{
  "schema_version": 2,
  "as_of": "2026-08-25",
  "generated_at": "2026-08-25T16:32:03.867Z",
  "methodology": {
    "price_and_valuation": "Eastmoney delayed quote parsed snapshot; displayed ratios are provider fields, not independently audited.",
    "price_history": "Tencent forward-adjusted daily bars through the cutoff, up to 800 observations; normalized date/close rows are retained in the artifact.",
    "technical_horizons": "20/60/120 trading-day close-to-close returns versus CSI 300.",
    "conditional_statistics": "Exact four-state match; forward samples are made non-overlapping by horizon. Every selected event is retained, and Wilson interval only describes the sample hit rate.",
    "board_breadth": "Same-session Eastmoney board advance ratio; it is not a medium-term breadth series."
  },
  "opportunity_cost": {
    "date": "2026-08-25",
    "maturity": "10Y",
    "yield_pct": 1.68,
    "source_name": "财政部-中国国债收益率曲线（CCDC提供）",
    "source_url": "https://yield.chinabond.com.cn/cbweb-czb-web/czb/moreInfo?locale=cn_ZH&nameType=1",
    "source_response_sha256": "de0465d068ada33223e0e26d04db28077217d9f092a0f71fa997844fadd8e001",
    "source_normalized_sha256": "c7fa6f48b943ac82f9016cfd27a0dd4ca0b80158c58ccc4f5d62ba474ff93fdf",
    "retrieved_at": "2026-08-25T15:39:47.858Z"
  },
  "market_breadth": {
    "date": "2026-08-25",
    "up": 4089,
    "down": 1202,
    "flat": 51,
    "limit_up": 65,
    "limit_down": 2,
    "advance_ratio": 0.7728,
    "source_url": "https://push2ex.eastmoney.com/getTopicZDFenBu?ut=7eea3edcaed734bea9cbfc24409ed989&dpt=wz.ztzt",
    "source_response_sha256": "c3f2d6a654b3d067575e5c654b9b6a3428cb36615919c0414b28a71c85639949",
    "source_normalized_sha256": "cd66ed45cc910085b40c1263f63bdd5f0d40ea049fb66cda7e367dbbc5d7b014",
    "retrieved_at": "2026-08-25T15:39:47.944Z"
  },
  "boards": [
    {
      "id": "grid",
      "code": "BK0457",
      "name": "电网设备",
      "type": "industry",
      "change_pct": 1.13,
      "amount": 30373292322,
      "up": 112,
      "down": 28,
      "advance_ratio": 0.8
    },
    {
      "id": "semiconductor",
      "code": "BK1036",
      "name": "半导体",
      "type": "industry",
      "change_pct": -0.4,
      "amount": 231771181595,
      "up": 76,
      "down": 107,
      "advance_ratio": 0.4153
    },
    {
      "id": "pharma",
      "code": "BK1106",
      "name": "创新药",
      "type": "concept",
      "change_pct": 2.19,
      "amount": 82170196976,
      "up": 159,
      "down": 37,
      "advance_ratio": 0.8112
    },
    {
      "id": "appliance",
      "code": "BK1239",
      "name": "白色家电",
      "type": "industry",
      "change_pct": 1.42,
      "amount": 5486727083,
      "up": 9,
      "down": 2,
      "advance_ratio": 0.8182
    },
    {
      "id": "dividend",
      "code": "BK1641",
      "name": "红利股",
      "type": "concept",
      "change_pct": 0.05,
      "amount": 44973827676,
      "up": 53,
      "down": 41,
      "advance_ratio": 0.5638
    },
    {
      "id": "robotics",
      "code": "BK1184",
      "name": "人形机器人",
      "type": "concept",
      "change_pct": 1.37,
      "amount": 130159009375,
      "up": 213,
      "down": 76,
      "advance_ratio": 0.737
    }
  ],
  "board_sources": {
    "industry": [
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=1&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A2%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "46498a0326b890807322b3bdca19cf3e93e6056ea6de94b8759b1ca37e7afed5",
        "normalized_sha256": "47aaddc598fd2e1a03d6492bdfa5bdcc43c696c13ac6732a403472f452d0faa9",
        "retrieved_at": "2026-08-25T15:39:47.047Z"
      },
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=2&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A2%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "f1fb95844e4aaa16f5fcfe7bc74a3dad8c88b6a4ef46a38c8cbf9b3e14688d8f",
        "normalized_sha256": "af175ee1646fdeadb70b8f89447a768777871910e9ee876265ea44194a773c24",
        "retrieved_at": "2026-08-25T15:39:47.098Z"
      },
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=3&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A2%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "952bd82541e133f76627b8fcfcd1de5a3ca1e0f5dcbf6935d5930fa70cfebfba",
        "normalized_sha256": "3e79ed2b5e513ec07ca74b2f0302d933111f232bd02f738ec21c5abcbbec3b50",
        "retrieved_at": "2026-08-25T15:39:47.146Z"
      },
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=4&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A2%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "4262703e088d1f2e2c5706ae5350a977d5fda8b10328918852209b9b3308f58d",
        "normalized_sha256": "18ff052f0dfd5eaceeee03fef245abfe01c824f971cfbf29da4cc706457f5a9a",
        "retrieved_at": "2026-08-25T15:39:47.205Z"
      },
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=5&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A2%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "5de7d5e0fbc6c36b20c2873648d336d6f824557f5e03e9350574c63b12fb1f6b",
        "normalized_sha256": "fd19b286cbc080323af27ec6a64971ce7d1df20c61f6043d114cfe1de7c30d80",
        "retrieved_at": "2026-08-25T15:39:47.245Z"
      }
    ],
    "concept": [
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=1&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A3%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "9da9d7ecc7122461459cd740a4f8cbab8e59523eb8bf8727b9b4cc42e993e4cf",
        "normalized_sha256": "d13e4ec2127b85a477f64f3b0d2ee568129199dd3e87b987e86855def040e9f7",
        "retrieved_at": "2026-08-25T15:39:47.307Z"
      },
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=2&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A3%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "4ca7f33b98090960151e0ba11f8426d8974555eb161a380c3d3a33bcbb4c2d64",
        "normalized_sha256": "98234f5c49cb91d66b30777c03c65390c7f1ee19ba79485892b5436161049c32",
        "retrieved_at": "2026-08-25T15:39:47.350Z"
      },
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=3&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A3%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "d7530a97b11eb1eafe8eb43c345b5e24d87e4a7c3cf4b8e3c7ae0a9d334e7f95",
        "normalized_sha256": "756a2dc83c8690d54d5977f22edde9a392bbc5238947b6b626076a8922d671f5",
        "retrieved_at": "2026-08-25T15:39:47.402Z"
      },
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=4&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A3%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "c80405868e1b3b7588c9f43d3f6510799a68236a57df23b9d461e50da53615fb",
        "normalized_sha256": "4471530d84c7c286c115f865b7c14d1443c491e799e21ddfa84b4d2fa2c45b57",
        "retrieved_at": "2026-08-25T15:39:47.450Z"
      },
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=5&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A3%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "fa2fbbc76a639abc27d44e97259a1f364cad6d95e1233bfbdaa725aa9c64b29b",
        "normalized_sha256": "a5663b1f888b6d7945b5084f8d743749a100eba6f2fac34b950533e5538c335d",
        "retrieved_at": "2026-08-25T15:39:47.508Z"
      },
      {
        "url": "https://push2delay.eastmoney.com/api/qt/clist/get?pn=6&pz=100&po=1&np=1&fltt=2&invt=2&fs=m%3A90%2Bt%3A3%2Bf%3A%2150&fid=f3&fields=f2%2Cf3%2Cf6%2Cf12%2Cf14%2Cf104%2Cf105",
        "response_sha256": "f76ec0c3092c13eb1f236fcdc0264c08aebcdd96d1c8f524841a4fddf7c0f343",
        "normalized_sha256": "7fda3e2adaec264669f9201d63446b30147b3f494ac3f5ef203cf65cf46ed1a3",
        "retrieved_at": "2026-08-25T15:39:47.549Z"
      }
    ]
  },
  "point_in_time_seed": {
    "as_of": "2026-08-25",
    "semantics": "Previously frozen quote, board, breadth and yield fields were reused; normalized histories were refetched with an explicit cutoff and embedded for offline recomputation."
  },
  "securities": [
    {
      "id": "cypc",
      "sec_id": "1.600900",
      "code": "600900",
      "name": "长江电力",
      "role": "stock",
      "quote": {
        "source_url": "https://push2delay.eastmoney.com/api/qt/stock/get?secid=1.600900&fltt=2&invt=2&fields=f43%2Cf57%2Cf58%2Cf86%2Cf116%2Cf126%2Cf162%2Cf163%2Cf164%2Cf165%2Cf167%2Cf173%2Cf183%2Cf184%2Cf185%2Cf186%2Cf187%2Cf188",
        "source_response_sha256": "00317f8c49106f7fa6511ab5e452dffcb854aa8914cb884766f226424fadd38c",
        "source_normalized_sha256": "b808fe5544755991021468efd03506bb32cc4dfdcca30d34f770b588da118f02",
        "retrieved_at": "2026-08-25T15:39:46.525Z",
        "source_timestamp": "2026-08-25T08:11:59.000Z",
        "price": 28.21,
        "market_cap": 690248421768.36,
        "dividend_yield_pct": 3.54,
        "pe_dynamic": 25.52,
        "pe_static": 20.01,
        "pe_ttm": 19.13,
        "ps_ttm": 7.9,
        "pb": 3.31,
        "roe_reported_pct": 3.01,
        "revenue": 18111540767.5,
        "revenue_yoy_pct": 6.4427781703,
        "net_profit_yoy_pct": 30.50157685081,
        "gross_margin_pct": 55.6463177522,
        "net_margin_pct": 38.0050350806,
        "debt_ratio_pct": 57.3270691817
      },
      "history_source": {
        "source_url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600900,day,,2026-08-25,800,qfq",
        "source_response_sha256": "b71483defc66c1a2f35963cd18de41cc67a688b28e00003ba1187ab55b6c744e",
        "source_normalized_sha256": "49d835142205fcfc483168d2f9f51278026d15933dcd181973c6b419562a6b3c",
        "retrieved_at": "2026-08-25T16:32:02.685Z",
        "adjustment": "Tencent qfq",
        "rows": 800,
        "first_date": "2023-05-11",
        "last_date": "2026-08-25"
      },
      "history_bars": [
        {
          "date": "2023-05-11",
          "close": 19.216
        },
        {
          "date": "2023-05-12",
          "close": 19.326
        },
        {
          "date": "2023-05-15",
          "close": 19.416
        },
        {
          "date": "2023-05-16",
          "close": 19.376
        },
        {
          "date": "2023-05-17",
          "close": 19.296
        },
        {
          "date": "2023-05-18",
          "close": 19.496
        },
        {
          "date": "2023-05-19",
          "close": 19.236
        },
        {
          "date": "2023-05-22",
          "close": 19.646
        },
        {
          "date": "2023-05-23",
          "close": 19.456
        },
        {
          "date": "2023-05-24",
          "close": 19.046
        },
        {
          "date": "2023-05-25",
          "close": 19.116
        },
        {
          "date": "2023-05-26",
          "close": 18.976
        },
        {
          "date": "2023-05-29",
          "close": 19.306
        },
        {
          "date": "2023-05-30",
          "close": 19.166
        },
        {
          "date": "2023-05-31",
          "close": 18.926
        },
        {
          "date": "2023-06-01",
          "close": 18.796
        },
        {
          "date": "2023-06-02",
          "close": 18.746
        },
        {
          "date": "2023-06-05",
          "close": 18.866
        },
        {
          "date": "2023-06-06",
          "close": 18.736
        },
        {
          "date": "2023-06-07",
          "close": 18.756
        },
        {
          "date": "2023-06-08",
          "close": 19.076
        },
        {
          "date": "2023-06-09",
          "close": 19.276
        },
        {
          "date": "2023-06-12",
          "close": 18.796
        },
        {
          "date": "2023-06-13",
          "close": 18.716
        },
        {
          "date": "2023-06-14",
          "close": 18.666
        },
        {
          "date": "2023-06-15",
          "close": 18.696
        },
        {
          "date": "2023-06-16",
          "close": 18.616
        },
        {
          "date": "2023-06-19",
          "close": 18.596
        },
        {
          "date": "2023-06-20",
          "close": 18.506
        },
        {
          "date": "2023-06-21",
          "close": 18.516
        },
        {
          "date": "2023-06-26",
          "close": 18.656
        },
        {
          "date": "2023-06-27",
          "close": 18.536
        },
        {
          "date": "2023-06-28",
          "close": 18.896
        },
        {
          "date": "2023-06-29",
          "close": 18.546
        },
        {
          "date": "2023-06-30",
          "close": 18.476
        },
        {
          "date": "2023-07-03",
          "close": 18.536
        },
        {
          "date": "2023-07-04",
          "close": 18.466
        },
        {
          "date": "2023-07-05",
          "close": 18.486
        },
        {
          "date": "2023-07-06",
          "close": 18.416
        },
        {
          "date": "2023-07-07",
          "close": 18.416
        },
        {
          "date": "2023-07-10",
          "close": 18.416
        },
        {
          "date": "2023-07-11",
          "close": 18.416
        },
        {
          "date": "2023-07-12",
          "close": 18.556
        },
        {
          "date": "2023-07-13",
          "close": 18.836
        },
        {
          "date": "2023-07-14",
          "close": 18.886
        },
        {
          "date": "2023-07-17",
          "close": 18.856
        },
        {
          "date": "2023-07-18",
          "close": 18.826
        },
        {
          "date": "2023-07-19",
          "close": 18.916
        },
        {
          "date": "2023-07-20",
          "close": 18.816
        },
        {
          "date": "2023-07-21",
          "close": 18.837
        },
        {
          "date": "2023-07-24",
          "close": 18.797
        },
        {
          "date": "2023-07-25",
          "close": 18.567
        },
        {
          "date": "2023-07-26",
          "close": 18.627
        },
        {
          "date": "2023-07-27",
          "close": 18.467
        },
        {
          "date": "2023-07-28",
          "close": 18.577
        },
        {
          "date": "2023-07-31",
          "close": 18.697
        },
        {
          "date": "2023-08-01",
          "close": 18.957
        },
        {
          "date": "2023-08-02",
          "close": 18.827
        },
        {
          "date": "2023-08-03",
          "close": 18.897
        },
        {
          "date": "2023-08-04",
          "close": 18.777
        },
        {
          "date": "2023-08-07",
          "close": 19.157
        },
        {
          "date": "2023-08-08",
          "close": 19.337
        },
        {
          "date": "2023-08-09",
          "close": 19.347
        },
        {
          "date": "2023-08-10",
          "close": 19.327
        },
        {
          "date": "2023-08-11",
          "close": 18.987
        },
        {
          "date": "2023-08-14",
          "close": 19.047
        },
        {
          "date": "2023-08-15",
          "close": 19.257
        },
        {
          "date": "2023-08-16",
          "close": 19.107
        },
        {
          "date": "2023-08-17",
          "close": 19.357
        },
        {
          "date": "2023-08-18",
          "close": 19.297
        },
        {
          "date": "2023-08-21",
          "close": 19.087
        },
        {
          "date": "2023-08-22",
          "close": 19.237
        },
        {
          "date": "2023-08-23",
          "close": 19.187
        },
        {
          "date": "2023-08-24",
          "close": 19.007
        },
        {
          "date": "2023-08-25",
          "close": 19.397
        },
        {
          "date": "2023-08-28",
          "close": 19.357
        },
        {
          "date": "2023-08-29",
          "close": 19.157
        },
        {
          "date": "2023-08-30",
          "close": 19.207
        },
        {
          "date": "2023-08-31",
          "close": 19.297
        },
        {
          "date": "2023-09-01",
          "close": 19.047
        },
        {
          "date": "2023-09-04",
          "close": 18.907
        },
        {
          "date": "2023-09-05",
          "close": 19.127
        },
        {
          "date": "2023-09-06",
          "close": 19.047
        },
        {
          "date": "2023-09-07",
          "close": 19.087
        },
        {
          "date": "2023-09-08",
          "close": 19.077
        },
        {
          "date": "2023-09-11",
          "close": 19.227
        },
        {
          "date": "2023-09-12",
          "close": 19.307
        },
        {
          "date": "2023-09-13",
          "close": 19.487
        },
        {
          "date": "2023-09-14",
          "close": 19.927
        },
        {
          "date": "2023-09-15",
          "close": 19.757
        },
        {
          "date": "2023-09-18",
          "close": 19.647
        },
        {
          "date": "2023-09-19",
          "close": 19.767
        },
        {
          "date": "2023-09-20",
          "close": 19.797
        },
        {
          "date": "2023-09-21",
          "close": 19.617
        },
        {
          "date": "2023-09-22",
          "close": 19.717
        },
        {
          "date": "2023-09-25",
          "close": 19.727
        },
        {
          "date": "2023-09-26",
          "close": 19.647
        },
        {
          "date": "2023-09-27",
          "close": 19.447
        },
        {
          "date": "2023-09-28",
          "close": 19.477
        },
        {
          "date": "2023-10-09",
          "close": 19.797
        },
        {
          "date": "2023-10-10",
          "close": 19.847
        },
        {
          "date": "2023-10-11",
          "close": 19.867
        },
        {
          "date": "2023-10-12",
          "close": 19.857
        },
        {
          "date": "2023-10-13",
          "close": 19.977
        },
        {
          "date": "2023-10-16",
          "close": 20.017
        },
        {
          "date": "2023-10-17",
          "close": 20.197
        },
        {
          "date": "2023-10-18",
          "close": 20.187
        },
        {
          "date": "2023-10-19",
          "close": 19.787
        },
        {
          "date": "2023-10-20",
          "close": 19.587
        },
        {
          "date": "2023-10-23",
          "close": 19.527
        },
        {
          "date": "2023-10-24",
          "close": 19.837
        },
        {
          "date": "2023-10-25",
          "close": 19.147
        },
        {
          "date": "2023-10-26",
          "close": 19.567
        },
        {
          "date": "2023-10-27",
          "close": 19.477
        },
        {
          "date": "2023-10-30",
          "close": 19.687
        },
        {
          "date": "2023-10-31",
          "close": 19.807
        },
        {
          "date": "2023-11-01",
          "close": 19.897
        },
        {
          "date": "2023-11-02",
          "close": 19.997
        },
        {
          "date": "2023-11-03",
          "close": 19.947
        },
        {
          "date": "2023-11-06",
          "close": 19.477
        },
        {
          "date": "2023-11-07",
          "close": 19.507
        },
        {
          "date": "2023-11-08",
          "close": 19.607
        },
        {
          "date": "2023-11-09",
          "close": 19.807
        },
        {
          "date": "2023-11-10",
          "close": 19.807
        },
        {
          "date": "2023-11-13",
          "close": 19.767
        },
        {
          "date": "2023-11-14",
          "close": 19.607
        },
        {
          "date": "2023-11-15",
          "close": 19.837
        },
        {
          "date": "2023-11-16",
          "close": 19.947
        },
        {
          "date": "2023-11-17",
          "close": 19.857
        },
        {
          "date": "2023-11-20",
          "close": 19.887
        },
        {
          "date": "2023-11-21",
          "close": 19.937
        },
        {
          "date": "2023-11-22",
          "close": 19.937
        },
        {
          "date": "2023-11-23",
          "close": 19.857
        },
        {
          "date": "2023-11-24",
          "close": 19.917
        },
        {
          "date": "2023-11-27",
          "close": 19.847
        },
        {
          "date": "2023-11-28",
          "close": 19.737
        },
        {
          "date": "2023-11-29",
          "close": 19.697
        },
        {
          "date": "2023-11-30",
          "close": 20.067
        },
        {
          "date": "2023-12-01",
          "close": 19.967
        },
        {
          "date": "2023-12-04",
          "close": 19.937
        },
        {
          "date": "2023-12-05",
          "close": 19.817
        },
        {
          "date": "2023-12-06",
          "close": 19.737
        },
        {
          "date": "2023-12-07",
          "close": 19.837
        },
        {
          "date": "2023-12-08",
          "close": 19.857
        },
        {
          "date": "2023-12-11",
          "close": 20.057
        },
        {
          "date": "2023-12-12",
          "close": 20.217
        },
        {
          "date": "2023-12-13",
          "close": 20.227
        },
        {
          "date": "2023-12-14",
          "close": 20.247
        },
        {
          "date": "2023-12-15",
          "close": 20.017
        },
        {
          "date": "2023-12-18",
          "close": 20.307
        },
        {
          "date": "2023-12-19",
          "close": 20.287
        },
        {
          "date": "2023-12-20",
          "close": 20.537
        },
        {
          "date": "2023-12-21",
          "close": 20.387
        },
        {
          "date": "2023-12-22",
          "close": 20.417
        },
        {
          "date": "2023-12-25",
          "close": 20.637
        },
        {
          "date": "2023-12-26",
          "close": 20.767
        },
        {
          "date": "2023-12-27",
          "close": 20.767
        },
        {
          "date": "2023-12-28",
          "close": 20.517
        },
        {
          "date": "2023-12-29",
          "close": 20.577
        },
        {
          "date": "2024-01-02",
          "close": 20.917
        },
        {
          "date": "2024-01-03",
          "close": 20.997
        },
        {
          "date": "2024-01-04",
          "close": 21.037
        },
        {
          "date": "2024-01-05",
          "close": 20.977
        },
        {
          "date": "2024-01-08",
          "close": 20.837
        },
        {
          "date": "2024-01-09",
          "close": 20.777
        },
        {
          "date": "2024-01-10",
          "close": 20.577
        },
        {
          "date": "2024-01-11",
          "close": 20.417
        },
        {
          "date": "2024-01-12",
          "close": 20.767
        },
        {
          "date": "2024-01-15",
          "close": 20.737
        },
        {
          "date": "2024-01-16",
          "close": 20.787
        },
        {
          "date": "2024-01-17",
          "close": 20.557
        },
        {
          "date": "2024-01-18",
          "close": 20.557
        },
        {
          "date": "2024-01-19",
          "close": 20.737
        },
        {
          "date": "2024-01-22",
          "close": 20.467
        },
        {
          "date": "2024-01-23",
          "close": 20.487
        },
        {
          "date": "2024-01-24",
          "close": 21.087
        },
        {
          "date": "2024-01-25",
          "close": 21.177
        },
        {
          "date": "2024-01-26",
          "close": 21.367
        },
        {
          "date": "2024-01-29",
          "close": 21.507
        },
        {
          "date": "2024-01-30",
          "close": 21.337
        },
        {
          "date": "2024-01-31",
          "close": 21.637
        },
        {
          "date": "2024-02-01",
          "close": 21.387
        },
        {
          "date": "2024-02-02",
          "close": 21.517
        },
        {
          "date": "2024-02-05",
          "close": 21.997
        },
        {
          "date": "2024-02-06",
          "close": 21.957
        },
        {
          "date": "2024-02-07",
          "close": 21.937
        },
        {
          "date": "2024-02-08",
          "close": 21.877
        },
        {
          "date": "2024-02-19",
          "close": 22.437
        },
        {
          "date": "2024-02-20",
          "close": 22.777
        },
        {
          "date": "2024-02-21",
          "close": 22.627
        },
        {
          "date": "2024-02-22",
          "close": 22.787
        },
        {
          "date": "2024-02-23",
          "close": 22.927
        },
        {
          "date": "2024-02-26",
          "close": 22.187
        },
        {
          "date": "2024-02-27",
          "close": 22.167
        },
        {
          "date": "2024-02-28",
          "close": 22.537
        },
        {
          "date": "2024-02-29",
          "close": 22.287
        },
        {
          "date": "2024-03-01",
          "close": 22.237
        },
        {
          "date": "2024-03-04",
          "close": 22.687
        },
        {
          "date": "2024-03-05",
          "close": 23.177
        },
        {
          "date": "2024-03-06",
          "close": 23.097
        },
        {
          "date": "2024-03-07",
          "close": 23.137
        },
        {
          "date": "2024-03-08",
          "close": 23.067
        },
        {
          "date": "2024-03-11",
          "close": 22.997
        },
        {
          "date": "2024-03-12",
          "close": 22.067
        },
        {
          "date": "2024-03-13",
          "close": 22.127
        },
        {
          "date": "2024-03-14",
          "close": 21.927
        },
        {
          "date": "2024-03-15",
          "close": 21.947
        },
        {
          "date": "2024-03-18",
          "close": 21.907
        },
        {
          "date": "2024-03-19",
          "close": 21.957
        },
        {
          "date": "2024-03-20",
          "close": 22.237
        },
        {
          "date": "2024-03-21",
          "close": 22.177
        },
        {
          "date": "2024-03-22",
          "close": 22.247
        },
        {
          "date": "2024-03-25",
          "close": 22.217
        },
        {
          "date": "2024-03-26",
          "close": 22.077
        },
        {
          "date": "2024-03-27",
          "close": 22.067
        },
        {
          "date": "2024-03-28",
          "close": 22.087
        },
        {
          "date": "2024-03-29",
          "close": 22.167
        },
        {
          "date": "2024-04-01",
          "close": 21.967
        },
        {
          "date": "2024-04-02",
          "close": 21.877
        },
        {
          "date": "2024-04-03",
          "close": 21.677
        },
        {
          "date": "2024-04-08",
          "close": 22.597
        },
        {
          "date": "2024-04-09",
          "close": 22.387
        },
        {
          "date": "2024-04-10",
          "close": 22.867
        },
        {
          "date": "2024-04-11",
          "close": 22.847
        },
        {
          "date": "2024-04-12",
          "close": 22.657
        },
        {
          "date": "2024-04-15",
          "close": 23.127
        },
        {
          "date": "2024-04-16",
          "close": 23.167
        },
        {
          "date": "2024-04-17",
          "close": 23.217
        },
        {
          "date": "2024-04-18",
          "close": 23.187
        },
        {
          "date": "2024-04-19",
          "close": 23.237
        },
        {
          "date": "2024-04-22",
          "close": 23.097
        },
        {
          "date": "2024-04-23",
          "close": 23.007
        },
        {
          "date": "2024-04-24",
          "close": 23.007
        },
        {
          "date": "2024-04-25",
          "close": 22.917
        },
        {
          "date": "2024-04-26",
          "close": 22.807
        },
        {
          "date": "2024-04-29",
          "close": 22.717
        },
        {
          "date": "2024-04-30",
          "close": 23.027
        },
        {
          "date": "2024-05-06",
          "close": 22.707
        },
        {
          "date": "2024-05-07",
          "close": 22.587
        },
        {
          "date": "2024-05-08",
          "close": 22.547
        },
        {
          "date": "2024-05-09",
          "close": 22.597
        },
        {
          "date": "2024-05-10",
          "close": 22.717
        },
        {
          "date": "2024-05-13",
          "close": 22.857
        },
        {
          "date": "2024-05-14",
          "close": 22.817
        },
        {
          "date": "2024-05-15",
          "close": 22.717
        },
        {
          "date": "2024-05-16",
          "close": 22.657
        },
        {
          "date": "2024-05-17",
          "close": 23.017
        },
        {
          "date": "2024-05-20",
          "close": 23.227
        },
        {
          "date": "2024-05-21",
          "close": 23.337
        },
        {
          "date": "2024-05-22",
          "close": 23.217
        },
        {
          "date": "2024-05-23",
          "close": 23.387
        },
        {
          "date": "2024-05-24",
          "close": 23.537
        },
        {
          "date": "2024-05-27",
          "close": 23.747
        },
        {
          "date": "2024-05-28",
          "close": 23.947
        },
        {
          "date": "2024-05-29",
          "close": 23.927
        },
        {
          "date": "2024-05-30",
          "close": 23.937
        },
        {
          "date": "2024-05-31",
          "close": 23.847
        },
        {
          "date": "2024-06-03",
          "close": 24.667
        },
        {
          "date": "2024-06-04",
          "close": 24.717
        },
        {
          "date": "2024-06-05",
          "close": 25.197
        },
        {
          "date": "2024-06-06",
          "close": 25.267
        },
        {
          "date": "2024-06-07",
          "close": 25.547
        },
        {
          "date": "2024-06-11",
          "close": 25.417
        },
        {
          "date": "2024-06-12",
          "close": 25.617
        },
        {
          "date": "2024-06-13",
          "close": 25.937
        },
        {
          "date": "2024-06-14",
          "close": 25.137
        },
        {
          "date": "2024-06-17",
          "close": 25.127
        },
        {
          "date": "2024-06-18",
          "close": 25.037
        },
        {
          "date": "2024-06-19",
          "close": 25.277
        },
        {
          "date": "2024-06-20",
          "close": 25.577
        },
        {
          "date": "2024-06-21",
          "close": 25.567
        },
        {
          "date": "2024-06-24",
          "close": 26.127
        },
        {
          "date": "2024-06-25",
          "close": 25.887
        },
        {
          "date": "2024-06-26",
          "close": 25.887
        },
        {
          "date": "2024-06-27",
          "close": 26.057
        },
        {
          "date": "2024-06-28",
          "close": 26.157
        },
        {
          "date": "2024-07-01",
          "close": 26.717
        },
        {
          "date": "2024-07-02",
          "close": 26.717
        },
        {
          "date": "2024-07-03",
          "close": 26.537
        },
        {
          "date": "2024-07-04",
          "close": 26.627
        },
        {
          "date": "2024-07-05",
          "close": 26.557
        },
        {
          "date": "2024-07-08",
          "close": 27.157
        },
        {
          "date": "2024-07-09",
          "close": 27.547
        },
        {
          "date": "2024-07-10",
          "close": 27.337
        },
        {
          "date": "2024-07-11",
          "close": 27.427
        },
        {
          "date": "2024-07-12",
          "close": 27.117
        },
        {
          "date": "2024-07-15",
          "close": 27.667
        },
        {
          "date": "2024-07-16",
          "close": 28.037
        },
        {
          "date": "2024-07-17",
          "close": 28.037
        },
        {
          "date": "2024-07-18",
          "close": 28.597
        },
        {
          "date": "2024-07-19",
          "close": 28.637
        },
        {
          "date": "2024-07-22",
          "close": 28.437
        },
        {
          "date": "2024-07-23",
          "close": 28.727
        },
        {
          "date": "2024-07-24",
          "close": 29.097
        },
        {
          "date": "2024-07-25",
          "close": 28.887
        },
        {
          "date": "2024-07-26",
          "close": 28.207
        },
        {
          "date": "2024-07-29",
          "close": 28.257
        },
        {
          "date": "2024-07-30",
          "close": 28.167
        },
        {
          "date": "2024-07-31",
          "close": 27.917
        },
        {
          "date": "2024-08-01",
          "close": 28.177
        },
        {
          "date": "2024-08-02",
          "close": 28.297
        },
        {
          "date": "2024-08-05",
          "close": 27.957
        },
        {
          "date": "2024-08-06",
          "close": 27.517
        },
        {
          "date": "2024-08-07",
          "close": 27.807
        },
        {
          "date": "2024-08-08",
          "close": 27.837
        },
        {
          "date": "2024-08-09",
          "close": 27.597
        },
        {
          "date": "2024-08-12",
          "close": 27.237
        },
        {
          "date": "2024-08-13",
          "close": 27.317
        },
        {
          "date": "2024-08-14",
          "close": 27.607
        },
        {
          "date": "2024-08-15",
          "close": 27.857
        },
        {
          "date": "2024-08-16",
          "close": 27.677
        },
        {
          "date": "2024-08-19",
          "close": 27.787
        },
        {
          "date": "2024-08-20",
          "close": 27.707
        },
        {
          "date": "2024-08-21",
          "close": 27.807
        },
        {
          "date": "2024-08-22",
          "close": 28.297
        },
        {
          "date": "2024-08-23",
          "close": 27.967
        },
        {
          "date": "2024-08-26",
          "close": 27.877
        },
        {
          "date": "2024-08-27",
          "close": 27.857
        },
        {
          "date": "2024-08-28",
          "close": 27.877
        },
        {
          "date": "2024-08-29",
          "close": 27.417
        },
        {
          "date": "2024-08-30",
          "close": 27.437
        },
        {
          "date": "2024-09-02",
          "close": 27.767
        },
        {
          "date": "2024-09-03",
          "close": 27.167
        },
        {
          "date": "2024-09-04",
          "close": 27.207
        },
        {
          "date": "2024-09-05",
          "close": 27.177
        },
        {
          "date": "2024-09-06",
          "close": 27.157
        },
        {
          "date": "2024-09-09",
          "close": 27.407
        },
        {
          "date": "2024-09-10",
          "close": 27.207
        },
        {
          "date": "2024-09-11",
          "close": 25.857
        },
        {
          "date": "2024-09-12",
          "close": 25.917
        },
        {
          "date": "2024-09-13",
          "close": 26.357
        },
        {
          "date": "2024-09-18",
          "close": 26.377
        },
        {
          "date": "2024-09-19",
          "close": 26.387
        },
        {
          "date": "2024-09-20",
          "close": 26.207
        },
        {
          "date": "2024-09-23",
          "close": 26.257
        },
        {
          "date": "2024-09-24",
          "close": 26.817
        },
        {
          "date": "2024-09-25",
          "close": 26.987
        },
        {
          "date": "2024-09-26",
          "close": 27.187
        },
        {
          "date": "2024-09-27",
          "close": 27.047
        },
        {
          "date": "2024-09-30",
          "close": 28.107
        },
        {
          "date": "2024-10-08",
          "close": 27.277
        },
        {
          "date": "2024-10-09",
          "close": 26.607
        },
        {
          "date": "2024-10-10",
          "close": 27.237
        },
        {
          "date": "2024-10-11",
          "close": 27.267
        },
        {
          "date": "2024-10-14",
          "close": 27.407
        },
        {
          "date": "2024-10-15",
          "close": 26.937
        },
        {
          "date": "2024-10-16",
          "close": 26.767
        },
        {
          "date": "2024-10-17",
          "close": 26.357
        },
        {
          "date": "2024-10-18",
          "close": 26.487
        },
        {
          "date": "2024-10-21",
          "close": 26.017
        },
        {
          "date": "2024-10-22",
          "close": 26.137
        },
        {
          "date": "2024-10-23",
          "close": 26.117
        },
        {
          "date": "2024-10-24",
          "close": 26.057
        },
        {
          "date": "2024-10-25",
          "close": 25.597
        },
        {
          "date": "2024-10-28",
          "close": 25.597
        },
        {
          "date": "2024-10-29",
          "close": 25.767
        },
        {
          "date": "2024-10-30",
          "close": 25.767
        },
        {
          "date": "2024-10-31",
          "close": 25.637
        },
        {
          "date": "2024-11-01",
          "close": 26.037
        },
        {
          "date": "2024-11-04",
          "close": 25.957
        },
        {
          "date": "2024-11-05",
          "close": 25.917
        },
        {
          "date": "2024-11-06",
          "close": 25.557
        },
        {
          "date": "2024-11-07",
          "close": 25.887
        },
        {
          "date": "2024-11-08",
          "close": 25.677
        },
        {
          "date": "2024-11-11",
          "close": 25.537
        },
        {
          "date": "2024-11-12",
          "close": 25.027
        },
        {
          "date": "2024-11-13",
          "close": 25.447
        },
        {
          "date": "2024-11-14",
          "close": 25.477
        },
        {
          "date": "2024-11-15",
          "close": 25.157
        },
        {
          "date": "2024-11-18",
          "close": 25.477
        },
        {
          "date": "2024-11-19",
          "close": 25.427
        },
        {
          "date": "2024-11-20",
          "close": 25.677
        },
        {
          "date": "2024-11-21",
          "close": 25.727
        },
        {
          "date": "2024-11-22",
          "close": 25.317
        },
        {
          "date": "2024-11-25",
          "close": 25.187
        },
        {
          "date": "2024-11-26",
          "close": 25.057
        },
        {
          "date": "2024-11-27",
          "close": 25.447
        },
        {
          "date": "2024-11-28",
          "close": 25.487
        },
        {
          "date": "2024-11-29",
          "close": 25.377
        },
        {
          "date": "2024-12-02",
          "close": 25.667
        },
        {
          "date": "2024-12-03",
          "close": 26.007
        },
        {
          "date": "2024-12-04",
          "close": 26.507
        },
        {
          "date": "2024-12-05",
          "close": 26.357
        },
        {
          "date": "2024-12-06",
          "close": 26.237
        },
        {
          "date": "2024-12-09",
          "close": 26.467
        },
        {
          "date": "2024-12-10",
          "close": 26.077
        },
        {
          "date": "2024-12-11",
          "close": 26.227
        },
        {
          "date": "2024-12-12",
          "close": 26.457
        },
        {
          "date": "2024-12-13",
          "close": 26.777
        },
        {
          "date": "2024-12-16",
          "close": 27.337
        },
        {
          "date": "2024-12-17",
          "close": 27.327
        },
        {
          "date": "2024-12-18",
          "close": 27.477
        },
        {
          "date": "2024-12-19",
          "close": 27.317
        },
        {
          "date": "2024-12-20",
          "close": 27.257
        },
        {
          "date": "2024-12-23",
          "close": 27.627
        },
        {
          "date": "2024-12-24",
          "close": 27.867
        },
        {
          "date": "2024-12-25",
          "close": 27.847
        },
        {
          "date": "2024-12-26",
          "close": 27.377
        },
        {
          "date": "2024-12-27",
          "close": 27.667
        },
        {
          "date": "2024-12-30",
          "close": 27.467
        },
        {
          "date": "2024-12-31",
          "close": 27.607
        },
        {
          "date": "2025-01-02",
          "close": 27.257
        },
        {
          "date": "2025-01-03",
          "close": 27.057
        },
        {
          "date": "2025-01-06",
          "close": 26.947
        },
        {
          "date": "2025-01-07",
          "close": 26.757
        },
        {
          "date": "2025-01-08",
          "close": 27.057
        },
        {
          "date": "2025-01-09",
          "close": 26.847
        },
        {
          "date": "2025-01-10",
          "close": 26.927
        },
        {
          "date": "2025-01-13",
          "close": 26.867
        },
        {
          "date": "2025-01-14",
          "close": 26.897
        },
        {
          "date": "2025-01-15",
          "close": 26.857
        },
        {
          "date": "2025-01-16",
          "close": 26.897
        },
        {
          "date": "2025-01-17",
          "close": 27.067
        },
        {
          "date": "2025-01-20",
          "close": 27.027
        },
        {
          "date": "2025-01-21",
          "close": 27.217
        },
        {
          "date": "2025-01-22",
          "close": 26.747
        },
        {
          "date": "2025-01-23",
          "close": 26.557
        },
        {
          "date": "2025-01-24",
          "close": 26.467
        },
        {
          "date": "2025-01-27",
          "close": 27.167
        },
        {
          "date": "2025-02-05",
          "close": 26.617
        },
        {
          "date": "2025-02-06",
          "close": 26.537
        },
        {
          "date": "2025-02-07",
          "close": 26.397
        },
        {
          "date": "2025-02-10",
          "close": 26.177
        },
        {
          "date": "2025-02-11",
          "close": 26.167
        },
        {
          "date": "2025-02-12",
          "close": 26.257
        },
        {
          "date": "2025-02-13",
          "close": 26.437
        },
        {
          "date": "2025-02-14",
          "close": 26.477
        },
        {
          "date": "2025-02-17",
          "close": 26.437
        },
        {
          "date": "2025-02-18",
          "close": 26.627
        },
        {
          "date": "2025-02-19",
          "close": 26.337
        },
        {
          "date": "2025-02-20",
          "close": 26.307
        },
        {
          "date": "2025-02-21",
          "close": 26.067
        },
        {
          "date": "2025-02-24",
          "close": 25.817
        },
        {
          "date": "2025-02-25",
          "close": 25.597
        },
        {
          "date": "2025-02-26",
          "close": 25.897
        },
        {
          "date": "2025-02-27",
          "close": 25.787
        },
        {
          "date": "2025-02-28",
          "close": 25.647
        },
        {
          "date": "2025-03-03",
          "close": 25.357
        },
        {
          "date": "2025-03-04",
          "close": 25.417
        },
        {
          "date": "2025-03-05",
          "close": 25.747
        },
        {
          "date": "2025-03-06",
          "close": 25.487
        },
        {
          "date": "2025-03-07",
          "close": 25.527
        },
        {
          "date": "2025-03-10",
          "close": 25.367
        },
        {
          "date": "2025-03-11",
          "close": 25.457
        },
        {
          "date": "2025-03-12",
          "close": 25.387
        },
        {
          "date": "2025-03-13",
          "close": 25.517
        },
        {
          "date": "2025-03-14",
          "close": 25.717
        },
        {
          "date": "2025-03-17",
          "close": 25.637
        },
        {
          "date": "2025-03-18",
          "close": 25.467
        },
        {
          "date": "2025-03-19",
          "close": 25.897
        },
        {
          "date": "2025-03-20",
          "close": 25.907
        },
        {
          "date": "2025-03-21",
          "close": 25.667
        },
        {
          "date": "2025-03-24",
          "close": 25.967
        },
        {
          "date": "2025-03-25",
          "close": 26.197
        },
        {
          "date": "2025-03-26",
          "close": 26.097
        },
        {
          "date": "2025-03-27",
          "close": 26.037
        },
        {
          "date": "2025-03-28",
          "close": 26.117
        },
        {
          "date": "2025-03-31",
          "close": 26.077
        },
        {
          "date": "2025-04-01",
          "close": 26.167
        },
        {
          "date": "2025-04-02",
          "close": 26.097
        },
        {
          "date": "2025-04-03",
          "close": 26.667
        },
        {
          "date": "2025-04-07",
          "close": 26.597
        },
        {
          "date": "2025-04-08",
          "close": 27.317
        },
        {
          "date": "2025-04-09",
          "close": 27.837
        },
        {
          "date": "2025-04-10",
          "close": 27.437
        },
        {
          "date": "2025-04-11",
          "close": 27.467
        },
        {
          "date": "2025-04-14",
          "close": 27.417
        },
        {
          "date": "2025-04-15",
          "close": 27.537
        },
        {
          "date": "2025-04-16",
          "close": 27.667
        },
        {
          "date": "2025-04-17",
          "close": 27.477
        },
        {
          "date": "2025-04-18",
          "close": 27.847
        },
        {
          "date": "2025-04-21",
          "close": 27.577
        },
        {
          "date": "2025-04-22",
          "close": 27.597
        },
        {
          "date": "2025-04-23",
          "close": 27.467
        },
        {
          "date": "2025-04-24",
          "close": 27.727
        },
        {
          "date": "2025-04-25",
          "close": 27.787
        },
        {
          "date": "2025-04-28",
          "close": 27.987
        },
        {
          "date": "2025-04-29",
          "close": 27.727
        },
        {
          "date": "2025-04-30",
          "close": 27.767
        },
        {
          "date": "2025-05-06",
          "close": 27.447
        },
        {
          "date": "2025-05-07",
          "close": 27.617
        },
        {
          "date": "2025-05-08",
          "close": 27.577
        },
        {
          "date": "2025-05-09",
          "close": 27.817
        },
        {
          "date": "2025-05-12",
          "close": 27.807
        },
        {
          "date": "2025-05-13",
          "close": 28.007
        },
        {
          "date": "2025-05-14",
          "close": 28.347
        },
        {
          "date": "2025-05-15",
          "close": 28.617
        },
        {
          "date": "2025-05-16",
          "close": 28.367
        },
        {
          "date": "2025-05-19",
          "close": 28.737
        },
        {
          "date": "2025-05-20",
          "close": 28.947
        },
        {
          "date": "2025-05-21",
          "close": 29.067
        },
        {
          "date": "2025-05-22",
          "close": 29.297
        },
        {
          "date": "2025-05-23",
          "close": 28.757
        },
        {
          "date": "2025-05-26",
          "close": 28.607
        },
        {
          "date": "2025-05-27",
          "close": 28.527
        },
        {
          "date": "2025-05-28",
          "close": 28.797
        },
        {
          "date": "2025-05-29",
          "close": 28.557
        },
        {
          "date": "2025-05-30",
          "close": 28.467
        },
        {
          "date": "2025-06-03",
          "close": 28.417
        },
        {
          "date": "2025-06-04",
          "close": 28.157
        },
        {
          "date": "2025-06-05",
          "close": 28.067
        },
        {
          "date": "2025-06-06",
          "close": 28.257
        },
        {
          "date": "2025-06-09",
          "close": 28.247
        },
        {
          "date": "2025-06-10",
          "close": 28.297
        },
        {
          "date": "2025-06-11",
          "close": 28.447
        },
        {
          "date": "2025-06-12",
          "close": 28.457
        },
        {
          "date": "2025-06-13",
          "close": 28.887
        },
        {
          "date": "2025-06-16",
          "close": 28.727
        },
        {
          "date": "2025-06-17",
          "close": 28.937
        },
        {
          "date": "2025-06-18",
          "close": 28.977
        },
        {
          "date": "2025-06-19",
          "close": 28.987
        },
        {
          "date": "2025-06-20",
          "close": 28.667
        },
        {
          "date": "2025-06-23",
          "close": 28.917
        },
        {
          "date": "2025-06-24",
          "close": 28.847
        },
        {
          "date": "2025-06-25",
          "close": 29.147
        },
        {
          "date": "2025-06-26",
          "close": 29.377
        },
        {
          "date": "2025-06-27",
          "close": 28.487
        },
        {
          "date": "2025-06-30",
          "close": 28.407
        },
        {
          "date": "2025-07-01",
          "close": 28.637
        },
        {
          "date": "2025-07-02",
          "close": 28.517
        },
        {
          "date": "2025-07-03",
          "close": 28.357
        },
        {
          "date": "2025-07-04",
          "close": 28.427
        },
        {
          "date": "2025-07-07",
          "close": 28.527
        },
        {
          "date": "2025-07-08",
          "close": 28.187
        },
        {
          "date": "2025-07-09",
          "close": 28.247
        },
        {
          "date": "2025-07-10",
          "close": 28.167
        },
        {
          "date": "2025-07-11",
          "close": 28.667
        },
        {
          "date": "2025-07-14",
          "close": 28.877
        },
        {
          "date": "2025-07-15",
          "close": 28.747
        },
        {
          "date": "2025-07-16",
          "close": 28.607
        },
        {
          "date": "2025-07-17",
          "close": 28.427
        },
        {
          "date": "2025-07-18",
          "close": 28.5
        },
        {
          "date": "2025-07-21",
          "close": 28.51
        },
        {
          "date": "2025-07-22",
          "close": 28.36
        },
        {
          "date": "2025-07-23",
          "close": 28.18
        },
        {
          "date": "2025-07-24",
          "close": 27.94
        },
        {
          "date": "2025-07-25",
          "close": 27.75
        },
        {
          "date": "2025-07-28",
          "close": 27.64
        },
        {
          "date": "2025-07-29",
          "close": 27.63
        },
        {
          "date": "2025-07-30",
          "close": 27.7
        },
        {
          "date": "2025-07-31",
          "close": 26.84
        },
        {
          "date": "2025-08-01",
          "close": 26.99
        },
        {
          "date": "2025-08-04",
          "close": 27.14
        },
        {
          "date": "2025-08-05",
          "close": 27.1
        },
        {
          "date": "2025-08-06",
          "close": 26.97
        },
        {
          "date": "2025-08-07",
          "close": 27.06
        },
        {
          "date": "2025-08-08",
          "close": 26.86
        },
        {
          "date": "2025-08-11",
          "close": 26.69
        },
        {
          "date": "2025-08-12",
          "close": 26.76
        },
        {
          "date": "2025-08-13",
          "close": 26.63
        },
        {
          "date": "2025-08-14",
          "close": 26.66
        },
        {
          "date": "2025-08-15",
          "close": 26.63
        },
        {
          "date": "2025-08-18",
          "close": 26.64
        },
        {
          "date": "2025-08-19",
          "close": 26.63
        },
        {
          "date": "2025-08-20",
          "close": 26.69
        },
        {
          "date": "2025-08-21",
          "close": 26.85
        },
        {
          "date": "2025-08-22",
          "close": 26.87
        },
        {
          "date": "2025-08-25",
          "close": 27.35
        },
        {
          "date": "2025-08-26",
          "close": 27.31
        },
        {
          "date": "2025-08-27",
          "close": 26.96
        },
        {
          "date": "2025-08-28",
          "close": 26.87
        },
        {
          "date": "2025-08-29",
          "close": 27.09
        },
        {
          "date": "2025-09-01",
          "close": 26.79
        },
        {
          "date": "2025-09-02",
          "close": 27.21
        },
        {
          "date": "2025-09-03",
          "close": 26.96
        },
        {
          "date": "2025-09-04",
          "close": 27.23
        },
        {
          "date": "2025-09-05",
          "close": 27.07
        },
        {
          "date": "2025-09-08",
          "close": 27.15
        },
        {
          "date": "2025-09-09",
          "close": 27.01
        },
        {
          "date": "2025-09-10",
          "close": 27.01
        },
        {
          "date": "2025-09-11",
          "close": 27
        },
        {
          "date": "2025-09-12",
          "close": 26.93
        },
        {
          "date": "2025-09-15",
          "close": 26.8
        },
        {
          "date": "2025-09-16",
          "close": 26.73
        },
        {
          "date": "2025-09-17",
          "close": 26.7
        },
        {
          "date": "2025-09-18",
          "close": 26.31
        },
        {
          "date": "2025-09-19",
          "close": 26.2
        },
        {
          "date": "2025-09-22",
          "close": 26.12
        },
        {
          "date": "2025-09-23",
          "close": 26.32
        },
        {
          "date": "2025-09-24",
          "close": 26.25
        },
        {
          "date": "2025-09-25",
          "close": 26.29
        },
        {
          "date": "2025-09-26",
          "close": 26.47
        },
        {
          "date": "2025-09-29",
          "close": 26.3
        },
        {
          "date": "2025-09-30",
          "close": 26.25
        },
        {
          "date": "2025-10-09",
          "close": 26.68
        },
        {
          "date": "2025-10-10",
          "close": 26.73
        },
        {
          "date": "2025-10-13",
          "close": 26.79
        },
        {
          "date": "2025-10-14",
          "close": 26.99
        },
        {
          "date": "2025-10-15",
          "close": 26.93
        },
        {
          "date": "2025-10-16",
          "close": 27.16
        },
        {
          "date": "2025-10-17",
          "close": 27.11
        },
        {
          "date": "2025-10-20",
          "close": 27.05
        },
        {
          "date": "2025-10-21",
          "close": 26.91
        },
        {
          "date": "2025-10-22",
          "close": 27.04
        },
        {
          "date": "2025-10-23",
          "close": 27.23
        },
        {
          "date": "2025-10-24",
          "close": 27.19
        },
        {
          "date": "2025-10-27",
          "close": 27.3
        },
        {
          "date": "2025-10-28",
          "close": 27.46
        },
        {
          "date": "2025-10-29",
          "close": 27.29
        },
        {
          "date": "2025-10-30",
          "close": 27.47
        },
        {
          "date": "2025-10-31",
          "close": 27.1
        },
        {
          "date": "2025-11-03",
          "close": 27.31
        },
        {
          "date": "2025-11-04",
          "close": 27.6
        },
        {
          "date": "2025-11-05",
          "close": 27.42
        },
        {
          "date": "2025-11-06",
          "close": 27.5
        },
        {
          "date": "2025-11-07",
          "close": 27.52
        },
        {
          "date": "2025-11-10",
          "close": 27.53
        },
        {
          "date": "2025-11-11",
          "close": 27.62
        },
        {
          "date": "2025-11-12",
          "close": 27.61
        },
        {
          "date": "2025-11-13",
          "close": 27.44
        },
        {
          "date": "2025-11-14",
          "close": 27.34
        },
        {
          "date": "2025-11-17",
          "close": 27.16
        },
        {
          "date": "2025-11-18",
          "close": 27.15
        },
        {
          "date": "2025-11-19",
          "close": 27.23
        },
        {
          "date": "2025-11-20",
          "close": 27.14
        },
        {
          "date": "2025-11-21",
          "close": 27.16
        },
        {
          "date": "2025-11-24",
          "close": 27.19
        },
        {
          "date": "2025-11-25",
          "close": 27.03
        },
        {
          "date": "2025-11-26",
          "close": 26.94
        },
        {
          "date": "2025-11-27",
          "close": 27.09
        },
        {
          "date": "2025-11-28",
          "close": 26.98
        },
        {
          "date": "2025-12-01",
          "close": 27.07
        },
        {
          "date": "2025-12-02",
          "close": 27.26
        },
        {
          "date": "2025-12-03",
          "close": 27.27
        },
        {
          "date": "2025-12-04",
          "close": 27.24
        },
        {
          "date": "2025-12-05",
          "close": 27.07
        },
        {
          "date": "2025-12-08",
          "close": 26.87
        },
        {
          "date": "2025-12-09",
          "close": 26.97
        },
        {
          "date": "2025-12-10",
          "close": 26.89
        },
        {
          "date": "2025-12-11",
          "close": 26.86
        },
        {
          "date": "2025-12-12",
          "close": 27.04
        },
        {
          "date": "2025-12-15",
          "close": 27.04
        },
        {
          "date": "2025-12-16",
          "close": 26.97
        },
        {
          "date": "2025-12-17",
          "close": 26.92
        },
        {
          "date": "2025-12-18",
          "close": 27.08
        },
        {
          "date": "2025-12-19",
          "close": 26.85
        },
        {
          "date": "2025-12-22",
          "close": 26.54
        },
        {
          "date": "2025-12-23",
          "close": 26.72
        },
        {
          "date": "2025-12-24",
          "close": 26.64
        },
        {
          "date": "2025-12-25",
          "close": 26.64
        },
        {
          "date": "2025-12-26",
          "close": 26.64
        },
        {
          "date": "2025-12-29",
          "close": 26.52
        },
        {
          "date": "2025-12-30",
          "close": 26.32
        },
        {
          "date": "2025-12-31",
          "close": 26.19
        },
        {
          "date": "2026-01-05",
          "close": 26.28
        },
        {
          "date": "2026-01-06",
          "close": 26.44
        },
        {
          "date": "2026-01-07",
          "close": 26.23
        },
        {
          "date": "2026-01-08",
          "close": 26.26
        },
        {
          "date": "2026-01-09",
          "close": 26.29
        },
        {
          "date": "2026-01-12",
          "close": 26.4
        },
        {
          "date": "2026-01-13",
          "close": 26.36
        },
        {
          "date": "2026-01-14",
          "close": 25.81
        },
        {
          "date": "2026-01-15",
          "close": 25.82
        },
        {
          "date": "2026-01-16",
          "close": 25.52
        },
        {
          "date": "2026-01-19",
          "close": 25.8
        },
        {
          "date": "2026-01-20",
          "close": 25.88
        },
        {
          "date": "2026-01-21",
          "close": 25.58
        },
        {
          "date": "2026-01-22",
          "close": 25.31
        },
        {
          "date": "2026-01-23",
          "close": 25
        },
        {
          "date": "2026-01-26",
          "close": 24.98
        },
        {
          "date": "2026-01-27",
          "close": 24.93
        },
        {
          "date": "2026-01-28",
          "close": 24.65
        },
        {
          "date": "2026-01-29",
          "close": 25.03
        },
        {
          "date": "2026-01-30",
          "close": 25.36
        },
        {
          "date": "2026-02-02",
          "close": 25.14
        },
        {
          "date": "2026-02-03",
          "close": 25
        },
        {
          "date": "2026-02-04",
          "close": 25.38
        },
        {
          "date": "2026-02-05",
          "close": 25.6
        },
        {
          "date": "2026-02-06",
          "close": 25.52
        },
        {
          "date": "2026-02-09",
          "close": 25.46
        },
        {
          "date": "2026-02-10",
          "close": 25.57
        },
        {
          "date": "2026-02-11",
          "close": 25.48
        },
        {
          "date": "2026-02-12",
          "close": 25.33
        },
        {
          "date": "2026-02-13",
          "close": 25.21
        },
        {
          "date": "2026-02-24",
          "close": 25.26
        },
        {
          "date": "2026-02-25",
          "close": 25.18
        },
        {
          "date": "2026-02-26",
          "close": 25.25
        },
        {
          "date": "2026-02-27",
          "close": 25.25
        },
        {
          "date": "2026-03-02",
          "close": 25.78
        },
        {
          "date": "2026-03-03",
          "close": 26.18
        },
        {
          "date": "2026-03-04",
          "close": 26.3
        },
        {
          "date": "2026-03-05",
          "close": 26.29
        },
        {
          "date": "2026-03-06",
          "close": 26.35
        },
        {
          "date": "2026-03-09",
          "close": 26.41
        },
        {
          "date": "2026-03-10",
          "close": 26.36
        },
        {
          "date": "2026-03-11",
          "close": 26.51
        },
        {
          "date": "2026-03-12",
          "close": 26.71
        },
        {
          "date": "2026-03-13",
          "close": 26.63
        },
        {
          "date": "2026-03-16",
          "close": 26.57
        },
        {
          "date": "2026-03-17",
          "close": 26.7
        },
        {
          "date": "2026-03-18",
          "close": 26.5
        },
        {
          "date": "2026-03-19",
          "close": 26.47
        },
        {
          "date": "2026-03-20",
          "close": 26.39
        },
        {
          "date": "2026-03-23",
          "close": 25.95
        },
        {
          "date": "2026-03-24",
          "close": 26.31
        },
        {
          "date": "2026-03-25",
          "close": 26.42
        },
        {
          "date": "2026-03-26",
          "close": 26.52
        },
        {
          "date": "2026-03-27",
          "close": 26.46
        },
        {
          "date": "2026-03-30",
          "close": 26.35
        },
        {
          "date": "2026-03-31",
          "close": 26.25
        },
        {
          "date": "2026-04-01",
          "close": 26.09
        },
        {
          "date": "2026-04-02",
          "close": 26.22
        },
        {
          "date": "2026-04-03",
          "close": 25.91
        },
        {
          "date": "2026-04-07",
          "close": 25.69
        },
        {
          "date": "2026-04-08",
          "close": 25.79
        },
        {
          "date": "2026-04-09",
          "close": 25.6
        },
        {
          "date": "2026-04-10",
          "close": 25.61
        },
        {
          "date": "2026-04-13",
          "close": 25.63
        },
        {
          "date": "2026-04-14",
          "close": 25.63
        },
        {
          "date": "2026-04-15",
          "close": 25.76
        },
        {
          "date": "2026-04-16",
          "close": 25.76
        },
        {
          "date": "2026-04-17",
          "close": 25.59
        },
        {
          "date": "2026-04-20",
          "close": 26.05
        },
        {
          "date": "2026-04-21",
          "close": 26.34
        },
        {
          "date": "2026-04-22",
          "close": 26.07
        },
        {
          "date": "2026-04-23",
          "close": 26.16
        },
        {
          "date": "2026-04-24",
          "close": 26.02
        },
        {
          "date": "2026-04-27",
          "close": 25.87
        },
        {
          "date": "2026-04-28",
          "close": 25.94
        },
        {
          "date": "2026-04-29",
          "close": 25.98
        },
        {
          "date": "2026-04-30",
          "close": 26.53
        },
        {
          "date": "2026-05-06",
          "close": 26.41
        },
        {
          "date": "2026-05-07",
          "close": 26.26
        },
        {
          "date": "2026-05-08",
          "close": 26.21
        },
        {
          "date": "2026-05-11",
          "close": 26.22
        },
        {
          "date": "2026-05-12",
          "close": 26.25
        },
        {
          "date": "2026-05-13",
          "close": 26.21
        },
        {
          "date": "2026-05-14",
          "close": 26.15
        },
        {
          "date": "2026-05-15",
          "close": 26.24
        },
        {
          "date": "2026-05-18",
          "close": 26.1
        },
        {
          "date": "2026-05-19",
          "close": 26.46
        },
        {
          "date": "2026-05-20",
          "close": 26.11
        },
        {
          "date": "2026-05-21",
          "close": 25.87
        },
        {
          "date": "2026-05-22",
          "close": 25.77
        },
        {
          "date": "2026-05-25",
          "close": 25.88
        },
        {
          "date": "2026-05-26",
          "close": 26.35
        },
        {
          "date": "2026-05-27",
          "close": 26.45
        },
        {
          "date": "2026-05-28",
          "close": 26.43
        },
        {
          "date": "2026-05-29",
          "close": 26.96
        },
        {
          "date": "2026-06-01",
          "close": 26.98
        },
        {
          "date": "2026-06-02",
          "close": 27.17
        },
        {
          "date": "2026-06-03",
          "close": 27.1
        },
        {
          "date": "2026-06-04",
          "close": 26.93
        },
        {
          "date": "2026-06-05",
          "close": 26.82
        },
        {
          "date": "2026-06-08",
          "close": 26.72
        },
        {
          "date": "2026-06-09",
          "close": 26.84
        },
        {
          "date": "2026-06-10",
          "close": 26.9
        },
        {
          "date": "2026-06-11",
          "close": 27.1
        },
        {
          "date": "2026-06-12",
          "close": 27.49
        },
        {
          "date": "2026-06-15",
          "close": 26.78
        },
        {
          "date": "2026-06-16",
          "close": 26.4
        },
        {
          "date": "2026-06-17",
          "close": 26.21
        },
        {
          "date": "2026-06-18",
          "close": 25.87
        },
        {
          "date": "2026-06-22",
          "close": 26.15
        },
        {
          "date": "2026-06-23",
          "close": 26.08
        },
        {
          "date": "2026-06-24",
          "close": 25.81
        },
        {
          "date": "2026-06-25",
          "close": 25.43
        },
        {
          "date": "2026-06-26",
          "close": 25.86
        },
        {
          "date": "2026-06-29",
          "close": 26.05
        },
        {
          "date": "2026-06-30",
          "close": 25.68
        },
        {
          "date": "2026-07-01",
          "close": 25.85
        },
        {
          "date": "2026-07-02",
          "close": 26.16
        },
        {
          "date": "2026-07-03",
          "close": 26.26
        },
        {
          "date": "2026-07-06",
          "close": 26.4
        },
        {
          "date": "2026-07-07",
          "close": 26.62
        },
        {
          "date": "2026-07-08",
          "close": 27.04
        },
        {
          "date": "2026-07-09",
          "close": 26.98
        },
        {
          "date": "2026-07-10",
          "close": 27.24
        },
        {
          "date": "2026-07-13",
          "close": 27.63
        },
        {
          "date": "2026-07-14",
          "close": 27.76
        },
        {
          "date": "2026-07-15",
          "close": 27.89
        },
        {
          "date": "2026-07-16",
          "close": 27.45
        },
        {
          "date": "2026-07-17",
          "close": 27.99
        },
        {
          "date": "2026-07-20",
          "close": 28.98
        },
        {
          "date": "2026-07-21",
          "close": 28.73
        },
        {
          "date": "2026-07-22",
          "close": 29.09
        },
        {
          "date": "2026-07-23",
          "close": 28.94
        },
        {
          "date": "2026-07-24",
          "close": 28.9
        },
        {
          "date": "2026-07-27",
          "close": 28.35
        },
        {
          "date": "2026-07-28",
          "close": 29.07
        },
        {
          "date": "2026-07-29",
          "close": 28.93
        },
        {
          "date": "2026-07-30",
          "close": 29.49
        },
        {
          "date": "2026-07-31",
          "close": 29.09
        },
        {
          "date": "2026-08-03",
          "close": 29.05
        },
        {
          "date": "2026-08-04",
          "close": 28.3
        },
        {
          "date": "2026-08-05",
          "close": 27.76
        },
        {
          "date": "2026-08-06",
          "close": 27.75
        },
        {
          "date": "2026-08-07",
          "close": 27.75
        },
        {
          "date": "2026-08-10",
          "close": 28.05
        },
        {
          "date": "2026-08-11",
          "close": 28.31
        },
        {
          "date": "2026-08-12",
          "close": 28.02
        },
        {
          "date": "2026-08-13",
          "close": 28.24
        },
        {
          "date": "2026-08-14",
          "close": 28.1
        },
        {
          "date": "2026-08-17",
          "close": 27.96
        },
        {
          "date": "2026-08-18",
          "close": 28.12
        },
        {
          "date": "2026-08-19",
          "close": 28.42
        },
        {
          "date": "2026-08-20",
          "close": 28.16
        },
        {
          "date": "2026-08-21",
          "close": 27.96
        },
        {
          "date": "2026-08-24",
          "close": 28.15
        },
        {
          "date": "2026-08-25",
          "close": 28.21
        }
      ],
      "technical": {
        "date": "2026-08-25",
        "close_qfq": 28.21,
        "returns": {
          "20d": {
            "absolute": -0.0296,
            "benchmark": -0.0038,
            "excess": -0.0258
          },
          "60d": {
            "absolute": 0.0456,
            "benchmark": -0.0603,
            "excess": 0.1059
          },
          "120d": {
            "absolute": 0.0775,
            "benchmark": -0.0223,
            "excess": 0.0998
          }
        },
        "ma": {
          "ma20": 28.291,
          "ma60": 27.4757,
          "ma120": 26.8378,
          "close_vs_ma20": -0.0029,
          "close_vs_ma60": 0.0267,
          "close_vs_ma120": 0.0511
        },
        "state": {
          "above_ma20": false,
          "above_ma60": true,
          "momentum_60_positive": true,
          "relative_60_positive": true
        },
        "annualized_volatility_20d": 0.172,
        "drawdown_from_120d_high": -0.0434,
        "conditional_history": [
          {
            "horizon_trading_days": 20,
            "non_overlapping_observations": 14,
            "positive_rate": 0.6429,
            "positive_rate_wilson95": [
              0.3876,
              0.8366
            ],
            "outperform_rate": 0.4286,
            "outperform_rate_wilson95": [
              0.2138,
              0.6741
            ],
            "mean_return": 0.0101,
            "mean_excess_return": -0.0113,
            "excess_return_sd": 0.0774,
            "events": [
              {
                "signal_date": "2023-08-29",
                "exit_date": "2023-09-26",
                "stock_return": 0.02557811765934126,
                "benchmark_return": -0.02565097055230592,
                "excess_return": 0.05122908821164718,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2023-10-19",
                "exit_date": "2023-11-16",
                "stock_return": 0.008086117147622085,
                "benchmark_return": 0.010986149866705874,
                "excess_return": -0.0029000327190837893,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2023-11-28",
                "exit_date": "2023-12-26",
                "stock_return": 0.05218624917667336,
                "benchmark_return": -0.05506008207996549,
                "excess_return": 0.10724633125663885,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-01-10",
                "exit_date": "2024-02-07",
                "stock_return": 0.06609321086650133,
                "benchmark_return": 0.020292145871539935,
                "excess_return": 0.045801064994961393,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-03-12",
                "exit_date": "2024-04-11",
                "stock_return": 0.035346898083110645,
                "benchmark_return": -0.025920850370675153,
                "excess_return": 0.0612677484537858,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-07-31",
                "exit_date": "2024-08-28",
                "stock_return": -0.0014328187126124714,
                "benchmark_return": -0.04519941430762797,
                "excess_return": 0.0437665955950155,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2024-08-29",
                "exit_date": "2024-09-30",
                "stock_return": 0.025166867272130355,
                "benchmark_return": 0.22582131263576688,
                "excess_return": -0.20065444536363652,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2025-01-08",
                "exit_date": "2025-02-13",
                "stock_return": -0.022914587722215995,
                "benchmark_return": 0.030592047967655578,
                "excess_return": -0.05350663568987157,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-02-18",
                "exit_date": "2025-03-18",
                "stock_return": -0.04356480264393281,
                "benchmark_return": 0.024264078225711527,
                "excess_return": -0.06782888086964434,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-05-06",
                "exit_date": "2025-06-04",
                "stock_return": 0.025868036579589804,
                "benchmark_return": 0.015806582049814333,
                "excess_return": 0.010061454529775471,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-06-04",
                "exit_date": "2025-07-02",
                "stock_return": 0.012785452995702551,
                "benchmark_return": 0.0193706478078135,
                "excess_return": -0.0065851948121109505,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2025-07-02",
                "exit_date": "2025-07-30",
                "stock_return": -0.028649577445032826,
                "benchmark_return": 0.05263104511522232,
                "excess_return": -0.08128062256025514,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-12-02",
                "exit_date": "2025-12-30",
                "stock_return": -0.034482758620689724,
                "benchmark_return": 0.02128743415606693,
                "excess_return": -0.055770192776756655,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-04-27",
                "exit_date": "2026-05-28",
                "stock_return": 0.021646695013529227,
                "benchmark_return": 0.030027562644756367,
                "excess_return": -0.00838086763122714,
                "positive": true,
                "outperformed": false
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          },
          {
            "horizon_trading_days": 60,
            "non_overlapping_observations": 8,
            "positive_rate": 0.75,
            "positive_rate_wilson95": [
              0.4093,
              0.9285
            ],
            "outperform_rate": 0.625,
            "outperform_rate_wilson95": [
              0.3057,
              0.8632
            ],
            "mean_return": 0.0448,
            "mean_excess_return": 0.0289,
            "excess_return_sd": 0.1302,
            "events": [
              {
                "signal_date": "2023-08-29",
                "exit_date": "2023-11-29",
                "stock_return": 0.028188129665396522,
                "benchmark_return": -0.07962829574867225,
                "excess_return": 0.10781642541406877,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2023-11-29",
                "exit_date": "2024-03-01",
                "stock_return": 0.12895364776361884,
                "benchmark_return": 0.014187385868801972,
                "excess_return": 0.11476626189481687,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-03-12",
                "exit_date": "2024-06-12",
                "stock_return": 0.16087370281415692,
                "benchmark_return": -0.014835343531184209,
                "excess_return": 0.17570904634534112,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-07-31",
                "exit_date": "2024-11-01",
                "stock_return": -0.06734247949278227,
                "benchmark_return": 0.1301364291358713,
                "excess_return": -0.19747890862865358,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-01-08",
                "exit_date": "2025-04-11",
                "stock_return": 0.015153195106626827,
                "benchmark_return": -0.010213183715909846,
                "excess_return": 0.025366378822536673,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-05-06",
                "exit_date": "2025-07-30",
                "stock_return": 0.009217765147375045,
                "benchmark_return": 0.08998198784836187,
                "excess_return": -0.08076422270098682,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2025-12-02",
                "exit_date": "2026-03-06",
                "stock_return": -0.03338224504768894,
                "benchmark_return": 0.023298706944819392,
                "excess_return": -0.05668095199250833,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-04-27",
                "exit_date": "2026-07-24",
                "stock_return": 0.11712408194820245,
                "benchmark_return": -0.025521122627569004,
                "excess_return": 0.14264520457577146,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          }
        ]
      }
    },
    {
      "id": "midea",
      "sec_id": "0.000333",
      "code": "000333",
      "name": "美的集团",
      "role": "stock",
      "quote": {
        "source_url": "https://push2delay.eastmoney.com/api/qt/stock/get?secid=0.000333&fltt=2&invt=2&fields=f43%2Cf57%2Cf58%2Cf86%2Cf116%2Cf126%2Cf162%2Cf163%2Cf164%2Cf165%2Cf167%2Cf173%2Cf183%2Cf184%2Cf185%2Cf186%2Cf187%2Cf188",
        "source_response_sha256": "b39fac96ca501eb618ccdd5d5ae41fa39abc178d36f5fcd1a72b5a32d7e874ea",
        "source_normalized_sha256": "bc878c02a87ffd30be4c49151ab7d599e9be1e28683c212d1dc73a779febeb6e",
        "retrieved_at": "2026-08-25T15:39:46.657Z",
        "source_timestamp": "2026-08-25T07:34:00.000Z",
        "price": 86.69,
        "market_cap": 661340506595.48,
        "dividend_yield_pct": 4.96,
        "pe_dynamic": 13.04,
        "pe_static": 15.05,
        "pe_ttm": 14.96,
        "ps_ttm": 1.43,
        "pb": 3.2,
        "roe_reported_pct": 5.56,
        "revenue": 131580870000,
        "revenue_yoy_pct": 2.4546350219,
        "net_profit_yoy_pct": 2.031220956812,
        "gross_margin_pct": 25.5711317621,
        "net_margin_pct": 9.8090375503,
        "debt_ratio_pct": 60.0181626889
      },
      "history_source": {
        "source_url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz000333,day,,2026-08-25,800,qfq",
        "source_response_sha256": "e90d0c2fc49be0a14222ea05b2396ddd18fa4a3d75c01c05d0625d7f0a69da60",
        "source_normalized_sha256": "b8cb72e0cd9ec3c35cb51029092b38afc21a2a91f86d5c992959bf13bf74096c",
        "retrieved_at": "2026-08-25T16:32:02.816Z",
        "adjustment": "Tencent qfq",
        "rows": 800,
        "first_date": "2023-05-11",
        "last_date": "2026-08-25"
      },
      "history_bars": [
        {
          "date": "2023-05-11",
          "close": 42.33
        },
        {
          "date": "2023-05-12",
          "close": 42.7
        },
        {
          "date": "2023-05-15",
          "close": 43.47
        },
        {
          "date": "2023-05-16",
          "close": 42.23
        },
        {
          "date": "2023-05-17",
          "close": 41.9
        },
        {
          "date": "2023-05-18",
          "close": 41.88
        },
        {
          "date": "2023-05-19",
          "close": 42.68
        },
        {
          "date": "2023-05-22",
          "close": 43.59
        },
        {
          "date": "2023-05-23",
          "close": 42.83
        },
        {
          "date": "2023-05-24",
          "close": 40.48
        },
        {
          "date": "2023-05-25",
          "close": 40.89
        },
        {
          "date": "2023-05-26",
          "close": 41.14
        },
        {
          "date": "2023-05-29",
          "close": 40.33
        },
        {
          "date": "2023-05-30",
          "close": 39.21
        },
        {
          "date": "2023-05-31",
          "close": 38.21
        },
        {
          "date": "2023-06-01",
          "close": 38.22
        },
        {
          "date": "2023-06-02",
          "close": 41.13
        },
        {
          "date": "2023-06-05",
          "close": 43.27
        },
        {
          "date": "2023-06-06",
          "close": 43.54
        },
        {
          "date": "2023-06-07",
          "close": 44.58
        },
        {
          "date": "2023-06-08",
          "close": 46.22
        },
        {
          "date": "2023-06-09",
          "close": 45.44
        },
        {
          "date": "2023-06-12",
          "close": 46.68
        },
        {
          "date": "2023-06-13",
          "close": 45.94
        },
        {
          "date": "2023-06-14",
          "close": 46.41
        },
        {
          "date": "2023-06-15",
          "close": 47.33
        },
        {
          "date": "2023-06-16",
          "close": 47.68
        },
        {
          "date": "2023-06-19",
          "close": 46.14
        },
        {
          "date": "2023-06-20",
          "close": 46.91
        },
        {
          "date": "2023-06-21",
          "close": 47.61
        },
        {
          "date": "2023-06-26",
          "close": 47.47
        },
        {
          "date": "2023-06-27",
          "close": 49.02
        },
        {
          "date": "2023-06-28",
          "close": 49.03
        },
        {
          "date": "2023-06-29",
          "close": 48.47
        },
        {
          "date": "2023-06-30",
          "close": 48.25
        },
        {
          "date": "2023-07-03",
          "close": 48.39
        },
        {
          "date": "2023-07-04",
          "close": 48.23
        },
        {
          "date": "2023-07-05",
          "close": 48.45
        },
        {
          "date": "2023-07-06",
          "close": 47.7
        },
        {
          "date": "2023-07-07",
          "close": 47.08
        },
        {
          "date": "2023-07-10",
          "close": 45.96
        },
        {
          "date": "2023-07-11",
          "close": 45.99
        },
        {
          "date": "2023-07-12",
          "close": 46.42
        },
        {
          "date": "2023-07-13",
          "close": 47.13
        },
        {
          "date": "2023-07-14",
          "close": 46.79
        },
        {
          "date": "2023-07-17",
          "close": 46.46
        },
        {
          "date": "2023-07-18",
          "close": 46.07
        },
        {
          "date": "2023-07-19",
          "close": 47.46
        },
        {
          "date": "2023-07-20",
          "close": 46.86
        },
        {
          "date": "2023-07-21",
          "close": 46.46
        },
        {
          "date": "2023-07-24",
          "close": 46.1
        },
        {
          "date": "2023-07-25",
          "close": 48.31
        },
        {
          "date": "2023-07-26",
          "close": 47.91
        },
        {
          "date": "2023-07-27",
          "close": 47.81
        },
        {
          "date": "2023-07-28",
          "close": 49.07
        },
        {
          "date": "2023-07-31",
          "close": 48.65
        },
        {
          "date": "2023-08-01",
          "close": 47.58
        },
        {
          "date": "2023-08-02",
          "close": 47.63
        },
        {
          "date": "2023-08-03",
          "close": 47.31
        },
        {
          "date": "2023-08-04",
          "close": 47.25
        },
        {
          "date": "2023-08-07",
          "close": 47.21
        },
        {
          "date": "2023-08-08",
          "close": 46.33
        },
        {
          "date": "2023-08-09",
          "close": 46.89
        },
        {
          "date": "2023-08-10",
          "close": 45.68
        },
        {
          "date": "2023-08-11",
          "close": 44.51
        },
        {
          "date": "2023-08-14",
          "close": 44.77
        },
        {
          "date": "2023-08-15",
          "close": 44.49
        },
        {
          "date": "2023-08-16",
          "close": 44.56
        },
        {
          "date": "2023-08-17",
          "close": 45.17
        },
        {
          "date": "2023-08-18",
          "close": 44.12
        },
        {
          "date": "2023-08-21",
          "close": 43.71
        },
        {
          "date": "2023-08-22",
          "close": 43.7
        },
        {
          "date": "2023-08-23",
          "close": 43.05
        },
        {
          "date": "2023-08-24",
          "close": 44.38
        },
        {
          "date": "2023-08-25",
          "close": 44.59
        },
        {
          "date": "2023-08-28",
          "close": 45.49
        },
        {
          "date": "2023-08-29",
          "close": 45.38
        },
        {
          "date": "2023-08-30",
          "close": 46.15
        },
        {
          "date": "2023-08-31",
          "close": 45.84
        },
        {
          "date": "2023-09-01",
          "close": 47.26
        },
        {
          "date": "2023-09-04",
          "close": 47.55
        },
        {
          "date": "2023-09-05",
          "close": 47.11
        },
        {
          "date": "2023-09-06",
          "close": 46.51
        },
        {
          "date": "2023-09-07",
          "close": 45.9
        },
        {
          "date": "2023-09-08",
          "close": 45.41
        },
        {
          "date": "2023-09-11",
          "close": 45.76
        },
        {
          "date": "2023-09-12",
          "close": 46.54
        },
        {
          "date": "2023-09-13",
          "close": 46.33
        },
        {
          "date": "2023-09-14",
          "close": 45.88
        },
        {
          "date": "2023-09-15",
          "close": 45.12
        },
        {
          "date": "2023-09-18",
          "close": 45.43
        },
        {
          "date": "2023-09-19",
          "close": 45.38
        },
        {
          "date": "2023-09-20",
          "close": 46.22
        },
        {
          "date": "2023-09-21",
          "close": 45.65
        },
        {
          "date": "2023-09-22",
          "close": 46.38
        },
        {
          "date": "2023-09-25",
          "close": 45.96
        },
        {
          "date": "2023-09-26",
          "close": 45.33
        },
        {
          "date": "2023-09-27",
          "close": 45.52
        },
        {
          "date": "2023-09-28",
          "close": 44.81
        },
        {
          "date": "2023-10-09",
          "close": 45.09
        },
        {
          "date": "2023-10-10",
          "close": 44.1
        },
        {
          "date": "2023-10-11",
          "close": 44.1
        },
        {
          "date": "2023-10-12",
          "close": 44.61
        },
        {
          "date": "2023-10-13",
          "close": 44.32
        },
        {
          "date": "2023-10-16",
          "close": 44.41
        },
        {
          "date": "2023-10-17",
          "close": 45.21
        },
        {
          "date": "2023-10-18",
          "close": 44.8
        },
        {
          "date": "2023-10-19",
          "close": 43.56
        },
        {
          "date": "2023-10-20",
          "close": 42.51
        },
        {
          "date": "2023-10-23",
          "close": 42.58
        },
        {
          "date": "2023-10-24",
          "close": 42.51
        },
        {
          "date": "2023-10-25",
          "close": 41.75
        },
        {
          "date": "2023-10-26",
          "close": 41.84
        },
        {
          "date": "2023-10-27",
          "close": 43.07
        },
        {
          "date": "2023-10-30",
          "close": 43.83
        },
        {
          "date": "2023-10-31",
          "close": 42.25
        },
        {
          "date": "2023-11-01",
          "close": 42.34
        },
        {
          "date": "2023-11-02",
          "close": 42.51
        },
        {
          "date": "2023-11-03",
          "close": 42.13
        },
        {
          "date": "2023-11-06",
          "close": 42.47
        },
        {
          "date": "2023-11-07",
          "close": 42.43
        },
        {
          "date": "2023-11-08",
          "close": 42.18
        },
        {
          "date": "2023-11-09",
          "close": 41.78
        },
        {
          "date": "2023-11-10",
          "close": 42.03
        },
        {
          "date": "2023-11-13",
          "close": 40.39
        },
        {
          "date": "2023-11-14",
          "close": 40.42
        },
        {
          "date": "2023-11-15",
          "close": 40.87
        },
        {
          "date": "2023-11-16",
          "close": 41.08
        },
        {
          "date": "2023-11-17",
          "close": 41.19
        },
        {
          "date": "2023-11-20",
          "close": 41.76
        },
        {
          "date": "2023-11-21",
          "close": 41.78
        },
        {
          "date": "2023-11-22",
          "close": 41.48
        },
        {
          "date": "2023-11-23",
          "close": 42.09
        },
        {
          "date": "2023-11-24",
          "close": 41.81
        },
        {
          "date": "2023-11-27",
          "close": 41.3
        },
        {
          "date": "2023-11-28",
          "close": 41.86
        },
        {
          "date": "2023-11-29",
          "close": 41.34
        },
        {
          "date": "2023-11-30",
          "close": 41
        },
        {
          "date": "2023-12-01",
          "close": 39.88
        },
        {
          "date": "2023-12-04",
          "close": 39.42
        },
        {
          "date": "2023-12-05",
          "close": 38.55
        },
        {
          "date": "2023-12-06",
          "close": 38.51
        },
        {
          "date": "2023-12-07",
          "close": 39.55
        },
        {
          "date": "2023-12-08",
          "close": 39.67
        },
        {
          "date": "2023-12-11",
          "close": 40.35
        },
        {
          "date": "2023-12-12",
          "close": 40.33
        },
        {
          "date": "2023-12-13",
          "close": 40.02
        },
        {
          "date": "2023-12-14",
          "close": 40.22
        },
        {
          "date": "2023-12-15",
          "close": 39.66
        },
        {
          "date": "2023-12-18",
          "close": 40.42
        },
        {
          "date": "2023-12-19",
          "close": 40.08
        },
        {
          "date": "2023-12-20",
          "close": 40.36
        },
        {
          "date": "2023-12-21",
          "close": 41.35
        },
        {
          "date": "2023-12-22",
          "close": 42.1
        },
        {
          "date": "2023-12-25",
          "close": 42
        },
        {
          "date": "2023-12-26",
          "close": 42.13
        },
        {
          "date": "2023-12-27",
          "close": 42.93
        },
        {
          "date": "2023-12-28",
          "close": 43.38
        },
        {
          "date": "2023-12-29",
          "close": 43.96
        },
        {
          "date": "2024-01-02",
          "close": 43.89
        },
        {
          "date": "2024-01-03",
          "close": 43.78
        },
        {
          "date": "2024-01-04",
          "close": 44.58
        },
        {
          "date": "2024-01-05",
          "close": 44.93
        },
        {
          "date": "2024-01-08",
          "close": 44.33
        },
        {
          "date": "2024-01-09",
          "close": 44.5
        },
        {
          "date": "2024-01-10",
          "close": 44.55
        },
        {
          "date": "2024-01-11",
          "close": 44.33
        },
        {
          "date": "2024-01-12",
          "close": 44.33
        },
        {
          "date": "2024-01-15",
          "close": 45.21
        },
        {
          "date": "2024-01-16",
          "close": 46.25
        },
        {
          "date": "2024-01-17",
          "close": 45.7
        },
        {
          "date": "2024-01-18",
          "close": 45.73
        },
        {
          "date": "2024-01-19",
          "close": 45.47
        },
        {
          "date": "2024-01-22",
          "close": 44.67
        },
        {
          "date": "2024-01-23",
          "close": 45.71
        },
        {
          "date": "2024-01-24",
          "close": 46.52
        },
        {
          "date": "2024-01-25",
          "close": 45.68
        },
        {
          "date": "2024-01-26",
          "close": 46.84
        },
        {
          "date": "2024-01-29",
          "close": 48.02
        },
        {
          "date": "2024-01-30",
          "close": 47.55
        },
        {
          "date": "2024-01-31",
          "close": 47.58
        },
        {
          "date": "2024-02-01",
          "close": 48.14
        },
        {
          "date": "2024-02-02",
          "close": 47.58
        },
        {
          "date": "2024-02-05",
          "close": 48.78
        },
        {
          "date": "2024-02-06",
          "close": 49.28
        },
        {
          "date": "2024-02-07",
          "close": 50.44
        },
        {
          "date": "2024-02-08",
          "close": 49.62
        },
        {
          "date": "2024-02-19",
          "close": 49.93
        },
        {
          "date": "2024-02-20",
          "close": 51.03
        },
        {
          "date": "2024-02-21",
          "close": 51.04
        },
        {
          "date": "2024-02-22",
          "close": 50.68
        },
        {
          "date": "2024-02-23",
          "close": 48.95
        },
        {
          "date": "2024-02-26",
          "close": 49.63
        },
        {
          "date": "2024-02-27",
          "close": 51.25
        },
        {
          "date": "2024-02-28",
          "close": 51.15
        },
        {
          "date": "2024-02-29",
          "close": 51.96
        },
        {
          "date": "2024-03-01",
          "close": 53.8
        },
        {
          "date": "2024-03-04",
          "close": 53.93
        },
        {
          "date": "2024-03-05",
          "close": 54.37
        },
        {
          "date": "2024-03-06",
          "close": 53.84
        },
        {
          "date": "2024-03-07",
          "close": 55.13
        },
        {
          "date": "2024-03-08",
          "close": 55.43
        },
        {
          "date": "2024-03-11",
          "close": 54.75
        },
        {
          "date": "2024-03-12",
          "close": 53.46
        },
        {
          "date": "2024-03-13",
          "close": 53.4
        },
        {
          "date": "2024-03-14",
          "close": 53.83
        },
        {
          "date": "2024-03-15",
          "close": 53.35
        },
        {
          "date": "2024-03-18",
          "close": 51.69
        },
        {
          "date": "2024-03-19",
          "close": 51.93
        },
        {
          "date": "2024-03-20",
          "close": 51.21
        },
        {
          "date": "2024-03-21",
          "close": 49.88
        },
        {
          "date": "2024-03-22",
          "close": 51.95
        },
        {
          "date": "2024-03-25",
          "close": 52.23
        },
        {
          "date": "2024-03-26",
          "close": 52.05
        },
        {
          "date": "2024-03-27",
          "close": 53
        },
        {
          "date": "2024-03-28",
          "close": 53.91
        },
        {
          "date": "2024-03-29",
          "close": 53.55
        },
        {
          "date": "2024-04-01",
          "close": 55.55
        },
        {
          "date": "2024-04-02",
          "close": 55.58
        },
        {
          "date": "2024-04-03",
          "close": 56.06
        },
        {
          "date": "2024-04-08",
          "close": 54.65
        },
        {
          "date": "2024-04-09",
          "close": 54.37
        },
        {
          "date": "2024-04-10",
          "close": 54.5
        },
        {
          "date": "2024-04-11",
          "close": 54.4
        },
        {
          "date": "2024-04-12",
          "close": 54.22
        },
        {
          "date": "2024-04-15",
          "close": 56.17
        },
        {
          "date": "2024-04-16",
          "close": 57.64
        },
        {
          "date": "2024-04-17",
          "close": 57.91
        },
        {
          "date": "2024-04-18",
          "close": 59.33
        },
        {
          "date": "2024-04-19",
          "close": 59.33
        },
        {
          "date": "2024-04-22",
          "close": 59.31
        },
        {
          "date": "2024-04-23",
          "close": 57.72
        },
        {
          "date": "2024-04-24",
          "close": 57.23
        },
        {
          "date": "2024-04-25",
          "close": 57.57
        },
        {
          "date": "2024-04-26",
          "close": 57.7
        },
        {
          "date": "2024-04-29",
          "close": 57.53
        },
        {
          "date": "2024-04-30",
          "close": 59.11
        },
        {
          "date": "2024-05-06",
          "close": 60.34
        },
        {
          "date": "2024-05-07",
          "close": 60.43
        },
        {
          "date": "2024-05-08",
          "close": 60.08
        },
        {
          "date": "2024-05-09",
          "close": 61.18
        },
        {
          "date": "2024-05-10",
          "close": 61.21
        },
        {
          "date": "2024-05-13",
          "close": 62.04
        },
        {
          "date": "2024-05-14",
          "close": 60.17
        },
        {
          "date": "2024-05-15",
          "close": 62.069
        },
        {
          "date": "2024-05-16",
          "close": 61.649
        },
        {
          "date": "2024-05-17",
          "close": 60.339
        },
        {
          "date": "2024-05-20",
          "close": 58.879
        },
        {
          "date": "2024-05-21",
          "close": 58.859
        },
        {
          "date": "2024-05-22",
          "close": 57.719
        },
        {
          "date": "2024-05-23",
          "close": 58.049
        },
        {
          "date": "2024-05-24",
          "close": 58.929
        },
        {
          "date": "2024-05-27",
          "close": 59.899
        },
        {
          "date": "2024-05-28",
          "close": 59.339
        },
        {
          "date": "2024-05-29",
          "close": 58.159
        },
        {
          "date": "2024-05-30",
          "close": 57.489
        },
        {
          "date": "2024-05-31",
          "close": 57.069
        },
        {
          "date": "2024-06-03",
          "close": 57.329
        },
        {
          "date": "2024-06-04",
          "close": 56.989
        },
        {
          "date": "2024-06-05",
          "close": 56.229
        },
        {
          "date": "2024-06-06",
          "close": 58.069
        },
        {
          "date": "2024-06-07",
          "close": 57.469
        },
        {
          "date": "2024-06-11",
          "close": 57.309
        },
        {
          "date": "2024-06-12",
          "close": 57.469
        },
        {
          "date": "2024-06-13",
          "close": 56.229
        },
        {
          "date": "2024-06-14",
          "close": 57.919
        },
        {
          "date": "2024-06-17",
          "close": 56.839
        },
        {
          "date": "2024-06-18",
          "close": 57.149
        },
        {
          "date": "2024-06-19",
          "close": 56.309
        },
        {
          "date": "2024-06-20",
          "close": 56.779
        },
        {
          "date": "2024-06-21",
          "close": 56.259
        },
        {
          "date": "2024-06-24",
          "close": 57.189
        },
        {
          "date": "2024-06-25",
          "close": 57.599
        },
        {
          "date": "2024-06-26",
          "close": 56.559
        },
        {
          "date": "2024-06-27",
          "close": 56.409
        },
        {
          "date": "2024-06-28",
          "close": 56.809
        },
        {
          "date": "2024-07-01",
          "close": 56.399
        },
        {
          "date": "2024-07-02",
          "close": 55.309
        },
        {
          "date": "2024-07-03",
          "close": 55.339
        },
        {
          "date": "2024-07-04",
          "close": 56.909
        },
        {
          "date": "2024-07-05",
          "close": 56.309
        },
        {
          "date": "2024-07-08",
          "close": 56.539
        },
        {
          "date": "2024-07-09",
          "close": 56.409
        },
        {
          "date": "2024-07-10",
          "close": 56.119
        },
        {
          "date": "2024-07-11",
          "close": 56.209
        },
        {
          "date": "2024-07-12",
          "close": 57.309
        },
        {
          "date": "2024-07-15",
          "close": 57.249
        },
        {
          "date": "2024-07-16",
          "close": 56.579
        },
        {
          "date": "2024-07-17",
          "close": 55.139
        },
        {
          "date": "2024-07-18",
          "close": 56.209
        },
        {
          "date": "2024-07-19",
          "close": 55.909
        },
        {
          "date": "2024-07-22",
          "close": 55.939
        },
        {
          "date": "2024-07-23",
          "close": 54.689
        },
        {
          "date": "2024-07-24",
          "close": 52.389
        },
        {
          "date": "2024-07-25",
          "close": 51.709
        },
        {
          "date": "2024-07-26",
          "close": 55.149
        },
        {
          "date": "2024-07-29",
          "close": 55.189
        },
        {
          "date": "2024-07-30",
          "close": 53.369
        },
        {
          "date": "2024-07-31",
          "close": 56.069
        },
        {
          "date": "2024-08-01",
          "close": 55.889
        },
        {
          "date": "2024-08-02",
          "close": 55.299
        },
        {
          "date": "2024-08-05",
          "close": 53.959
        },
        {
          "date": "2024-08-06",
          "close": 52.229
        },
        {
          "date": "2024-08-07",
          "close": 53.009
        },
        {
          "date": "2024-08-08",
          "close": 53.269
        },
        {
          "date": "2024-08-09",
          "close": 52.809
        },
        {
          "date": "2024-08-12",
          "close": 53.689
        },
        {
          "date": "2024-08-13",
          "close": 53.669
        },
        {
          "date": "2024-08-14",
          "close": 53.209
        },
        {
          "date": "2024-08-15",
          "close": 53.309
        },
        {
          "date": "2024-08-16",
          "close": 54.049
        },
        {
          "date": "2024-08-19",
          "close": 54.669
        },
        {
          "date": "2024-08-20",
          "close": 55.329
        },
        {
          "date": "2024-08-21",
          "close": 55.469
        },
        {
          "date": "2024-08-22",
          "close": 56.399
        },
        {
          "date": "2024-08-23",
          "close": 57.769
        },
        {
          "date": "2024-08-26",
          "close": 58.629
        },
        {
          "date": "2024-08-27",
          "close": 58.299
        },
        {
          "date": "2024-08-28",
          "close": 57.239
        },
        {
          "date": "2024-08-29",
          "close": 56.259
        },
        {
          "date": "2024-08-30",
          "close": 57.059
        },
        {
          "date": "2024-09-02",
          "close": 57.539
        },
        {
          "date": "2024-09-03",
          "close": 58.279
        },
        {
          "date": "2024-09-04",
          "close": 57.789
        },
        {
          "date": "2024-09-05",
          "close": 55.899
        },
        {
          "date": "2024-09-06",
          "close": 55.329
        },
        {
          "date": "2024-09-09",
          "close": 53.399
        },
        {
          "date": "2024-09-10",
          "close": 53.059
        },
        {
          "date": "2024-09-11",
          "close": 53.969
        },
        {
          "date": "2024-09-12",
          "close": 54.679
        },
        {
          "date": "2024-09-13",
          "close": 55.819
        },
        {
          "date": "2024-09-18",
          "close": 57.559
        },
        {
          "date": "2024-09-19",
          "close": 57.589
        },
        {
          "date": "2024-09-20",
          "close": 58.369
        },
        {
          "date": "2024-09-23",
          "close": 59.909
        },
        {
          "date": "2024-09-24",
          "close": 60.349
        },
        {
          "date": "2024-09-25",
          "close": 62.419
        },
        {
          "date": "2024-09-26",
          "close": 65.869
        },
        {
          "date": "2024-09-27",
          "close": 65.309
        },
        {
          "date": "2024-09-30",
          "close": 68.369
        },
        {
          "date": "2024-10-08",
          "close": 72.499
        },
        {
          "date": "2024-10-09",
          "close": 67.319
        },
        {
          "date": "2024-10-10",
          "close": 70.609
        },
        {
          "date": "2024-10-11",
          "close": 69.079
        },
        {
          "date": "2024-10-14",
          "close": 71.309
        },
        {
          "date": "2024-10-15",
          "close": 68.309
        },
        {
          "date": "2024-10-16",
          "close": 67.549
        },
        {
          "date": "2024-10-17",
          "close": 65.389
        },
        {
          "date": "2024-10-18",
          "close": 67.319
        },
        {
          "date": "2024-10-21",
          "close": 66.389
        },
        {
          "date": "2024-10-22",
          "close": 68.809
        },
        {
          "date": "2024-10-23",
          "close": 68.689
        },
        {
          "date": "2024-10-24",
          "close": 67.949
        },
        {
          "date": "2024-10-25",
          "close": 67.579
        },
        {
          "date": "2024-10-28",
          "close": 67.179
        },
        {
          "date": "2024-10-29",
          "close": 66.379
        },
        {
          "date": "2024-10-30",
          "close": 65.059
        },
        {
          "date": "2024-10-31",
          "close": 63.729
        },
        {
          "date": "2024-11-01",
          "close": 64.559
        },
        {
          "date": "2024-11-04",
          "close": 65.149
        },
        {
          "date": "2024-11-05",
          "close": 65.439
        },
        {
          "date": "2024-11-06",
          "close": 63.479
        },
        {
          "date": "2024-11-07",
          "close": 64.409
        },
        {
          "date": "2024-11-08",
          "close": 64.889
        },
        {
          "date": "2024-11-11",
          "close": 63.909
        },
        {
          "date": "2024-11-12",
          "close": 64.699
        },
        {
          "date": "2024-11-13",
          "close": 65.709
        },
        {
          "date": "2024-11-14",
          "close": 65.949
        },
        {
          "date": "2024-11-15",
          "close": 64.559
        },
        {
          "date": "2024-11-18",
          "close": 63.359
        },
        {
          "date": "2024-11-19",
          "close": 63.619
        },
        {
          "date": "2024-11-20",
          "close": 63.739
        },
        {
          "date": "2024-11-21",
          "close": 63.149
        },
        {
          "date": "2024-11-22",
          "close": 62.699
        },
        {
          "date": "2024-11-25",
          "close": 62.699
        },
        {
          "date": "2024-11-26",
          "close": 62.909
        },
        {
          "date": "2024-11-27",
          "close": 63.629
        },
        {
          "date": "2024-11-28",
          "close": 62.499
        },
        {
          "date": "2024-11-29",
          "close": 62.439
        },
        {
          "date": "2024-12-02",
          "close": 62.389
        },
        {
          "date": "2024-12-03",
          "close": 62.159
        },
        {
          "date": "2024-12-04",
          "close": 63.799
        },
        {
          "date": "2024-12-05",
          "close": 64.029
        },
        {
          "date": "2024-12-06",
          "close": 65.159
        },
        {
          "date": "2024-12-09",
          "close": 65.439
        },
        {
          "date": "2024-12-10",
          "close": 66.149
        },
        {
          "date": "2024-12-11",
          "close": 67.409
        },
        {
          "date": "2024-12-12",
          "close": 67.869
        },
        {
          "date": "2024-12-13",
          "close": 66.309
        },
        {
          "date": "2024-12-16",
          "close": 65.529
        },
        {
          "date": "2024-12-17",
          "close": 65.979
        },
        {
          "date": "2024-12-18",
          "close": 66.409
        },
        {
          "date": "2024-12-19",
          "close": 66.749
        },
        {
          "date": "2024-12-20",
          "close": 66.309
        },
        {
          "date": "2024-12-23",
          "close": 66.919
        },
        {
          "date": "2024-12-24",
          "close": 68.559
        },
        {
          "date": "2024-12-25",
          "close": 67.849
        },
        {
          "date": "2024-12-26",
          "close": 68.289
        },
        {
          "date": "2024-12-27",
          "close": 67.729
        },
        {
          "date": "2024-12-30",
          "close": 67.629
        },
        {
          "date": "2024-12-31",
          "close": 67.529
        },
        {
          "date": "2025-01-02",
          "close": 67.629
        },
        {
          "date": "2025-01-03",
          "close": 66.999
        },
        {
          "date": "2025-01-06",
          "close": 67.689
        },
        {
          "date": "2025-01-07",
          "close": 68.239
        },
        {
          "date": "2025-01-08",
          "close": 69.889
        },
        {
          "date": "2025-01-09",
          "close": 71.039
        },
        {
          "date": "2025-01-10",
          "close": 68.679
        },
        {
          "date": "2025-01-13",
          "close": 66.609
        },
        {
          "date": "2025-01-14",
          "close": 66.929
        },
        {
          "date": "2025-01-15",
          "close": 66.129
        },
        {
          "date": "2025-01-16",
          "close": 66.399
        },
        {
          "date": "2025-01-17",
          "close": 66.659
        },
        {
          "date": "2025-01-20",
          "close": 67.199
        },
        {
          "date": "2025-01-21",
          "close": 66.709
        },
        {
          "date": "2025-01-22",
          "close": 65.309
        },
        {
          "date": "2025-01-23",
          "close": 65.719
        },
        {
          "date": "2025-01-24",
          "close": 65.129
        },
        {
          "date": "2025-01-27",
          "close": 66.189
        },
        {
          "date": "2025-02-05",
          "close": 64.519
        },
        {
          "date": "2025-02-06",
          "close": 64.579
        },
        {
          "date": "2025-02-07",
          "close": 65.749
        },
        {
          "date": "2025-02-10",
          "close": 65.319
        },
        {
          "date": "2025-02-11",
          "close": 66.009
        },
        {
          "date": "2025-02-12",
          "close": 65.589
        },
        {
          "date": "2025-02-13",
          "close": 64.449
        },
        {
          "date": "2025-02-14",
          "close": 64.799
        },
        {
          "date": "2025-02-17",
          "close": 64.349
        },
        {
          "date": "2025-02-18",
          "close": 64.209
        },
        {
          "date": "2025-02-19",
          "close": 63.759
        },
        {
          "date": "2025-02-20",
          "close": 63.539
        },
        {
          "date": "2025-02-21",
          "close": 62.899
        },
        {
          "date": "2025-02-24",
          "close": 63.199
        },
        {
          "date": "2025-02-25",
          "close": 61.339
        },
        {
          "date": "2025-02-26",
          "close": 62.429
        },
        {
          "date": "2025-02-27",
          "close": 64.789
        },
        {
          "date": "2025-02-28",
          "close": 65.359
        },
        {
          "date": "2025-03-03",
          "close": 63.309
        },
        {
          "date": "2025-03-04",
          "close": 64.279
        },
        {
          "date": "2025-03-05",
          "close": 64.059
        },
        {
          "date": "2025-03-06",
          "close": 63.449
        },
        {
          "date": "2025-03-07",
          "close": 63.099
        },
        {
          "date": "2025-03-10",
          "close": 63.379
        },
        {
          "date": "2025-03-11",
          "close": 63.239
        },
        {
          "date": "2025-03-12",
          "close": 62.409
        },
        {
          "date": "2025-03-13",
          "close": 62.319
        },
        {
          "date": "2025-03-14",
          "close": 64.179
        },
        {
          "date": "2025-03-17",
          "close": 64.189
        },
        {
          "date": "2025-03-18",
          "close": 67.289
        },
        {
          "date": "2025-03-19",
          "close": 68.819
        },
        {
          "date": "2025-03-20",
          "close": 67.479
        },
        {
          "date": "2025-03-21",
          "close": 67.589
        },
        {
          "date": "2025-03-24",
          "close": 68.369
        },
        {
          "date": "2025-03-25",
          "close": 69.169
        },
        {
          "date": "2025-03-26",
          "close": 69.099
        },
        {
          "date": "2025-03-27",
          "close": 68.809
        },
        {
          "date": "2025-03-28",
          "close": 69.179
        },
        {
          "date": "2025-03-31",
          "close": 70.809
        },
        {
          "date": "2025-04-01",
          "close": 67.699
        },
        {
          "date": "2025-04-02",
          "close": 68.269
        },
        {
          "date": "2025-04-03",
          "close": 65.669
        },
        {
          "date": "2025-04-07",
          "close": 59.489
        },
        {
          "date": "2025-04-08",
          "close": 62.539
        },
        {
          "date": "2025-04-09",
          "close": 61.979
        },
        {
          "date": "2025-04-10",
          "close": 63.399
        },
        {
          "date": "2025-04-11",
          "close": 62.799
        },
        {
          "date": "2025-04-14",
          "close": 62.229
        },
        {
          "date": "2025-04-15",
          "close": 63.789
        },
        {
          "date": "2025-04-16",
          "close": 63.309
        },
        {
          "date": "2025-04-17",
          "close": 63.259
        },
        {
          "date": "2025-04-18",
          "close": 63.229
        },
        {
          "date": "2025-04-21",
          "close": 63.699
        },
        {
          "date": "2025-04-22",
          "close": 64.029
        },
        {
          "date": "2025-04-23",
          "close": 64.159
        },
        {
          "date": "2025-04-24",
          "close": 65.259
        },
        {
          "date": "2025-04-25",
          "close": 65.059
        },
        {
          "date": "2025-04-28",
          "close": 65.539
        },
        {
          "date": "2025-04-29",
          "close": 66.509
        },
        {
          "date": "2025-04-30",
          "close": 65.929
        },
        {
          "date": "2025-05-06",
          "close": 66.359
        },
        {
          "date": "2025-05-07",
          "close": 66.669
        },
        {
          "date": "2025-05-08",
          "close": 67.309
        },
        {
          "date": "2025-05-09",
          "close": 68.109
        },
        {
          "date": "2025-05-12",
          "close": 68.889
        },
        {
          "date": "2025-05-13",
          "close": 69.419
        },
        {
          "date": "2025-05-14",
          "close": 69.399
        },
        {
          "date": "2025-05-15",
          "close": 68.809
        },
        {
          "date": "2025-05-16",
          "close": 68.909
        },
        {
          "date": "2025-05-19",
          "close": 69.889
        },
        {
          "date": "2025-05-20",
          "close": 70.979
        },
        {
          "date": "2025-05-21",
          "close": 71.109
        },
        {
          "date": "2025-05-22",
          "close": 71.669
        },
        {
          "date": "2025-05-23",
          "close": 71.199
        },
        {
          "date": "2025-05-26",
          "close": 70.579
        },
        {
          "date": "2025-05-27",
          "close": 70.789
        },
        {
          "date": "2025-05-28",
          "close": 71.629
        },
        {
          "date": "2025-05-29",
          "close": 71.289
        },
        {
          "date": "2025-05-30",
          "close": 71.369
        },
        {
          "date": "2025-06-03",
          "close": 68.219
        },
        {
          "date": "2025-06-04",
          "close": 67.869
        },
        {
          "date": "2025-06-05",
          "close": 67.559
        },
        {
          "date": "2025-06-06",
          "close": 68.009
        },
        {
          "date": "2025-06-09",
          "close": 67.709
        },
        {
          "date": "2025-06-10",
          "close": 67.359
        },
        {
          "date": "2025-06-11",
          "close": 67.799
        },
        {
          "date": "2025-06-12",
          "close": 67.988
        },
        {
          "date": "2025-06-13",
          "close": 67.268
        },
        {
          "date": "2025-06-16",
          "close": 67.048
        },
        {
          "date": "2025-06-17",
          "close": 67.848
        },
        {
          "date": "2025-06-18",
          "close": 67.888
        },
        {
          "date": "2025-06-19",
          "close": 67.118
        },
        {
          "date": "2025-06-20",
          "close": 68.168
        },
        {
          "date": "2025-06-23",
          "close": 67.508
        },
        {
          "date": "2025-06-24",
          "close": 68.588
        },
        {
          "date": "2025-06-25",
          "close": 68.968
        },
        {
          "date": "2025-06-26",
          "close": 68.888
        },
        {
          "date": "2025-06-27",
          "close": 68.068
        },
        {
          "date": "2025-06-30",
          "close": 67.988
        },
        {
          "date": "2025-07-01",
          "close": 67.898
        },
        {
          "date": "2025-07-02",
          "close": 68.288
        },
        {
          "date": "2025-07-03",
          "close": 68.678
        },
        {
          "date": "2025-07-04",
          "close": 69.268
        },
        {
          "date": "2025-07-07",
          "close": 68.338
        },
        {
          "date": "2025-07-08",
          "close": 68.008
        },
        {
          "date": "2025-07-09",
          "close": 67.588
        },
        {
          "date": "2025-07-10",
          "close": 67.468
        },
        {
          "date": "2025-07-11",
          "close": 68.268
        },
        {
          "date": "2025-07-14",
          "close": 68.888
        },
        {
          "date": "2025-07-15",
          "close": 68.998
        },
        {
          "date": "2025-07-16",
          "close": 68.678
        },
        {
          "date": "2025-07-17",
          "close": 68.418
        },
        {
          "date": "2025-07-18",
          "close": 68.618
        },
        {
          "date": "2025-07-21",
          "close": 68.338
        },
        {
          "date": "2025-07-22",
          "close": 68.978
        },
        {
          "date": "2025-07-23",
          "close": 69.288
        },
        {
          "date": "2025-07-24",
          "close": 69.298
        },
        {
          "date": "2025-07-25",
          "close": 68.548
        },
        {
          "date": "2025-07-28",
          "close": 67.728
        },
        {
          "date": "2025-07-29",
          "close": 67.028
        },
        {
          "date": "2025-07-30",
          "close": 67.898
        },
        {
          "date": "2025-07-31",
          "close": 65.978
        },
        {
          "date": "2025-08-01",
          "close": 66.578
        },
        {
          "date": "2025-08-04",
          "close": 66.728
        },
        {
          "date": "2025-08-05",
          "close": 67.168
        },
        {
          "date": "2025-08-06",
          "close": 67.488
        },
        {
          "date": "2025-08-07",
          "close": 67.268
        },
        {
          "date": "2025-08-08",
          "close": 67.368
        },
        {
          "date": "2025-08-11",
          "close": 67.548
        },
        {
          "date": "2025-08-12",
          "close": 67.718
        },
        {
          "date": "2025-08-13",
          "close": 67.608
        },
        {
          "date": "2025-08-14",
          "close": 68.118
        },
        {
          "date": "2025-08-15",
          "close": 68.088
        },
        {
          "date": "2025-08-18",
          "close": 67.628
        },
        {
          "date": "2025-08-19",
          "close": 68.468
        },
        {
          "date": "2025-08-20",
          "close": 68.008
        },
        {
          "date": "2025-08-21",
          "close": 67.708
        },
        {
          "date": "2025-08-22",
          "close": 67.878
        },
        {
          "date": "2025-08-25",
          "close": 69.308
        },
        {
          "date": "2025-08-26",
          "close": 69.588
        },
        {
          "date": "2025-08-27",
          "close": 68.498
        },
        {
          "date": "2025-08-28",
          "close": 69.288
        },
        {
          "date": "2025-08-29",
          "close": 69.498
        },
        {
          "date": "2025-09-01",
          "close": 69.818
        },
        {
          "date": "2025-09-02",
          "close": 71.948
        },
        {
          "date": "2025-09-03",
          "close": 71.408
        },
        {
          "date": "2025-09-04",
          "close": 71.378
        },
        {
          "date": "2025-09-05",
          "close": 72.008
        },
        {
          "date": "2025-09-08",
          "close": 72.818
        },
        {
          "date": "2025-09-09",
          "close": 72.968
        },
        {
          "date": "2025-09-10",
          "close": 72.808
        },
        {
          "date": "2025-09-11",
          "close": 72.808
        },
        {
          "date": "2025-09-12",
          "close": 71.358
        },
        {
          "date": "2025-09-15",
          "close": 70.958
        },
        {
          "date": "2025-09-16",
          "close": 70.248
        },
        {
          "date": "2025-09-17",
          "close": 70.138
        },
        {
          "date": "2025-09-18",
          "close": 69.528
        },
        {
          "date": "2025-09-19",
          "close": 70.138
        },
        {
          "date": "2025-09-22",
          "close": 69.048
        },
        {
          "date": "2025-09-23",
          "close": 69.318
        },
        {
          "date": "2025-09-24",
          "close": 69.888
        },
        {
          "date": "2025-09-25",
          "close": 68.628
        },
        {
          "date": "2025-09-26",
          "close": 69.988
        },
        {
          "date": "2025-09-29",
          "close": 69.518
        },
        {
          "date": "2025-09-30",
          "close": 68.448
        },
        {
          "date": "2025-10-09",
          "close": 68.418
        },
        {
          "date": "2025-10-10",
          "close": 68.618
        },
        {
          "date": "2025-10-13",
          "close": 67.598
        },
        {
          "date": "2025-10-14",
          "close": 68.388
        },
        {
          "date": "2025-10-15",
          "close": 68.708
        },
        {
          "date": "2025-10-16",
          "close": 68.968
        },
        {
          "date": "2025-10-17",
          "close": 68.588
        },
        {
          "date": "2025-10-20",
          "close": 68.658
        },
        {
          "date": "2025-10-21",
          "close": 68.698
        },
        {
          "date": "2025-10-22",
          "close": 69.668
        },
        {
          "date": "2025-10-23",
          "close": 70.678
        },
        {
          "date": "2025-10-24",
          "close": 70.398
        },
        {
          "date": "2025-10-27",
          "close": 70.668
        },
        {
          "date": "2025-10-28",
          "close": 70.198
        },
        {
          "date": "2025-10-29",
          "close": 70.188
        },
        {
          "date": "2025-10-30",
          "close": 71.088
        },
        {
          "date": "2025-10-31",
          "close": 72.188
        },
        {
          "date": "2025-11-03",
          "close": 71.178
        },
        {
          "date": "2025-11-04",
          "close": 70.948
        },
        {
          "date": "2025-11-05",
          "close": 71.728
        },
        {
          "date": "2025-11-06",
          "close": 72.818
        },
        {
          "date": "2025-11-07",
          "close": 71.988
        },
        {
          "date": "2025-11-10",
          "close": 73.118
        },
        {
          "date": "2025-11-11",
          "close": 73.018
        },
        {
          "date": "2025-11-12",
          "close": 75.278
        },
        {
          "date": "2025-11-13",
          "close": 75.388
        },
        {
          "date": "2025-11-14",
          "close": 75.018
        },
        {
          "date": "2025-11-17",
          "close": 74.208
        },
        {
          "date": "2025-11-18",
          "close": 73.678
        },
        {
          "date": "2025-11-19",
          "close": 73.678
        },
        {
          "date": "2025-11-20",
          "close": 74.218
        },
        {
          "date": "2025-11-21",
          "close": 75.028
        },
        {
          "date": "2025-11-24",
          "close": 74.838
        },
        {
          "date": "2025-11-25",
          "close": 74.978
        },
        {
          "date": "2025-11-26",
          "close": 76.078
        },
        {
          "date": "2025-11-27",
          "close": 76.078
        },
        {
          "date": "2025-11-28",
          "close": 76.138
        },
        {
          "date": "2025-12-01",
          "close": 76.278
        },
        {
          "date": "2025-12-02",
          "close": 77.838
        },
        {
          "date": "2025-12-03",
          "close": 78.448
        },
        {
          "date": "2025-12-04",
          "close": 78.168
        },
        {
          "date": "2025-12-05",
          "close": 78.508
        },
        {
          "date": "2025-12-08",
          "close": 78.088
        },
        {
          "date": "2025-12-09",
          "close": 76.478
        },
        {
          "date": "2025-12-10",
          "close": 76.348
        },
        {
          "date": "2025-12-11",
          "close": 75.578
        },
        {
          "date": "2025-12-12",
          "close": 75.598
        },
        {
          "date": "2025-12-15",
          "close": 76.688
        },
        {
          "date": "2025-12-16",
          "close": 76.238
        },
        {
          "date": "2025-12-17",
          "close": 76.748
        },
        {
          "date": "2025-12-18",
          "close": 76.108
        },
        {
          "date": "2025-12-19",
          "close": 75.728
        },
        {
          "date": "2025-12-22",
          "close": 75.438
        },
        {
          "date": "2025-12-23",
          "close": 75.928
        },
        {
          "date": "2025-12-24",
          "close": 75.078
        },
        {
          "date": "2025-12-25",
          "close": 74.868
        },
        {
          "date": "2025-12-26",
          "close": 75.148
        },
        {
          "date": "2025-12-29",
          "close": 74.688
        },
        {
          "date": "2025-12-30",
          "close": 75.128
        },
        {
          "date": "2025-12-31",
          "close": 74.428
        },
        {
          "date": "2026-01-05",
          "close": 74.958
        },
        {
          "date": "2026-01-06",
          "close": 75.118
        },
        {
          "date": "2026-01-07",
          "close": 75.648
        },
        {
          "date": "2026-01-08",
          "close": 75.308
        },
        {
          "date": "2026-01-09",
          "close": 76.048
        },
        {
          "date": "2026-01-12",
          "close": 74.898
        },
        {
          "date": "2026-01-13",
          "close": 72.478
        },
        {
          "date": "2026-01-14",
          "close": 73.428
        },
        {
          "date": "2026-01-15",
          "close": 73.498
        },
        {
          "date": "2026-01-16",
          "close": 73.588
        },
        {
          "date": "2026-01-19",
          "close": 73.898
        },
        {
          "date": "2026-01-20",
          "close": 75.278
        },
        {
          "date": "2026-01-21",
          "close": 74.058
        },
        {
          "date": "2026-01-22",
          "close": 73.768
        },
        {
          "date": "2026-01-23",
          "close": 73.058
        },
        {
          "date": "2026-01-26",
          "close": 72.628
        },
        {
          "date": "2026-01-27",
          "close": 72.378
        },
        {
          "date": "2026-01-28",
          "close": 71.618
        },
        {
          "date": "2026-01-29",
          "close": 74.158
        },
        {
          "date": "2026-01-30",
          "close": 73.868
        },
        {
          "date": "2026-02-02",
          "close": 74.128
        },
        {
          "date": "2026-02-03",
          "close": 74.188
        },
        {
          "date": "2026-02-04",
          "close": 76.088
        },
        {
          "date": "2026-02-05",
          "close": 76.728
        },
        {
          "date": "2026-02-06",
          "close": 75.818
        },
        {
          "date": "2026-02-09",
          "close": 75.438
        },
        {
          "date": "2026-02-10",
          "close": 76.468
        },
        {
          "date": "2026-02-11",
          "close": 75.968
        },
        {
          "date": "2026-02-12",
          "close": 76.078
        },
        {
          "date": "2026-02-13",
          "close": 75.328
        },
        {
          "date": "2026-02-24",
          "close": 75.798
        },
        {
          "date": "2026-02-25",
          "close": 75.978
        },
        {
          "date": "2026-02-26",
          "close": 75.528
        },
        {
          "date": "2026-02-27",
          "close": 74.918
        },
        {
          "date": "2026-03-02",
          "close": 73.728
        },
        {
          "date": "2026-03-03",
          "close": 72.838
        },
        {
          "date": "2026-03-04",
          "close": 72.438
        },
        {
          "date": "2026-03-05",
          "close": 72.548
        },
        {
          "date": "2026-03-06",
          "close": 72.798
        },
        {
          "date": "2026-03-09",
          "close": 71.688
        },
        {
          "date": "2026-03-10",
          "close": 72.878
        },
        {
          "date": "2026-03-11",
          "close": 73.668
        },
        {
          "date": "2026-03-12",
          "close": 73.678
        },
        {
          "date": "2026-03-13",
          "close": 73.138
        },
        {
          "date": "2026-03-16",
          "close": 72.918
        },
        {
          "date": "2026-03-17",
          "close": 72.878
        },
        {
          "date": "2026-03-18",
          "close": 73.338
        },
        {
          "date": "2026-03-19",
          "close": 72.278
        },
        {
          "date": "2026-03-20",
          "close": 71.398
        },
        {
          "date": "2026-03-23",
          "close": 69.648
        },
        {
          "date": "2026-03-24",
          "close": 70.508
        },
        {
          "date": "2026-03-25",
          "close": 71.078
        },
        {
          "date": "2026-03-26",
          "close": 70.598
        },
        {
          "date": "2026-03-27",
          "close": 71.058
        },
        {
          "date": "2026-03-30",
          "close": 68.378
        },
        {
          "date": "2026-03-31",
          "close": 72.628
        },
        {
          "date": "2026-04-01",
          "close": 73.118
        },
        {
          "date": "2026-04-02",
          "close": 73.648
        },
        {
          "date": "2026-04-03",
          "close": 72.628
        },
        {
          "date": "2026-04-07",
          "close": 72.398
        },
        {
          "date": "2026-04-08",
          "close": 73.008
        },
        {
          "date": "2026-04-09",
          "close": 72.798
        },
        {
          "date": "2026-04-10",
          "close": 72.688
        },
        {
          "date": "2026-04-13",
          "close": 72.058
        },
        {
          "date": "2026-04-14",
          "close": 72.828
        },
        {
          "date": "2026-04-15",
          "close": 73.768
        },
        {
          "date": "2026-04-16",
          "close": 74.178
        },
        {
          "date": "2026-04-17",
          "close": 74.928
        },
        {
          "date": "2026-04-20",
          "close": 75.858
        },
        {
          "date": "2026-04-21",
          "close": 75.778
        },
        {
          "date": "2026-04-22",
          "close": 75.578
        },
        {
          "date": "2026-04-23",
          "close": 76.128
        },
        {
          "date": "2026-04-24",
          "close": 75.938
        },
        {
          "date": "2026-04-27",
          "close": 75.778
        },
        {
          "date": "2026-04-28",
          "close": 76.728
        },
        {
          "date": "2026-04-29",
          "close": 77.588
        },
        {
          "date": "2026-04-30",
          "close": 77.378
        },
        {
          "date": "2026-05-06",
          "close": 76.718
        },
        {
          "date": "2026-05-07",
          "close": 76.088
        },
        {
          "date": "2026-05-08",
          "close": 76.678
        },
        {
          "date": "2026-05-11",
          "close": 76.948
        },
        {
          "date": "2026-05-12",
          "close": 76.368
        },
        {
          "date": "2026-05-13",
          "close": 76.658
        },
        {
          "date": "2026-05-14",
          "close": 78.088
        },
        {
          "date": "2026-05-15",
          "close": 78.848
        },
        {
          "date": "2026-05-18",
          "close": 79.108
        },
        {
          "date": "2026-05-19",
          "close": 77.278
        },
        {
          "date": "2026-05-20",
          "close": 77.778
        },
        {
          "date": "2026-05-21",
          "close": 77.778
        },
        {
          "date": "2026-05-22",
          "close": 76.558
        },
        {
          "date": "2026-05-25",
          "close": 76.088
        },
        {
          "date": "2026-05-26",
          "close": 75.828
        },
        {
          "date": "2026-05-27",
          "close": 76.308
        },
        {
          "date": "2026-05-28",
          "close": 75.228
        },
        {
          "date": "2026-05-29",
          "close": 77.128
        },
        {
          "date": "2026-06-01",
          "close": 77.978
        },
        {
          "date": "2026-06-02",
          "close": 78.878
        },
        {
          "date": "2026-06-03",
          "close": 78.888
        },
        {
          "date": "2026-06-04",
          "close": 78.698
        },
        {
          "date": "2026-06-05",
          "close": 77.968
        },
        {
          "date": "2026-06-08",
          "close": 79.128
        },
        {
          "date": "2026-06-09",
          "close": 78.638
        },
        {
          "date": "2026-06-10",
          "close": 80.178
        },
        {
          "date": "2026-06-11",
          "close": 81.628
        },
        {
          "date": "2026-06-12",
          "close": 79.508
        },
        {
          "date": "2026-06-15",
          "close": 77.208
        },
        {
          "date": "2026-06-16",
          "close": 75.238
        },
        {
          "date": "2026-06-17",
          "close": 75.498
        },
        {
          "date": "2026-06-18",
          "close": 74.278
        },
        {
          "date": "2026-06-22",
          "close": 74.558
        },
        {
          "date": "2026-06-23",
          "close": 74.348
        },
        {
          "date": "2026-06-24",
          "close": 72.908
        },
        {
          "date": "2026-06-25",
          "close": 72.778
        },
        {
          "date": "2026-06-26",
          "close": 74.828
        },
        {
          "date": "2026-06-29",
          "close": 77.27
        },
        {
          "date": "2026-06-30",
          "close": 75.53
        },
        {
          "date": "2026-07-01",
          "close": 77.4
        },
        {
          "date": "2026-07-02",
          "close": 77.01
        },
        {
          "date": "2026-07-03",
          "close": 77.96
        },
        {
          "date": "2026-07-06",
          "close": 80
        },
        {
          "date": "2026-07-07",
          "close": 79.12
        },
        {
          "date": "2026-07-08",
          "close": 79.41
        },
        {
          "date": "2026-07-09",
          "close": 79.33
        },
        {
          "date": "2026-07-10",
          "close": 78.99
        },
        {
          "date": "2026-07-13",
          "close": 80.4
        },
        {
          "date": "2026-07-14",
          "close": 81.18
        },
        {
          "date": "2026-07-15",
          "close": 82.67
        },
        {
          "date": "2026-07-16",
          "close": 81.8
        },
        {
          "date": "2026-07-17",
          "close": 82.71
        },
        {
          "date": "2026-07-20",
          "close": 84.3
        },
        {
          "date": "2026-07-21",
          "close": 84.27
        },
        {
          "date": "2026-07-22",
          "close": 84.8
        },
        {
          "date": "2026-07-23",
          "close": 84.77
        },
        {
          "date": "2026-07-24",
          "close": 84.5
        },
        {
          "date": "2026-07-27",
          "close": 84.13
        },
        {
          "date": "2026-07-28",
          "close": 85.37
        },
        {
          "date": "2026-07-29",
          "close": 87.01
        },
        {
          "date": "2026-07-30",
          "close": 88.95
        },
        {
          "date": "2026-07-31",
          "close": 87.6
        },
        {
          "date": "2026-08-03",
          "close": 85.9
        },
        {
          "date": "2026-08-04",
          "close": 85.14
        },
        {
          "date": "2026-08-05",
          "close": 85.47
        },
        {
          "date": "2026-08-06",
          "close": 85.32
        },
        {
          "date": "2026-08-07",
          "close": 83.5
        },
        {
          "date": "2026-08-10",
          "close": 85.3
        },
        {
          "date": "2026-08-11",
          "close": 85.62
        },
        {
          "date": "2026-08-12",
          "close": 84.34
        },
        {
          "date": "2026-08-13",
          "close": 84.19
        },
        {
          "date": "2026-08-14",
          "close": 83.03
        },
        {
          "date": "2026-08-17",
          "close": 82.61
        },
        {
          "date": "2026-08-18",
          "close": 83.58
        },
        {
          "date": "2026-08-19",
          "close": 84.72
        },
        {
          "date": "2026-08-20",
          "close": 85.38
        },
        {
          "date": "2026-08-21",
          "close": 84.3
        },
        {
          "date": "2026-08-24",
          "close": 85.99
        },
        {
          "date": "2026-08-25",
          "close": 86.69
        }
      ],
      "technical": {
        "date": "2026-08-25",
        "close_qfq": 86.69,
        "returns": {
          "20d": {
            "absolute": 0.0155,
            "benchmark": -0.0038,
            "excess": 0.0193
          },
          "60d": {
            "absolute": 0.1117,
            "benchmark": -0.0603,
            "excess": 0.172
          },
          "120d": {
            "absolute": 0.1902,
            "benchmark": -0.0223,
            "excess": 0.2125
          }
        },
        "ma": {
          "ma20": 85.232,
          "ma60": 81.2119,
          "ma120": 77.8375,
          "close_vs_ma20": 0.0171,
          "close_vs_ma60": 0.0675,
          "close_vs_ma120": 0.1137
        },
        "state": {
          "above_ma20": true,
          "above_ma60": true,
          "momentum_60_positive": true,
          "relative_60_positive": true
        },
        "annualized_volatility_20d": 0.2241,
        "drawdown_from_120d_high": -0.0254,
        "conditional_history": [
          {
            "horizon_trading_days": 20,
            "non_overlapping_observations": 23,
            "positive_rate": 0.5652,
            "positive_rate_wilson95": [
              0.3681,
              0.7437
            ],
            "outperform_rate": 0.5217,
            "outperform_rate_wilson95": [
              0.3296,
              0.7076
            ],
            "mean_return": 0.0139,
            "mean_excess_return": 0.0046,
            "excess_return_sd": 0.0692,
            "events": [
              {
                "signal_date": "2023-09-01",
                "exit_date": "2023-10-09",
                "stock_return": -0.04591620820990261,
                "benchmark_return": -0.028157795484097248,
                "excess_return": -0.01775841272580536,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-01-04",
                "exit_date": "2024-02-01",
                "stock_return": 0.07985643786451324,
                "benchmark_return": -0.03864298412034484,
                "excess_return": 0.11849942198485808,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-02-01",
                "exit_date": "2024-03-08",
                "stock_return": 0.15143331948483585,
                "benchmark_return": 0.10168722476543879,
                "excess_return": 0.04974609471939706,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-03-08",
                "exit_date": "2024-04-09",
                "stock_return": -0.019123218473750758,
                "benchmark_return": -0.003221520433522973,
                "excess_return": -0.015901698040227785,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-04-09",
                "exit_date": "2024-05-10",
                "stock_return": 0.12580467169394893,
                "benchmark_return": 0.037580409170536955,
                "excess_return": 0.08822426252341198,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-05-10",
                "exit_date": "2024-06-07",
                "stock_return": -0.06111746446659039,
                "benchmark_return": -0.025139923846514756,
                "excess_return": -0.03597754062007563,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-06-25",
                "exit_date": "2024-07-23",
                "stock_return": -0.05052171044636189,
                "benchmark_return": -0.0052112553862170286,
                "excess_return": -0.04531045506014486,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-08-23",
                "exit_date": "2024-09-24",
                "stock_return": 0.044660631134345374,
                "benchmark_return": 0.007429692924058928,
                "excess_return": 0.037230938210286446,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-09-24",
                "exit_date": "2024-10-29",
                "stock_return": 0.0999188056140119,
                "benchmark_return": 0.17086974292269197,
                "excess_return": -0.07095093730868007,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2024-11-14",
                "exit_date": "2024-12-12",
                "stock_return": 0.02911340581358335,
                "benchmark_return": -0.0027527341680653183,
                "excess_return": 0.03186613998164867,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-12-12",
                "exit_date": "2025-01-10",
                "stock_return": 0.011934756663572577,
                "benchmark_return": -0.07348144470646645,
                "excess_return": 0.08541620137003902,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-01-10",
                "exit_date": "2025-02-17",
                "stock_return": -0.06304692846430493,
                "benchmark_return": 0.0575810185185186,
                "excess_return": -0.12062794698282353,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-03-19",
                "exit_date": "2025-04-17",
                "stock_return": -0.08079164184309573,
                "benchmark_return": -0.05933663660144095,
                "excess_return": -0.02145500524165478,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-04-29",
                "exit_date": "2025-05-30",
                "stock_return": 0.07307281721270797,
                "benchmark_return": 0.017257912415101107,
                "excess_return": 0.05581490479760687,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-05-30",
                "exit_date": "2025-06-30",
                "stock_return": -0.04737350950692876,
                "benchmark_return": 0.024959442533389886,
                "excess_return": -0.07233295204031864,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-07-03",
                "exit_date": "2025-07-31",
                "stock_return": -0.03931389964763099,
                "benchmark_return": 0.027096296184291102,
                "excess_return": -0.06641019583192209,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-11-18",
                "exit_date": "2025-12-16",
                "stock_return": 0.034745785716224775,
                "benchmark_return": -0.015463454891324502,
                "excess_return": 0.05020924060754928,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-12-17",
                "exit_date": "2026-01-16",
                "stock_return": -0.0411737113670716,
                "benchmark_return": 0.03318645903386108,
                "excess_return": -0.07436017040093268,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-01-20",
                "exit_date": "2026-02-25",
                "stock_return": 0.009298865538404089,
                "benchmark_return": 0.0036046689044859637,
                "excess_return": 0.005694196633918125,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2026-04-16",
                "exit_date": "2026-05-19",
                "stock_return": 0.0417913667125025,
                "benchmark_return": 0.02454709169638214,
                "excess_return": 0.01724427501612036,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2026-05-21",
                "exit_date": "2026-06-18",
                "stock_return": -0.0449998714289388,
                "benchmark_return": 0.03313750496539902,
                "excess_return": -0.07813737639433782,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-06-29",
                "exit_date": "2026-07-27",
                "stock_return": 0.08877960398602314,
                "benchmark_return": -0.04556396288147557,
                "excess_return": 0.1343435668674987,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2026-07-27",
                "exit_date": "2026-08-24",
                "stock_return": 0.022108641388327577,
                "benchmark_return": -0.02962298216028736,
                "excess_return": 0.051731623548614936,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          },
          {
            "horizon_trading_days": 60,
            "non_overlapping_observations": 10,
            "positive_rate": 0.6,
            "positive_rate_wilson95": [
              0.3127,
              0.8318
            ],
            "outperform_rate": 0.4,
            "outperform_rate_wilson95": [
              0.1682,
              0.6873
            ],
            "mean_return": 0.0284,
            "mean_excess_return": 0.0065,
            "excess_return_sd": 0.1079,
            "events": [
              {
                "signal_date": "2023-09-01",
                "exit_date": "2023-12-04",
                "stock_return": -0.16589081675835793,
                "benchmark_return": -0.08739308293045744,
                "excess_return": -0.07849773382790048,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-01-04",
                "exit_date": "2024-04-09",
                "stock_return": 0.21960520412741147,
                "benchmark_return": 0.05570278304775833,
                "excess_return": 0.16390242107965314,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-04-09",
                "exit_date": "2024-07-08",
                "stock_return": 0.03989332352400221,
                "benchmark_return": -0.03728042247183372,
                "excess_return": 0.07717374599583593,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-08-23",
                "exit_date": "2024-11-26",
                "stock_return": 0.0889750558257889,
                "benchmark_return": 0.15418115587026882,
                "excess_return": -0.06520610004447991,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2024-12-11",
                "exit_date": "2025-03-14",
                "stock_return": -0.047916450325624194,
                "benchmark_return": 0.004444912417927105,
                "excess_return": -0.0523613627435513,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-03-19",
                "exit_date": "2025-06-18",
                "stock_return": -0.013528240747467946,
                "benchmark_return": -0.03371428143944033,
                "excess_return": 0.020186040691972384,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2025-07-03",
                "exit_date": "2025-09-25",
                "stock_return": -0.0007280351786598249,
                "benchmark_return": 0.15761314694549222,
                "excess_return": -0.15834118212415205,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-11-18",
                "exit_date": "2026-02-12",
                "stock_return": 0.032574174108960685,
                "benchmark_return": 0.03314004014719174,
                "excess_return": -0.0005658660382310554,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2026-02-13",
                "exit_date": "2026-05-22",
                "stock_return": 0.016328589634664548,
                "benchmark_return": 0.03962956048931332,
                "excess_return": -0.023300970854648773,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2026-05-29",
                "exit_date": "2026-08-24",
                "stock_return": 0.11489990664868777,
                "benchmark_return": -0.06724896363948552,
                "excess_return": 0.18214887028817328,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          }
        ]
      }
    },
    {
      "id": "catl",
      "sec_id": "0.300750",
      "code": "300750",
      "name": "宁德时代",
      "role": "stock",
      "quote": {
        "source_url": "https://push2delay.eastmoney.com/api/qt/stock/get?secid=0.300750&fltt=2&invt=2&fields=f43%2Cf57%2Cf58%2Cf86%2Cf116%2Cf126%2Cf162%2Cf163%2Cf164%2Cf165%2Cf167%2Cf173%2Cf183%2Cf184%2Cf185%2Cf186%2Cf187%2Cf188",
        "source_response_sha256": "fbcf33da919245120c10caa3c34d4e4d229730ec84d13c5047b53b497e898976",
        "source_normalized_sha256": "43bd92111b6d2533a5e69cd0cc2a42b2cabffb3c21046da5a58942d968aa41bd",
        "retrieved_at": "2026-08-25T15:39:46.706Z",
        "source_timestamp": "2026-08-25T07:34:00.000Z",
        "price": 376.73,
        "market_cap": 1742999707634.87,
        "dividend_yield_pct": 2.19,
        "pe_dynamic": 20.13,
        "pe_static": 24.14,
        "pe_ttm": 20.51,
        "ps_ttm": 3.34,
        "pb": 4.67,
        "roe_reported_pct": 12.08,
        "revenue": 276916580000,
        "revenue_yoy_pct": 54.8003691485,
        "net_profit_yoy_pct": 41.983941749454,
        "gross_margin_pct": 23.9283938867,
        "net_margin_pct": 16.983684400599998,
        "debt_ratio_pct": 63.6524529171
      },
      "history_source": {
        "source_url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sz300750,day,,2026-08-25,800,qfq",
        "source_response_sha256": "417e90a9b6749619a3b3761017296174857ec3f977e59fdf1e0cd99c1c35338f",
        "source_normalized_sha256": "c8686a85a3697fd6f24f6bf5ef1a1b9dda6eac44a49b4f22f3ded8c05c406637",
        "retrieved_at": "2026-08-25T16:32:02.959Z",
        "adjustment": "Tencent qfq",
        "rows": 800,
        "first_date": "2023-05-11",
        "last_date": "2026-08-25"
      },
      "history_bars": [
        {
          "date": "2023-05-11",
          "close": 220.313
        },
        {
          "date": "2023-05-12",
          "close": 217.893
        },
        {
          "date": "2023-05-15",
          "close": 218.203
        },
        {
          "date": "2023-05-16",
          "close": 218.913
        },
        {
          "date": "2023-05-17",
          "close": 219.913
        },
        {
          "date": "2023-05-18",
          "close": 212.313
        },
        {
          "date": "2023-05-19",
          "close": 209.913
        },
        {
          "date": "2023-05-22",
          "close": 210.213
        },
        {
          "date": "2023-05-23",
          "close": 205.333
        },
        {
          "date": "2023-05-24",
          "close": 205.163
        },
        {
          "date": "2023-05-25",
          "close": 204.003
        },
        {
          "date": "2023-05-26",
          "close": 199.913
        },
        {
          "date": "2023-05-29",
          "close": 196.973
        },
        {
          "date": "2023-05-30",
          "close": 204.903
        },
        {
          "date": "2023-05-31",
          "close": 201.083
        },
        {
          "date": "2023-06-01",
          "close": 202.813
        },
        {
          "date": "2023-06-02",
          "close": 208.353
        },
        {
          "date": "2023-06-05",
          "close": 199.713
        },
        {
          "date": "2023-06-06",
          "close": 199.193
        },
        {
          "date": "2023-06-07",
          "close": 187.213
        },
        {
          "date": "2023-06-08",
          "close": 187.923
        },
        {
          "date": "2023-06-09",
          "close": 191.953
        },
        {
          "date": "2023-06-12",
          "close": 191.863
        },
        {
          "date": "2023-06-13",
          "close": 193.013
        },
        {
          "date": "2023-06-14",
          "close": 193.313
        },
        {
          "date": "2023-06-15",
          "close": 210.793
        },
        {
          "date": "2023-06-16",
          "close": 211.013
        },
        {
          "date": "2023-06-19",
          "close": 207.793
        },
        {
          "date": "2023-06-20",
          "close": 207.913
        },
        {
          "date": "2023-06-21",
          "close": 204.823
        },
        {
          "date": "2023-06-26",
          "close": 205.083
        },
        {
          "date": "2023-06-27",
          "close": 203.383
        },
        {
          "date": "2023-06-28",
          "close": 204.413
        },
        {
          "date": "2023-06-29",
          "close": 202.413
        },
        {
          "date": "2023-06-30",
          "close": 208.703
        },
        {
          "date": "2023-07-03",
          "close": 209.793
        },
        {
          "date": "2023-07-04",
          "close": 209.163
        },
        {
          "date": "2023-07-05",
          "close": 207.423
        },
        {
          "date": "2023-07-06",
          "close": 204.763
        },
        {
          "date": "2023-07-07",
          "close": 202.163
        },
        {
          "date": "2023-07-10",
          "close": 208.713
        },
        {
          "date": "2023-07-11",
          "close": 209.003
        },
        {
          "date": "2023-07-12",
          "close": 206.903
        },
        {
          "date": "2023-07-13",
          "close": 209.913
        },
        {
          "date": "2023-07-14",
          "close": 208.193
        },
        {
          "date": "2023-07-17",
          "close": 205.563
        },
        {
          "date": "2023-07-18",
          "close": 205.413
        },
        {
          "date": "2023-07-19",
          "close": 199.413
        },
        {
          "date": "2023-07-20",
          "close": 200.963
        },
        {
          "date": "2023-07-21",
          "close": 201.503
        },
        {
          "date": "2023-07-24",
          "close": 198.893
        },
        {
          "date": "2023-07-25",
          "close": 206.263
        },
        {
          "date": "2023-07-26",
          "close": 206.573
        },
        {
          "date": "2023-07-27",
          "close": 206.893
        },
        {
          "date": "2023-07-28",
          "close": 209.963
        },
        {
          "date": "2023-07-31",
          "close": 217.663
        },
        {
          "date": "2023-08-01",
          "close": 215.413
        },
        {
          "date": "2023-08-02",
          "close": 216.413
        },
        {
          "date": "2023-08-03",
          "close": 219.053
        },
        {
          "date": "2023-08-04",
          "close": 225.423
        },
        {
          "date": "2023-08-07",
          "close": 226.403
        },
        {
          "date": "2023-08-08",
          "close": 227.053
        },
        {
          "date": "2023-08-09",
          "close": 226.913
        },
        {
          "date": "2023-08-10",
          "close": 226.413
        },
        {
          "date": "2023-08-11",
          "close": 221.413
        },
        {
          "date": "2023-08-14",
          "close": 212.813
        },
        {
          "date": "2023-08-15",
          "close": 211.213
        },
        {
          "date": "2023-08-16",
          "close": 212.513
        },
        {
          "date": "2023-08-17",
          "close": 215.163
        },
        {
          "date": "2023-08-18",
          "close": 215.783
        },
        {
          "date": "2023-08-21",
          "close": 212.873
        },
        {
          "date": "2023-08-22",
          "close": 210.663
        },
        {
          "date": "2023-08-23",
          "close": 207.413
        },
        {
          "date": "2023-08-24",
          "close": 208.863
        },
        {
          "date": "2023-08-25",
          "close": 208.253
        },
        {
          "date": "2023-08-28",
          "close": 210.413
        },
        {
          "date": "2023-08-29",
          "close": 218.413
        },
        {
          "date": "2023-08-30",
          "close": 217.413
        },
        {
          "date": "2023-08-31",
          "close": 216.463
        },
        {
          "date": "2023-09-01",
          "close": 216.313
        },
        {
          "date": "2023-09-04",
          "close": 217.563
        },
        {
          "date": "2023-09-05",
          "close": 216.733
        },
        {
          "date": "2023-09-06",
          "close": 214.333
        },
        {
          "date": "2023-09-07",
          "close": 206.423
        },
        {
          "date": "2023-09-08",
          "close": 202.853
        },
        {
          "date": "2023-09-11",
          "close": 201.443
        },
        {
          "date": "2023-09-12",
          "close": 197.843
        },
        {
          "date": "2023-09-13",
          "close": 196.513
        },
        {
          "date": "2023-09-14",
          "close": 194.843
        },
        {
          "date": "2023-09-15",
          "close": 187.673
        },
        {
          "date": "2023-09-18",
          "close": 192.973
        },
        {
          "date": "2023-09-19",
          "close": 192.233
        },
        {
          "date": "2023-09-20",
          "close": 189.813
        },
        {
          "date": "2023-09-21",
          "close": 186.643
        },
        {
          "date": "2023-09-22",
          "close": 190.843
        },
        {
          "date": "2023-09-25",
          "close": 189.193
        },
        {
          "date": "2023-09-26",
          "close": 184.413
        },
        {
          "date": "2023-09-27",
          "close": 183.573
        },
        {
          "date": "2023-09-28",
          "close": 182.943
        },
        {
          "date": "2023-10-09",
          "close": 175.413
        },
        {
          "date": "2023-10-10",
          "close": 174.633
        },
        {
          "date": "2023-10-11",
          "close": 174.683
        },
        {
          "date": "2023-10-12",
          "close": 175.853
        },
        {
          "date": "2023-10-13",
          "close": 170.513
        },
        {
          "date": "2023-10-16",
          "close": 164.673
        },
        {
          "date": "2023-10-17",
          "close": 165.353
        },
        {
          "date": "2023-10-18",
          "close": 166.213
        },
        {
          "date": "2023-10-19",
          "close": 162.613
        },
        {
          "date": "2023-10-20",
          "close": 160.913
        },
        {
          "date": "2023-10-23",
          "close": 157.173
        },
        {
          "date": "2023-10-24",
          "close": 156.333
        },
        {
          "date": "2023-10-25",
          "close": 155.893
        },
        {
          "date": "2023-10-26",
          "close": 157.983
        },
        {
          "date": "2023-10-27",
          "close": 164.633
        },
        {
          "date": "2023-10-30",
          "close": 167.933
        },
        {
          "date": "2023-10-31",
          "close": 165.513
        },
        {
          "date": "2023-11-01",
          "close": 167.453
        },
        {
          "date": "2023-11-02",
          "close": 165.483
        },
        {
          "date": "2023-11-03",
          "close": 167.353
        },
        {
          "date": "2023-11-06",
          "close": 176.993
        },
        {
          "date": "2023-11-07",
          "close": 171.153
        },
        {
          "date": "2023-11-08",
          "close": 171.753
        },
        {
          "date": "2023-11-09",
          "close": 171.363
        },
        {
          "date": "2023-11-10",
          "close": 168.943
        },
        {
          "date": "2023-11-13",
          "close": 167.763
        },
        {
          "date": "2023-11-14",
          "close": 163.593
        },
        {
          "date": "2023-11-15",
          "close": 164.393
        },
        {
          "date": "2023-11-16",
          "close": 161.063
        },
        {
          "date": "2023-11-17",
          "close": 160.643
        },
        {
          "date": "2023-11-20",
          "close": 160.213
        },
        {
          "date": "2023-11-21",
          "close": 160.523
        },
        {
          "date": "2023-11-22",
          "close": 156.913
        },
        {
          "date": "2023-11-23",
          "close": 157.613
        },
        {
          "date": "2023-11-24",
          "close": 154.913
        },
        {
          "date": "2023-11-27",
          "close": 150.613
        },
        {
          "date": "2023-11-28",
          "close": 151.833
        },
        {
          "date": "2023-11-29",
          "close": 146.763
        },
        {
          "date": "2023-11-30",
          "close": 146.913
        },
        {
          "date": "2023-12-01",
          "close": 145.413
        },
        {
          "date": "2023-12-04",
          "close": 141.563
        },
        {
          "date": "2023-12-05",
          "close": 138.723
        },
        {
          "date": "2023-12-06",
          "close": 142.793
        },
        {
          "date": "2023-12-07",
          "close": 144.403
        },
        {
          "date": "2023-12-08",
          "close": 143.503
        },
        {
          "date": "2023-12-11",
          "close": 145.263
        },
        {
          "date": "2023-12-12",
          "close": 143.543
        },
        {
          "date": "2023-12-13",
          "close": 139.263
        },
        {
          "date": "2023-12-14",
          "close": 136.543
        },
        {
          "date": "2023-12-15",
          "close": 134.913
        },
        {
          "date": "2023-12-18",
          "close": 126.883
        },
        {
          "date": "2023-12-19",
          "close": 128.913
        },
        {
          "date": "2023-12-20",
          "close": 128.363
        },
        {
          "date": "2023-12-21",
          "close": 134.303
        },
        {
          "date": "2023-12-22",
          "close": 136.203
        },
        {
          "date": "2023-12-25",
          "close": 137.453
        },
        {
          "date": "2023-12-26",
          "close": 136.043
        },
        {
          "date": "2023-12-27",
          "close": 134.243
        },
        {
          "date": "2023-12-28",
          "close": 142.903
        },
        {
          "date": "2023-12-29",
          "close": 143.173
        },
        {
          "date": "2024-01-02",
          "close": 136.743
        },
        {
          "date": "2024-01-03",
          "close": 135.713
        },
        {
          "date": "2024-01-04",
          "close": 131.113
        },
        {
          "date": "2024-01-05",
          "close": 130.813
        },
        {
          "date": "2024-01-08",
          "close": 129.913
        },
        {
          "date": "2024-01-09",
          "close": 128.613
        },
        {
          "date": "2024-01-10",
          "close": 130.573
        },
        {
          "date": "2024-01-11",
          "close": 134.733
        },
        {
          "date": "2024-01-12",
          "close": 134.543
        },
        {
          "date": "2024-01-15",
          "close": 131.613
        },
        {
          "date": "2024-01-16",
          "close": 136.863
        },
        {
          "date": "2024-01-17",
          "close": 132.153
        },
        {
          "date": "2024-01-18",
          "close": 134.523
        },
        {
          "date": "2024-01-19",
          "close": 134.813
        },
        {
          "date": "2024-01-22",
          "close": 135.573
        },
        {
          "date": "2024-01-23",
          "close": 133.823
        },
        {
          "date": "2024-01-24",
          "close": 133.393
        },
        {
          "date": "2024-01-25",
          "close": 134.913
        },
        {
          "date": "2024-01-26",
          "close": 129.913
        },
        {
          "date": "2024-01-29",
          "close": 126.933
        },
        {
          "date": "2024-01-30",
          "close": 120.663
        },
        {
          "date": "2024-01-31",
          "close": 131.503
        },
        {
          "date": "2024-02-01",
          "close": 128.933
        },
        {
          "date": "2024-02-02",
          "close": 125.913
        },
        {
          "date": "2024-02-05",
          "close": 131.853
        },
        {
          "date": "2024-02-06",
          "close": 138.243
        },
        {
          "date": "2024-02-07",
          "close": 139.513
        },
        {
          "date": "2024-02-08",
          "close": 142.753
        },
        {
          "date": "2024-02-19",
          "close": 140.003
        },
        {
          "date": "2024-02-20",
          "close": 138.243
        },
        {
          "date": "2024-02-21",
          "close": 141.113
        },
        {
          "date": "2024-02-22",
          "close": 140.263
        },
        {
          "date": "2024-02-23",
          "close": 140.413
        },
        {
          "date": "2024-02-26",
          "close": 135.913
        },
        {
          "date": "2024-02-27",
          "close": 137.743
        },
        {
          "date": "2024-02-28",
          "close": 136.923
        },
        {
          "date": "2024-02-29",
          "close": 143.423
        },
        {
          "date": "2024-03-01",
          "close": 144.463
        },
        {
          "date": "2024-03-04",
          "close": 143.813
        },
        {
          "date": "2024-03-05",
          "close": 144.563
        },
        {
          "date": "2024-03-06",
          "close": 143.553
        },
        {
          "date": "2024-03-07",
          "close": 140.063
        },
        {
          "date": "2024-03-08",
          "close": 137.913
        },
        {
          "date": "2024-03-11",
          "close": 160.763
        },
        {
          "date": "2024-03-12",
          "close": 165.753
        },
        {
          "date": "2024-03-13",
          "close": 165.093
        },
        {
          "date": "2024-03-14",
          "close": 163.723
        },
        {
          "date": "2024-03-15",
          "close": 160.913
        },
        {
          "date": "2024-03-18",
          "close": 170.873
        },
        {
          "date": "2024-03-19",
          "close": 167.163
        },
        {
          "date": "2024-03-20",
          "close": 169.393
        },
        {
          "date": "2024-03-21",
          "close": 168.993
        },
        {
          "date": "2024-03-22",
          "close": 166.423
        },
        {
          "date": "2024-03-25",
          "close": 164.713
        },
        {
          "date": "2024-03-26",
          "close": 171.713
        },
        {
          "date": "2024-03-27",
          "close": 167.913
        },
        {
          "date": "2024-03-28",
          "close": 168.693
        },
        {
          "date": "2024-03-29",
          "close": 170.073
        },
        {
          "date": "2024-04-01",
          "close": 177.753
        },
        {
          "date": "2024-04-02",
          "close": 179.613
        },
        {
          "date": "2024-04-03",
          "close": 177.563
        },
        {
          "date": "2024-04-08",
          "close": 174.513
        },
        {
          "date": "2024-04-09",
          "close": 175.913
        },
        {
          "date": "2024-04-10",
          "close": 172.653
        },
        {
          "date": "2024-04-11",
          "close": 172.513
        },
        {
          "date": "2024-04-12",
          "close": 168.303
        },
        {
          "date": "2024-04-15",
          "close": 177.053
        },
        {
          "date": "2024-04-16",
          "close": 177.063
        },
        {
          "date": "2024-04-17",
          "close": 175.903
        },
        {
          "date": "2024-04-18",
          "close": 175.473
        },
        {
          "date": "2024-04-19",
          "close": 170.713
        },
        {
          "date": "2024-04-22",
          "close": 170.513
        },
        {
          "date": "2024-04-23",
          "close": 169.843
        },
        {
          "date": "2024-04-24",
          "close": 169.513
        },
        {
          "date": "2024-04-25",
          "close": 173.113
        },
        {
          "date": "2024-04-26",
          "close": 178.393
        },
        {
          "date": "2024-04-29",
          "close": 189.543
        },
        {
          "date": "2024-04-30",
          "close": 187.528
        },
        {
          "date": "2024-05-06",
          "close": 191.908
        },
        {
          "date": "2024-05-07",
          "close": 191.808
        },
        {
          "date": "2024-05-08",
          "close": 188.158
        },
        {
          "date": "2024-05-09",
          "close": 194.328
        },
        {
          "date": "2024-05-10",
          "close": 188.428
        },
        {
          "date": "2024-05-13",
          "close": 184.278
        },
        {
          "date": "2024-05-14",
          "close": 183.938
        },
        {
          "date": "2024-05-15",
          "close": 182.818
        },
        {
          "date": "2024-05-16",
          "close": 184.598
        },
        {
          "date": "2024-05-17",
          "close": 187.928
        },
        {
          "date": "2024-05-20",
          "close": 188.378
        },
        {
          "date": "2024-05-21",
          "close": 186.488
        },
        {
          "date": "2024-05-22",
          "close": 189.818
        },
        {
          "date": "2024-05-23",
          "close": 189.268
        },
        {
          "date": "2024-05-24",
          "close": 185.908
        },
        {
          "date": "2024-05-27",
          "close": 184.938
        },
        {
          "date": "2024-05-28",
          "close": 182.728
        },
        {
          "date": "2024-05-29",
          "close": 183.718
        },
        {
          "date": "2024-05-30",
          "close": 184.278
        },
        {
          "date": "2024-05-31",
          "close": 182.688
        },
        {
          "date": "2024-06-03",
          "close": 187.428
        },
        {
          "date": "2024-06-04",
          "close": 190.898
        },
        {
          "date": "2024-06-05",
          "close": 189.048
        },
        {
          "date": "2024-06-06",
          "close": 189.718
        },
        {
          "date": "2024-06-07",
          "close": 178.128
        },
        {
          "date": "2024-06-11",
          "close": 173.698
        },
        {
          "date": "2024-06-12",
          "close": 170.528
        },
        {
          "date": "2024-06-13",
          "close": 170.108
        },
        {
          "date": "2024-06-14",
          "close": 169.818
        },
        {
          "date": "2024-06-17",
          "close": 173.128
        },
        {
          "date": "2024-06-18",
          "close": 175.258
        },
        {
          "date": "2024-06-19",
          "close": 173.938
        },
        {
          "date": "2024-06-20",
          "close": 172.918
        },
        {
          "date": "2024-06-21",
          "close": 170.088
        },
        {
          "date": "2024-06-24",
          "close": 171.908
        },
        {
          "date": "2024-06-25",
          "close": 171.248
        },
        {
          "date": "2024-06-26",
          "close": 170.438
        },
        {
          "date": "2024-06-27",
          "close": 169.928
        },
        {
          "date": "2024-06-28",
          "close": 164.958
        },
        {
          "date": "2024-07-01",
          "close": 160.998
        },
        {
          "date": "2024-07-02",
          "close": 161.008
        },
        {
          "date": "2024-07-03",
          "close": 164.428
        },
        {
          "date": "2024-07-04",
          "close": 164.528
        },
        {
          "date": "2024-07-05",
          "close": 162.548
        },
        {
          "date": "2024-07-08",
          "close": 160.838
        },
        {
          "date": "2024-07-09",
          "close": 160.698
        },
        {
          "date": "2024-07-10",
          "close": 157.978
        },
        {
          "date": "2024-07-11",
          "close": 161.938
        },
        {
          "date": "2024-07-12",
          "close": 164.728
        },
        {
          "date": "2024-07-15",
          "close": 163.048
        },
        {
          "date": "2024-07-16",
          "close": 164.228
        },
        {
          "date": "2024-07-17",
          "close": 165.818
        },
        {
          "date": "2024-07-18",
          "close": 173.278
        },
        {
          "date": "2024-07-19",
          "close": 174.368
        },
        {
          "date": "2024-07-22",
          "close": 174.448
        },
        {
          "date": "2024-07-23",
          "close": 171.128
        },
        {
          "date": "2024-07-24",
          "close": 171.248
        },
        {
          "date": "2024-07-25",
          "close": 172.658
        },
        {
          "date": "2024-07-26",
          "close": 174.278
        },
        {
          "date": "2024-07-29",
          "close": 169.458
        },
        {
          "date": "2024-07-30",
          "close": 169.818
        },
        {
          "date": "2024-07-31",
          "close": 171.238
        },
        {
          "date": "2024-08-01",
          "close": 165.228
        },
        {
          "date": "2024-08-02",
          "close": 162.018
        },
        {
          "date": "2024-08-05",
          "close": 161.928
        },
        {
          "date": "2024-08-06",
          "close": 159.878
        },
        {
          "date": "2024-08-07",
          "close": 158.598
        },
        {
          "date": "2024-08-08",
          "close": 157.328
        },
        {
          "date": "2024-08-09",
          "close": 154.928
        },
        {
          "date": "2024-08-12",
          "close": 153.928
        },
        {
          "date": "2024-08-13",
          "close": 158.708
        },
        {
          "date": "2024-08-14",
          "close": 157.138
        },
        {
          "date": "2024-08-15",
          "close": 158.328
        },
        {
          "date": "2024-08-16",
          "close": 158.548
        },
        {
          "date": "2024-08-19",
          "close": 160.528
        },
        {
          "date": "2024-08-20",
          "close": 159.798
        },
        {
          "date": "2024-08-21",
          "close": 158.938
        },
        {
          "date": "2024-08-22",
          "close": 163.728
        },
        {
          "date": "2024-08-23",
          "close": 166.728
        },
        {
          "date": "2024-08-26",
          "close": 168.848
        },
        {
          "date": "2024-08-27",
          "close": 168.428
        },
        {
          "date": "2024-08-28",
          "close": 167.748
        },
        {
          "date": "2024-08-29",
          "close": 165.728
        },
        {
          "date": "2024-08-30",
          "close": 169.268
        },
        {
          "date": "2024-09-02",
          "close": 166.118
        },
        {
          "date": "2024-09-03",
          "close": 170.578
        },
        {
          "date": "2024-09-04",
          "close": 172.078
        },
        {
          "date": "2024-09-05",
          "close": 171.728
        },
        {
          "date": "2024-09-06",
          "close": 170.878
        },
        {
          "date": "2024-09-09",
          "close": 170.078
        },
        {
          "date": "2024-09-10",
          "close": 166.088
        },
        {
          "date": "2024-09-11",
          "close": 171.488
        },
        {
          "date": "2024-09-12",
          "close": 174.278
        },
        {
          "date": "2024-09-13",
          "close": 168.428
        },
        {
          "date": "2024-09-18",
          "close": 171.328
        },
        {
          "date": "2024-09-19",
          "close": 171.828
        },
        {
          "date": "2024-09-20",
          "close": 170.528
        },
        {
          "date": "2024-09-23",
          "close": 173.128
        },
        {
          "date": "2024-09-24",
          "close": 182.448
        },
        {
          "date": "2024-09-25",
          "close": 188.028
        },
        {
          "date": "2024-09-26",
          "close": 190.438
        },
        {
          "date": "2024-09-27",
          "close": 211.738
        },
        {
          "date": "2024-09-30",
          "close": 236.818
        },
        {
          "date": "2024-10-08",
          "close": 283.928
        },
        {
          "date": "2024-10-09",
          "close": 239.928
        },
        {
          "date": "2024-10-10",
          "close": 242.928
        },
        {
          "date": "2024-10-11",
          "close": 226.718
        },
        {
          "date": "2024-10-14",
          "close": 234.648
        },
        {
          "date": "2024-10-15",
          "close": 226.148
        },
        {
          "date": "2024-10-16",
          "close": 218.778
        },
        {
          "date": "2024-10-17",
          "close": 216.428
        },
        {
          "date": "2024-10-18",
          "close": 234.818
        },
        {
          "date": "2024-10-21",
          "close": 238.288
        },
        {
          "date": "2024-10-22",
          "close": 235.478
        },
        {
          "date": "2024-10-23",
          "close": 234.228
        },
        {
          "date": "2024-10-24",
          "close": 231.088
        },
        {
          "date": "2024-10-25",
          "close": 243.808
        },
        {
          "date": "2024-10-28",
          "close": 241.168
        },
        {
          "date": "2024-10-29",
          "close": 236.708
        },
        {
          "date": "2024-10-30",
          "close": 232.958
        },
        {
          "date": "2024-10-31",
          "close": 230.908
        },
        {
          "date": "2024-11-01",
          "close": 231.128
        },
        {
          "date": "2024-11-04",
          "close": 236.128
        },
        {
          "date": "2024-11-05",
          "close": 246.318
        },
        {
          "date": "2024-11-06",
          "close": 241.428
        },
        {
          "date": "2024-11-07",
          "close": 247.728
        },
        {
          "date": "2024-11-08",
          "close": 242.428
        },
        {
          "date": "2024-11-11",
          "close": 252.428
        },
        {
          "date": "2024-11-12",
          "close": 257.948
        },
        {
          "date": "2024-11-13",
          "close": 266.928
        },
        {
          "date": "2024-11-14",
          "close": 259.928
        },
        {
          "date": "2024-11-15",
          "close": 250.488
        },
        {
          "date": "2024-11-18",
          "close": 247.848
        },
        {
          "date": "2024-11-19",
          "close": 253.648
        },
        {
          "date": "2024-11-20",
          "close": 252.478
        },
        {
          "date": "2024-11-21",
          "close": 253.188
        },
        {
          "date": "2024-11-22",
          "close": 244.028
        },
        {
          "date": "2024-11-25",
          "close": 249.028
        },
        {
          "date": "2024-11-26",
          "close": 241.648
        },
        {
          "date": "2024-11-27",
          "close": 244.828
        },
        {
          "date": "2024-11-28",
          "close": 239.628
        },
        {
          "date": "2024-11-29",
          "close": 246.168
        },
        {
          "date": "2024-12-02",
          "close": 247.118
        },
        {
          "date": "2024-12-03",
          "close": 246.768
        },
        {
          "date": "2024-12-04",
          "close": 243.898
        },
        {
          "date": "2024-12-05",
          "close": 240.928
        },
        {
          "date": "2024-12-06",
          "close": 251.478
        },
        {
          "date": "2024-12-09",
          "close": 252.978
        },
        {
          "date": "2024-12-10",
          "close": 255.498
        },
        {
          "date": "2024-12-11",
          "close": 252.028
        },
        {
          "date": "2024-12-12",
          "close": 258.638
        },
        {
          "date": "2024-12-13",
          "close": 251.958
        },
        {
          "date": "2024-12-16",
          "close": 252.128
        },
        {
          "date": "2024-12-17",
          "close": 258.728
        },
        {
          "date": "2024-12-18",
          "close": 256.338
        },
        {
          "date": "2024-12-19",
          "close": 254.718
        },
        {
          "date": "2024-12-20",
          "close": 247.638
        },
        {
          "date": "2024-12-23",
          "close": 248.428
        },
        {
          "date": "2024-12-24",
          "close": 253.158
        },
        {
          "date": "2024-12-25",
          "close": 252.898
        },
        {
          "date": "2024-12-26",
          "close": 246.178
        },
        {
          "date": "2024-12-27",
          "close": 246.928
        },
        {
          "date": "2024-12-30",
          "close": 251.508
        },
        {
          "date": "2024-12-31",
          "close": 250.928
        },
        {
          "date": "2025-01-02",
          "close": 243.708
        },
        {
          "date": "2025-01-03",
          "close": 242.558
        },
        {
          "date": "2025-01-06",
          "close": 241.678
        },
        {
          "date": "2025-01-07",
          "close": 234.378
        },
        {
          "date": "2025-01-08",
          "close": 230.268
        },
        {
          "date": "2025-01-09",
          "close": 232.258
        },
        {
          "date": "2025-01-10",
          "close": 230.928
        },
        {
          "date": "2025-01-13",
          "close": 231.838
        },
        {
          "date": "2025-01-14",
          "close": 241.128
        },
        {
          "date": "2025-01-15",
          "close": 235.798
        },
        {
          "date": "2025-01-16",
          "close": 234.858
        },
        {
          "date": "2025-01-17",
          "close": 236.428
        },
        {
          "date": "2025-01-20",
          "close": 250.448
        },
        {
          "date": "2025-01-21",
          "close": 249.108
        },
        {
          "date": "2025-01-22",
          "close": 242.928
        },
        {
          "date": "2025-01-23",
          "close": 242.428
        },
        {
          "date": "2025-01-24",
          "close": 246.773
        },
        {
          "date": "2025-01-27",
          "close": 243.153
        },
        {
          "date": "2025-02-05",
          "close": 238.273
        },
        {
          "date": "2025-02-06",
          "close": 239.253
        },
        {
          "date": "2025-02-07",
          "close": 247.433
        },
        {
          "date": "2025-02-10",
          "close": 244.603
        },
        {
          "date": "2025-02-11",
          "close": 237.953
        },
        {
          "date": "2025-02-12",
          "close": 241.453
        },
        {
          "date": "2025-02-13",
          "close": 247.543
        },
        {
          "date": "2025-02-14",
          "close": 255.863
        },
        {
          "date": "2025-02-17",
          "close": 255.553
        },
        {
          "date": "2025-02-18",
          "close": 256.923
        },
        {
          "date": "2025-02-19",
          "close": 259.703
        },
        {
          "date": "2025-02-20",
          "close": 256.353
        },
        {
          "date": "2025-02-21",
          "close": 261.703
        },
        {
          "date": "2025-02-24",
          "close": 257.653
        },
        {
          "date": "2025-02-25",
          "close": 255.633
        },
        {
          "date": "2025-02-26",
          "close": 254.773
        },
        {
          "date": "2025-02-27",
          "close": 256.153
        },
        {
          "date": "2025-02-28",
          "close": 250.453
        },
        {
          "date": "2025-03-03",
          "close": 259.683
        },
        {
          "date": "2025-03-04",
          "close": 249.153
        },
        {
          "date": "2025-03-05",
          "close": 247.143
        },
        {
          "date": "2025-03-06",
          "close": 250.463
        },
        {
          "date": "2025-03-07",
          "close": 246.913
        },
        {
          "date": "2025-03-10",
          "close": 242.653
        },
        {
          "date": "2025-03-11",
          "close": 241.353
        },
        {
          "date": "2025-03-12",
          "close": 240.653
        },
        {
          "date": "2025-03-13",
          "close": 239.373
        },
        {
          "date": "2025-03-14",
          "close": 248.153
        },
        {
          "date": "2025-03-17",
          "close": 242.153
        },
        {
          "date": "2025-03-18",
          "close": 243.153
        },
        {
          "date": "2025-03-19",
          "close": 251.543
        },
        {
          "date": "2025-03-20",
          "close": 248.303
        },
        {
          "date": "2025-03-21",
          "close": 242.153
        },
        {
          "date": "2025-03-24",
          "close": 244.313
        },
        {
          "date": "2025-03-25",
          "close": 245.633
        },
        {
          "date": "2025-03-26",
          "close": 243.073
        },
        {
          "date": "2025-03-27",
          "close": 245.033
        },
        {
          "date": "2025-03-28",
          "close": 242.953
        },
        {
          "date": "2025-03-31",
          "close": 239.093
        },
        {
          "date": "2025-04-01",
          "close": 235.213
        },
        {
          "date": "2025-04-02",
          "close": 235.293
        },
        {
          "date": "2025-04-03",
          "close": 229.233
        },
        {
          "date": "2025-04-07",
          "close": 201.373
        },
        {
          "date": "2025-04-08",
          "close": 205.203
        },
        {
          "date": "2025-04-09",
          "close": 197.543
        },
        {
          "date": "2025-04-10",
          "close": 204.133
        },
        {
          "date": "2025-04-11",
          "close": 210.153
        },
        {
          "date": "2025-04-14",
          "close": 210.153
        },
        {
          "date": "2025-04-15",
          "close": 214.303
        },
        {
          "date": "2025-04-16",
          "close": 211.043
        },
        {
          "date": "2025-04-17",
          "close": 212.153
        },
        {
          "date": "2025-04-18",
          "close": 211.613
        },
        {
          "date": "2025-04-21",
          "close": 217.513
        },
        {
          "date": "2025-04-22",
          "close": 221.38
        },
        {
          "date": "2025-04-23",
          "close": 224.04
        },
        {
          "date": "2025-04-24",
          "close": 227.56
        },
        {
          "date": "2025-04-25",
          "close": 227.29
        },
        {
          "date": "2025-04-28",
          "close": 225.54
        },
        {
          "date": "2025-04-29",
          "close": 222.72
        },
        {
          "date": "2025-04-30",
          "close": 222.19
        },
        {
          "date": "2025-05-06",
          "close": 222.32
        },
        {
          "date": "2025-05-07",
          "close": 229.3
        },
        {
          "date": "2025-05-08",
          "close": 235.26
        },
        {
          "date": "2025-05-09",
          "close": 238.96
        },
        {
          "date": "2025-05-12",
          "close": 247.69
        },
        {
          "date": "2025-05-13",
          "close": 249.46
        },
        {
          "date": "2025-05-14",
          "close": 253.29
        },
        {
          "date": "2025-05-15",
          "close": 250.87
        },
        {
          "date": "2025-05-16",
          "close": 250.05
        },
        {
          "date": "2025-05-19",
          "close": 250.69
        },
        {
          "date": "2025-05-20",
          "close": 253.69
        },
        {
          "date": "2025-05-21",
          "close": 264.77
        },
        {
          "date": "2025-05-22",
          "close": 261.06
        },
        {
          "date": "2025-05-23",
          "close": 257.68
        },
        {
          "date": "2025-05-26",
          "close": 246.59
        },
        {
          "date": "2025-05-27",
          "close": 244.68
        },
        {
          "date": "2025-05-28",
          "close": 244.29
        },
        {
          "date": "2025-05-29",
          "close": 242.54
        },
        {
          "date": "2025-05-30",
          "close": 240.69
        },
        {
          "date": "2025-06-03",
          "close": 241.84
        },
        {
          "date": "2025-06-04",
          "close": 241.74
        },
        {
          "date": "2025-06-05",
          "close": 242.19
        },
        {
          "date": "2025-06-06",
          "close": 239.57
        },
        {
          "date": "2025-06-09",
          "close": 236.27
        },
        {
          "date": "2025-06-10",
          "close": 233.83
        },
        {
          "date": "2025-06-11",
          "close": 241.19
        },
        {
          "date": "2025-06-12",
          "close": 240.5
        },
        {
          "date": "2025-06-13",
          "close": 238.89
        },
        {
          "date": "2025-06-16",
          "close": 237.35
        },
        {
          "date": "2025-06-17",
          "close": 236.95
        },
        {
          "date": "2025-06-18",
          "close": 236.26
        },
        {
          "date": "2025-06-19",
          "close": 232.79
        },
        {
          "date": "2025-06-20",
          "close": 230.95
        },
        {
          "date": "2025-06-23",
          "close": 230.3
        },
        {
          "date": "2025-06-24",
          "close": 236.61
        },
        {
          "date": "2025-06-25",
          "close": 245.59
        },
        {
          "date": "2025-06-26",
          "close": 243.48
        },
        {
          "date": "2025-06-27",
          "close": 241.68
        },
        {
          "date": "2025-06-30",
          "close": 242.91
        },
        {
          "date": "2025-07-01",
          "close": 242.19
        },
        {
          "date": "2025-07-02",
          "close": 241.14
        },
        {
          "date": "2025-07-03",
          "close": 253.28
        },
        {
          "date": "2025-07-04",
          "close": 256.49
        },
        {
          "date": "2025-07-07",
          "close": 251.58
        },
        {
          "date": "2025-07-08",
          "close": 254
        },
        {
          "date": "2025-07-09",
          "close": 261.49
        },
        {
          "date": "2025-07-10",
          "close": 262.69
        },
        {
          "date": "2025-07-11",
          "close": 262.19
        },
        {
          "date": "2025-07-14",
          "close": 259.19
        },
        {
          "date": "2025-07-15",
          "close": 258.44
        },
        {
          "date": "2025-07-16",
          "close": 255.09
        },
        {
          "date": "2025-07-17",
          "close": 256.19
        },
        {
          "date": "2025-07-18",
          "close": 261.89
        },
        {
          "date": "2025-07-21",
          "close": 270.35
        },
        {
          "date": "2025-07-22",
          "close": 277.35
        },
        {
          "date": "2025-07-23",
          "close": 277.71
        },
        {
          "date": "2025-07-24",
          "close": 275.89
        },
        {
          "date": "2025-07-25",
          "close": 273.49
        },
        {
          "date": "2025-07-28",
          "close": 276.99
        },
        {
          "date": "2025-07-29",
          "close": 282.51
        },
        {
          "date": "2025-07-30",
          "close": 267.78
        },
        {
          "date": "2025-07-31",
          "close": 255.31
        },
        {
          "date": "2025-08-01",
          "close": 253.76
        },
        {
          "date": "2025-08-04",
          "close": 257.17
        },
        {
          "date": "2025-08-05",
          "close": 256.39
        },
        {
          "date": "2025-08-06",
          "close": 255.69
        },
        {
          "date": "2025-08-07",
          "close": 253.74
        },
        {
          "date": "2025-08-08",
          "close": 254.17
        },
        {
          "date": "2025-08-11",
          "close": 254.35
        },
        {
          "date": "2025-08-12",
          "close": 253.94
        },
        {
          "date": "2025-08-13",
          "close": 264.29
        },
        {
          "date": "2025-08-14",
          "close": 270.58
        },
        {
          "date": "2025-08-15",
          "close": 271.36
        },
        {
          "date": "2025-08-18",
          "close": 273.69
        },
        {
          "date": "2025-08-19",
          "close": 268.49
        },
        {
          "date": "2025-08-20",
          "close": 270.892
        },
        {
          "date": "2025-08-21",
          "close": 270.692
        },
        {
          "date": "2025-08-22",
          "close": 278.872
        },
        {
          "date": "2025-08-25",
          "close": 281.972
        },
        {
          "date": "2025-08-26",
          "close": 281.192
        },
        {
          "date": "2025-08-27",
          "close": 269.992
        },
        {
          "date": "2025-08-28",
          "close": 269.102
        },
        {
          "date": "2025-08-29",
          "close": 297.872
        },
        {
          "date": "2025-09-01",
          "close": 295.692
        },
        {
          "date": "2025-09-02",
          "close": 294.562
        },
        {
          "date": "2025-09-03",
          "close": 300.692
        },
        {
          "date": "2025-09-04",
          "close": 295.722
        },
        {
          "date": "2025-09-05",
          "close": 316.802
        },
        {
          "date": "2025-09-08",
          "close": 317.062
        },
        {
          "date": "2025-09-09",
          "close": 311.692
        },
        {
          "date": "2025-09-10",
          "close": 307.732
        },
        {
          "date": "2025-09-11",
          "close": 314.242
        },
        {
          "date": "2025-09-12",
          "close": 316.692
        },
        {
          "date": "2025-09-15",
          "close": 346.392
        },
        {
          "date": "2025-09-16",
          "close": 345.112
        },
        {
          "date": "2025-09-17",
          "close": 368.792
        },
        {
          "date": "2025-09-18",
          "close": 358.582
        },
        {
          "date": "2025-09-19",
          "close": 360.182
        },
        {
          "date": "2025-09-22",
          "close": 361.742
        },
        {
          "date": "2025-09-23",
          "close": 359.842
        },
        {
          "date": "2025-09-24",
          "close": 371.622
        },
        {
          "date": "2025-09-25",
          "close": 384.542
        },
        {
          "date": "2025-09-26",
          "close": 372.092
        },
        {
          "date": "2025-09-29",
          "close": 389.062
        },
        {
          "date": "2025-09-30",
          "close": 393.692
        },
        {
          "date": "2025-10-09",
          "close": 401.582
        },
        {
          "date": "2025-10-10",
          "close": 373.642
        },
        {
          "date": "2025-10-13",
          "close": 366.192
        },
        {
          "date": "2025-10-14",
          "close": 349.692
        },
        {
          "date": "2025-10-15",
          "close": 360.992
        },
        {
          "date": "2025-10-16",
          "close": 360.192
        },
        {
          "date": "2025-10-17",
          "close": 349.832
        },
        {
          "date": "2025-10-20",
          "close": 358.192
        },
        {
          "date": "2025-10-21",
          "close": 367.592
        },
        {
          "date": "2025-10-22",
          "close": 364.552
        },
        {
          "date": "2025-10-23",
          "close": 368.142
        },
        {
          "date": "2025-10-24",
          "close": 377.462
        },
        {
          "date": "2025-10-27",
          "close": 377.872
        },
        {
          "date": "2025-10-28",
          "close": 378.172
        },
        {
          "date": "2025-10-29",
          "close": 391.692
        },
        {
          "date": "2025-10-30",
          "close": 389.982
        },
        {
          "date": "2025-10-31",
          "close": 380.462
        },
        {
          "date": "2025-11-03",
          "close": 378.552
        },
        {
          "date": "2025-11-04",
          "close": 370.642
        },
        {
          "date": "2025-11-05",
          "close": 380.392
        },
        {
          "date": "2025-11-06",
          "close": 386.372
        },
        {
          "date": "2025-11-07",
          "close": 387.062
        },
        {
          "date": "2025-11-10",
          "close": 376.202
        },
        {
          "date": "2025-11-11",
          "close": 377.292
        },
        {
          "date": "2025-11-12",
          "close": 378.072
        },
        {
          "date": "2025-11-13",
          "close": 407.292
        },
        {
          "date": "2025-11-14",
          "close": 395.812
        },
        {
          "date": "2025-11-17",
          "close": 382.472
        },
        {
          "date": "2025-11-18",
          "close": 376.692
        },
        {
          "date": "2025-11-19",
          "close": 382.792
        },
        {
          "date": "2025-11-20",
          "close": 371.082
        },
        {
          "date": "2025-11-21",
          "close": 361.692
        },
        {
          "date": "2025-11-24",
          "close": 362.242
        },
        {
          "date": "2025-11-25",
          "close": 364.052
        },
        {
          "date": "2025-11-26",
          "close": 364.512
        },
        {
          "date": "2025-11-27",
          "close": 362.892
        },
        {
          "date": "2025-11-28",
          "close": 364.892
        },
        {
          "date": "2025-12-01",
          "close": 374.662
        },
        {
          "date": "2025-12-02",
          "close": 371.772
        },
        {
          "date": "2025-12-03",
          "close": 367.772
        },
        {
          "date": "2025-12-04",
          "close": 375.042
        },
        {
          "date": "2025-12-05",
          "close": 380.782
        },
        {
          "date": "2025-12-08",
          "close": 384.192
        },
        {
          "date": "2025-12-09",
          "close": 379.282
        },
        {
          "date": "2025-12-10",
          "close": 374.072
        },
        {
          "date": "2025-12-11",
          "close": 380.682
        },
        {
          "date": "2025-12-12",
          "close": 383.492
        },
        {
          "date": "2025-12-15",
          "close": 377.192
        },
        {
          "date": "2025-12-16",
          "close": 370.102
        },
        {
          "date": "2025-12-17",
          "close": 375.112
        },
        {
          "date": "2025-12-18",
          "close": 363.692
        },
        {
          "date": "2025-12-19",
          "close": 365.692
        },
        {
          "date": "2025-12-22",
          "close": 363.532
        },
        {
          "date": "2025-12-23",
          "close": 369.792
        },
        {
          "date": "2025-12-24",
          "close": 367.292
        },
        {
          "date": "2025-12-25",
          "close": 364.702
        },
        {
          "date": "2025-12-26",
          "close": 366.122
        },
        {
          "date": "2025-12-29",
          "close": 361.002
        },
        {
          "date": "2025-12-30",
          "close": 360.892
        },
        {
          "date": "2025-12-31",
          "close": 358.952
        },
        {
          "date": "2026-01-05",
          "close": 369.192
        },
        {
          "date": "2026-01-06",
          "close": 365.682
        },
        {
          "date": "2026-01-07",
          "close": 362.702
        },
        {
          "date": "2026-01-08",
          "close": 360.902
        },
        {
          "date": "2026-01-09",
          "close": 360.922
        },
        {
          "date": "2026-01-12",
          "close": 353.372
        },
        {
          "date": "2026-01-13",
          "close": 350.692
        },
        {
          "date": "2026-01-14",
          "close": 345.672
        },
        {
          "date": "2026-01-15",
          "close": 345.442
        },
        {
          "date": "2026-01-16",
          "close": 344.012
        },
        {
          "date": "2026-01-19",
          "close": 340.592
        },
        {
          "date": "2026-01-20",
          "close": 341.292
        },
        {
          "date": "2026-01-21",
          "close": 341.502
        },
        {
          "date": "2026-01-22",
          "close": 337.492
        },
        {
          "date": "2026-01-23",
          "close": 338.692
        },
        {
          "date": "2026-01-26",
          "close": 333.742
        },
        {
          "date": "2026-01-27",
          "close": 331.092
        },
        {
          "date": "2026-01-28",
          "close": 331.682
        },
        {
          "date": "2026-01-29",
          "close": 333.582
        },
        {
          "date": "2026-01-30",
          "close": 341.692
        },
        {
          "date": "2026-02-02",
          "close": 340.672
        },
        {
          "date": "2026-02-03",
          "close": 339.602
        },
        {
          "date": "2026-02-04",
          "close": 356.722
        },
        {
          "date": "2026-02-05",
          "close": 354.632
        },
        {
          "date": "2026-02-06",
          "close": 360.802
        },
        {
          "date": "2026-02-09",
          "close": 360.512
        },
        {
          "date": "2026-02-10",
          "close": 356.662
        },
        {
          "date": "2026-02-11",
          "close": 359.692
        },
        {
          "date": "2026-02-12",
          "close": 367.562
        },
        {
          "date": "2026-02-13",
          "close": 357.032
        },
        {
          "date": "2026-02-24",
          "close": 353.642
        },
        {
          "date": "2026-02-25",
          "close": 353.872
        },
        {
          "date": "2026-02-26",
          "close": 337.692
        },
        {
          "date": "2026-02-27",
          "close": 333.702
        },
        {
          "date": "2026-03-02",
          "close": 331.912
        },
        {
          "date": "2026-03-03",
          "close": 335.762
        },
        {
          "date": "2026-03-04",
          "close": 330.592
        },
        {
          "date": "2026-03-05",
          "close": 341.942
        },
        {
          "date": "2026-03-06",
          "close": 346.462
        },
        {
          "date": "2026-03-09",
          "close": 349.192
        },
        {
          "date": "2026-03-10",
          "close": 367.992
        },
        {
          "date": "2026-03-11",
          "close": 388.492
        },
        {
          "date": "2026-03-12",
          "close": 387.192
        },
        {
          "date": "2026-03-13",
          "close": 388.692
        },
        {
          "date": "2026-03-16",
          "close": 400.092
        },
        {
          "date": "2026-03-17",
          "close": 396.692
        },
        {
          "date": "2026-03-18",
          "close": 393.712
        },
        {
          "date": "2026-03-19",
          "close": 392.192
        },
        {
          "date": "2026-03-20",
          "close": 404.692
        },
        {
          "date": "2026-03-23",
          "close": 393.682
        },
        {
          "date": "2026-03-24",
          "close": 388.682
        },
        {
          "date": "2026-03-25",
          "close": 389.502
        },
        {
          "date": "2026-03-26",
          "close": 394.192
        },
        {
          "date": "2026-03-27",
          "close": 407.872
        },
        {
          "date": "2026-03-30",
          "close": 404.692
        },
        {
          "date": "2026-03-31",
          "close": 393.392
        },
        {
          "date": "2026-04-01",
          "close": 397.402
        },
        {
          "date": "2026-04-02",
          "close": 392.862
        },
        {
          "date": "2026-04-03",
          "close": 378.152
        },
        {
          "date": "2026-04-07",
          "close": 376.282
        },
        {
          "date": "2026-04-08",
          "close": 382.992
        },
        {
          "date": "2026-04-09",
          "close": 381.682
        },
        {
          "date": "2026-04-10",
          "close": 407.692
        },
        {
          "date": "2026-04-13",
          "close": 418.822
        },
        {
          "date": "2026-04-14",
          "close": 422.482
        },
        {
          "date": "2026-04-15",
          "close": 422.692
        },
        {
          "date": "2026-04-16",
          "close": 445.672
        },
        {
          "date": "2026-04-17",
          "close": 435.892
        },
        {
          "date": "2026-04-20",
          "close": 424.192
        },
        {
          "date": "2026-04-21",
          "close": 439.292
        },
        {
          "date": "2026-04-22",
          "close": 434.948
        },
        {
          "date": "2026-04-23",
          "close": 437.498
        },
        {
          "date": "2026-04-24",
          "close": 443.498
        },
        {
          "date": "2026-04-27",
          "close": 433.478
        },
        {
          "date": "2026-04-28",
          "close": 426.268
        },
        {
          "date": "2026-04-29",
          "close": 443.598
        },
        {
          "date": "2026-04-30",
          "close": 434.598
        },
        {
          "date": "2026-05-06",
          "close": 458.598
        },
        {
          "date": "2026-05-07",
          "close": 450.238
        },
        {
          "date": "2026-05-08",
          "close": 435.598
        },
        {
          "date": "2026-05-11",
          "close": 444.708
        },
        {
          "date": "2026-05-12",
          "close": 429.848
        },
        {
          "date": "2026-05-13",
          "close": 432.648
        },
        {
          "date": "2026-05-14",
          "close": 425.598
        },
        {
          "date": "2026-05-15",
          "close": 422.198
        },
        {
          "date": "2026-05-18",
          "close": 415.828
        },
        {
          "date": "2026-05-19",
          "close": 416.518
        },
        {
          "date": "2026-05-20",
          "close": 413.348
        },
        {
          "date": "2026-05-21",
          "close": 410.228
        },
        {
          "date": "2026-05-22",
          "close": 409.758
        },
        {
          "date": "2026-05-25",
          "close": 401.478
        },
        {
          "date": "2026-05-26",
          "close": 401.098
        },
        {
          "date": "2026-05-27",
          "close": 413.398
        },
        {
          "date": "2026-05-28",
          "close": 414.278
        },
        {
          "date": "2026-05-29",
          "close": 422.598
        },
        {
          "date": "2026-06-01",
          "close": 418.698
        },
        {
          "date": "2026-06-02",
          "close": 432.488
        },
        {
          "date": "2026-06-03",
          "close": 425.018
        },
        {
          "date": "2026-06-04",
          "close": 406.798
        },
        {
          "date": "2026-06-05",
          "close": 401.598
        },
        {
          "date": "2026-06-08",
          "close": 391.618
        },
        {
          "date": "2026-06-09",
          "close": 398.098
        },
        {
          "date": "2026-06-10",
          "close": 387.098
        },
        {
          "date": "2026-06-11",
          "close": 380.798
        },
        {
          "date": "2026-06-12",
          "close": 393.448
        },
        {
          "date": "2026-06-15",
          "close": 396.698
        },
        {
          "date": "2026-06-16",
          "close": 402.128
        },
        {
          "date": "2026-06-17",
          "close": 397.598
        },
        {
          "date": "2026-06-18",
          "close": 390.148
        },
        {
          "date": "2026-06-22",
          "close": 407.578
        },
        {
          "date": "2026-06-23",
          "close": 391.108
        },
        {
          "date": "2026-06-24",
          "close": 393.958
        },
        {
          "date": "2026-06-25",
          "close": 400.498
        },
        {
          "date": "2026-06-26",
          "close": 379.598
        },
        {
          "date": "2026-06-29",
          "close": 390.958
        },
        {
          "date": "2026-06-30",
          "close": 391.608
        },
        {
          "date": "2026-07-01",
          "close": 382.438
        },
        {
          "date": "2026-07-02",
          "close": 380.948
        },
        {
          "date": "2026-07-03",
          "close": 378.598
        },
        {
          "date": "2026-07-06",
          "close": 373.108
        },
        {
          "date": "2026-07-07",
          "close": 371.088
        },
        {
          "date": "2026-07-08",
          "close": 359.598
        },
        {
          "date": "2026-07-09",
          "close": 374.098
        },
        {
          "date": "2026-07-10",
          "close": 347.358
        },
        {
          "date": "2026-07-13",
          "close": 357.658
        },
        {
          "date": "2026-07-14",
          "close": 362.608
        },
        {
          "date": "2026-07-15",
          "close": 371.598
        },
        {
          "date": "2026-07-16",
          "close": 364.798
        },
        {
          "date": "2026-07-17",
          "close": 358.598
        },
        {
          "date": "2026-07-20",
          "close": 375.028
        },
        {
          "date": "2026-07-21",
          "close": 380.798
        },
        {
          "date": "2026-07-22",
          "close": 370.858
        },
        {
          "date": "2026-07-23",
          "close": 384.588
        },
        {
          "date": "2026-07-24",
          "close": 381.608
        },
        {
          "date": "2026-07-27",
          "close": 398.598
        },
        {
          "date": "2026-07-28",
          "close": 389.458
        },
        {
          "date": "2026-07-29",
          "close": 395.438
        },
        {
          "date": "2026-07-30",
          "close": 400.478
        },
        {
          "date": "2026-07-31",
          "close": 393.898
        },
        {
          "date": "2026-08-03",
          "close": 392.998
        },
        {
          "date": "2026-08-04",
          "close": 393.698
        },
        {
          "date": "2026-08-05",
          "close": 403.798
        },
        {
          "date": "2026-08-06",
          "close": 386.598
        },
        {
          "date": "2026-08-07",
          "close": 386.668
        },
        {
          "date": "2026-08-10",
          "close": 393.87
        },
        {
          "date": "2026-08-11",
          "close": 390.4
        },
        {
          "date": "2026-08-12",
          "close": 393.93
        },
        {
          "date": "2026-08-13",
          "close": 396.3
        },
        {
          "date": "2026-08-14",
          "close": 393.93
        },
        {
          "date": "2026-08-17",
          "close": 399.98
        },
        {
          "date": "2026-08-18",
          "close": 396.26
        },
        {
          "date": "2026-08-19",
          "close": 389
        },
        {
          "date": "2026-08-20",
          "close": 385
        },
        {
          "date": "2026-08-21",
          "close": 391.15
        },
        {
          "date": "2026-08-24",
          "close": 387.89
        },
        {
          "date": "2026-08-25",
          "close": 376.73
        }
      ],
      "technical": {
        "date": "2026-08-25",
        "close_qfq": 376.73,
        "returns": {
          "20d": {
            "absolute": -0.0327,
            "benchmark": -0.0038,
            "excess": -0.0289
          },
          "60d": {
            "absolute": -0.1002,
            "benchmark": -0.0603,
            "excess": -0.0399
          },
          "120d": {
            "absolute": 0.122,
            "benchmark": -0.0223,
            "excess": 0.1443
          }
        },
        "ma": {
          "ma20": 392.4007,
          "ma60": 387.8381,
          "ma120": 397.8908,
          "close_vs_ma20": -0.0399,
          "close_vs_ma60": -0.0286,
          "close_vs_ma120": -0.0532
        },
        "state": {
          "above_ma20": false,
          "above_ma60": false,
          "momentum_60_positive": false,
          "relative_60_positive": false
        },
        "annualized_volatility_20d": 0.267,
        "drawdown_from_120d_high": -0.1785,
        "conditional_history": [
          {
            "horizon_trading_days": 20,
            "non_overlapping_observations": 15,
            "positive_rate": 0.5333,
            "positive_rate_wilson95": [
              0.3012,
              0.7519
            ],
            "outperform_rate": 0.6,
            "outperform_rate_wilson95": [
              0.3575,
              0.8018
            ],
            "mean_return": 0.0017,
            "mean_excess_return": 0.0141,
            "excess_return_sd": 0.1078,
            "events": [
              {
                "signal_date": "2023-09-11",
                "exit_date": "2023-10-17",
                "stock_return": -0.17915737950685806,
                "benchmark_return": -0.034011583155056035,
                "excess_return": -0.14514579635180203,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2023-10-17",
                "exit_date": "2023-11-14",
                "stock_return": -0.010643895181823293,
                "benchmark_return": -0.015755344287520012,
                "excess_return": 0.005111449105696719,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2023-11-14",
                "exit_date": "2023-12-12",
                "stock_return": -0.12256025624568279,
                "benchmark_return": -0.043343774252804224,
                "excess_return": -0.07921648199287856,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2023-12-12",
                "exit_date": "2024-01-10",
                "stock_return": -0.09035619988435517,
                "benchmark_return": -0.0436763160966499,
                "excess_return": -0.04667988378770527,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-01-10",
                "exit_date": "2024-02-07",
                "stock_return": 0.06846744732831445,
                "benchmark_return": 0.020292145871539935,
                "excess_return": 0.04817530145677451,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-06-28",
                "exit_date": "2024-07-26",
                "stock_return": 0.056499230107057485,
                "benchmark_return": -0.015128579929860164,
                "excess_return": 0.07162781003691765,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-08-01",
                "exit_date": "2024-08-29",
                "stock_return": 0.003026121480620647,
                "benchmark_return": -0.04140942364890754,
                "excess_return": 0.04443554512952819,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-03-11",
                "exit_date": "2025-04-09",
                "stock_return": -0.1815183569294767,
                "benchmark_return": -0.06460362001512143,
                "excess_return": -0.11691473691435528,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-04-09",
                "exit_date": "2025-05-12",
                "stock_return": 0.2538535913699802,
                "benchmark_return": 0.05528386482549874,
                "excess_return": 0.19856972654448146,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-06-10",
                "exit_date": "2025-07-08",
                "stock_return": 0.08625924817174857,
                "benchmark_return": 0.0344020261442981,
                "excess_return": 0.05185722202745047,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-12-18",
                "exit_date": "2026-01-19",
                "stock_return": -0.06351528216182933,
                "benchmark_return": 0.03990300453128737,
                "excess_return": -0.1034182866931167,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-01-19",
                "exit_date": "2026-02-24",
                "stock_return": 0.038315638652698825,
                "benchmark_return": -0.005685970522509409,
                "excess_return": 0.044001609175208234,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2026-02-26",
                "exit_date": "2026-03-26",
                "stock_return": 0.16731222534143542,
                "benchmark_return": -0.05274949385111083,
                "excess_return": 0.22006171919254625,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2026-06-10",
                "exit_date": "2026-07-09",
                "stock_return": -0.03358322698644789,
                "benchmark_return": 0.02689640503812707,
                "excess_return": -0.06047963202457496,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-07-09",
                "exit_date": "2026-08-06",
                "stock_return": 0.033413704430389934,
                "benchmark_return": -0.04614144711882551,
                "excess_return": 0.07955515154921544,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          },
          {
            "horizon_trading_days": 60,
            "non_overlapping_observations": 6,
            "positive_rate": 0.6667,
            "positive_rate_wilson95": [
              0.3,
              0.9032
            ],
            "outperform_rate": 0.6667,
            "outperform_rate_wilson95": [
              0.3,
              0.9032
            ],
            "mean_return": 0.0427,
            "mean_excess_return": 0.0356,
            "excess_return_sd": 0.1245,
            "events": [
              {
                "signal_date": "2023-09-11",
                "exit_date": "2023-12-12",
                "stock_return": -0.2874262198239701,
                "benchmark_return": -0.09044097740169976,
                "excess_return": -0.19698524242227033,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2023-12-12",
                "exit_date": "2024-03-14",
                "stock_return": 0.14058505116933606,
                "benchmark_return": 0.03951791759075518,
                "excess_return": 0.10106713357858088,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-06-28",
                "exit_date": "2024-09-24",
                "stock_return": 0.10602698868802984,
                "benchmark_return": -0.03170444237735648,
                "excess_return": 0.13773143106538632,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-03-11",
                "exit_date": "2025-06-10",
                "stock_return": -0.031170111827903524,
                "benchmark_return": -0.019269704827194367,
                "excess_return": -0.011900407000709157,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-06-10",
                "exit_date": "2025-09-02",
                "stock_return": 0.25972715220459297,
                "benchmark_return": 0.16168279665862118,
                "excess_return": 0.0980443555459718,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-12-18",
                "exit_date": "2026-03-24",
                "stock_return": 0.06871198706597892,
                "benchmark_return": -0.017147726998170243,
                "excess_return": 0.08585971406414916,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          }
        ]
      }
    },
    {
      "id": "hengrui",
      "sec_id": "1.600276",
      "code": "600276",
      "name": "恒瑞医药",
      "role": "stock",
      "quote": {
        "source_url": "https://push2delay.eastmoney.com/api/qt/stock/get?secid=1.600276&fltt=2&invt=2&fields=f43%2Cf57%2Cf58%2Cf86%2Cf116%2Cf126%2Cf162%2Cf163%2Cf164%2Cf165%2Cf167%2Cf173%2Cf183%2Cf184%2Cf185%2Cf186%2Cf187%2Cf188",
        "source_response_sha256": "e5a1a7b2899b96b2a9bb84d248783b5d9991c394f862bb2542a85b0a73c4cb74",
        "source_normalized_sha256": "fd936345dcff339650116719d47a94ae4a80ce11034f0348792200109ef52237",
        "retrieved_at": "2026-08-25T15:39:46.753Z",
        "source_timestamp": "2026-08-25T08:11:55.000Z",
        "price": 46.49,
        "market_cap": 308563422142.26,
        "dividend_yield_pct": 0.43,
        "pe_dynamic": 34.55,
        "pe_static": 40.02,
        "pe_ttm": 39.94,
        "ps_ttm": 9.85,
        "pb": 4.79,
        "roe_reported_pct": 8.04,
        "revenue": 15455583728.11,
        "revenue_yoy_pct": -1.9390022608,
        "net_profit_yoy_pct": 0.344554541292,
        "gross_margin_pct": 86.3263460861,
        "net_margin_pct": 28.8910629222,
        "debt_ratio_pct": 8.1717203064
      },
      "history_source": {
        "source_url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600276,day,,2026-08-25,800,qfq",
        "source_response_sha256": "eae33df1eb9d6ad768dcdb6a3e77147fa70e71bb62802c467f3a812fddd57927",
        "source_normalized_sha256": "6d3235a298af4c3075fa1f58f373e11405350709ca4b376e4aac36b623e1e338",
        "retrieved_at": "2026-08-25T16:32:03.083Z",
        "adjustment": "Tencent qfq",
        "rows": 800,
        "first_date": "2023-05-11",
        "last_date": "2026-08-25"
      },
      "history_bars": [
        {
          "date": "2023-05-11",
          "close": 45.671
        },
        {
          "date": "2023-05-12",
          "close": 44.751
        },
        {
          "date": "2023-05-15",
          "close": 46.681
        },
        {
          "date": "2023-05-16",
          "close": 48.371
        },
        {
          "date": "2023-05-17",
          "close": 47.741
        },
        {
          "date": "2023-05-18",
          "close": 47.261
        },
        {
          "date": "2023-05-19",
          "close": 48.371
        },
        {
          "date": "2023-05-22",
          "close": 47.941
        },
        {
          "date": "2023-05-23",
          "close": 48.341
        },
        {
          "date": "2023-05-24",
          "close": 47.201
        },
        {
          "date": "2023-05-25",
          "close": 47.301
        },
        {
          "date": "2023-05-26",
          "close": 47.641
        },
        {
          "date": "2023-05-29",
          "close": 47.541
        },
        {
          "date": "2023-05-30",
          "close": 47.531
        },
        {
          "date": "2023-05-31",
          "close": 44.791
        },
        {
          "date": "2023-06-01",
          "close": 45.171
        },
        {
          "date": "2023-06-02",
          "close": 45.271
        },
        {
          "date": "2023-06-05",
          "close": 45.741
        },
        {
          "date": "2023-06-06",
          "close": 45.551
        },
        {
          "date": "2023-06-07",
          "close": 44.741
        },
        {
          "date": "2023-06-08",
          "close": 44.991
        },
        {
          "date": "2023-06-09",
          "close": 45.191
        },
        {
          "date": "2023-06-12",
          "close": 44.101
        },
        {
          "date": "2023-06-13",
          "close": 44.401
        },
        {
          "date": "2023-06-14",
          "close": 45.401
        },
        {
          "date": "2023-06-15",
          "close": 46.331
        },
        {
          "date": "2023-06-16",
          "close": 46.901
        },
        {
          "date": "2023-06-19",
          "close": 46.281
        },
        {
          "date": "2023-06-20",
          "close": 46.181
        },
        {
          "date": "2023-06-21",
          "close": 45.801
        },
        {
          "date": "2023-06-26",
          "close": 45.761
        },
        {
          "date": "2023-06-27",
          "close": 45.351
        },
        {
          "date": "2023-06-28",
          "close": 45.601
        },
        {
          "date": "2023-06-29",
          "close": 46.451
        },
        {
          "date": "2023-06-30",
          "close": 47.301
        },
        {
          "date": "2023-07-03",
          "close": 46.761
        },
        {
          "date": "2023-07-04",
          "close": 48.251
        },
        {
          "date": "2023-07-05",
          "close": 48.591
        },
        {
          "date": "2023-07-06",
          "close": 47.511
        },
        {
          "date": "2023-07-07",
          "close": 47.791
        },
        {
          "date": "2023-07-10",
          "close": 47.011
        },
        {
          "date": "2023-07-11",
          "close": 47.641
        },
        {
          "date": "2023-07-12",
          "close": 47.171
        },
        {
          "date": "2023-07-13",
          "close": 47.411
        },
        {
          "date": "2023-07-14",
          "close": 46.921
        },
        {
          "date": "2023-07-17",
          "close": 46.601
        },
        {
          "date": "2023-07-18",
          "close": 46.601
        },
        {
          "date": "2023-07-19",
          "close": 46.091
        },
        {
          "date": "2023-07-20",
          "close": 45.361
        },
        {
          "date": "2023-07-21",
          "close": 45.331
        },
        {
          "date": "2023-07-24",
          "close": 46.691
        },
        {
          "date": "2023-07-25",
          "close": 47.161
        },
        {
          "date": "2023-07-26",
          "close": 47.481
        },
        {
          "date": "2023-07-27",
          "close": 47.511
        },
        {
          "date": "2023-07-28",
          "close": 48.451
        },
        {
          "date": "2023-07-31",
          "close": 43.981
        },
        {
          "date": "2023-08-01",
          "close": 42.781
        },
        {
          "date": "2023-08-02",
          "close": 41.681
        },
        {
          "date": "2023-08-03",
          "close": 41.671
        },
        {
          "date": "2023-08-04",
          "close": 40.471
        },
        {
          "date": "2023-08-07",
          "close": 38.531
        },
        {
          "date": "2023-08-08",
          "close": 39.541
        },
        {
          "date": "2023-08-09",
          "close": 39.611
        },
        {
          "date": "2023-08-10",
          "close": 39.301
        },
        {
          "date": "2023-08-11",
          "close": 38.601
        },
        {
          "date": "2023-08-14",
          "close": 40.021
        },
        {
          "date": "2023-08-15",
          "close": 39.901
        },
        {
          "date": "2023-08-16",
          "close": 40.411
        },
        {
          "date": "2023-08-17",
          "close": 39.971
        },
        {
          "date": "2023-08-18",
          "close": 39.351
        },
        {
          "date": "2023-08-21",
          "close": 38.201
        },
        {
          "date": "2023-08-22",
          "close": 38.551
        },
        {
          "date": "2023-08-23",
          "close": 38.101
        },
        {
          "date": "2023-08-24",
          "close": 39.841
        },
        {
          "date": "2023-08-25",
          "close": 40.121
        },
        {
          "date": "2023-08-28",
          "close": 41.321
        },
        {
          "date": "2023-08-29",
          "close": 41.651
        },
        {
          "date": "2023-08-30",
          "close": 41.551
        },
        {
          "date": "2023-08-31",
          "close": 41.181
        },
        {
          "date": "2023-09-01",
          "close": 40.931
        },
        {
          "date": "2023-09-04",
          "close": 40.601
        },
        {
          "date": "2023-09-05",
          "close": 40.611
        },
        {
          "date": "2023-09-06",
          "close": 40.131
        },
        {
          "date": "2023-09-07",
          "close": 39.691
        },
        {
          "date": "2023-09-08",
          "close": 39.981
        },
        {
          "date": "2023-09-11",
          "close": 42.401
        },
        {
          "date": "2023-09-12",
          "close": 42.311
        },
        {
          "date": "2023-09-13",
          "close": 41.601
        },
        {
          "date": "2023-09-14",
          "close": 41.991
        },
        {
          "date": "2023-09-15",
          "close": 43.001
        },
        {
          "date": "2023-09-18",
          "close": 43.761
        },
        {
          "date": "2023-09-19",
          "close": 44.031
        },
        {
          "date": "2023-09-20",
          "close": 43.751
        },
        {
          "date": "2023-09-21",
          "close": 43.291
        },
        {
          "date": "2023-09-22",
          "close": 43.461
        },
        {
          "date": "2023-09-25",
          "close": 44.251
        },
        {
          "date": "2023-09-26",
          "close": 44.101
        },
        {
          "date": "2023-09-27",
          "close": 44.711
        },
        {
          "date": "2023-09-28",
          "close": 44.341
        },
        {
          "date": "2023-10-09",
          "close": 44.161
        },
        {
          "date": "2023-10-10",
          "close": 43.771
        },
        {
          "date": "2023-10-11",
          "close": 44.451
        },
        {
          "date": "2023-10-12",
          "close": 44.351
        },
        {
          "date": "2023-10-13",
          "close": 44.051
        },
        {
          "date": "2023-10-16",
          "close": 43.631
        },
        {
          "date": "2023-10-17",
          "close": 43.871
        },
        {
          "date": "2023-10-18",
          "close": 43.221
        },
        {
          "date": "2023-10-19",
          "close": 42.811
        },
        {
          "date": "2023-10-20",
          "close": 42.121
        },
        {
          "date": "2023-10-23",
          "close": 42.471
        },
        {
          "date": "2023-10-24",
          "close": 42.631
        },
        {
          "date": "2023-10-25",
          "close": 42.571
        },
        {
          "date": "2023-10-26",
          "close": 43.851
        },
        {
          "date": "2023-10-27",
          "close": 44.801
        },
        {
          "date": "2023-10-30",
          "close": 45.981
        },
        {
          "date": "2023-10-31",
          "close": 47.341
        },
        {
          "date": "2023-11-01",
          "close": 47.371
        },
        {
          "date": "2023-11-02",
          "close": 47.301
        },
        {
          "date": "2023-11-03",
          "close": 46.911
        },
        {
          "date": "2023-11-06",
          "close": 47.731
        },
        {
          "date": "2023-11-07",
          "close": 47.831
        },
        {
          "date": "2023-11-08",
          "close": 48.681
        },
        {
          "date": "2023-11-09",
          "close": 47.781
        },
        {
          "date": "2023-11-10",
          "close": 47.791
        },
        {
          "date": "2023-11-13",
          "close": 46.701
        },
        {
          "date": "2023-11-14",
          "close": 46.441
        },
        {
          "date": "2023-11-15",
          "close": 46.731
        },
        {
          "date": "2023-11-16",
          "close": 46.201
        },
        {
          "date": "2023-11-17",
          "close": 46.541
        },
        {
          "date": "2023-11-20",
          "close": 46.891
        },
        {
          "date": "2023-11-21",
          "close": 46.981
        },
        {
          "date": "2023-11-22",
          "close": 46.541
        },
        {
          "date": "2023-11-23",
          "close": 46.571
        },
        {
          "date": "2023-11-24",
          "close": 46.331
        },
        {
          "date": "2023-11-27",
          "close": 46.201
        },
        {
          "date": "2023-11-28",
          "close": 46.901
        },
        {
          "date": "2023-11-29",
          "close": 47.071
        },
        {
          "date": "2023-11-30",
          "close": 47.421
        },
        {
          "date": "2023-12-01",
          "close": 45.981
        },
        {
          "date": "2023-12-04",
          "close": 45.391
        },
        {
          "date": "2023-12-05",
          "close": 44.651
        },
        {
          "date": "2023-12-06",
          "close": 44.811
        },
        {
          "date": "2023-12-07",
          "close": 44.181
        },
        {
          "date": "2023-12-08",
          "close": 44.991
        },
        {
          "date": "2023-12-11",
          "close": 45.931
        },
        {
          "date": "2023-12-12",
          "close": 45.201
        },
        {
          "date": "2023-12-13",
          "close": 45.021
        },
        {
          "date": "2023-12-14",
          "close": 45.131
        },
        {
          "date": "2023-12-15",
          "close": 44.061
        },
        {
          "date": "2023-12-18",
          "close": 44.891
        },
        {
          "date": "2023-12-19",
          "close": 44.181
        },
        {
          "date": "2023-12-20",
          "close": 43.631
        },
        {
          "date": "2023-12-21",
          "close": 43.891
        },
        {
          "date": "2023-12-22",
          "close": 43.411
        },
        {
          "date": "2023-12-25",
          "close": 43.401
        },
        {
          "date": "2023-12-26",
          "close": 43.381
        },
        {
          "date": "2023-12-27",
          "close": 43.491
        },
        {
          "date": "2023-12-28",
          "close": 44.151
        },
        {
          "date": "2023-12-29",
          "close": 44.631
        },
        {
          "date": "2024-01-02",
          "close": 43.871
        },
        {
          "date": "2024-01-03",
          "close": 43.631
        },
        {
          "date": "2024-01-04",
          "close": 43.191
        },
        {
          "date": "2024-01-05",
          "close": 41.351
        },
        {
          "date": "2024-01-08",
          "close": 40.511
        },
        {
          "date": "2024-01-09",
          "close": 40.601
        },
        {
          "date": "2024-01-10",
          "close": 40.901
        },
        {
          "date": "2024-01-11",
          "close": 40.881
        },
        {
          "date": "2024-01-12",
          "close": 40.501
        },
        {
          "date": "2024-01-15",
          "close": 40.911
        },
        {
          "date": "2024-01-16",
          "close": 40.811
        },
        {
          "date": "2024-01-17",
          "close": 39.511
        },
        {
          "date": "2024-01-18",
          "close": 40.691
        },
        {
          "date": "2024-01-19",
          "close": 40.811
        },
        {
          "date": "2024-01-22",
          "close": 40.181
        },
        {
          "date": "2024-01-23",
          "close": 39.701
        },
        {
          "date": "2024-01-24",
          "close": 39.921
        },
        {
          "date": "2024-01-25",
          "close": 40.601
        },
        {
          "date": "2024-01-26",
          "close": 39.701
        },
        {
          "date": "2024-01-29",
          "close": 38.651
        },
        {
          "date": "2024-01-30",
          "close": 38.091
        },
        {
          "date": "2024-01-31",
          "close": 36.851
        },
        {
          "date": "2024-02-01",
          "close": 36.561
        },
        {
          "date": "2024-02-02",
          "close": 35.351
        },
        {
          "date": "2024-02-05",
          "close": 36.801
        },
        {
          "date": "2024-02-06",
          "close": 40.401
        },
        {
          "date": "2024-02-07",
          "close": 41.241
        },
        {
          "date": "2024-02-08",
          "close": 41.271
        },
        {
          "date": "2024-02-19",
          "close": 41.061
        },
        {
          "date": "2024-02-20",
          "close": 41.261
        },
        {
          "date": "2024-02-21",
          "close": 41.621
        },
        {
          "date": "2024-02-22",
          "close": 41.831
        },
        {
          "date": "2024-02-23",
          "close": 41.791
        },
        {
          "date": "2024-02-26",
          "close": 41.481
        },
        {
          "date": "2024-02-27",
          "close": 41.671
        },
        {
          "date": "2024-02-28",
          "close": 41.631
        },
        {
          "date": "2024-02-29",
          "close": 42.041
        },
        {
          "date": "2024-03-01",
          "close": 41.921
        },
        {
          "date": "2024-03-04",
          "close": 43.301
        },
        {
          "date": "2024-03-05",
          "close": 43.961
        },
        {
          "date": "2024-03-06",
          "close": 43.361
        },
        {
          "date": "2024-03-07",
          "close": 41.351
        },
        {
          "date": "2024-03-08",
          "close": 41.291
        },
        {
          "date": "2024-03-11",
          "close": 43.001
        },
        {
          "date": "2024-03-12",
          "close": 44.331
        },
        {
          "date": "2024-03-13",
          "close": 44.081
        },
        {
          "date": "2024-03-14",
          "close": 46.431
        },
        {
          "date": "2024-03-15",
          "close": 46.531
        },
        {
          "date": "2024-03-18",
          "close": 46.681
        },
        {
          "date": "2024-03-19",
          "close": 45.371
        },
        {
          "date": "2024-03-20",
          "close": 45.031
        },
        {
          "date": "2024-03-21",
          "close": 45.031
        },
        {
          "date": "2024-03-22",
          "close": 45.331
        },
        {
          "date": "2024-03-25",
          "close": 45.561
        },
        {
          "date": "2024-03-26",
          "close": 45.671
        },
        {
          "date": "2024-03-27",
          "close": 45.311
        },
        {
          "date": "2024-03-28",
          "close": 45.611
        },
        {
          "date": "2024-03-29",
          "close": 45.371
        },
        {
          "date": "2024-04-01",
          "close": 45.721
        },
        {
          "date": "2024-04-02",
          "close": 44.861
        },
        {
          "date": "2024-04-03",
          "close": 44.161
        },
        {
          "date": "2024-04-08",
          "close": 44.801
        },
        {
          "date": "2024-04-09",
          "close": 44.941
        },
        {
          "date": "2024-04-10",
          "close": 44.851
        },
        {
          "date": "2024-04-11",
          "close": 44.341
        },
        {
          "date": "2024-04-12",
          "close": 43.491
        },
        {
          "date": "2024-04-15",
          "close": 43.961
        },
        {
          "date": "2024-04-16",
          "close": 43.661
        },
        {
          "date": "2024-04-17",
          "close": 43.791
        },
        {
          "date": "2024-04-18",
          "close": 41.751
        },
        {
          "date": "2024-04-19",
          "close": 41.081
        },
        {
          "date": "2024-04-22",
          "close": 41.261
        },
        {
          "date": "2024-04-23",
          "close": 43.471
        },
        {
          "date": "2024-04-24",
          "close": 43.101
        },
        {
          "date": "2024-04-25",
          "close": 43.701
        },
        {
          "date": "2024-04-26",
          "close": 45.011
        },
        {
          "date": "2024-04-29",
          "close": 45.581
        },
        {
          "date": "2024-04-30",
          "close": 45.561
        },
        {
          "date": "2024-05-06",
          "close": 46.561
        },
        {
          "date": "2024-05-07",
          "close": 46.631
        },
        {
          "date": "2024-05-08",
          "close": 45.821
        },
        {
          "date": "2024-05-09",
          "close": 46.301
        },
        {
          "date": "2024-05-10",
          "close": 45.881
        },
        {
          "date": "2024-05-13",
          "close": 44.931
        },
        {
          "date": "2024-05-14",
          "close": 44.731
        },
        {
          "date": "2024-05-15",
          "close": 44.071
        },
        {
          "date": "2024-05-16",
          "close": 44.091
        },
        {
          "date": "2024-05-17",
          "close": 44.151
        },
        {
          "date": "2024-05-20",
          "close": 43.211
        },
        {
          "date": "2024-05-21",
          "close": 43.201
        },
        {
          "date": "2024-05-22",
          "close": 42.941
        },
        {
          "date": "2024-05-23",
          "close": 42.451
        },
        {
          "date": "2024-05-24",
          "close": 41.841
        },
        {
          "date": "2024-05-27",
          "close": 42.101
        },
        {
          "date": "2024-05-28",
          "close": 42.671
        },
        {
          "date": "2024-05-29",
          "close": 42.421
        },
        {
          "date": "2024-05-30",
          "close": 42.281
        },
        {
          "date": "2024-05-31",
          "close": 41.761
        },
        {
          "date": "2024-06-03",
          "close": 41.901
        },
        {
          "date": "2024-06-04",
          "close": 43.231
        },
        {
          "date": "2024-06-05",
          "close": 43.321
        },
        {
          "date": "2024-06-06",
          "close": 42.311
        },
        {
          "date": "2024-06-07",
          "close": 41.551
        },
        {
          "date": "2024-06-11",
          "close": 42.121
        },
        {
          "date": "2024-06-12",
          "close": 41.501
        },
        {
          "date": "2024-06-13",
          "close": 41.461
        },
        {
          "date": "2024-06-14",
          "close": 41.301
        },
        {
          "date": "2024-06-17",
          "close": 41.931
        },
        {
          "date": "2024-06-18",
          "close": 41.371
        },
        {
          "date": "2024-06-19",
          "close": 40.761
        },
        {
          "date": "2024-06-20",
          "close": 40.001
        },
        {
          "date": "2024-06-21",
          "close": 39.441
        },
        {
          "date": "2024-06-24",
          "close": 39.691
        },
        {
          "date": "2024-06-25",
          "close": 39.101
        },
        {
          "date": "2024-06-26",
          "close": 39.301
        },
        {
          "date": "2024-06-27",
          "close": 38.641
        },
        {
          "date": "2024-06-28",
          "close": 37.861
        },
        {
          "date": "2024-07-01",
          "close": 37.671
        },
        {
          "date": "2024-07-02",
          "close": 36.871
        },
        {
          "date": "2024-07-03",
          "close": 38.071
        },
        {
          "date": "2024-07-04",
          "close": 37.851
        },
        {
          "date": "2024-07-05",
          "close": 39.431
        },
        {
          "date": "2024-07-08",
          "close": 38.611
        },
        {
          "date": "2024-07-09",
          "close": 38.391
        },
        {
          "date": "2024-07-10",
          "close": 38.811
        },
        {
          "date": "2024-07-11",
          "close": 40.001
        },
        {
          "date": "2024-07-12",
          "close": 40.87
        },
        {
          "date": "2024-07-15",
          "close": 40.38
        },
        {
          "date": "2024-07-16",
          "close": 40.55
        },
        {
          "date": "2024-07-17",
          "close": 41.34
        },
        {
          "date": "2024-07-18",
          "close": 41.75
        },
        {
          "date": "2024-07-19",
          "close": 41.83
        },
        {
          "date": "2024-07-22",
          "close": 42.37
        },
        {
          "date": "2024-07-23",
          "close": 41.01
        },
        {
          "date": "2024-07-24",
          "close": 41
        },
        {
          "date": "2024-07-25",
          "close": 41.06
        },
        {
          "date": "2024-07-26",
          "close": 40.67
        },
        {
          "date": "2024-07-29",
          "close": 40.09
        },
        {
          "date": "2024-07-30",
          "close": 39.6
        },
        {
          "date": "2024-07-31",
          "close": 41.81
        },
        {
          "date": "2024-08-01",
          "close": 41.55
        },
        {
          "date": "2024-08-02",
          "close": 41.77
        },
        {
          "date": "2024-08-05",
          "close": 42.25
        },
        {
          "date": "2024-08-06",
          "close": 42.51
        },
        {
          "date": "2024-08-07",
          "close": 41.75
        },
        {
          "date": "2024-08-08",
          "close": 42.18
        },
        {
          "date": "2024-08-09",
          "close": 42.02
        },
        {
          "date": "2024-08-12",
          "close": 43.23
        },
        {
          "date": "2024-08-13",
          "close": 42.27
        },
        {
          "date": "2024-08-14",
          "close": 42.1
        },
        {
          "date": "2024-08-15",
          "close": 42.52
        },
        {
          "date": "2024-08-16",
          "close": 42.72
        },
        {
          "date": "2024-08-19",
          "close": 41.71
        },
        {
          "date": "2024-08-20",
          "close": 41.85
        },
        {
          "date": "2024-08-21",
          "close": 41.91
        },
        {
          "date": "2024-08-22",
          "close": 43.53
        },
        {
          "date": "2024-08-23",
          "close": 43.22
        },
        {
          "date": "2024-08-26",
          "close": 42.92
        },
        {
          "date": "2024-08-27",
          "close": 43.2
        },
        {
          "date": "2024-08-28",
          "close": 43.1
        },
        {
          "date": "2024-08-29",
          "close": 43.92
        },
        {
          "date": "2024-08-30",
          "close": 43.73
        },
        {
          "date": "2024-09-02",
          "close": 43.5
        },
        {
          "date": "2024-09-03",
          "close": 44.18
        },
        {
          "date": "2024-09-04",
          "close": 44.11
        },
        {
          "date": "2024-09-05",
          "close": 44.6
        },
        {
          "date": "2024-09-06",
          "close": 44
        },
        {
          "date": "2024-09-09",
          "close": 44.15
        },
        {
          "date": "2024-09-10",
          "close": 44.08
        },
        {
          "date": "2024-09-11",
          "close": 45.03
        },
        {
          "date": "2024-09-12",
          "close": 44.57
        },
        {
          "date": "2024-09-13",
          "close": 44.37
        },
        {
          "date": "2024-09-18",
          "close": 44.72
        },
        {
          "date": "2024-09-19",
          "close": 44.6
        },
        {
          "date": "2024-09-20",
          "close": 42.31
        },
        {
          "date": "2024-09-23",
          "close": 42.31
        },
        {
          "date": "2024-09-24",
          "close": 43.26
        },
        {
          "date": "2024-09-25",
          "close": 43.44
        },
        {
          "date": "2024-09-26",
          "close": 46.06
        },
        {
          "date": "2024-09-27",
          "close": 48.28
        },
        {
          "date": "2024-09-30",
          "close": 51.9
        },
        {
          "date": "2024-10-08",
          "close": 55.61
        },
        {
          "date": "2024-10-09",
          "close": 51.28
        },
        {
          "date": "2024-10-10",
          "close": 52.17
        },
        {
          "date": "2024-10-11",
          "close": 49.8
        },
        {
          "date": "2024-10-14",
          "close": 50.99
        },
        {
          "date": "2024-10-15",
          "close": 50.2
        },
        {
          "date": "2024-10-16",
          "close": 48.78
        },
        {
          "date": "2024-10-17",
          "close": 48.82
        },
        {
          "date": "2024-10-18",
          "close": 50.08
        },
        {
          "date": "2024-10-21",
          "close": 50.16
        },
        {
          "date": "2024-10-22",
          "close": 50.36
        },
        {
          "date": "2024-10-23",
          "close": 50.29
        },
        {
          "date": "2024-10-24",
          "close": 48.27
        },
        {
          "date": "2024-10-25",
          "close": 47.6
        },
        {
          "date": "2024-10-28",
          "close": 48.19
        },
        {
          "date": "2024-10-29",
          "close": 47.78
        },
        {
          "date": "2024-10-30",
          "close": 46.8
        },
        {
          "date": "2024-10-31",
          "close": 46.2
        },
        {
          "date": "2024-11-01",
          "close": 47.16
        },
        {
          "date": "2024-11-04",
          "close": 47.59
        },
        {
          "date": "2024-11-05",
          "close": 48.28
        },
        {
          "date": "2024-11-06",
          "close": 48.35
        },
        {
          "date": "2024-11-07",
          "close": 49.6
        },
        {
          "date": "2024-11-08",
          "close": 49.1
        },
        {
          "date": "2024-11-11",
          "close": 49.03
        },
        {
          "date": "2024-11-12",
          "close": 48.89
        },
        {
          "date": "2024-11-13",
          "close": 48.95
        },
        {
          "date": "2024-11-14",
          "close": 48.05
        },
        {
          "date": "2024-11-15",
          "close": 47.3
        },
        {
          "date": "2024-11-18",
          "close": 46.8
        },
        {
          "date": "2024-11-19",
          "close": 47.03
        },
        {
          "date": "2024-11-20",
          "close": 50.06
        },
        {
          "date": "2024-11-21",
          "close": 49.79
        },
        {
          "date": "2024-11-22",
          "close": 47.87
        },
        {
          "date": "2024-11-25",
          "close": 47.36
        },
        {
          "date": "2024-11-26",
          "close": 48.28
        },
        {
          "date": "2024-11-27",
          "close": 49.59
        },
        {
          "date": "2024-11-28",
          "close": 49.3
        },
        {
          "date": "2024-11-29",
          "close": 50.29
        },
        {
          "date": "2024-12-02",
          "close": 50.05
        },
        {
          "date": "2024-12-03",
          "close": 49.23
        },
        {
          "date": "2024-12-04",
          "close": 49
        },
        {
          "date": "2024-12-05",
          "close": 48.55
        },
        {
          "date": "2024-12-06",
          "close": 49.13
        },
        {
          "date": "2024-12-09",
          "close": 48.98
        },
        {
          "date": "2024-12-10",
          "close": 47.73
        },
        {
          "date": "2024-12-11",
          "close": 47.75
        },
        {
          "date": "2024-12-12",
          "close": 47.64
        },
        {
          "date": "2024-12-13",
          "close": 46.19
        },
        {
          "date": "2024-12-16",
          "close": 45.67
        },
        {
          "date": "2024-12-17",
          "close": 46.1
        },
        {
          "date": "2024-12-18",
          "close": 46.19
        },
        {
          "date": "2024-12-19",
          "close": 46.14
        },
        {
          "date": "2024-12-20",
          "close": 45.85
        },
        {
          "date": "2024-12-23",
          "close": 45.45
        },
        {
          "date": "2024-12-24",
          "close": 45.93
        },
        {
          "date": "2024-12-25",
          "close": 46.22
        },
        {
          "date": "2024-12-26",
          "close": 45.71
        },
        {
          "date": "2024-12-27",
          "close": 45.7
        },
        {
          "date": "2024-12-30",
          "close": 45.74
        },
        {
          "date": "2024-12-31",
          "close": 45.5
        },
        {
          "date": "2025-01-02",
          "close": 44.55
        },
        {
          "date": "2025-01-03",
          "close": 43.96
        },
        {
          "date": "2025-01-06",
          "close": 44.61
        },
        {
          "date": "2025-01-07",
          "close": 43.64
        },
        {
          "date": "2025-01-08",
          "close": 43.15
        },
        {
          "date": "2025-01-09",
          "close": 42.68
        },
        {
          "date": "2025-01-10",
          "close": 42.27
        },
        {
          "date": "2025-01-13",
          "close": 42.41
        },
        {
          "date": "2025-01-14",
          "close": 43.89
        },
        {
          "date": "2025-01-15",
          "close": 43.48
        },
        {
          "date": "2025-01-16",
          "close": 42.5
        },
        {
          "date": "2025-01-17",
          "close": 42.44
        },
        {
          "date": "2025-01-20",
          "close": 44.12
        },
        {
          "date": "2025-01-21",
          "close": 44.73
        },
        {
          "date": "2025-01-22",
          "close": 44.03
        },
        {
          "date": "2025-01-23",
          "close": 43.56
        },
        {
          "date": "2025-01-24",
          "close": 44.24
        },
        {
          "date": "2025-01-27",
          "close": 44.25
        },
        {
          "date": "2025-02-05",
          "close": 43.61
        },
        {
          "date": "2025-02-06",
          "close": 43.96
        },
        {
          "date": "2025-02-07",
          "close": 44.89
        },
        {
          "date": "2025-02-10",
          "close": 44.48
        },
        {
          "date": "2025-02-11",
          "close": 43.79
        },
        {
          "date": "2025-02-12",
          "close": 44.04
        },
        {
          "date": "2025-02-13",
          "close": 44.24
        },
        {
          "date": "2025-02-14",
          "close": 45.1
        },
        {
          "date": "2025-02-17",
          "close": 44.86
        },
        {
          "date": "2025-02-18",
          "close": 44.42
        },
        {
          "date": "2025-02-19",
          "close": 44.31
        },
        {
          "date": "2025-02-20",
          "close": 46.1
        },
        {
          "date": "2025-02-21",
          "close": 47.88
        },
        {
          "date": "2025-02-24",
          "close": 47.69
        },
        {
          "date": "2025-02-25",
          "close": 46.97
        },
        {
          "date": "2025-02-26",
          "close": 47.15
        },
        {
          "date": "2025-02-27",
          "close": 47.51
        },
        {
          "date": "2025-02-28",
          "close": 45.56
        },
        {
          "date": "2025-03-03",
          "close": 45.52
        },
        {
          "date": "2025-03-04",
          "close": 45.46
        },
        {
          "date": "2025-03-05",
          "close": 45.58
        },
        {
          "date": "2025-03-06",
          "close": 46.12
        },
        {
          "date": "2025-03-07",
          "close": 45.28
        },
        {
          "date": "2025-03-10",
          "close": 45.09
        },
        {
          "date": "2025-03-11",
          "close": 44.94
        },
        {
          "date": "2025-03-12",
          "close": 44.6
        },
        {
          "date": "2025-03-13",
          "close": 44.63
        },
        {
          "date": "2025-03-14",
          "close": 46.14
        },
        {
          "date": "2025-03-17",
          "close": 46.08
        },
        {
          "date": "2025-03-18",
          "close": 46.1
        },
        {
          "date": "2025-03-19",
          "close": 46.89
        },
        {
          "date": "2025-03-20",
          "close": 46.23
        },
        {
          "date": "2025-03-21",
          "close": 44.45
        },
        {
          "date": "2025-03-24",
          "close": 43.95
        },
        {
          "date": "2025-03-25",
          "close": 44.47
        },
        {
          "date": "2025-03-26",
          "close": 45.83
        },
        {
          "date": "2025-03-27",
          "close": 47.99
        },
        {
          "date": "2025-03-28",
          "close": 48.21
        },
        {
          "date": "2025-03-31",
          "close": 48.8
        },
        {
          "date": "2025-04-01",
          "close": 51.4
        },
        {
          "date": "2025-04-02",
          "close": 50.45
        },
        {
          "date": "2025-04-03",
          "close": 50.64
        },
        {
          "date": "2025-04-07",
          "close": 48.3
        },
        {
          "date": "2025-04-08",
          "close": 48.3
        },
        {
          "date": "2025-04-09",
          "close": 47.82
        },
        {
          "date": "2025-04-10",
          "close": 48.1
        },
        {
          "date": "2025-04-11",
          "close": 47.98
        },
        {
          "date": "2025-04-14",
          "close": 48.47
        },
        {
          "date": "2025-04-15",
          "close": 47.87
        },
        {
          "date": "2025-04-16",
          "close": 48.5
        },
        {
          "date": "2025-04-17",
          "close": 48.38
        },
        {
          "date": "2025-04-18",
          "close": 47.6
        },
        {
          "date": "2025-04-21",
          "close": 48.77
        },
        {
          "date": "2025-04-22",
          "close": 50.57
        },
        {
          "date": "2025-04-23",
          "close": 50.69
        },
        {
          "date": "2025-04-24",
          "close": 50.73
        },
        {
          "date": "2025-04-25",
          "close": 49.87
        },
        {
          "date": "2025-04-28",
          "close": 49.57
        },
        {
          "date": "2025-04-29",
          "close": 49.2
        },
        {
          "date": "2025-04-30",
          "close": 50.7
        },
        {
          "date": "2025-05-06",
          "close": 50.6
        },
        {
          "date": "2025-05-07",
          "close": 51.11
        },
        {
          "date": "2025-05-08",
          "close": 51.16
        },
        {
          "date": "2025-05-09",
          "close": 52.41
        },
        {
          "date": "2025-05-12",
          "close": 50.29
        },
        {
          "date": "2025-05-13",
          "close": 50.83
        },
        {
          "date": "2025-05-14",
          "close": 52.5
        },
        {
          "date": "2025-05-15",
          "close": 53.29
        },
        {
          "date": "2025-05-16",
          "close": 53.45
        },
        {
          "date": "2025-05-19",
          "close": 53.05
        },
        {
          "date": "2025-05-20",
          "close": 54.05
        },
        {
          "date": "2025-05-21",
          "close": 55.54
        },
        {
          "date": "2025-05-22",
          "close": 55.2
        },
        {
          "date": "2025-05-23",
          "close": 54.3
        },
        {
          "date": "2025-05-26",
          "close": 53.15
        },
        {
          "date": "2025-05-27",
          "close": 53.22
        },
        {
          "date": "2025-05-28",
          "close": 54.05
        },
        {
          "date": "2025-05-29",
          "close": 53.9
        },
        {
          "date": "2025-05-30",
          "close": 54.54
        },
        {
          "date": "2025-06-03",
          "close": 54.68
        },
        {
          "date": "2025-06-04",
          "close": 55.09
        },
        {
          "date": "2025-06-05",
          "close": 53.68
        },
        {
          "date": "2025-06-06",
          "close": 53.6
        },
        {
          "date": "2025-06-09",
          "close": 54.16
        },
        {
          "date": "2025-06-10",
          "close": 54.93
        },
        {
          "date": "2025-06-11",
          "close": 54.51
        },
        {
          "date": "2025-06-12",
          "close": 55.62
        },
        {
          "date": "2025-06-13",
          "close": 53.69
        },
        {
          "date": "2025-06-16",
          "close": 53.56
        },
        {
          "date": "2025-06-17",
          "close": 51.64
        },
        {
          "date": "2025-06-18",
          "close": 51.61
        },
        {
          "date": "2025-06-19",
          "close": 51.38
        },
        {
          "date": "2025-06-20",
          "close": 51.56
        },
        {
          "date": "2025-06-23",
          "close": 51.76
        },
        {
          "date": "2025-06-24",
          "close": 51.95
        },
        {
          "date": "2025-06-25",
          "close": 52.75
        },
        {
          "date": "2025-06-26",
          "close": 51.88
        },
        {
          "date": "2025-06-27",
          "close": 51.75
        },
        {
          "date": "2025-06-30",
          "close": 51.7
        },
        {
          "date": "2025-07-01",
          "close": 52.26
        },
        {
          "date": "2025-07-02",
          "close": 52.05
        },
        {
          "date": "2025-07-03",
          "close": 52.27
        },
        {
          "date": "2025-07-04",
          "close": 53.06
        },
        {
          "date": "2025-07-07",
          "close": 52.45
        },
        {
          "date": "2025-07-08",
          "close": 53.2
        },
        {
          "date": "2025-07-09",
          "close": 56.99
        },
        {
          "date": "2025-07-10",
          "close": 57.4
        },
        {
          "date": "2025-07-11",
          "close": 56.7
        },
        {
          "date": "2025-07-14",
          "close": 57.01
        },
        {
          "date": "2025-07-15",
          "close": 57.02
        },
        {
          "date": "2025-07-16",
          "close": 57.02
        },
        {
          "date": "2025-07-17",
          "close": 57.53
        },
        {
          "date": "2025-07-18",
          "close": 58.56
        },
        {
          "date": "2025-07-21",
          "close": 57.8
        },
        {
          "date": "2025-07-22",
          "close": 57.21
        },
        {
          "date": "2025-07-23",
          "close": 56.93
        },
        {
          "date": "2025-07-24",
          "close": 57.3
        },
        {
          "date": "2025-07-25",
          "close": 56.2
        },
        {
          "date": "2025-07-28",
          "close": 61.84
        },
        {
          "date": "2025-07-29",
          "close": 63.6
        },
        {
          "date": "2025-07-30",
          "close": 63.39
        },
        {
          "date": "2025-07-31",
          "close": 62.7
        },
        {
          "date": "2025-08-01",
          "close": 61.11
        },
        {
          "date": "2025-08-04",
          "close": 61.8
        },
        {
          "date": "2025-08-05",
          "close": 62.1
        },
        {
          "date": "2025-08-06",
          "close": 61.38
        },
        {
          "date": "2025-08-07",
          "close": 60.61
        },
        {
          "date": "2025-08-08",
          "close": 60.79
        },
        {
          "date": "2025-08-11",
          "close": 60.87
        },
        {
          "date": "2025-08-12",
          "close": 60.65
        },
        {
          "date": "2025-08-13",
          "close": 62.41
        },
        {
          "date": "2025-08-14",
          "close": 62.62
        },
        {
          "date": "2025-08-15",
          "close": 63.2
        },
        {
          "date": "2025-08-18",
          "close": 62.88
        },
        {
          "date": "2025-08-19",
          "close": 61.49
        },
        {
          "date": "2025-08-20",
          "close": 62.65
        },
        {
          "date": "2025-08-21",
          "close": 63.79
        },
        {
          "date": "2025-08-22",
          "close": 64.78
        },
        {
          "date": "2025-08-25",
          "close": 66.06
        },
        {
          "date": "2025-08-26",
          "close": 65.1
        },
        {
          "date": "2025-08-27",
          "close": 62.85
        },
        {
          "date": "2025-08-28",
          "close": 62.83
        },
        {
          "date": "2025-08-29",
          "close": 66.03
        },
        {
          "date": "2025-09-01",
          "close": 68.15
        },
        {
          "date": "2025-09-02",
          "close": 68.67
        },
        {
          "date": "2025-09-03",
          "close": 71.78
        },
        {
          "date": "2025-09-04",
          "close": 68.45
        },
        {
          "date": "2025-09-05",
          "close": 72.27
        },
        {
          "date": "2025-09-08",
          "close": 72.11
        },
        {
          "date": "2025-09-09",
          "close": 70.89
        },
        {
          "date": "2025-09-10",
          "close": 70.12
        },
        {
          "date": "2025-09-11",
          "close": 68.09
        },
        {
          "date": "2025-09-12",
          "close": 68.81
        },
        {
          "date": "2025-09-15",
          "close": 68.9
        },
        {
          "date": "2025-09-16",
          "close": 68.95
        },
        {
          "date": "2025-09-17",
          "close": 69.93
        },
        {
          "date": "2025-09-18",
          "close": 70.89
        },
        {
          "date": "2025-09-19",
          "close": 69.45
        },
        {
          "date": "2025-09-22",
          "close": 70.85
        },
        {
          "date": "2025-09-23",
          "close": 69.5
        },
        {
          "date": "2025-09-24",
          "close": 69.91
        },
        {
          "date": "2025-09-25",
          "close": 72.07
        },
        {
          "date": "2025-09-26",
          "close": 69.88
        },
        {
          "date": "2025-09-29",
          "close": 69
        },
        {
          "date": "2025-09-30",
          "close": 71.35
        },
        {
          "date": "2025-10-09",
          "close": 70.95
        },
        {
          "date": "2025-10-10",
          "close": 68
        },
        {
          "date": "2025-10-13",
          "close": 66.78
        },
        {
          "date": "2025-10-14",
          "close": 64.07
        },
        {
          "date": "2025-10-15",
          "close": 66.2
        },
        {
          "date": "2025-10-16",
          "close": 66.64
        },
        {
          "date": "2025-10-17",
          "close": 64.9
        },
        {
          "date": "2025-10-20",
          "close": 64.93
        },
        {
          "date": "2025-10-21",
          "close": 65.8
        },
        {
          "date": "2025-10-22",
          "close": 65.06
        },
        {
          "date": "2025-10-23",
          "close": 64.94
        },
        {
          "date": "2025-10-24",
          "close": 65.3
        },
        {
          "date": "2025-10-27",
          "close": 66.81
        },
        {
          "date": "2025-10-28",
          "close": 63.42
        },
        {
          "date": "2025-10-29",
          "close": 63.82
        },
        {
          "date": "2025-10-30",
          "close": 62.68
        },
        {
          "date": "2025-10-31",
          "close": 63.95
        },
        {
          "date": "2025-11-03",
          "close": 63.2
        },
        {
          "date": "2025-11-04",
          "close": 61.72
        },
        {
          "date": "2025-11-05",
          "close": 61.76
        },
        {
          "date": "2025-11-06",
          "close": 62.22
        },
        {
          "date": "2025-11-07",
          "close": 61.38
        },
        {
          "date": "2025-11-10",
          "close": 61.63
        },
        {
          "date": "2025-11-11",
          "close": 60.86
        },
        {
          "date": "2025-11-12",
          "close": 61.9
        },
        {
          "date": "2025-11-13",
          "close": 63.36
        },
        {
          "date": "2025-11-14",
          "close": 62.7
        },
        {
          "date": "2025-11-17",
          "close": 61.6
        },
        {
          "date": "2025-11-18",
          "close": 61.58
        },
        {
          "date": "2025-11-19",
          "close": 60.91
        },
        {
          "date": "2025-11-20",
          "close": 60.43
        },
        {
          "date": "2025-11-21",
          "close": 59.3
        },
        {
          "date": "2025-11-24",
          "close": 60.46
        },
        {
          "date": "2025-11-25",
          "close": 60.68
        },
        {
          "date": "2025-11-26",
          "close": 62.16
        },
        {
          "date": "2025-11-27",
          "close": 61.89
        },
        {
          "date": "2025-11-28",
          "close": 61.88
        },
        {
          "date": "2025-12-01",
          "close": 61.74
        },
        {
          "date": "2025-12-02",
          "close": 60.92
        },
        {
          "date": "2025-12-03",
          "close": 60.77
        },
        {
          "date": "2025-12-04",
          "close": 61.05
        },
        {
          "date": "2025-12-05",
          "close": 61.42
        },
        {
          "date": "2025-12-08",
          "close": 62.26
        },
        {
          "date": "2025-12-09",
          "close": 62.88
        },
        {
          "date": "2025-12-10",
          "close": 63.18
        },
        {
          "date": "2025-12-11",
          "close": 63.2
        },
        {
          "date": "2025-12-12",
          "close": 63.08
        },
        {
          "date": "2025-12-15",
          "close": 61.18
        },
        {
          "date": "2025-12-16",
          "close": 58.95
        },
        {
          "date": "2025-12-17",
          "close": 60.1
        },
        {
          "date": "2025-12-18",
          "close": 59.8
        },
        {
          "date": "2025-12-19",
          "close": 60.65
        },
        {
          "date": "2025-12-22",
          "close": 60.73
        },
        {
          "date": "2025-12-23",
          "close": 61.6
        },
        {
          "date": "2025-12-24",
          "close": 61.03
        },
        {
          "date": "2025-12-25",
          "close": 61.2
        },
        {
          "date": "2025-12-26",
          "close": 60.86
        },
        {
          "date": "2025-12-29",
          "close": 60.31
        },
        {
          "date": "2025-12-30",
          "close": 59.98
        },
        {
          "date": "2025-12-31",
          "close": 59.37
        },
        {
          "date": "2026-01-05",
          "close": 62.88
        },
        {
          "date": "2026-01-06",
          "close": 62.86
        },
        {
          "date": "2026-01-07",
          "close": 63.65
        },
        {
          "date": "2026-01-08",
          "close": 63.4
        },
        {
          "date": "2026-01-09",
          "close": 63.58
        },
        {
          "date": "2026-01-12",
          "close": 63.65
        },
        {
          "date": "2026-01-13",
          "close": 64.32
        },
        {
          "date": "2026-01-14",
          "close": 63.41
        },
        {
          "date": "2026-01-15",
          "close": 62.97
        },
        {
          "date": "2026-01-16",
          "close": 61.74
        },
        {
          "date": "2026-01-19",
          "close": 60.92
        },
        {
          "date": "2026-01-20",
          "close": 60.3
        },
        {
          "date": "2026-01-21",
          "close": 59.9
        },
        {
          "date": "2026-01-22",
          "close": 59.24
        },
        {
          "date": "2026-01-23",
          "close": 58.79
        },
        {
          "date": "2026-01-26",
          "close": 57.96
        },
        {
          "date": "2026-01-27",
          "close": 57
        },
        {
          "date": "2026-01-28",
          "close": 56.35
        },
        {
          "date": "2026-01-29",
          "close": 57.91
        },
        {
          "date": "2026-01-30",
          "close": 57.96
        },
        {
          "date": "2026-02-02",
          "close": 56.29
        },
        {
          "date": "2026-02-03",
          "close": 57.27
        },
        {
          "date": "2026-02-04",
          "close": 57.4
        },
        {
          "date": "2026-02-05",
          "close": 57.96
        },
        {
          "date": "2026-02-06",
          "close": 57.11
        },
        {
          "date": "2026-02-09",
          "close": 57.25
        },
        {
          "date": "2026-02-10",
          "close": 58.2
        },
        {
          "date": "2026-02-11",
          "close": 58.7
        },
        {
          "date": "2026-02-12",
          "close": 58.54
        },
        {
          "date": "2026-02-13",
          "close": 58.03
        },
        {
          "date": "2026-02-24",
          "close": 57.81
        },
        {
          "date": "2026-02-25",
          "close": 57.66
        },
        {
          "date": "2026-02-26",
          "close": 56.52
        },
        {
          "date": "2026-02-27",
          "close": 56.36
        },
        {
          "date": "2026-03-02",
          "close": 54.34
        },
        {
          "date": "2026-03-03",
          "close": 53.41
        },
        {
          "date": "2026-03-04",
          "close": 52.78
        },
        {
          "date": "2026-03-05",
          "close": 53.52
        },
        {
          "date": "2026-03-06",
          "close": 55.36
        },
        {
          "date": "2026-03-09",
          "close": 54.74
        },
        {
          "date": "2026-03-10",
          "close": 56.35
        },
        {
          "date": "2026-03-11",
          "close": 55.63
        },
        {
          "date": "2026-03-12",
          "close": 55.1
        },
        {
          "date": "2026-03-13",
          "close": 54.91
        },
        {
          "date": "2026-03-16",
          "close": 55.39
        },
        {
          "date": "2026-03-17",
          "close": 56.1
        },
        {
          "date": "2026-03-18",
          "close": 56.68
        },
        {
          "date": "2026-03-19",
          "close": 55.82
        },
        {
          "date": "2026-03-20",
          "close": 54.94
        },
        {
          "date": "2026-03-23",
          "close": 52.58
        },
        {
          "date": "2026-03-24",
          "close": 53.44
        },
        {
          "date": "2026-03-25",
          "close": 53.9
        },
        {
          "date": "2026-03-26",
          "close": 51.43
        },
        {
          "date": "2026-03-27",
          "close": 54.98
        },
        {
          "date": "2026-03-30",
          "close": 55.56
        },
        {
          "date": "2026-03-31",
          "close": 55.02
        },
        {
          "date": "2026-04-01",
          "close": 57.53
        },
        {
          "date": "2026-04-02",
          "close": 57.17
        },
        {
          "date": "2026-04-03",
          "close": 56.18
        },
        {
          "date": "2026-04-07",
          "close": 55.92
        },
        {
          "date": "2026-04-08",
          "close": 57.25
        },
        {
          "date": "2026-04-09",
          "close": 56.76
        },
        {
          "date": "2026-04-10",
          "close": 56.86
        },
        {
          "date": "2026-04-13",
          "close": 55
        },
        {
          "date": "2026-04-14",
          "close": 55.98
        },
        {
          "date": "2026-04-15",
          "close": 57.53
        },
        {
          "date": "2026-04-16",
          "close": 57.27
        },
        {
          "date": "2026-04-17",
          "close": 56.13
        },
        {
          "date": "2026-04-20",
          "close": 56.14
        },
        {
          "date": "2026-04-21",
          "close": 55.55
        },
        {
          "date": "2026-04-22",
          "close": 55.24
        },
        {
          "date": "2026-04-23",
          "close": 56.2
        },
        {
          "date": "2026-04-24",
          "close": 55.85
        },
        {
          "date": "2026-04-27",
          "close": 55.18
        },
        {
          "date": "2026-04-28",
          "close": 54.64
        },
        {
          "date": "2026-04-29",
          "close": 54.79
        },
        {
          "date": "2026-04-30",
          "close": 53.68
        },
        {
          "date": "2026-05-06",
          "close": 53.43
        },
        {
          "date": "2026-05-07",
          "close": 53.48
        },
        {
          "date": "2026-05-08",
          "close": 52.6
        },
        {
          "date": "2026-05-11",
          "close": 53.32
        },
        {
          "date": "2026-05-12",
          "close": 55.91
        },
        {
          "date": "2026-05-13",
          "close": 55.66
        },
        {
          "date": "2026-05-14",
          "close": 54.12
        },
        {
          "date": "2026-05-15",
          "close": 53.79
        },
        {
          "date": "2026-05-18",
          "close": 52.23
        },
        {
          "date": "2026-05-19",
          "close": 51.39
        },
        {
          "date": "2026-05-20",
          "close": 50.75
        },
        {
          "date": "2026-05-21",
          "close": 51.25
        },
        {
          "date": "2026-05-22",
          "close": 50.27
        },
        {
          "date": "2026-05-25",
          "close": 49.23
        },
        {
          "date": "2026-05-26",
          "close": 49
        },
        {
          "date": "2026-05-27",
          "close": 50.37
        },
        {
          "date": "2026-05-28",
          "close": 48
        },
        {
          "date": "2026-05-29",
          "close": 50.19
        },
        {
          "date": "2026-06-01",
          "close": 49.17
        },
        {
          "date": "2026-06-02",
          "close": 48.4
        },
        {
          "date": "2026-06-03",
          "close": 47.2
        },
        {
          "date": "2026-06-04",
          "close": 46.63
        },
        {
          "date": "2026-06-05",
          "close": 47.08
        },
        {
          "date": "2026-06-08",
          "close": 45.94
        },
        {
          "date": "2026-06-09",
          "close": 46.38
        },
        {
          "date": "2026-06-10",
          "close": 47.01
        },
        {
          "date": "2026-06-11",
          "close": 46.98
        },
        {
          "date": "2026-06-12",
          "close": 48.49
        },
        {
          "date": "2026-06-15",
          "close": 47.88
        },
        {
          "date": "2026-06-16",
          "close": 47.35
        },
        {
          "date": "2026-06-17",
          "close": 46.99
        },
        {
          "date": "2026-06-18",
          "close": 48.42
        },
        {
          "date": "2026-06-22",
          "close": 49.36
        },
        {
          "date": "2026-06-23",
          "close": 48.98
        },
        {
          "date": "2026-06-24",
          "close": 50.25
        },
        {
          "date": "2026-06-25",
          "close": 50.04
        },
        {
          "date": "2026-06-26",
          "close": 48.67
        },
        {
          "date": "2026-06-29",
          "close": 52.93
        },
        {
          "date": "2026-06-30",
          "close": 52.04
        },
        {
          "date": "2026-07-01",
          "close": 53.78
        },
        {
          "date": "2026-07-02",
          "close": 53.49
        },
        {
          "date": "2026-07-03",
          "close": 54.45
        },
        {
          "date": "2026-07-06",
          "close": 56.77
        },
        {
          "date": "2026-07-07",
          "close": 55.36
        },
        {
          "date": "2026-07-08",
          "close": 54.01
        },
        {
          "date": "2026-07-09",
          "close": 55.61
        },
        {
          "date": "2026-07-10",
          "close": 55.75
        },
        {
          "date": "2026-07-13",
          "close": 55.75
        },
        {
          "date": "2026-07-14",
          "close": 54.82
        },
        {
          "date": "2026-07-15",
          "close": 57.5
        },
        {
          "date": "2026-07-16",
          "close": 55.99
        },
        {
          "date": "2026-07-17",
          "close": 53.19
        },
        {
          "date": "2026-07-20",
          "close": 55.57
        },
        {
          "date": "2026-07-21",
          "close": 54.93
        },
        {
          "date": "2026-07-22",
          "close": 55.39
        },
        {
          "date": "2026-07-23",
          "close": 54.91
        },
        {
          "date": "2026-07-24",
          "close": 53.45
        },
        {
          "date": "2026-07-27",
          "close": 53.6
        },
        {
          "date": "2026-07-28",
          "close": 53.29
        },
        {
          "date": "2026-07-29",
          "close": 53.89
        },
        {
          "date": "2026-07-30",
          "close": 54.65
        },
        {
          "date": "2026-07-31",
          "close": 54.08
        },
        {
          "date": "2026-08-03",
          "close": 53
        },
        {
          "date": "2026-08-04",
          "close": 53.42
        },
        {
          "date": "2026-08-05",
          "close": 53.54
        },
        {
          "date": "2026-08-06",
          "close": 52.11
        },
        {
          "date": "2026-08-07",
          "close": 54.62
        },
        {
          "date": "2026-08-10",
          "close": 54.18
        },
        {
          "date": "2026-08-11",
          "close": 54.97
        },
        {
          "date": "2026-08-12",
          "close": 54.36
        },
        {
          "date": "2026-08-13",
          "close": 53.76
        },
        {
          "date": "2026-08-14",
          "close": 52.62
        },
        {
          "date": "2026-08-17",
          "close": 52.87
        },
        {
          "date": "2026-08-18",
          "close": 52.37
        },
        {
          "date": "2026-08-19",
          "close": 52.66
        },
        {
          "date": "2026-08-20",
          "close": 49.5
        },
        {
          "date": "2026-08-21",
          "close": 47.74
        },
        {
          "date": "2026-08-24",
          "close": 46.76
        },
        {
          "date": "2026-08-25",
          "close": 46.49
        }
      ],
      "technical": {
        "date": "2026-08-25",
        "close_qfq": 46.49,
        "returns": {
          "20d": {
            "absolute": -0.1276,
            "benchmark": -0.0038,
            "excess": -0.1238
          },
          "60d": {
            "absolute": -0.0545,
            "benchmark": -0.0603,
            "excess": 0.0058
          },
          "120d": {
            "absolute": -0.1296,
            "benchmark": -0.0223,
            "excess": -0.1073
          }
        },
        "ma": {
          "ma20": 52.3795,
          "ma60": 51.8703,
          "ma120": 53.0622,
          "close_vs_ma20": -0.1124,
          "close_vs_ma60": -0.1037,
          "close_vs_ma120": -0.1239
        },
        "state": {
          "above_ma20": false,
          "above_ma60": false,
          "momentum_60_positive": false,
          "relative_60_positive": true
        },
        "annualized_volatility_20d": 0.348,
        "drawdown_from_120d_high": -0.1919,
        "conditional_history": [
          {
            "horizon_trading_days": 20,
            "non_overlapping_observations": 3,
            "positive_rate": 0.6667,
            "positive_rate_wilson95": [
              0.2077,
              0.9385
            ],
            "outperform_rate": 0.3333,
            "outperform_rate_wilson95": [
              0.0615,
              0.7923
            ],
            "mean_return": 0.0215,
            "mean_excess_return": -0.0035,
            "excess_return_sd": 0.0805,
            "events": [
              {
                "signal_date": "2023-10-20",
                "exit_date": "2023-11-17",
                "stock_return": 0.10493578025213068,
                "benchmark_return": 0.016373316166228502,
                "excess_return": 0.08856246408590218,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2023-12-20",
                "exit_date": "2024-01-18",
                "stock_return": -0.06738328252847736,
                "benchmark_return": -0.006905231235784681,
                "excess_return": -0.06047805129269268,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-01-18",
                "exit_date": "2024-02-23",
                "stock_return": 0.02703300484136517,
                "benchmark_return": 0.06565732136695224,
                "excess_return": -0.038624316525587066,
                "positive": true,
                "outperformed": false
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          },
          {
            "horizon_trading_days": 60,
            "non_overlapping_observations": 2,
            "positive_rate": 0.5,
            "positive_rate_wilson95": [
              0.0945,
              0.9055
            ],
            "outperform_rate": 0.5,
            "outperform_rate_wilson95": [
              0.0945,
              0.9055
            ],
            "mean_return": -0.0041,
            "mean_excess_return": -0.0154,
            "excess_return_sd": 0.0737,
            "events": [
              {
                "signal_date": "2023-10-20",
                "exit_date": "2024-01-15",
                "stock_return": -0.028726763372189712,
                "benchmark_return": -0.06542205156398218,
                "excess_return": 0.03669528819179246,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2024-01-15",
                "exit_date": "2024-04-18",
                "stock_return": 0.020532375155825955,
                "benchmark_return": 0.08804847420845374,
                "excess_return": -0.06751609905262779,
                "positive": true,
                "outperformed": false
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          }
        ]
      }
    },
    {
      "id": "cmcc",
      "sec_id": "1.600941",
      "code": "600941",
      "name": "中国移动",
      "role": "stock",
      "quote": {
        "source_url": "https://push2delay.eastmoney.com/api/qt/stock/get?secid=1.600941&fltt=2&invt=2&fields=f43%2Cf57%2Cf58%2Cf86%2Cf116%2Cf126%2Cf162%2Cf163%2Cf164%2Cf165%2Cf167%2Cf173%2Cf183%2Cf184%2Cf185%2Cf186%2Cf187%2Cf188",
        "source_response_sha256": "d40a5db6e8ed515cadc5a13378d44c3ff0fff30a78f7d894d61084d62689f285",
        "source_normalized_sha256": "43a20eeb6fa8c0091d6cd5d5ed694338d7e341a9fed5f47dfaffb6583b62a3e6",
        "retrieved_at": "2026-08-25T15:39:46.818Z",
        "source_timestamp": "2026-08-25T08:11:52.000Z",
        "price": 98.86,
        "market_cap": 2143997993142.78,
        "dividend_yield_pct": 4.76,
        "pe_dynamic": 13.58,
        "pe_static": 15.64,
        "pe_ttm": 16.27,
        "ps_ttm": 2.05,
        "pb": 1.51,
        "roe_reported_pct": 5.6,
        "revenue": 538035000000,
        "revenue_yoy_pct": -1.054491889,
        "net_profit_yoy_pct": -6.293108565323,
        "gross_margin_pct": 29.5120205935,
        "net_margin_pct": 14.684918267399999,
        "debt_ratio_pct": 32.7857501094
      },
      "history_source": {
        "source_url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600941,day,,2026-08-25,800,qfq",
        "source_response_sha256": "37166a878ab883b9491b1f01f1ccee103fcd254fcec9f07fae78845dea782d54",
        "source_normalized_sha256": "8543676103e55d053a74a69c5a5f44c98da6fd8b904fef1fb66350b306e9f814",
        "retrieved_at": "2026-08-25T16:32:03.215Z",
        "adjustment": "Tencent qfq",
        "rows": 800,
        "first_date": "2023-05-11",
        "last_date": "2026-08-25"
      },
      "history_bars": [
        {
          "date": "2023-05-11",
          "close": 84.187
        },
        {
          "date": "2023-05-12",
          "close": 80.377
        },
        {
          "date": "2023-05-15",
          "close": 81.147
        },
        {
          "date": "2023-05-16",
          "close": 78.467
        },
        {
          "date": "2023-05-17",
          "close": 75.327
        },
        {
          "date": "2023-05-18",
          "close": 76.637
        },
        {
          "date": "2023-05-19",
          "close": 77.347
        },
        {
          "date": "2023-05-22",
          "close": 78.707
        },
        {
          "date": "2023-05-23",
          "close": 75.837
        },
        {
          "date": "2023-05-24",
          "close": 74.527
        },
        {
          "date": "2023-05-25",
          "close": 75.737
        },
        {
          "date": "2023-05-26",
          "close": 78.007
        },
        {
          "date": "2023-05-29",
          "close": 78.687
        },
        {
          "date": "2023-05-30",
          "close": 80.697
        },
        {
          "date": "2023-05-31",
          "close": 80.637
        },
        {
          "date": "2023-06-01",
          "close": 83.077
        },
        {
          "date": "2023-06-02",
          "close": 83.527
        },
        {
          "date": "2023-06-05",
          "close": 81.737
        },
        {
          "date": "2023-06-06",
          "close": 82.567
        },
        {
          "date": "2023-06-07",
          "close": 82.066
        },
        {
          "date": "2023-06-08",
          "close": 83.116
        },
        {
          "date": "2023-06-09",
          "close": 88.876
        },
        {
          "date": "2023-06-12",
          "close": 86.016
        },
        {
          "date": "2023-06-13",
          "close": 83.736
        },
        {
          "date": "2023-06-14",
          "close": 82.716
        },
        {
          "date": "2023-06-15",
          "close": 83.386
        },
        {
          "date": "2023-06-16",
          "close": 81.956
        },
        {
          "date": "2023-06-19",
          "close": 82.216
        },
        {
          "date": "2023-06-20",
          "close": 80.716
        },
        {
          "date": "2023-06-21",
          "close": 78.546
        },
        {
          "date": "2023-06-26",
          "close": 79.256
        },
        {
          "date": "2023-06-27",
          "close": 80.666
        },
        {
          "date": "2023-06-28",
          "close": 79.656
        },
        {
          "date": "2023-06-29",
          "close": 80.236
        },
        {
          "date": "2023-06-30",
          "close": 79.516
        },
        {
          "date": "2023-07-03",
          "close": 81.016
        },
        {
          "date": "2023-07-04",
          "close": 81.406
        },
        {
          "date": "2023-07-05",
          "close": 80.536
        },
        {
          "date": "2023-07-06",
          "close": 80.426
        },
        {
          "date": "2023-07-07",
          "close": 79.406
        },
        {
          "date": "2023-07-10",
          "close": 79.216
        },
        {
          "date": "2023-07-11",
          "close": 79.566
        },
        {
          "date": "2023-07-12",
          "close": 77.116
        },
        {
          "date": "2023-07-13",
          "close": 78.126
        },
        {
          "date": "2023-07-14",
          "close": 81.566
        },
        {
          "date": "2023-07-17",
          "close": 81.496
        },
        {
          "date": "2023-07-18",
          "close": 81.326
        },
        {
          "date": "2023-07-19",
          "close": 81.466
        },
        {
          "date": "2023-07-20",
          "close": 80.906
        },
        {
          "date": "2023-07-21",
          "close": 81.016
        },
        {
          "date": "2023-07-24",
          "close": 82.766
        },
        {
          "date": "2023-07-25",
          "close": 81.716
        },
        {
          "date": "2023-07-26",
          "close": 80.816
        },
        {
          "date": "2023-07-27",
          "close": 80.416
        },
        {
          "date": "2023-07-28",
          "close": 81.276
        },
        {
          "date": "2023-07-31",
          "close": 79.966
        },
        {
          "date": "2023-08-01",
          "close": 80.506
        },
        {
          "date": "2023-08-02",
          "close": 79.606
        },
        {
          "date": "2023-08-03",
          "close": 79.846
        },
        {
          "date": "2023-08-04",
          "close": 83.126
        },
        {
          "date": "2023-08-07",
          "close": 82.536
        },
        {
          "date": "2023-08-08",
          "close": 82.956
        },
        {
          "date": "2023-08-09",
          "close": 82.436
        },
        {
          "date": "2023-08-10",
          "close": 83.696
        },
        {
          "date": "2023-08-11",
          "close": 84.216
        },
        {
          "date": "2023-08-14",
          "close": 85.806
        },
        {
          "date": "2023-08-15",
          "close": 85.806
        },
        {
          "date": "2023-08-16",
          "close": 82.706
        },
        {
          "date": "2023-08-17",
          "close": 82.546
        },
        {
          "date": "2023-08-18",
          "close": 80.626
        },
        {
          "date": "2023-08-21",
          "close": 83.576
        },
        {
          "date": "2023-08-22",
          "close": 86.666
        },
        {
          "date": "2023-08-23",
          "close": 85.426
        },
        {
          "date": "2023-08-24",
          "close": 84.206
        },
        {
          "date": "2023-08-25",
          "close": 83.806
        },
        {
          "date": "2023-08-28",
          "close": 84.766
        },
        {
          "date": "2023-08-29",
          "close": 84.566
        },
        {
          "date": "2023-08-30",
          "close": 84.876
        },
        {
          "date": "2023-08-31",
          "close": 86.696
        },
        {
          "date": "2023-09-01",
          "close": 85.341
        },
        {
          "date": "2023-09-04",
          "close": 86.421
        },
        {
          "date": "2023-09-05",
          "close": 85.431
        },
        {
          "date": "2023-09-06",
          "close": 84.491
        },
        {
          "date": "2023-09-07",
          "close": 84.751
        },
        {
          "date": "2023-09-08",
          "close": 86.111
        },
        {
          "date": "2023-09-11",
          "close": 86.901
        },
        {
          "date": "2023-09-12",
          "close": 87.841
        },
        {
          "date": "2023-09-13",
          "close": 88.071
        },
        {
          "date": "2023-09-14",
          "close": 89.811
        },
        {
          "date": "2023-09-15",
          "close": 90.411
        },
        {
          "date": "2023-09-18",
          "close": 87.671
        },
        {
          "date": "2023-09-19",
          "close": 89.321
        },
        {
          "date": "2023-09-20",
          "close": 88.841
        },
        {
          "date": "2023-09-21",
          "close": 88.821
        },
        {
          "date": "2023-09-22",
          "close": 88.301
        },
        {
          "date": "2023-09-25",
          "close": 87.651
        },
        {
          "date": "2023-09-26",
          "close": 85.621
        },
        {
          "date": "2023-09-27",
          "close": 85.691
        },
        {
          "date": "2023-09-28",
          "close": 85.261
        },
        {
          "date": "2023-10-09",
          "close": 87.471
        },
        {
          "date": "2023-10-10",
          "close": 87.161
        },
        {
          "date": "2023-10-11",
          "close": 86.691
        },
        {
          "date": "2023-10-12",
          "close": 87.121
        },
        {
          "date": "2023-10-13",
          "close": 88.171
        },
        {
          "date": "2023-10-16",
          "close": 88.301
        },
        {
          "date": "2023-10-17",
          "close": 91.861
        },
        {
          "date": "2023-10-18",
          "close": 91.041
        },
        {
          "date": "2023-10-19",
          "close": 88.931
        },
        {
          "date": "2023-10-20",
          "close": 86.931
        },
        {
          "date": "2023-10-23",
          "close": 87.191
        },
        {
          "date": "2023-10-24",
          "close": 84.441
        },
        {
          "date": "2023-10-25",
          "close": 80.341
        },
        {
          "date": "2023-10-26",
          "close": 81.251
        },
        {
          "date": "2023-10-27",
          "close": 81.331
        },
        {
          "date": "2023-10-30",
          "close": 79.611
        },
        {
          "date": "2023-10-31",
          "close": 80.781
        },
        {
          "date": "2023-11-01",
          "close": 81.941
        },
        {
          "date": "2023-11-02",
          "close": 82.121
        },
        {
          "date": "2023-11-03",
          "close": 82.111
        },
        {
          "date": "2023-11-06",
          "close": 79.591
        },
        {
          "date": "2023-11-07",
          "close": 79.581
        },
        {
          "date": "2023-11-08",
          "close": 79.921
        },
        {
          "date": "2023-11-09",
          "close": 79.241
        },
        {
          "date": "2023-11-10",
          "close": 79.241
        },
        {
          "date": "2023-11-13",
          "close": 79.441
        },
        {
          "date": "2023-11-14",
          "close": 79.221
        },
        {
          "date": "2023-11-15",
          "close": 78.681
        },
        {
          "date": "2023-11-16",
          "close": 79.041
        },
        {
          "date": "2023-11-17",
          "close": 77.871
        },
        {
          "date": "2023-11-20",
          "close": 77.291
        },
        {
          "date": "2023-11-21",
          "close": 76.721
        },
        {
          "date": "2023-11-22",
          "close": 78.121
        },
        {
          "date": "2023-11-23",
          "close": 78.321
        },
        {
          "date": "2023-11-24",
          "close": 78.811
        },
        {
          "date": "2023-11-27",
          "close": 77.241
        },
        {
          "date": "2023-11-28",
          "close": 76.671
        },
        {
          "date": "2023-11-29",
          "close": 76.951
        },
        {
          "date": "2023-11-30",
          "close": 79.421
        },
        {
          "date": "2023-12-01",
          "close": 81.121
        },
        {
          "date": "2023-12-04",
          "close": 80.641
        },
        {
          "date": "2023-12-05",
          "close": 79.941
        },
        {
          "date": "2023-12-06",
          "close": 79.111
        },
        {
          "date": "2023-12-07",
          "close": 79.391
        },
        {
          "date": "2023-12-08",
          "close": 80.171
        },
        {
          "date": "2023-12-11",
          "close": 81.041
        },
        {
          "date": "2023-12-12",
          "close": 80.941
        },
        {
          "date": "2023-12-13",
          "close": 80.921
        },
        {
          "date": "2023-12-14",
          "close": 81.441
        },
        {
          "date": "2023-12-15",
          "close": 81.091
        },
        {
          "date": "2023-12-18",
          "close": 81.831
        },
        {
          "date": "2023-12-19",
          "close": 83.541
        },
        {
          "date": "2023-12-20",
          "close": 82.511
        },
        {
          "date": "2023-12-21",
          "close": 80.921
        },
        {
          "date": "2023-12-22",
          "close": 82.791
        },
        {
          "date": "2023-12-25",
          "close": 83.741
        },
        {
          "date": "2023-12-26",
          "close": 85.241
        },
        {
          "date": "2023-12-27",
          "close": 87.531
        },
        {
          "date": "2023-12-28",
          "close": 86.031
        },
        {
          "date": "2023-12-29",
          "close": 87.921
        },
        {
          "date": "2024-01-02",
          "close": 87.171
        },
        {
          "date": "2024-01-03",
          "close": 86.341
        },
        {
          "date": "2024-01-04",
          "close": 87.631
        },
        {
          "date": "2024-01-05",
          "close": 86.691
        },
        {
          "date": "2024-01-08",
          "close": 86.831
        },
        {
          "date": "2024-01-09",
          "close": 86.301
        },
        {
          "date": "2024-01-10",
          "close": 84.971
        },
        {
          "date": "2024-01-11",
          "close": 83.801
        },
        {
          "date": "2024-01-12",
          "close": 83.741
        },
        {
          "date": "2024-01-15",
          "close": 85.091
        },
        {
          "date": "2024-01-16",
          "close": 85.181
        },
        {
          "date": "2024-01-17",
          "close": 84.331
        },
        {
          "date": "2024-01-18",
          "close": 86.621
        },
        {
          "date": "2024-01-19",
          "close": 86.601
        },
        {
          "date": "2024-01-22",
          "close": 85.401
        },
        {
          "date": "2024-01-23",
          "close": 83.721
        },
        {
          "date": "2024-01-24",
          "close": 85.541
        },
        {
          "date": "2024-01-25",
          "close": 88.951
        },
        {
          "date": "2024-01-26",
          "close": 89.841
        },
        {
          "date": "2024-01-29",
          "close": 91.291
        },
        {
          "date": "2024-01-30",
          "close": 89.641
        },
        {
          "date": "2024-01-31",
          "close": 90.871
        },
        {
          "date": "2024-02-01",
          "close": 89.301
        },
        {
          "date": "2024-02-02",
          "close": 90.321
        },
        {
          "date": "2024-02-05",
          "close": 91.931
        },
        {
          "date": "2024-02-06",
          "close": 89.891
        },
        {
          "date": "2024-02-07",
          "close": 89.841
        },
        {
          "date": "2024-02-08",
          "close": 89.641
        },
        {
          "date": "2024-02-19",
          "close": 92.391
        },
        {
          "date": "2024-02-20",
          "close": 94.441
        },
        {
          "date": "2024-02-21",
          "close": 93.591
        },
        {
          "date": "2024-02-22",
          "close": 95.171
        },
        {
          "date": "2024-02-23",
          "close": 93.121
        },
        {
          "date": "2024-02-26",
          "close": 91.601
        },
        {
          "date": "2024-02-27",
          "close": 91.901
        },
        {
          "date": "2024-02-28",
          "close": 90.041
        },
        {
          "date": "2024-02-29",
          "close": 90.441
        },
        {
          "date": "2024-03-01",
          "close": 90.371
        },
        {
          "date": "2024-03-04",
          "close": 92.451
        },
        {
          "date": "2024-03-05",
          "close": 93.441
        },
        {
          "date": "2024-03-06",
          "close": 94.031
        },
        {
          "date": "2024-03-07",
          "close": 93.901
        },
        {
          "date": "2024-03-08",
          "close": 96.941
        },
        {
          "date": "2024-03-11",
          "close": 95.331
        },
        {
          "date": "2024-03-12",
          "close": 91.211
        },
        {
          "date": "2024-03-13",
          "close": 90.441
        },
        {
          "date": "2024-03-14",
          "close": 91.201
        },
        {
          "date": "2024-03-15",
          "close": 90.541
        },
        {
          "date": "2024-03-18",
          "close": 91.571
        },
        {
          "date": "2024-03-19",
          "close": 91.621
        },
        {
          "date": "2024-03-20",
          "close": 92.181
        },
        {
          "date": "2024-03-21",
          "close": 91.121
        },
        {
          "date": "2024-03-22",
          "close": 93.831
        },
        {
          "date": "2024-03-25",
          "close": 92.441
        },
        {
          "date": "2024-03-26",
          "close": 92.451
        },
        {
          "date": "2024-03-27",
          "close": 93.751
        },
        {
          "date": "2024-03-28",
          "close": 94.531
        },
        {
          "date": "2024-03-29",
          "close": 94.201
        },
        {
          "date": "2024-04-01",
          "close": 93.031
        },
        {
          "date": "2024-04-02",
          "close": 92.881
        },
        {
          "date": "2024-04-03",
          "close": 92.991
        },
        {
          "date": "2024-04-08",
          "close": 94.051
        },
        {
          "date": "2024-04-09",
          "close": 93.201
        },
        {
          "date": "2024-04-10",
          "close": 93.121
        },
        {
          "date": "2024-04-11",
          "close": 91.461
        },
        {
          "date": "2024-04-12",
          "close": 89.491
        },
        {
          "date": "2024-04-15",
          "close": 93.281
        },
        {
          "date": "2024-04-16",
          "close": 93.641
        },
        {
          "date": "2024-04-17",
          "close": 94.541
        },
        {
          "date": "2024-04-18",
          "close": 93.591
        },
        {
          "date": "2024-04-19",
          "close": 95.201
        },
        {
          "date": "2024-04-22",
          "close": 94.571
        },
        {
          "date": "2024-04-23",
          "close": 93.101
        },
        {
          "date": "2024-04-24",
          "close": 93.291
        },
        {
          "date": "2024-04-25",
          "close": 92.741
        },
        {
          "date": "2024-04-26",
          "close": 92.101
        },
        {
          "date": "2024-04-29",
          "close": 91.231
        },
        {
          "date": "2024-04-30",
          "close": 91.111
        },
        {
          "date": "2024-05-06",
          "close": 89.241
        },
        {
          "date": "2024-05-07",
          "close": 89.561
        },
        {
          "date": "2024-05-08",
          "close": 89.471
        },
        {
          "date": "2024-05-09",
          "close": 88.741
        },
        {
          "date": "2024-05-10",
          "close": 89.841
        },
        {
          "date": "2024-05-13",
          "close": 89.431
        },
        {
          "date": "2024-05-14",
          "close": 88.691
        },
        {
          "date": "2024-05-15",
          "close": 88.471
        },
        {
          "date": "2024-05-16",
          "close": 87.341
        },
        {
          "date": "2024-05-17",
          "close": 86.611
        },
        {
          "date": "2024-05-20",
          "close": 86.461
        },
        {
          "date": "2024-05-21",
          "close": 87.301
        },
        {
          "date": "2024-05-22",
          "close": 86.961
        },
        {
          "date": "2024-05-23",
          "close": 86.731
        },
        {
          "date": "2024-05-24",
          "close": 86.501
        },
        {
          "date": "2024-05-27",
          "close": 88.771
        },
        {
          "date": "2024-05-28",
          "close": 88.191
        },
        {
          "date": "2024-05-29",
          "close": 88.241
        },
        {
          "date": "2024-05-30",
          "close": 88.801
        },
        {
          "date": "2024-05-31",
          "close": 88.641
        },
        {
          "date": "2024-06-03",
          "close": 90.331
        },
        {
          "date": "2024-06-04",
          "close": 90.541
        },
        {
          "date": "2024-06-05",
          "close": 90.121
        },
        {
          "date": "2024-06-06",
          "close": 91.146
        },
        {
          "date": "2024-06-07",
          "close": 91.626
        },
        {
          "date": "2024-06-11",
          "close": 91.206
        },
        {
          "date": "2024-06-12",
          "close": 91.026
        },
        {
          "date": "2024-06-13",
          "close": 91.936
        },
        {
          "date": "2024-06-14",
          "close": 91.606
        },
        {
          "date": "2024-06-17",
          "close": 89.526
        },
        {
          "date": "2024-06-18",
          "close": 90.586
        },
        {
          "date": "2024-06-19",
          "close": 92.066
        },
        {
          "date": "2024-06-20",
          "close": 92.126
        },
        {
          "date": "2024-06-21",
          "close": 93.176
        },
        {
          "date": "2024-06-24",
          "close": 93.126
        },
        {
          "date": "2024-06-25",
          "close": 93.026
        },
        {
          "date": "2024-06-26",
          "close": 93.286
        },
        {
          "date": "2024-06-27",
          "close": 95.416
        },
        {
          "date": "2024-06-28",
          "close": 98.126
        },
        {
          "date": "2024-07-01",
          "close": 98.086
        },
        {
          "date": "2024-07-02",
          "close": 99.546
        },
        {
          "date": "2024-07-03",
          "close": 100.836
        },
        {
          "date": "2024-07-04",
          "close": 99.776
        },
        {
          "date": "2024-07-05",
          "close": 98.626
        },
        {
          "date": "2024-07-08",
          "close": 100.036
        },
        {
          "date": "2024-07-09",
          "close": 99.406
        },
        {
          "date": "2024-07-10",
          "close": 98.186
        },
        {
          "date": "2024-07-11",
          "close": 97.826
        },
        {
          "date": "2024-07-12",
          "close": 98.536
        },
        {
          "date": "2024-07-15",
          "close": 99.826
        },
        {
          "date": "2024-07-16",
          "close": 101.126
        },
        {
          "date": "2024-07-17",
          "close": 99.266
        },
        {
          "date": "2024-07-18",
          "close": 102.666
        },
        {
          "date": "2024-07-19",
          "close": 103.826
        },
        {
          "date": "2024-07-22",
          "close": 100.816
        },
        {
          "date": "2024-07-23",
          "close": 101.586
        },
        {
          "date": "2024-07-24",
          "close": 102.606
        },
        {
          "date": "2024-07-25",
          "close": 101.606
        },
        {
          "date": "2024-07-26",
          "close": 96.626
        },
        {
          "date": "2024-07-29",
          "close": 97.226
        },
        {
          "date": "2024-07-30",
          "close": 98.296
        },
        {
          "date": "2024-07-31",
          "close": 95.746
        },
        {
          "date": "2024-08-01",
          "close": 95.646
        },
        {
          "date": "2024-08-02",
          "close": 97.216
        },
        {
          "date": "2024-08-05",
          "close": 96.056
        },
        {
          "date": "2024-08-06",
          "close": 95.116
        },
        {
          "date": "2024-08-07",
          "close": 94.566
        },
        {
          "date": "2024-08-08",
          "close": 94.566
        },
        {
          "date": "2024-08-09",
          "close": 92.626
        },
        {
          "date": "2024-08-12",
          "close": 90.766
        },
        {
          "date": "2024-08-13",
          "close": 91.326
        },
        {
          "date": "2024-08-14",
          "close": 93.586
        },
        {
          "date": "2024-08-15",
          "close": 95.566
        },
        {
          "date": "2024-08-16",
          "close": 95.486
        },
        {
          "date": "2024-08-19",
          "close": 95.526
        },
        {
          "date": "2024-08-20",
          "close": 95.776
        },
        {
          "date": "2024-08-21",
          "close": 95.126
        },
        {
          "date": "2024-08-22",
          "close": 96.176
        },
        {
          "date": "2024-08-23",
          "close": 96.186
        },
        {
          "date": "2024-08-26",
          "close": 96.676
        },
        {
          "date": "2024-08-27",
          "close": 98.296
        },
        {
          "date": "2024-08-28",
          "close": 98.326
        },
        {
          "date": "2024-08-29",
          "close": 97.026
        },
        {
          "date": "2024-08-30",
          "close": 95.616
        },
        {
          "date": "2024-09-02",
          "close": 95.905
        },
        {
          "date": "2024-09-03",
          "close": 96.195
        },
        {
          "date": "2024-09-04",
          "close": 95.785
        },
        {
          "date": "2024-09-05",
          "close": 94.665
        },
        {
          "date": "2024-09-06",
          "close": 94.905
        },
        {
          "date": "2024-09-09",
          "close": 93.265
        },
        {
          "date": "2024-09-10",
          "close": 94.925
        },
        {
          "date": "2024-09-11",
          "close": 92.425
        },
        {
          "date": "2024-09-12",
          "close": 91.865
        },
        {
          "date": "2024-09-13",
          "close": 93.255
        },
        {
          "date": "2024-09-18",
          "close": 93.715
        },
        {
          "date": "2024-09-19",
          "close": 92.925
        },
        {
          "date": "2024-09-20",
          "close": 94.405
        },
        {
          "date": "2024-09-23",
          "close": 94.055
        },
        {
          "date": "2024-09-24",
          "close": 97.195
        },
        {
          "date": "2024-09-25",
          "close": 96.905
        },
        {
          "date": "2024-09-26",
          "close": 97.935
        },
        {
          "date": "2024-09-27",
          "close": 97.295
        },
        {
          "date": "2024-09-30",
          "close": 102.705
        },
        {
          "date": "2024-10-08",
          "close": 103.145
        },
        {
          "date": "2024-10-09",
          "close": 99.625
        },
        {
          "date": "2024-10-10",
          "close": 101.805
        },
        {
          "date": "2024-10-11",
          "close": 101.575
        },
        {
          "date": "2024-10-14",
          "close": 103.805
        },
        {
          "date": "2024-10-15",
          "close": 100.645
        },
        {
          "date": "2024-10-16",
          "close": 100.095
        },
        {
          "date": "2024-10-17",
          "close": 98.645
        },
        {
          "date": "2024-10-18",
          "close": 100.105
        },
        {
          "date": "2024-10-21",
          "close": 99.305
        },
        {
          "date": "2024-10-22",
          "close": 97.385
        },
        {
          "date": "2024-10-23",
          "close": 97.355
        },
        {
          "date": "2024-10-24",
          "close": 95.225
        },
        {
          "date": "2024-10-25",
          "close": 94.935
        },
        {
          "date": "2024-10-28",
          "close": 95.295
        },
        {
          "date": "2024-10-29",
          "close": 95.205
        },
        {
          "date": "2024-10-30",
          "close": 95.185
        },
        {
          "date": "2024-10-31",
          "close": 95.655
        },
        {
          "date": "2024-11-01",
          "close": 96.405
        },
        {
          "date": "2024-11-04",
          "close": 95.825
        },
        {
          "date": "2024-11-05",
          "close": 95.855
        },
        {
          "date": "2024-11-06",
          "close": 95.235
        },
        {
          "date": "2024-11-07",
          "close": 95.865
        },
        {
          "date": "2024-11-08",
          "close": 95.815
        },
        {
          "date": "2024-11-11",
          "close": 95.045
        },
        {
          "date": "2024-11-12",
          "close": 93.855
        },
        {
          "date": "2024-11-13",
          "close": 98.035
        },
        {
          "date": "2024-11-14",
          "close": 96.665
        },
        {
          "date": "2024-11-15",
          "close": 98.035
        },
        {
          "date": "2024-11-18",
          "close": 97.675
        },
        {
          "date": "2024-11-19",
          "close": 96.685
        },
        {
          "date": "2024-11-20",
          "close": 96.885
        },
        {
          "date": "2024-11-21",
          "close": 96.575
        },
        {
          "date": "2024-11-22",
          "close": 96.405
        },
        {
          "date": "2024-11-25",
          "close": 96.705
        },
        {
          "date": "2024-11-26",
          "close": 98.425
        },
        {
          "date": "2024-11-27",
          "close": 99.365
        },
        {
          "date": "2024-11-28",
          "close": 99.055
        },
        {
          "date": "2024-11-29",
          "close": 99.385
        },
        {
          "date": "2024-12-02",
          "close": 98.475
        },
        {
          "date": "2024-12-03",
          "close": 99.965
        },
        {
          "date": "2024-12-04",
          "close": 101.105
        },
        {
          "date": "2024-12-05",
          "close": 100.455
        },
        {
          "date": "2024-12-06",
          "close": 100.225
        },
        {
          "date": "2024-12-09",
          "close": 100.295
        },
        {
          "date": "2024-12-10",
          "close": 99.905
        },
        {
          "date": "2024-12-11",
          "close": 99.585
        },
        {
          "date": "2024-12-12",
          "close": 100.705
        },
        {
          "date": "2024-12-13",
          "close": 101.795
        },
        {
          "date": "2024-12-16",
          "close": 105.155
        },
        {
          "date": "2024-12-17",
          "close": 104.285
        },
        {
          "date": "2024-12-18",
          "close": 106.985
        },
        {
          "date": "2024-12-19",
          "close": 106.855
        },
        {
          "date": "2024-12-20",
          "close": 104.405
        },
        {
          "date": "2024-12-23",
          "close": 106.855
        },
        {
          "date": "2024-12-24",
          "close": 107.895
        },
        {
          "date": "2024-12-25",
          "close": 108.595
        },
        {
          "date": "2024-12-26",
          "close": 107.385
        },
        {
          "date": "2024-12-27",
          "close": 107.605
        },
        {
          "date": "2024-12-30",
          "close": 109.365
        },
        {
          "date": "2024-12-31",
          "close": 111.165
        },
        {
          "date": "2025-01-02",
          "close": 108.005
        },
        {
          "date": "2025-01-03",
          "close": 107.085
        },
        {
          "date": "2025-01-06",
          "close": 104.155
        },
        {
          "date": "2025-01-07",
          "close": 104.235
        },
        {
          "date": "2025-01-08",
          "close": 104.885
        },
        {
          "date": "2025-01-09",
          "close": 103.055
        },
        {
          "date": "2025-01-10",
          "close": 102.305
        },
        {
          "date": "2025-01-13",
          "close": 101.405
        },
        {
          "date": "2025-01-14",
          "close": 101.345
        },
        {
          "date": "2025-01-15",
          "close": 101.395
        },
        {
          "date": "2025-01-16",
          "close": 102.295
        },
        {
          "date": "2025-01-17",
          "close": 102.105
        },
        {
          "date": "2025-01-20",
          "close": 101.505
        },
        {
          "date": "2025-01-21",
          "close": 100.205
        },
        {
          "date": "2025-01-22",
          "close": 101.325
        },
        {
          "date": "2025-01-23",
          "close": 102.555
        },
        {
          "date": "2025-01-24",
          "close": 102.025
        },
        {
          "date": "2025-01-27",
          "close": 103.975
        },
        {
          "date": "2025-02-05",
          "close": 101.305
        },
        {
          "date": "2025-02-06",
          "close": 101.345
        },
        {
          "date": "2025-02-07",
          "close": 101.145
        },
        {
          "date": "2025-02-10",
          "close": 103.005
        },
        {
          "date": "2025-02-11",
          "close": 102.795
        },
        {
          "date": "2025-02-12",
          "close": 103.725
        },
        {
          "date": "2025-02-13",
          "close": 103.615
        },
        {
          "date": "2025-02-14",
          "close": 105.655
        },
        {
          "date": "2025-02-17",
          "close": 106.215
        },
        {
          "date": "2025-02-18",
          "close": 104.995
        },
        {
          "date": "2025-02-19",
          "close": 105.005
        },
        {
          "date": "2025-02-20",
          "close": 103.375
        },
        {
          "date": "2025-02-21",
          "close": 107.505
        },
        {
          "date": "2025-02-24",
          "close": 104.475
        },
        {
          "date": "2025-02-25",
          "close": 101.805
        },
        {
          "date": "2025-02-26",
          "close": 100.705
        },
        {
          "date": "2025-02-27",
          "close": 100.005
        },
        {
          "date": "2025-02-28",
          "close": 99.925
        },
        {
          "date": "2025-03-03",
          "close": 99.235
        },
        {
          "date": "2025-03-04",
          "close": 99.805
        },
        {
          "date": "2025-03-05",
          "close": 101.385
        },
        {
          "date": "2025-03-06",
          "close": 100.975
        },
        {
          "date": "2025-03-07",
          "close": 101.595
        },
        {
          "date": "2025-03-10",
          "close": 99.645
        },
        {
          "date": "2025-03-11",
          "close": 100.225
        },
        {
          "date": "2025-03-12",
          "close": 98.665
        },
        {
          "date": "2025-03-13",
          "close": 98.795
        },
        {
          "date": "2025-03-14",
          "close": 99.515
        },
        {
          "date": "2025-03-17",
          "close": 98.995
        },
        {
          "date": "2025-03-18",
          "close": 98.925
        },
        {
          "date": "2025-03-19",
          "close": 98.815
        },
        {
          "date": "2025-03-20",
          "close": 98.005
        },
        {
          "date": "2025-03-21",
          "close": 99.655
        },
        {
          "date": "2025-03-24",
          "close": 98.705
        },
        {
          "date": "2025-03-25",
          "close": 98.905
        },
        {
          "date": "2025-03-26",
          "close": 99.615
        },
        {
          "date": "2025-03-27",
          "close": 99.515
        },
        {
          "date": "2025-03-28",
          "close": 99.405
        },
        {
          "date": "2025-03-31",
          "close": 100.365
        },
        {
          "date": "2025-04-01",
          "close": 100.005
        },
        {
          "date": "2025-04-02",
          "close": 100.665
        },
        {
          "date": "2025-04-03",
          "close": 101.995
        },
        {
          "date": "2025-04-07",
          "close": 101.455
        },
        {
          "date": "2025-04-08",
          "close": 104.605
        },
        {
          "date": "2025-04-09",
          "close": 105.605
        },
        {
          "date": "2025-04-10",
          "close": 103.905
        },
        {
          "date": "2025-04-11",
          "close": 102.795
        },
        {
          "date": "2025-04-14",
          "close": 103.405
        },
        {
          "date": "2025-04-15",
          "close": 104.755
        },
        {
          "date": "2025-04-16",
          "close": 107.025
        },
        {
          "date": "2025-04-17",
          "close": 107.265
        },
        {
          "date": "2025-04-18",
          "close": 107.795
        },
        {
          "date": "2025-04-21",
          "close": 105.905
        },
        {
          "date": "2025-04-22",
          "close": 105.915
        },
        {
          "date": "2025-04-23",
          "close": 103.845
        },
        {
          "date": "2025-04-24",
          "close": 103.465
        },
        {
          "date": "2025-04-25",
          "close": 103.955
        },
        {
          "date": "2025-04-28",
          "close": 105.265
        },
        {
          "date": "2025-04-29",
          "close": 106.155
        },
        {
          "date": "2025-04-30",
          "close": 105.255
        },
        {
          "date": "2025-05-06",
          "close": 106.065
        },
        {
          "date": "2025-05-07",
          "close": 107.305
        },
        {
          "date": "2025-05-08",
          "close": 106.415
        },
        {
          "date": "2025-05-09",
          "close": 106.995
        },
        {
          "date": "2025-05-12",
          "close": 106.705
        },
        {
          "date": "2025-05-13",
          "close": 106.435
        },
        {
          "date": "2025-05-14",
          "close": 106.965
        },
        {
          "date": "2025-05-15",
          "close": 106.635
        },
        {
          "date": "2025-05-16",
          "close": 106.775
        },
        {
          "date": "2025-05-19",
          "close": 107.255
        },
        {
          "date": "2025-05-20",
          "close": 108.505
        },
        {
          "date": "2025-05-21",
          "close": 108.005
        },
        {
          "date": "2025-05-22",
          "close": 107.835
        },
        {
          "date": "2025-05-23",
          "close": 107.205
        },
        {
          "date": "2025-05-26",
          "close": 107.605
        },
        {
          "date": "2025-05-27",
          "close": 108.905
        },
        {
          "date": "2025-05-28",
          "close": 107.855
        },
        {
          "date": "2025-05-29",
          "close": 107.945
        },
        {
          "date": "2025-05-30",
          "close": 109.835
        },
        {
          "date": "2025-06-03",
          "close": 110.685
        },
        {
          "date": "2025-06-04",
          "close": 110.635
        },
        {
          "date": "2025-06-05",
          "close": 111.255
        },
        {
          "date": "2025-06-06",
          "close": 111.906
        },
        {
          "date": "2025-06-09",
          "close": 109.616
        },
        {
          "date": "2025-06-10",
          "close": 108.606
        },
        {
          "date": "2025-06-11",
          "close": 108.656
        },
        {
          "date": "2025-06-12",
          "close": 106.936
        },
        {
          "date": "2025-06-13",
          "close": 107.516
        },
        {
          "date": "2025-06-16",
          "close": 108.356
        },
        {
          "date": "2025-06-17",
          "close": 108.196
        },
        {
          "date": "2025-06-18",
          "close": 108.056
        },
        {
          "date": "2025-06-19",
          "close": 107.996
        },
        {
          "date": "2025-06-20",
          "close": 109.386
        },
        {
          "date": "2025-06-23",
          "close": 107.796
        },
        {
          "date": "2025-06-24",
          "close": 107.976
        },
        {
          "date": "2025-06-25",
          "close": 108.096
        },
        {
          "date": "2025-06-26",
          "close": 108.586
        },
        {
          "date": "2025-06-27",
          "close": 107.466
        },
        {
          "date": "2025-06-30",
          "close": 107.846
        },
        {
          "date": "2025-07-01",
          "close": 107.856
        },
        {
          "date": "2025-07-02",
          "close": 107.186
        },
        {
          "date": "2025-07-03",
          "close": 106.496
        },
        {
          "date": "2025-07-04",
          "close": 107.186
        },
        {
          "date": "2025-07-07",
          "close": 107.536
        },
        {
          "date": "2025-07-08",
          "close": 107.246
        },
        {
          "date": "2025-07-09",
          "close": 108.816
        },
        {
          "date": "2025-07-10",
          "close": 107.696
        },
        {
          "date": "2025-07-11",
          "close": 108.056
        },
        {
          "date": "2025-07-14",
          "close": 108.476
        },
        {
          "date": "2025-07-15",
          "close": 107.716
        },
        {
          "date": "2025-07-16",
          "close": 108.246
        },
        {
          "date": "2025-07-17",
          "close": 107.056
        },
        {
          "date": "2025-07-18",
          "close": 106.986
        },
        {
          "date": "2025-07-21",
          "close": 106.566
        },
        {
          "date": "2025-07-22",
          "close": 106.916
        },
        {
          "date": "2025-07-23",
          "close": 106.676
        },
        {
          "date": "2025-07-24",
          "close": 106.296
        },
        {
          "date": "2025-07-25",
          "close": 105.576
        },
        {
          "date": "2025-07-28",
          "close": 104.676
        },
        {
          "date": "2025-07-29",
          "close": 104.496
        },
        {
          "date": "2025-07-30",
          "close": 104.806
        },
        {
          "date": "2025-07-31",
          "close": 103.856
        },
        {
          "date": "2025-08-01",
          "close": 103.376
        },
        {
          "date": "2025-08-04",
          "close": 103.416
        },
        {
          "date": "2025-08-05",
          "close": 104.366
        },
        {
          "date": "2025-08-06",
          "close": 103.566
        },
        {
          "date": "2025-08-07",
          "close": 103.136
        },
        {
          "date": "2025-08-08",
          "close": 105.286
        },
        {
          "date": "2025-08-11",
          "close": 104.276
        },
        {
          "date": "2025-08-12",
          "close": 104.656
        },
        {
          "date": "2025-08-13",
          "close": 104.516
        },
        {
          "date": "2025-08-14",
          "close": 104.106
        },
        {
          "date": "2025-08-15",
          "close": 103.626
        },
        {
          "date": "2025-08-18",
          "close": 103.486
        },
        {
          "date": "2025-08-19",
          "close": 102.296
        },
        {
          "date": "2025-08-20",
          "close": 102.986
        },
        {
          "date": "2025-08-21",
          "close": 104.316
        },
        {
          "date": "2025-08-22",
          "close": 104.836
        },
        {
          "date": "2025-08-25",
          "close": 105.386
        },
        {
          "date": "2025-08-26",
          "close": 104.916
        },
        {
          "date": "2025-08-27",
          "close": 104.096
        },
        {
          "date": "2025-08-28",
          "close": 104.266
        },
        {
          "date": "2025-08-29",
          "close": 104.796
        },
        {
          "date": "2025-09-01",
          "close": 104.789
        },
        {
          "date": "2025-09-02",
          "close": 105.699
        },
        {
          "date": "2025-09-03",
          "close": 105.189
        },
        {
          "date": "2025-09-04",
          "close": 104.549
        },
        {
          "date": "2025-09-05",
          "close": 104.339
        },
        {
          "date": "2025-09-08",
          "close": 105.909
        },
        {
          "date": "2025-09-09",
          "close": 104.799
        },
        {
          "date": "2025-09-10",
          "close": 106.269
        },
        {
          "date": "2025-09-11",
          "close": 106.099
        },
        {
          "date": "2025-09-12",
          "close": 105.549
        },
        {
          "date": "2025-09-15",
          "close": 105.189
        },
        {
          "date": "2025-09-16",
          "close": 104.799
        },
        {
          "date": "2025-09-17",
          "close": 104.539
        },
        {
          "date": "2025-09-18",
          "close": 102.739
        },
        {
          "date": "2025-09-19",
          "close": 103.239
        },
        {
          "date": "2025-09-22",
          "close": 102.779
        },
        {
          "date": "2025-09-23",
          "close": 103.969
        },
        {
          "date": "2025-09-24",
          "close": 104.319
        },
        {
          "date": "2025-09-25",
          "close": 103.799
        },
        {
          "date": "2025-09-26",
          "close": 103.599
        },
        {
          "date": "2025-09-29",
          "close": 103.079
        },
        {
          "date": "2025-09-30",
          "close": 102.479
        },
        {
          "date": "2025-10-09",
          "close": 103.239
        },
        {
          "date": "2025-10-10",
          "close": 104.389
        },
        {
          "date": "2025-10-13",
          "close": 104.749
        },
        {
          "date": "2025-10-14",
          "close": 105.399
        },
        {
          "date": "2025-10-15",
          "close": 104.919
        },
        {
          "date": "2025-10-16",
          "close": 105.609
        },
        {
          "date": "2025-10-17",
          "close": 105.729
        },
        {
          "date": "2025-10-20",
          "close": 105.579
        },
        {
          "date": "2025-10-21",
          "close": 103.919
        },
        {
          "date": "2025-10-22",
          "close": 103.999
        },
        {
          "date": "2025-10-23",
          "close": 104.489
        },
        {
          "date": "2025-10-24",
          "close": 104.669
        },
        {
          "date": "2025-10-27",
          "close": 104.499
        },
        {
          "date": "2025-10-28",
          "close": 104.459
        },
        {
          "date": "2025-10-29",
          "close": 103.769
        },
        {
          "date": "2025-10-30",
          "close": 104.239
        },
        {
          "date": "2025-10-31",
          "close": 103.589
        },
        {
          "date": "2025-11-03",
          "close": 104.419
        },
        {
          "date": "2025-11-04",
          "close": 105.459
        },
        {
          "date": "2025-11-05",
          "close": 104.999
        },
        {
          "date": "2025-11-06",
          "close": 104.979
        },
        {
          "date": "2025-11-07",
          "close": 105.349
        },
        {
          "date": "2025-11-10",
          "close": 105.539
        },
        {
          "date": "2025-11-11",
          "close": 105.599
        },
        {
          "date": "2025-11-12",
          "close": 106.389
        },
        {
          "date": "2025-11-13",
          "close": 105.129
        },
        {
          "date": "2025-11-14",
          "close": 105.009
        },
        {
          "date": "2025-11-17",
          "close": 104.439
        },
        {
          "date": "2025-11-18",
          "close": 105.609
        },
        {
          "date": "2025-11-19",
          "close": 105.689
        },
        {
          "date": "2025-11-20",
          "close": 106.489
        },
        {
          "date": "2025-11-21",
          "close": 106.279
        },
        {
          "date": "2025-11-24",
          "close": 106.519
        },
        {
          "date": "2025-11-25",
          "close": 106.459
        },
        {
          "date": "2025-11-26",
          "close": 106.769
        },
        {
          "date": "2025-11-27",
          "close": 106.049
        },
        {
          "date": "2025-11-28",
          "close": 105.499
        },
        {
          "date": "2025-12-01",
          "close": 104.849
        },
        {
          "date": "2025-12-02",
          "close": 105.149
        },
        {
          "date": "2025-12-03",
          "close": 104.439
        },
        {
          "date": "2025-12-04",
          "close": 103.909
        },
        {
          "date": "2025-12-05",
          "close": 103.269
        },
        {
          "date": "2025-12-08",
          "close": 102.309
        },
        {
          "date": "2025-12-09",
          "close": 102.719
        },
        {
          "date": "2025-12-10",
          "close": 102.499
        },
        {
          "date": "2025-12-11",
          "close": 102.109
        },
        {
          "date": "2025-12-12",
          "close": 102.159
        },
        {
          "date": "2025-12-15",
          "close": 100.609
        },
        {
          "date": "2025-12-16",
          "close": 100.789
        },
        {
          "date": "2025-12-17",
          "close": 100.109
        },
        {
          "date": "2025-12-18",
          "close": 99.699
        },
        {
          "date": "2025-12-19",
          "close": 99.959
        },
        {
          "date": "2025-12-22",
          "close": 98.959
        },
        {
          "date": "2025-12-23",
          "close": 98.789
        },
        {
          "date": "2025-12-24",
          "close": 99.319
        },
        {
          "date": "2025-12-25",
          "close": 98.309
        },
        {
          "date": "2025-12-26",
          "close": 98.639
        },
        {
          "date": "2025-12-29",
          "close": 98.379
        },
        {
          "date": "2025-12-30",
          "close": 98.149
        },
        {
          "date": "2025-12-31",
          "close": 98.849
        },
        {
          "date": "2026-01-05",
          "close": 98.379
        },
        {
          "date": "2026-01-06",
          "close": 98.459
        },
        {
          "date": "2026-01-07",
          "close": 98.099
        },
        {
          "date": "2026-01-08",
          "close": 97.919
        },
        {
          "date": "2026-01-09",
          "close": 97.919
        },
        {
          "date": "2026-01-12",
          "close": 98.199
        },
        {
          "date": "2026-01-13",
          "close": 97.979
        },
        {
          "date": "2026-01-14",
          "close": 96.829
        },
        {
          "date": "2026-01-15",
          "close": 94.899
        },
        {
          "date": "2026-01-16",
          "close": 94.079
        },
        {
          "date": "2026-01-19",
          "close": 94.299
        },
        {
          "date": "2026-01-20",
          "close": 95.119
        },
        {
          "date": "2026-01-21",
          "close": 93.939
        },
        {
          "date": "2026-01-22",
          "close": 94.049
        },
        {
          "date": "2026-01-23",
          "close": 93.179
        },
        {
          "date": "2026-01-26",
          "close": 92.599
        },
        {
          "date": "2026-01-27",
          "close": 92.059
        },
        {
          "date": "2026-01-28",
          "close": 93.499
        },
        {
          "date": "2026-01-29",
          "close": 94.779
        },
        {
          "date": "2026-01-30",
          "close": 94.179
        },
        {
          "date": "2026-02-02",
          "close": 90.459
        },
        {
          "date": "2026-02-03",
          "close": 89.869
        },
        {
          "date": "2026-02-04",
          "close": 92.729
        },
        {
          "date": "2026-02-05",
          "close": 93.159
        },
        {
          "date": "2026-02-06",
          "close": 92.909
        },
        {
          "date": "2026-02-09",
          "close": 92.039
        },
        {
          "date": "2026-02-10",
          "close": 91.649
        },
        {
          "date": "2026-02-11",
          "close": 91.949
        },
        {
          "date": "2026-02-12",
          "close": 91.089
        },
        {
          "date": "2026-02-13",
          "close": 90.409
        },
        {
          "date": "2026-02-24",
          "close": 92.469
        },
        {
          "date": "2026-02-25",
          "close": 92.029
        },
        {
          "date": "2026-02-26",
          "close": 91.769
        },
        {
          "date": "2026-02-27",
          "close": 92.109
        },
        {
          "date": "2026-03-02",
          "close": 93.379
        },
        {
          "date": "2026-03-03",
          "close": 93.429
        },
        {
          "date": "2026-03-04",
          "close": 92.209
        },
        {
          "date": "2026-03-05",
          "close": 93.409
        },
        {
          "date": "2026-03-06",
          "close": 93.409
        },
        {
          "date": "2026-03-09",
          "close": 93.009
        },
        {
          "date": "2026-03-10",
          "close": 93.199
        },
        {
          "date": "2026-03-11",
          "close": 94.389
        },
        {
          "date": "2026-03-12",
          "close": 94.239
        },
        {
          "date": "2026-03-13",
          "close": 95.689
        },
        {
          "date": "2026-03-16",
          "close": 95.499
        },
        {
          "date": "2026-03-17",
          "close": 95.539
        },
        {
          "date": "2026-03-18",
          "close": 95.579
        },
        {
          "date": "2026-03-19",
          "close": 96.389
        },
        {
          "date": "2026-03-20",
          "close": 94.049
        },
        {
          "date": "2026-03-23",
          "close": 91.069
        },
        {
          "date": "2026-03-24",
          "close": 91.679
        },
        {
          "date": "2026-03-25",
          "close": 91.649
        },
        {
          "date": "2026-03-26",
          "close": 91.669
        },
        {
          "date": "2026-03-27",
          "close": 91.219
        },
        {
          "date": "2026-03-30",
          "close": 91.199
        },
        {
          "date": "2026-03-31",
          "close": 91.589
        },
        {
          "date": "2026-04-01",
          "close": 91.649
        },
        {
          "date": "2026-04-02",
          "close": 91.079
        },
        {
          "date": "2026-04-03",
          "close": 90.819
        },
        {
          "date": "2026-04-07",
          "close": 91.179
        },
        {
          "date": "2026-04-08",
          "close": 91.789
        },
        {
          "date": "2026-04-09",
          "close": 91.439
        },
        {
          "date": "2026-04-10",
          "close": 91.799
        },
        {
          "date": "2026-04-13",
          "close": 91.459
        },
        {
          "date": "2026-04-14",
          "close": 91.349
        },
        {
          "date": "2026-04-15",
          "close": 91.509
        },
        {
          "date": "2026-04-16",
          "close": 91.459
        },
        {
          "date": "2026-04-17",
          "close": 91.269
        },
        {
          "date": "2026-04-20",
          "close": 91.099
        },
        {
          "date": "2026-04-21",
          "close": 94.459
        },
        {
          "date": "2026-04-22",
          "close": 93.619
        },
        {
          "date": "2026-04-23",
          "close": 93.649
        },
        {
          "date": "2026-04-24",
          "close": 93.239
        },
        {
          "date": "2026-04-27",
          "close": 93.299
        },
        {
          "date": "2026-04-28",
          "close": 93.829
        },
        {
          "date": "2026-04-29",
          "close": 94.349
        },
        {
          "date": "2026-04-30",
          "close": 94.429
        },
        {
          "date": "2026-05-06",
          "close": 94.589
        },
        {
          "date": "2026-05-07",
          "close": 93.819
        },
        {
          "date": "2026-05-08",
          "close": 94.479
        },
        {
          "date": "2026-05-11",
          "close": 95.479
        },
        {
          "date": "2026-05-12",
          "close": 95.169
        },
        {
          "date": "2026-05-13",
          "close": 95.689
        },
        {
          "date": "2026-05-14",
          "close": 96.329
        },
        {
          "date": "2026-05-15",
          "close": 95.769
        },
        {
          "date": "2026-05-18",
          "close": 98.149
        },
        {
          "date": "2026-05-19",
          "close": 98.799
        },
        {
          "date": "2026-05-20",
          "close": 96.959
        },
        {
          "date": "2026-05-21",
          "close": 94.549
        },
        {
          "date": "2026-05-22",
          "close": 93.779
        },
        {
          "date": "2026-05-25",
          "close": 94.419
        },
        {
          "date": "2026-05-26",
          "close": 94.989
        },
        {
          "date": "2026-05-27",
          "close": 95.379
        },
        {
          "date": "2026-05-28",
          "close": 95.979
        },
        {
          "date": "2026-05-29",
          "close": 96.899
        },
        {
          "date": "2026-06-01",
          "close": 96.699
        },
        {
          "date": "2026-06-02",
          "close": 98.219
        },
        {
          "date": "2026-06-03",
          "close": 97.959
        },
        {
          "date": "2026-06-04",
          "close": 97.959
        },
        {
          "date": "2026-06-05",
          "close": 97.33
        },
        {
          "date": "2026-06-08",
          "close": 96.6
        },
        {
          "date": "2026-06-09",
          "close": 95.86
        },
        {
          "date": "2026-06-10",
          "close": 97.27
        },
        {
          "date": "2026-06-11",
          "close": 95.97
        },
        {
          "date": "2026-06-12",
          "close": 95.12
        },
        {
          "date": "2026-06-15",
          "close": 94.23
        },
        {
          "date": "2026-06-16",
          "close": 92.99
        },
        {
          "date": "2026-06-17",
          "close": 92.98
        },
        {
          "date": "2026-06-18",
          "close": 91.65
        },
        {
          "date": "2026-06-22",
          "close": 91.93
        },
        {
          "date": "2026-06-23",
          "close": 90.52
        },
        {
          "date": "2026-06-24",
          "close": 88.7
        },
        {
          "date": "2026-06-25",
          "close": 87.7
        },
        {
          "date": "2026-06-26",
          "close": 86.82
        },
        {
          "date": "2026-06-29",
          "close": 87.6
        },
        {
          "date": "2026-06-30",
          "close": 86.13
        },
        {
          "date": "2026-07-01",
          "close": 86.49
        },
        {
          "date": "2026-07-02",
          "close": 88.25
        },
        {
          "date": "2026-07-03",
          "close": 87.48
        },
        {
          "date": "2026-07-06",
          "close": 88
        },
        {
          "date": "2026-07-07",
          "close": 88.42
        },
        {
          "date": "2026-07-08",
          "close": 89.95
        },
        {
          "date": "2026-07-09",
          "close": 88.71
        },
        {
          "date": "2026-07-10",
          "close": 89.98
        },
        {
          "date": "2026-07-13",
          "close": 91.43
        },
        {
          "date": "2026-07-14",
          "close": 91.8
        },
        {
          "date": "2026-07-15",
          "close": 92.8
        },
        {
          "date": "2026-07-16",
          "close": 93.05
        },
        {
          "date": "2026-07-17",
          "close": 93.4
        },
        {
          "date": "2026-07-20",
          "close": 95.8
        },
        {
          "date": "2026-07-21",
          "close": 94.94
        },
        {
          "date": "2026-07-22",
          "close": 94.09
        },
        {
          "date": "2026-07-23",
          "close": 94.43
        },
        {
          "date": "2026-07-24",
          "close": 94.69
        },
        {
          "date": "2026-07-27",
          "close": 94.39
        },
        {
          "date": "2026-07-28",
          "close": 96.35
        },
        {
          "date": "2026-07-29",
          "close": 97.3
        },
        {
          "date": "2026-07-30",
          "close": 98.7
        },
        {
          "date": "2026-07-31",
          "close": 97.41
        },
        {
          "date": "2026-08-03",
          "close": 98.97
        },
        {
          "date": "2026-08-04",
          "close": 96.42
        },
        {
          "date": "2026-08-05",
          "close": 95.99
        },
        {
          "date": "2026-08-06",
          "close": 96.45
        },
        {
          "date": "2026-08-07",
          "close": 95.5
        },
        {
          "date": "2026-08-10",
          "close": 96.7
        },
        {
          "date": "2026-08-11",
          "close": 96.42
        },
        {
          "date": "2026-08-12",
          "close": 96.22
        },
        {
          "date": "2026-08-13",
          "close": 96.11
        },
        {
          "date": "2026-08-14",
          "close": 97.71
        },
        {
          "date": "2026-08-17",
          "close": 96.02
        },
        {
          "date": "2026-08-18",
          "close": 95.74
        },
        {
          "date": "2026-08-19",
          "close": 97.17
        },
        {
          "date": "2026-08-20",
          "close": 96.7
        },
        {
          "date": "2026-08-21",
          "close": 96.25
        },
        {
          "date": "2026-08-24",
          "close": 97.53
        },
        {
          "date": "2026-08-25",
          "close": 98.86
        }
      ],
      "technical": {
        "date": "2026-08-25",
        "close_qfq": 98.86,
        "returns": {
          "20d": {
            "absolute": 0.0261,
            "benchmark": -0.0038,
            "excess": 0.0299
          },
          "60d": {
            "absolute": 0.0223,
            "benchmark": -0.0603,
            "excess": 0.0827
          },
          "120d": {
            "absolute": 0.0581,
            "benchmark": -0.0223,
            "excess": 0.0804
          }
        },
        "ma": {
          "ma20": 96.9085,
          "ma60": 93.9359,
          "ma120": 93.8294,
          "close_vs_ma20": 0.0201,
          "close_vs_ma60": 0.0524,
          "close_vs_ma120": 0.0536
        },
        "state": {
          "above_ma20": true,
          "above_ma60": true,
          "momentum_60_positive": true,
          "relative_60_positive": true
        },
        "annualized_volatility_20d": 0.1917,
        "drawdown_from_120d_high": -0.0011,
        "conditional_history": [
          {
            "horizon_trading_days": 20,
            "non_overlapping_observations": 19,
            "positive_rate": 0.5263,
            "positive_rate_wilson95": [
              0.3171,
              0.7267
            ],
            "outperform_rate": 0.5263,
            "outperform_rate_wilson95": [
              0.3171,
              0.7267
            ],
            "mean_return": -0.0086,
            "mean_excess_return": -0.0127,
            "excess_return_sd": 0.0554,
            "events": [
              {
                "signal_date": "2023-08-08",
                "exit_date": "2023-09-05",
                "stock_return": 0.02983509330247358,
                "benchmark_return": -0.04005548115073132,
                "excess_return": 0.0698905744532049,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2023-09-07",
                "exit_date": "2023-10-13",
                "stock_return": 0.040353506153319785,
                "benchmark_return": -0.025292206669203177,
                "excess_return": 0.06564571282252296,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2023-10-13",
                "exit_date": "2023-11-10",
                "stock_return": -0.10128046636649246,
                "benchmark_return": -0.02099683082155701,
                "excess_return": -0.08028363554493545,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2023-12-27",
                "exit_date": "2024-01-25",
                "stock_return": 0.016222823913813356,
                "benchmark_return": 0.0019662146770731415,
                "excess_return": 0.014256609236740214,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-01-25",
                "exit_date": "2024-03-01",
                "stock_return": 0.015963845263122334,
                "benchmark_return": 0.05829633972694537,
                "excess_return": -0.042332494463823034,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2024-03-04",
                "exit_date": "2024-04-01",
                "stock_return": 0.006273593579301684,
                "benchmark_return": 0.015470774131781218,
                "excess_return": -0.009197180552479534,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2024-04-01",
                "exit_date": "2024-05-06",
                "stock_return": -0.04073910846922002,
                "benchmark_return": 0.017307023764826956,
                "excess_return": -0.058046132234046977,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-06-13",
                "exit_date": "2024-07-11",
                "stock_return": 0.06406630699617111,
                "benchmark_return": -0.016437283934511826,
                "excess_return": 0.08050359093068293,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-07-11",
                "exit_date": "2024-08-08",
                "stock_return": -0.033324474066199095,
                "benchmark_return": -0.03610837992370619,
                "excess_return": 0.0027839058575070963,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2024-08-22",
                "exit_date": "2024-09-23",
                "stock_return": -0.022053318915321807,
                "benchmark_return": -0.03029754251254091,
                "excess_return": 0.008244223597219102,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2024-12-27",
                "exit_date": "2025-01-27",
                "stock_return": -0.033734491891640794,
                "benchmark_return": -0.04118280947393016,
                "excess_return": 0.0074483175822893655,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2025-01-27",
                "exit_date": "2025-03-04",
                "stock_return": -0.04010579466217834,
                "benchmark_return": 0.01785134186341386,
                "excess_return": -0.0579571365255922,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-04-09",
                "exit_date": "2025-05-12",
                "stock_return": 0.010416173476634594,
                "benchmark_return": 0.05528386482549874,
                "excess_return": -0.04486769134886415,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2025-05-12",
                "exit_date": "2025-06-10",
                "stock_return": 0.017815472564547186,
                "benchmark_return": -0.006461711659611291,
                "excess_return": 0.024277184224158477,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-06-10",
                "exit_date": "2025-07-08",
                "stock_return": -0.012522328416477935,
                "benchmark_return": 0.0344020261442981,
                "excess_return": -0.04692435456077604,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-11-24",
                "exit_date": "2025-12-22",
                "stock_return": -0.0709732535979497,
                "benchmark_return": 0.0367734175650003,
                "excess_return": -0.10774667116295,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-04-30",
                "exit_date": "2026-06-02",
                "stock_return": 0.04013597517711709,
                "benchmark_return": 0.022309774073234312,
                "excess_return": 0.017826201103882777,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2026-06-05",
                "exit_date": "2026-07-06",
                "stock_return": -0.09585944724134388,
                "benchmark_return": 0.005206646570837803,
                "excess_return": -0.10106609381218168,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-07-17",
                "exit_date": "2026-08-14",
                "stock_return": 0.046145610278372384,
                "benchmark_return": 0.030200260537413648,
                "excess_return": 0.015945349740958736,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          },
          {
            "horizon_trading_days": 60,
            "non_overlapping_observations": 8,
            "positive_rate": 0.5,
            "positive_rate_wilson95": [
              0.2152,
              0.7848
            ],
            "outperform_rate": 0.625,
            "outperform_rate_wilson95": [
              0.3057,
              0.8632
            ],
            "mean_return": -0.0118,
            "mean_excess_return": -0.013,
            "excess_return_sd": 0.0913,
            "events": [
              {
                "signal_date": "2023-08-08",
                "exit_date": "2023-11-08",
                "stock_return": -0.03658565986788176,
                "benchmark_return": -0.09263442494842611,
                "excess_return": 0.05604876508054435,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2023-12-27",
                "exit_date": "2024-03-29",
                "stock_return": 0.0762015742993909,
                "benchmark_return": 0.060281264611732555,
                "excess_return": 0.01592030968765834,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-03-29",
                "exit_date": "2024-07-01",
                "stock_return": 0.04124160040763902,
                "benchmark_return": -0.016763345658491358,
                "excess_return": 0.05800494606613038,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-07-01",
                "exit_date": "2024-09-25",
                "stock_return": -0.012040454295210279,
                "benchmark_return": -0.0220373873692562,
                "excess_return": 0.009996933074045922,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2024-12-27",
                "exit_date": "2025-04-01",
                "stock_return": -0.07062868825798063,
                "benchmark_return": -0.023448705485766386,
                "excess_return": -0.047179982772214246,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-04-09",
                "exit_date": "2025-07-08",
                "stock_return": 0.015539036977415766,
                "benchmark_return": 0.08453424252534036,
                "excess_return": -0.0689952055479246,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2025-11-24",
                "exit_date": "2026-02-26",
                "stock_return": -0.13847294848806313,
                "benchmark_return": 0.06268364789064873,
                "excess_return": -0.20115659637871186,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-04-30",
                "exit_date": "2026-07-29",
                "stock_return": 0.030403795444196025,
                "benchmark_return": -0.04306982491247713,
                "excess_return": 0.07347362035667315,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          }
        ]
      }
    },
    {
      "id": "moutai",
      "sec_id": "1.600519",
      "code": "600519",
      "name": "贵州茅台",
      "role": "stock",
      "quote": {
        "source_url": "https://push2delay.eastmoney.com/api/qt/stock/get?secid=1.600519&fltt=2&invt=2&fields=f43%2Cf57%2Cf58%2Cf86%2Cf116%2Cf126%2Cf162%2Cf163%2Cf164%2Cf165%2Cf167%2Cf173%2Cf183%2Cf184%2Cf185%2Cf186%2Cf187%2Cf188",
        "source_response_sha256": "edee29a91c9a9804aa235c850a4e51316c72037420e953ae013571a0ec0169df",
        "source_normalized_sha256": "c8676e21bd5c6a1a277825356097b097c432edc574ec390ed02370eb17f2ad72",
        "retrieved_at": "2026-08-25T15:39:46.857Z",
        "source_timestamp": "2026-08-25T08:11:38.000Z",
        "price": 1304,
        "market_cap": 1630106407704,
        "dividend_yield_pct": 3.99,
        "pe_dynamic": 18.31,
        "pe_static": 19.8,
        "pe_ttm": 20.02,
        "ps_ttm": 9.41,
        "pb": 6.49,
        "roe_reported_pct": 16.75,
        "revenue": 92278072083.21,
        "revenue_yoy_pct": 1.3000994756,
        "net_profit_yoy_pct": -1.951594855028,
        "gross_margin_pct": 89.5552128279,
        "net_margin_pct": 50.751571748699995,
        "debt_ratio_pct": 15.1931121807
      },
      "history_source": {
        "source_url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600519,day,,2026-08-25,800,qfq",
        "source_response_sha256": "4c6d87e5a23cc6cf2c0a1e110e154b83d08133a941e086598e5bc0b65f2b3b40",
        "source_normalized_sha256": "d06c6cc405684985a6e20a05970e521b641231b33e3b38ed191934acb0e1d6d6",
        "retrieved_at": "2026-08-25T16:32:03.345Z",
        "adjustment": "Tencent qfq",
        "rows": 800,
        "first_date": "2023-05-11",
        "last_date": "2026-08-25"
      },
      "history_bars": [
        {
          "date": "2023-05-11",
          "close": 1537.714
        },
        {
          "date": "2023-05-12",
          "close": 1527.044
        },
        {
          "date": "2023-05-15",
          "close": 1536.944
        },
        {
          "date": "2023-05-16",
          "close": 1523.934
        },
        {
          "date": "2023-05-17",
          "close": 1521.644
        },
        {
          "date": "2023-05-18",
          "close": 1511.644
        },
        {
          "date": "2023-05-19",
          "close": 1520.144
        },
        {
          "date": "2023-05-22",
          "close": 1566.644
        },
        {
          "date": "2023-05-23",
          "close": 1545.194
        },
        {
          "date": "2023-05-24",
          "close": 1531.544
        },
        {
          "date": "2023-05-25",
          "close": 1521.644
        },
        {
          "date": "2023-05-26",
          "close": 1511.204
        },
        {
          "date": "2023-05-29",
          "close": 1509.644
        },
        {
          "date": "2023-05-30",
          "close": 1488.934
        },
        {
          "date": "2023-05-31",
          "close": 1449.544
        },
        {
          "date": "2023-06-01",
          "close": 1456.564
        },
        {
          "date": "2023-06-02",
          "close": 1491.244
        },
        {
          "date": "2023-06-05",
          "close": 1485.644
        },
        {
          "date": "2023-06-06",
          "close": 1487.634
        },
        {
          "date": "2023-06-07",
          "close": 1471.544
        },
        {
          "date": "2023-06-08",
          "close": 1488.644
        },
        {
          "date": "2023-06-09",
          "close": 1486.644
        },
        {
          "date": "2023-06-12",
          "close": 1516.644
        },
        {
          "date": "2023-06-13",
          "close": 1519.644
        },
        {
          "date": "2023-06-14",
          "close": 1547.524
        },
        {
          "date": "2023-06-15",
          "close": 1575.644
        },
        {
          "date": "2023-06-16",
          "close": 1618.334
        },
        {
          "date": "2023-06-19",
          "close": 1564.644
        },
        {
          "date": "2023-06-20",
          "close": 1564.104
        },
        {
          "date": "2023-06-21",
          "close": 1556.474
        },
        {
          "date": "2023-06-26",
          "close": 1529.644
        },
        {
          "date": "2023-06-27",
          "close": 1531.694
        },
        {
          "date": "2023-06-28",
          "close": 1549.024
        },
        {
          "date": "2023-06-29",
          "close": 1534.354
        },
        {
          "date": "2023-06-30",
          "close": 1537.555
        },
        {
          "date": "2023-07-03",
          "close": 1570.655
        },
        {
          "date": "2023-07-04",
          "close": 1577.155
        },
        {
          "date": "2023-07-05",
          "close": 1561.935
        },
        {
          "date": "2023-07-06",
          "close": 1549.535
        },
        {
          "date": "2023-07-07",
          "close": 1536.585
        },
        {
          "date": "2023-07-10",
          "close": 1547.455
        },
        {
          "date": "2023-07-11",
          "close": 1556.555
        },
        {
          "date": "2023-07-12",
          "close": 1560.355
        },
        {
          "date": "2023-07-13",
          "close": 1584.955
        },
        {
          "date": "2023-07-14",
          "close": 1599.555
        },
        {
          "date": "2023-07-17",
          "close": 1576.525
        },
        {
          "date": "2023-07-18",
          "close": 1569.355
        },
        {
          "date": "2023-07-19",
          "close": 1569.555
        },
        {
          "date": "2023-07-20",
          "close": 1570.555
        },
        {
          "date": "2023-07-21",
          "close": 1617.855
        },
        {
          "date": "2023-07-24",
          "close": 1617.705
        },
        {
          "date": "2023-07-25",
          "close": 1675.105
        },
        {
          "date": "2023-07-26",
          "close": 1675.105
        },
        {
          "date": "2023-07-27",
          "close": 1684.585
        },
        {
          "date": "2023-07-28",
          "close": 1743.555
        },
        {
          "date": "2023-07-31",
          "close": 1727.135
        },
        {
          "date": "2023-08-01",
          "close": 1735.555
        },
        {
          "date": "2023-08-02",
          "close": 1726.555
        },
        {
          "date": "2023-08-03",
          "close": 1725.025
        },
        {
          "date": "2023-08-04",
          "close": 1740.025
        },
        {
          "date": "2023-08-07",
          "close": 1734.485
        },
        {
          "date": "2023-08-08",
          "close": 1736.555
        },
        {
          "date": "2023-08-09",
          "close": 1736.835
        },
        {
          "date": "2023-08-10",
          "close": 1721.555
        },
        {
          "date": "2023-08-11",
          "close": 1680.555
        },
        {
          "date": "2023-08-14",
          "close": 1649.555
        },
        {
          "date": "2023-08-15",
          "close": 1659.535
        },
        {
          "date": "2023-08-16",
          "close": 1666.555
        },
        {
          "date": "2023-08-17",
          "close": 1674.605
        },
        {
          "date": "2023-08-18",
          "close": 1649.145
        },
        {
          "date": "2023-08-21",
          "close": 1637.555
        },
        {
          "date": "2023-08-22",
          "close": 1634.555
        },
        {
          "date": "2023-08-23",
          "close": 1620.555
        },
        {
          "date": "2023-08-24",
          "close": 1662.855
        },
        {
          "date": "2023-08-25",
          "close": 1671.535
        },
        {
          "date": "2023-08-28",
          "close": 1681.525
        },
        {
          "date": "2023-08-29",
          "close": 1697.885
        },
        {
          "date": "2023-08-30",
          "close": 1702.555
        },
        {
          "date": "2023-08-31",
          "close": 1693.555
        },
        {
          "date": "2023-09-01",
          "close": 1697.605
        },
        {
          "date": "2023-09-04",
          "close": 1712.555
        },
        {
          "date": "2023-09-05",
          "close": 1705.255
        },
        {
          "date": "2023-09-06",
          "close": 1707.555
        },
        {
          "date": "2023-09-07",
          "close": 1684.555
        },
        {
          "date": "2023-09-08",
          "close": 1665.055
        },
        {
          "date": "2023-09-11",
          "close": 1668.725
        },
        {
          "date": "2023-09-12",
          "close": 1666.515
        },
        {
          "date": "2023-09-13",
          "close": 1666.465
        },
        {
          "date": "2023-09-14",
          "close": 1665.245
        },
        {
          "date": "2023-09-15",
          "close": 1628.545
        },
        {
          "date": "2023-09-18",
          "close": 1675.755
        },
        {
          "date": "2023-09-19",
          "close": 1673.495
        },
        {
          "date": "2023-09-20",
          "close": 1670.555
        },
        {
          "date": "2023-09-21",
          "close": 1644.945
        },
        {
          "date": "2023-09-22",
          "close": 1695.555
        },
        {
          "date": "2023-09-25",
          "close": 1678.935
        },
        {
          "date": "2023-09-26",
          "close": 1662.555
        },
        {
          "date": "2023-09-27",
          "close": 1660.555
        },
        {
          "date": "2023-09-28",
          "close": 1645.105
        },
        {
          "date": "2023-10-09",
          "close": 1623.555
        },
        {
          "date": "2023-10-10",
          "close": 1616.555
        },
        {
          "date": "2023-10-11",
          "close": 1625.055
        },
        {
          "date": "2023-10-12",
          "close": 1632.555
        },
        {
          "date": "2023-10-13",
          "close": 1597.555
        },
        {
          "date": "2023-10-16",
          "close": 1576.455
        },
        {
          "date": "2023-10-17",
          "close": 1572.555
        },
        {
          "date": "2023-10-18",
          "close": 1574.555
        },
        {
          "date": "2023-10-19",
          "close": 1476.555
        },
        {
          "date": "2023-10-20",
          "close": 1491.555
        },
        {
          "date": "2023-10-23",
          "close": 1490.535
        },
        {
          "date": "2023-10-24",
          "close": 1489.505
        },
        {
          "date": "2023-10-25",
          "close": 1524.055
        },
        {
          "date": "2023-10-26",
          "close": 1518.785
        },
        {
          "date": "2023-10-27",
          "close": 1523.265
        },
        {
          "date": "2023-10-30",
          "close": 1527.555
        },
        {
          "date": "2023-10-31",
          "close": 1531.135
        },
        {
          "date": "2023-11-01",
          "close": 1627.545
        },
        {
          "date": "2023-11-02",
          "close": 1626.055
        },
        {
          "date": "2023-11-03",
          "close": 1657.795
        },
        {
          "date": "2023-11-06",
          "close": 1658.555
        },
        {
          "date": "2023-11-07",
          "close": 1637.725
        },
        {
          "date": "2023-11-08",
          "close": 1644.895
        },
        {
          "date": "2023-11-09",
          "close": 1640.665
        },
        {
          "date": "2023-11-10",
          "close": 1622.395
        },
        {
          "date": "2023-11-13",
          "close": 1610.555
        },
        {
          "date": "2023-11-14",
          "close": 1611.825
        },
        {
          "date": "2023-11-15",
          "close": 1619.485
        },
        {
          "date": "2023-11-16",
          "close": 1606.605
        },
        {
          "date": "2023-11-17",
          "close": 1599.975
        },
        {
          "date": "2023-11-20",
          "close": 1609.055
        },
        {
          "date": "2023-11-21",
          "close": 1636.555
        },
        {
          "date": "2023-11-22",
          "close": 1628.065
        },
        {
          "date": "2023-11-23",
          "close": 1632.555
        },
        {
          "date": "2023-11-24",
          "close": 1623.555
        },
        {
          "date": "2023-11-27",
          "close": 1609.555
        },
        {
          "date": "2023-11-28",
          "close": 1615.595
        },
        {
          "date": "2023-11-29",
          "close": 1621.265
        },
        {
          "date": "2023-11-30",
          "close": 1638.055
        },
        {
          "date": "2023-12-01",
          "close": 1606.835
        },
        {
          "date": "2023-12-04",
          "close": 1597.265
        },
        {
          "date": "2023-12-05",
          "close": 1555.555
        },
        {
          "date": "2023-12-06",
          "close": 1549.555
        },
        {
          "date": "2023-12-07",
          "close": 1546.555
        },
        {
          "date": "2023-12-08",
          "close": 1551.475
        },
        {
          "date": "2023-12-11",
          "close": 1544.555
        },
        {
          "date": "2023-12-12",
          "close": 1556.545
        },
        {
          "date": "2023-12-13",
          "close": 1506.555
        },
        {
          "date": "2023-12-14",
          "close": 1482.455
        },
        {
          "date": "2023-12-15",
          "close": 1491.555
        },
        {
          "date": "2023-12-18",
          "close": 1508.555
        },
        {
          "date": "2023-12-19",
          "close": 1521.555
        },
        {
          "date": "2023-12-20",
          "close": 1515.451
        },
        {
          "date": "2023-12-21",
          "close": 1535.661
        },
        {
          "date": "2023-12-22",
          "close": 1536.311
        },
        {
          "date": "2023-12-25",
          "close": 1537.661
        },
        {
          "date": "2023-12-26",
          "close": 1535.661
        },
        {
          "date": "2023-12-27",
          "close": 1532.721
        },
        {
          "date": "2023-12-28",
          "close": 1590.651
        },
        {
          "date": "2023-12-29",
          "close": 1591.661
        },
        {
          "date": "2024-01-02",
          "close": 1550.671
        },
        {
          "date": "2024-01-03",
          "close": 1559.661
        },
        {
          "date": "2024-01-04",
          "close": 1534.661
        },
        {
          "date": "2024-01-05",
          "close": 1529.021
        },
        {
          "date": "2024-01-08",
          "close": 1509.651
        },
        {
          "date": "2024-01-09",
          "close": 1506.661
        },
        {
          "date": "2024-01-10",
          "close": 1507.161
        },
        {
          "date": "2024-01-11",
          "close": 1512.231
        },
        {
          "date": "2024-01-12",
          "close": 1508.721
        },
        {
          "date": "2024-01-15",
          "close": 1505.661
        },
        {
          "date": "2024-01-16",
          "close": 1505.091
        },
        {
          "date": "2024-01-17",
          "close": 1442.661
        },
        {
          "date": "2024-01-18",
          "close": 1476.531
        },
        {
          "date": "2024-01-19",
          "close": 1500.661
        },
        {
          "date": "2024-01-22",
          "close": 1507.661
        },
        {
          "date": "2024-01-23",
          "close": 1484.661
        },
        {
          "date": "2024-01-24",
          "close": 1491.661
        },
        {
          "date": "2024-01-25",
          "close": 1503.661
        },
        {
          "date": "2024-01-26",
          "close": 1502.981
        },
        {
          "date": "2024-01-29",
          "close": 1515.661
        },
        {
          "date": "2024-01-30",
          "close": 1478.661
        },
        {
          "date": "2024-01-31",
          "close": 1470.571
        },
        {
          "date": "2024-02-01",
          "close": 1475.691
        },
        {
          "date": "2024-02-02",
          "close": 1461.661
        },
        {
          "date": "2024-02-05",
          "close": 1495.671
        },
        {
          "date": "2024-02-06",
          "close": 1541.661
        },
        {
          "date": "2024-02-07",
          "close": 1576.651
        },
        {
          "date": "2024-02-08",
          "close": 1571.661
        },
        {
          "date": "2024-02-19",
          "close": 1561.091
        },
        {
          "date": "2024-02-20",
          "close": 1535.661
        },
        {
          "date": "2024-02-21",
          "close": 1583.321
        },
        {
          "date": "2024-02-22",
          "close": 1584.041
        },
        {
          "date": "2024-02-23",
          "close": 1579.751
        },
        {
          "date": "2024-02-26",
          "close": 1560.641
        },
        {
          "date": "2024-02-27",
          "close": 1555.161
        },
        {
          "date": "2024-02-28",
          "close": 1547.211
        },
        {
          "date": "2024-02-29",
          "close": 1560.661
        },
        {
          "date": "2024-03-01",
          "close": 1550.721
        },
        {
          "date": "2024-03-04",
          "close": 1541.961
        },
        {
          "date": "2024-03-05",
          "close": 1560.761
        },
        {
          "date": "2024-03-06",
          "close": 1546.211
        },
        {
          "date": "2024-03-07",
          "close": 1549.291
        },
        {
          "date": "2024-03-08",
          "close": 1537.091
        },
        {
          "date": "2024-03-11",
          "close": 1560.151
        },
        {
          "date": "2024-03-12",
          "close": 1610.661
        },
        {
          "date": "2024-03-13",
          "close": 1593.111
        },
        {
          "date": "2024-03-14",
          "close": 1582.291
        },
        {
          "date": "2024-03-15",
          "close": 1583.151
        },
        {
          "date": "2024-03-18",
          "close": 1573.921
        },
        {
          "date": "2024-03-19",
          "close": 1573.681
        },
        {
          "date": "2024-03-20",
          "close": 1575.261
        },
        {
          "date": "2024-03-21",
          "close": 1574.661
        },
        {
          "date": "2024-03-22",
          "close": 1567.011
        },
        {
          "date": "2024-03-25",
          "close": 1554.671
        },
        {
          "date": "2024-03-26",
          "close": 1574.951
        },
        {
          "date": "2024-03-27",
          "close": 1566.661
        },
        {
          "date": "2024-03-28",
          "close": 1567.301
        },
        {
          "date": "2024-03-29",
          "close": 1568.561
        },
        {
          "date": "2024-04-01",
          "close": 1586.991
        },
        {
          "date": "2024-04-02",
          "close": 1579.651
        },
        {
          "date": "2024-04-03",
          "close": 1580.771
        },
        {
          "date": "2024-04-08",
          "close": 1532.321
        },
        {
          "date": "2024-04-09",
          "close": 1527.881
        },
        {
          "date": "2024-04-10",
          "close": 1513.641
        },
        {
          "date": "2024-04-11",
          "close": 1513.661
        },
        {
          "date": "2024-04-12",
          "close": 1499.691
        },
        {
          "date": "2024-04-15",
          "close": 1538.641
        },
        {
          "date": "2024-04-16",
          "close": 1535.661
        },
        {
          "date": "2024-04-17",
          "close": 1532.661
        },
        {
          "date": "2024-04-18",
          "close": 1536.441
        },
        {
          "date": "2024-04-19",
          "close": 1512.301
        },
        {
          "date": "2024-04-22",
          "close": 1540.721
        },
        {
          "date": "2024-04-23",
          "close": 1557.941
        },
        {
          "date": "2024-04-24",
          "close": 1559.261
        },
        {
          "date": "2024-04-25",
          "close": 1558.701
        },
        {
          "date": "2024-04-26",
          "close": 1575.091
        },
        {
          "date": "2024-04-29",
          "close": 1569.661
        },
        {
          "date": "2024-04-30",
          "close": 1570.661
        },
        {
          "date": "2024-05-06",
          "close": 1625.861
        },
        {
          "date": "2024-05-07",
          "close": 1635.661
        },
        {
          "date": "2024-05-08",
          "close": 1629.631
        },
        {
          "date": "2024-05-09",
          "close": 1621.661
        },
        {
          "date": "2024-05-10",
          "close": 1604.641
        },
        {
          "date": "2024-05-13",
          "close": 1571.661
        },
        {
          "date": "2024-05-14",
          "close": 1567.641
        },
        {
          "date": "2024-05-15",
          "close": 1565.661
        },
        {
          "date": "2024-05-16",
          "close": 1570.161
        },
        {
          "date": "2024-05-17",
          "close": 1580.661
        },
        {
          "date": "2024-05-20",
          "close": 1574.661
        },
        {
          "date": "2024-05-21",
          "close": 1570.661
        },
        {
          "date": "2024-05-22",
          "close": 1563.371
        },
        {
          "date": "2024-05-23",
          "close": 1557.671
        },
        {
          "date": "2024-05-24",
          "close": 1542.741
        },
        {
          "date": "2024-05-27",
          "close": 1535.781
        },
        {
          "date": "2024-05-28",
          "close": 1530.301
        },
        {
          "date": "2024-05-29",
          "close": 1539.661
        },
        {
          "date": "2024-05-30",
          "close": 1514.661
        },
        {
          "date": "2024-05-31",
          "close": 1514.111
        },
        {
          "date": "2024-06-03",
          "close": 1505.051
        },
        {
          "date": "2024-06-04",
          "close": 1518.861
        },
        {
          "date": "2024-06-05",
          "close": 1509.661
        },
        {
          "date": "2024-06-06",
          "close": 1505.471
        },
        {
          "date": "2024-06-07",
          "close": 1484.841
        },
        {
          "date": "2024-06-11",
          "close": 1434.661
        },
        {
          "date": "2024-06-12",
          "close": 1437.341
        },
        {
          "date": "2024-06-13",
          "close": 1420.671
        },
        {
          "date": "2024-06-14",
          "close": 1420.661
        },
        {
          "date": "2024-06-17",
          "close": 1407.161
        },
        {
          "date": "2024-06-18",
          "close": 1387.161
        },
        {
          "date": "2024-06-19",
          "close": 1397.537
        },
        {
          "date": "2024-06-20",
          "close": 1396.637
        },
        {
          "date": "2024-06-21",
          "close": 1367.537
        },
        {
          "date": "2024-06-24",
          "close": 1373.087
        },
        {
          "date": "2024-06-25",
          "close": 1383.187
        },
        {
          "date": "2024-06-26",
          "close": 1385.757
        },
        {
          "date": "2024-06-27",
          "close": 1387.027
        },
        {
          "date": "2024-06-28",
          "close": 1363.927
        },
        {
          "date": "2024-07-01",
          "close": 1336.917
        },
        {
          "date": "2024-07-02",
          "close": 1387.237
        },
        {
          "date": "2024-07-03",
          "close": 1396.537
        },
        {
          "date": "2024-07-04",
          "close": 1382.277
        },
        {
          "date": "2024-07-05",
          "close": 1349.537
        },
        {
          "date": "2024-07-08",
          "close": 1316.537
        },
        {
          "date": "2024-07-09",
          "close": 1334.567
        },
        {
          "date": "2024-07-10",
          "close": 1334.127
        },
        {
          "date": "2024-07-11",
          "close": 1358.627
        },
        {
          "date": "2024-07-12",
          "close": 1375.357
        },
        {
          "date": "2024-07-15",
          "close": 1371.437
        },
        {
          "date": "2024-07-16",
          "close": 1372.537
        },
        {
          "date": "2024-07-17",
          "close": 1397.937
        },
        {
          "date": "2024-07-18",
          "close": 1394.047
        },
        {
          "date": "2024-07-19",
          "close": 1422.157
        },
        {
          "date": "2024-07-22",
          "close": 1395.537
        },
        {
          "date": "2024-07-23",
          "close": 1351.537
        },
        {
          "date": "2024-07-24",
          "close": 1336.557
        },
        {
          "date": "2024-07-25",
          "close": 1327.027
        },
        {
          "date": "2024-07-26",
          "close": 1318.727
        },
        {
          "date": "2024-07-29",
          "close": 1294.557
        },
        {
          "date": "2024-07-30",
          "close": 1276.527
        },
        {
          "date": "2024-07-31",
          "close": 1317.817
        },
        {
          "date": "2024-08-01",
          "close": 1282.697
        },
        {
          "date": "2024-08-02",
          "close": 1281.987
        },
        {
          "date": "2024-08-05",
          "close": 1306.547
        },
        {
          "date": "2024-08-06",
          "close": 1301.237
        },
        {
          "date": "2024-08-07",
          "close": 1312.037
        },
        {
          "date": "2024-08-08",
          "close": 1327.227
        },
        {
          "date": "2024-08-09",
          "close": 1333.337
        },
        {
          "date": "2024-08-12",
          "close": 1332.637
        },
        {
          "date": "2024-08-13",
          "close": 1319.547
        },
        {
          "date": "2024-08-14",
          "close": 1309.837
        },
        {
          "date": "2024-08-15",
          "close": 1323.427
        },
        {
          "date": "2024-08-16",
          "close": 1327.737
        },
        {
          "date": "2024-08-19",
          "close": 1321.977
        },
        {
          "date": "2024-08-20",
          "close": 1319.257
        },
        {
          "date": "2024-08-21",
          "close": 1314.117
        },
        {
          "date": "2024-08-22",
          "close": 1306.587
        },
        {
          "date": "2024-08-23",
          "close": 1311.527
        },
        {
          "date": "2024-08-26",
          "close": 1308.537
        },
        {
          "date": "2024-08-27",
          "close": 1300.607
        },
        {
          "date": "2024-08-28",
          "close": 1285.537
        },
        {
          "date": "2024-08-29",
          "close": 1309.837
        },
        {
          "date": "2024-08-30",
          "close": 1339.727
        },
        {
          "date": "2024-09-02",
          "close": 1291.537
        },
        {
          "date": "2024-09-03",
          "close": 1306.537
        },
        {
          "date": "2024-09-04",
          "close": 1296.537
        },
        {
          "date": "2024-09-05",
          "close": 1301.417
        },
        {
          "date": "2024-09-06",
          "close": 1294.537
        },
        {
          "date": "2024-09-09",
          "close": 1271.537
        },
        {
          "date": "2024-09-10",
          "close": 1274.537
        },
        {
          "date": "2024-09-11",
          "close": 1276.537
        },
        {
          "date": "2024-09-12",
          "close": 1231.597
        },
        {
          "date": "2024-09-13",
          "close": 1200.667
        },
        {
          "date": "2024-09-18",
          "close": 1163.437
        },
        {
          "date": "2024-09-19",
          "close": 1157.537
        },
        {
          "date": "2024-09-20",
          "close": 1160.457
        },
        {
          "date": "2024-09-23",
          "close": 1158.077
        },
        {
          "date": "2024-09-24",
          "close": 1269.137
        },
        {
          "date": "2024-09-25",
          "close": 1295.537
        },
        {
          "date": "2024-09-26",
          "close": 1425.537
        },
        {
          "date": "2024-09-27",
          "close": 1525.737
        },
        {
          "date": "2024-09-30",
          "close": 1644.537
        },
        {
          "date": "2024-10-08",
          "close": 1619.537
        },
        {
          "date": "2024-10-09",
          "close": 1491.687
        },
        {
          "date": "2024-10-10",
          "close": 1536.537
        },
        {
          "date": "2024-10-11",
          "close": 1501.527
        },
        {
          "date": "2024-10-14",
          "close": 1498.527
        },
        {
          "date": "2024-10-15",
          "close": 1450.787
        },
        {
          "date": "2024-10-16",
          "close": 1419.037
        },
        {
          "date": "2024-10-17",
          "close": 1391.137
        },
        {
          "date": "2024-10-18",
          "close": 1437.537
        },
        {
          "date": "2024-10-21",
          "close": 1425.337
        },
        {
          "date": "2024-10-22",
          "close": 1439.537
        },
        {
          "date": "2024-10-23",
          "close": 1464.037
        },
        {
          "date": "2024-10-24",
          "close": 1448.737
        },
        {
          "date": "2024-10-25",
          "close": 1455.387
        },
        {
          "date": "2024-10-28",
          "close": 1461.537
        },
        {
          "date": "2024-10-29",
          "close": 1428.157
        },
        {
          "date": "2024-10-30",
          "close": 1428.537
        },
        {
          "date": "2024-10-31",
          "close": 1424.327
        },
        {
          "date": "2024-11-01",
          "close": 1430.287
        },
        {
          "date": "2024-11-04",
          "close": 1444.737
        },
        {
          "date": "2024-11-05",
          "close": 1473.527
        },
        {
          "date": "2024-11-06",
          "close": 1467.537
        },
        {
          "date": "2024-11-07",
          "close": 1545.677
        },
        {
          "date": "2024-11-08",
          "close": 1506.507
        },
        {
          "date": "2024-11-11",
          "close": 1494.547
        },
        {
          "date": "2024-11-12",
          "close": 1473.737
        },
        {
          "date": "2024-11-13",
          "close": 1475.037
        },
        {
          "date": "2024-11-14",
          "close": 1470.337
        },
        {
          "date": "2024-11-15",
          "close": 1455.537
        },
        {
          "date": "2024-11-18",
          "close": 1455.537
        },
        {
          "date": "2024-11-19",
          "close": 1438.457
        },
        {
          "date": "2024-11-20",
          "close": 1441.347
        },
        {
          "date": "2024-11-21",
          "close": 1441.667
        },
        {
          "date": "2024-11-22",
          "close": 1404.357
        },
        {
          "date": "2024-11-25",
          "close": 1395.107
        },
        {
          "date": "2024-11-26",
          "close": 1405.537
        },
        {
          "date": "2024-11-27",
          "close": 1415.587
        },
        {
          "date": "2024-11-28",
          "close": 1414.537
        },
        {
          "date": "2024-11-29",
          "close": 1422.277
        },
        {
          "date": "2024-12-02",
          "close": 1421.537
        },
        {
          "date": "2024-12-03",
          "close": 1423.277
        },
        {
          "date": "2024-12-04",
          "close": 1416.537
        },
        {
          "date": "2024-12-05",
          "close": 1407.537
        },
        {
          "date": "2024-12-06",
          "close": 1417.547
        },
        {
          "date": "2024-12-09",
          "close": 1415.337
        },
        {
          "date": "2024-12-10",
          "close": 1443.127
        },
        {
          "date": "2024-12-11",
          "close": 1432.137
        },
        {
          "date": "2024-12-12",
          "close": 1462.337
        },
        {
          "date": "2024-12-13",
          "close": 1415.537
        },
        {
          "date": "2024-12-16",
          "close": 1423.737
        },
        {
          "date": "2024-12-17",
          "close": 1454.537
        },
        {
          "date": "2024-12-18",
          "close": 1468.037
        },
        {
          "date": "2024-12-19",
          "close": 1447.547
        },
        {
          "date": "2024-12-20",
          "close": 1442.419
        },
        {
          "date": "2024-12-23",
          "close": 1446.869
        },
        {
          "date": "2024-12-24",
          "close": 1459.239
        },
        {
          "date": "2024-12-25",
          "close": 1450.419
        },
        {
          "date": "2024-12-26",
          "close": 1448.209
        },
        {
          "date": "2024-12-27",
          "close": 1449.389
        },
        {
          "date": "2024-12-30",
          "close": 1445.419
        },
        {
          "date": "2024-12-31",
          "close": 1444.419
        },
        {
          "date": "2025-01-02",
          "close": 1408.419
        },
        {
          "date": "2025-01-03",
          "close": 1395.419
        },
        {
          "date": "2025-01-06",
          "close": 1360.419
        },
        {
          "date": "2025-01-07",
          "close": 1360.619
        },
        {
          "date": "2025-01-08",
          "close": 1362.919
        },
        {
          "date": "2025-01-09",
          "close": 1364.419
        },
        {
          "date": "2025-01-10",
          "close": 1356.419
        },
        {
          "date": "2025-01-13",
          "close": 1364.399
        },
        {
          "date": "2025-01-14",
          "close": 1392.919
        },
        {
          "date": "2025-01-15",
          "close": 1391.689
        },
        {
          "date": "2025-01-16",
          "close": 1366.799
        },
        {
          "date": "2025-01-17",
          "close": 1375.169
        },
        {
          "date": "2025-01-20",
          "close": 1395.219
        },
        {
          "date": "2025-01-21",
          "close": 1388.569
        },
        {
          "date": "2025-01-22",
          "close": 1361.419
        },
        {
          "date": "2025-01-23",
          "close": 1363.419
        },
        {
          "date": "2025-01-24",
          "close": 1356.419
        },
        {
          "date": "2025-01-27",
          "close": 1355.409
        },
        {
          "date": "2025-02-05",
          "close": 1324.219
        },
        {
          "date": "2025-02-06",
          "close": 1333.259
        },
        {
          "date": "2025-02-07",
          "close": 1356.419
        },
        {
          "date": "2025-02-10",
          "close": 1351.929
        },
        {
          "date": "2025-02-11",
          "close": 1338.419
        },
        {
          "date": "2025-02-12",
          "close": 1363.419
        },
        {
          "date": "2025-02-13",
          "close": 1385.479
        },
        {
          "date": "2025-02-14",
          "close": 1395.419
        },
        {
          "date": "2025-02-17",
          "close": 1392.039
        },
        {
          "date": "2025-02-18",
          "close": 1395.419
        },
        {
          "date": "2025-02-19",
          "close": 1411.419
        },
        {
          "date": "2025-02-20",
          "close": 1394.419
        },
        {
          "date": "2025-02-21",
          "close": 1408.629
        },
        {
          "date": "2025-02-24",
          "close": 1399.489
        },
        {
          "date": "2025-02-25",
          "close": 1374.419
        },
        {
          "date": "2025-02-26",
          "close": 1380.429
        },
        {
          "date": "2025-02-27",
          "close": 1405.979
        },
        {
          "date": "2025-02-28",
          "close": 1421.209
        },
        {
          "date": "2025-03-03",
          "close": 1407.439
        },
        {
          "date": "2025-03-04",
          "close": 1390.529
        },
        {
          "date": "2025-03-05",
          "close": 1386.789
        },
        {
          "date": "2025-03-06",
          "close": 1426.399
        },
        {
          "date": "2025-03-07",
          "close": 1441.419
        },
        {
          "date": "2025-03-10",
          "close": 1443.319
        },
        {
          "date": "2025-03-11",
          "close": 1469.099
        },
        {
          "date": "2025-03-12",
          "close": 1462.999
        },
        {
          "date": "2025-03-13",
          "close": 1458.189
        },
        {
          "date": "2025-03-14",
          "close": 1548.429
        },
        {
          "date": "2025-03-17",
          "close": 1558.279
        },
        {
          "date": "2025-03-18",
          "close": 1544.419
        },
        {
          "date": "2025-03-19",
          "close": 1556.129
        },
        {
          "date": "2025-03-20",
          "close": 1524.419
        },
        {
          "date": "2025-03-21",
          "close": 1494.169
        },
        {
          "date": "2025-03-24",
          "close": 1503.419
        },
        {
          "date": "2025-03-25",
          "close": 1495.919
        },
        {
          "date": "2025-03-26",
          "close": 1496.419
        },
        {
          "date": "2025-03-27",
          "close": 1509.419
        },
        {
          "date": "2025-03-28",
          "close": 1505.629
        },
        {
          "date": "2025-03-31",
          "close": 1481.419
        },
        {
          "date": "2025-04-01",
          "close": 1476.439
        },
        {
          "date": "2025-04-02",
          "close": 1469.439
        },
        {
          "date": "2025-04-03",
          "close": 1489.299
        },
        {
          "date": "2025-04-07",
          "close": 1420.419
        },
        {
          "date": "2025-04-08",
          "close": 1465.419
        },
        {
          "date": "2025-04-09",
          "close": 1461.459
        },
        {
          "date": "2025-04-10",
          "close": 1469.419
        },
        {
          "date": "2025-04-11",
          "close": 1489.399
        },
        {
          "date": "2025-04-14",
          "close": 1472.409
        },
        {
          "date": "2025-04-15",
          "close": 1478.419
        },
        {
          "date": "2025-04-16",
          "close": 1479.589
        },
        {
          "date": "2025-04-17",
          "close": 1490.419
        },
        {
          "date": "2025-04-18",
          "close": 1486.359
        },
        {
          "date": "2025-04-21",
          "close": 1471.419
        },
        {
          "date": "2025-04-22",
          "close": 1469.219
        },
        {
          "date": "2025-04-23",
          "close": 1472.419
        },
        {
          "date": "2025-04-24",
          "close": 1472.669
        },
        {
          "date": "2025-04-25",
          "close": 1470.419
        },
        {
          "date": "2025-04-28",
          "close": 1470.419
        },
        {
          "date": "2025-04-29",
          "close": 1464.419
        },
        {
          "date": "2025-04-30",
          "close": 1467.419
        },
        {
          "date": "2025-05-06",
          "close": 1470.619
        },
        {
          "date": "2025-05-07",
          "close": 1475.419
        },
        {
          "date": "2025-05-08",
          "close": 1498.609
        },
        {
          "date": "2025-05-09",
          "close": 1511.599
        },
        {
          "date": "2025-05-12",
          "close": 1524.919
        },
        {
          "date": "2025-05-13",
          "close": 1510.719
        },
        {
          "date": "2025-05-14",
          "close": 1555.409
        },
        {
          "date": "2025-05-15",
          "close": 1552.429
        },
        {
          "date": "2025-05-16",
          "close": 1534.549
        },
        {
          "date": "2025-05-19",
          "close": 1499.399
        },
        {
          "date": "2025-05-20",
          "close": 1506.419
        },
        {
          "date": "2025-05-21",
          "close": 1501.389
        },
        {
          "date": "2025-05-22",
          "close": 1500.419
        },
        {
          "date": "2025-05-23",
          "close": 1493.019
        },
        {
          "date": "2025-05-26",
          "close": 1470.919
        },
        {
          "date": "2025-05-27",
          "close": 1464.319
        },
        {
          "date": "2025-05-28",
          "close": 1457.419
        },
        {
          "date": "2025-05-29",
          "close": 1460.419
        },
        {
          "date": "2025-05-30",
          "close": 1442.419
        },
        {
          "date": "2025-06-03",
          "close": 1429.419
        },
        {
          "date": "2025-06-04",
          "close": 1430.379
        },
        {
          "date": "2025-06-05",
          "close": 1434.419
        },
        {
          "date": "2025-06-06",
          "close": 1426.809
        },
        {
          "date": "2025-06-09",
          "close": 1406.529
        },
        {
          "date": "2025-06-10",
          "close": 1395.429
        },
        {
          "date": "2025-06-11",
          "close": 1400.419
        },
        {
          "date": "2025-06-12",
          "close": 1379.419
        },
        {
          "date": "2025-06-13",
          "close": 1347.369
        },
        {
          "date": "2025-06-16",
          "close": 1342.709
        },
        {
          "date": "2025-06-17",
          "close": 1347.419
        },
        {
          "date": "2025-06-18",
          "close": 1345.419
        },
        {
          "date": "2025-06-19",
          "close": 1346.419
        },
        {
          "date": "2025-06-20",
          "close": 1349.079
        },
        {
          "date": "2025-06-23",
          "close": 1340.419
        },
        {
          "date": "2025-06-24",
          "close": 1357.619
        },
        {
          "date": "2025-06-25",
          "close": 1356.279
        },
        {
          "date": "2025-06-26",
          "close": 1368.019
        },
        {
          "date": "2025-06-27",
          "close": 1351.109
        },
        {
          "date": "2025-06-30",
          "close": 1357.539
        },
        {
          "date": "2025-07-01",
          "close": 1353.119
        },
        {
          "date": "2025-07-02",
          "close": 1357.619
        },
        {
          "date": "2025-07-03",
          "close": 1363.619
        },
        {
          "date": "2025-07-04",
          "close": 1370.239
        },
        {
          "date": "2025-07-07",
          "close": 1358.719
        },
        {
          "date": "2025-07-08",
          "close": 1364.129
        },
        {
          "date": "2025-07-09",
          "close": 1366.899
        },
        {
          "date": "2025-07-10",
          "close": 1374.519
        },
        {
          "date": "2025-07-11",
          "close": 1375.019
        },
        {
          "date": "2025-07-14",
          "close": 1371.619
        },
        {
          "date": "2025-07-15",
          "close": 1359.019
        },
        {
          "date": "2025-07-16",
          "close": 1359.049
        },
        {
          "date": "2025-07-17",
          "close": 1364.369
        },
        {
          "date": "2025-07-18",
          "close": 1385.019
        },
        {
          "date": "2025-07-21",
          "close": 1391.019
        },
        {
          "date": "2025-07-22",
          "close": 1412.999
        },
        {
          "date": "2025-07-23",
          "close": 1423.519
        },
        {
          "date": "2025-07-24",
          "close": 1439.519
        },
        {
          "date": "2025-07-25",
          "close": 1403.019
        },
        {
          "date": "2025-07-28",
          "close": 1386.679
        },
        {
          "date": "2025-07-29",
          "close": 1387.019
        },
        {
          "date": "2025-07-30",
          "close": 1397.459
        },
        {
          "date": "2025-07-31",
          "close": 1369.689
        },
        {
          "date": "2025-08-01",
          "close": 1365.019
        },
        {
          "date": "2025-08-04",
          "close": 1367.019
        },
        {
          "date": "2025-08-05",
          "close": 1375.759
        },
        {
          "date": "2025-08-06",
          "close": 1371.899
        },
        {
          "date": "2025-08-07",
          "close": 1370.369
        },
        {
          "date": "2025-08-08",
          "close": 1368.989
        },
        {
          "date": "2025-08-11",
          "close": 1393.019
        },
        {
          "date": "2025-08-12",
          "close": 1385.059
        },
        {
          "date": "2025-08-13",
          "close": 1368.069
        },
        {
          "date": "2025-08-14",
          "close": 1375.009
        },
        {
          "date": "2025-08-15",
          "close": 1370.099
        },
        {
          "date": "2025-08-18",
          "close": 1376.519
        },
        {
          "date": "2025-08-19",
          "close": 1386.019
        },
        {
          "date": "2025-08-20",
          "close": 1398.019
        },
        {
          "date": "2025-08-21",
          "close": 1396.269
        },
        {
          "date": "2025-08-22",
          "close": 1411.969
        },
        {
          "date": "2025-08-25",
          "close": 1438.349
        },
        {
          "date": "2025-08-26",
          "close": 1429.629
        },
        {
          "date": "2025-08-27",
          "close": 1396.019
        },
        {
          "date": "2025-08-28",
          "close": 1394.119
        },
        {
          "date": "2025-08-29",
          "close": 1428.019
        },
        {
          "date": "2025-09-01",
          "close": 1424.119
        },
        {
          "date": "2025-09-02",
          "close": 1439.319
        },
        {
          "date": "2025-09-03",
          "close": 1428.569
        },
        {
          "date": "2025-09-04",
          "close": 1420.679
        },
        {
          "date": "2025-09-05",
          "close": 1431.019
        },
        {
          "date": "2025-09-08",
          "close": 1449.249
        },
        {
          "date": "2025-09-09",
          "close": 1453.019
        },
        {
          "date": "2025-09-10",
          "close": 1470.029
        },
        {
          "date": "2025-09-11",
          "close": 1471.519
        },
        {
          "date": "2025-09-12",
          "close": 1464.019
        },
        {
          "date": "2025-09-15",
          "close": 1463.119
        },
        {
          "date": "2025-09-16",
          "close": 1447.999
        },
        {
          "date": "2025-09-17",
          "close": 1441.019
        },
        {
          "date": "2025-09-18",
          "close": 1415.979
        },
        {
          "date": "2025-09-19",
          "close": 1415.989
        },
        {
          "date": "2025-09-22",
          "close": 1401.369
        },
        {
          "date": "2025-09-23",
          "close": 1395.439
        },
        {
          "date": "2025-09-24",
          "close": 1390.019
        },
        {
          "date": "2025-09-25",
          "close": 1387.019
        },
        {
          "date": "2025-09-26",
          "close": 1383.019
        },
        {
          "date": "2025-09-29",
          "close": 1408.879
        },
        {
          "date": "2025-09-30",
          "close": 1392.009
        },
        {
          "date": "2025-10-09",
          "close": 1384.799
        },
        {
          "date": "2025-10-10",
          "close": 1378.019
        },
        {
          "date": "2025-10-13",
          "close": 1367.219
        },
        {
          "date": "2025-10-14",
          "close": 1399.039
        },
        {
          "date": "2025-10-15",
          "close": 1410.019
        },
        {
          "date": "2025-10-16",
          "close": 1432.929
        },
        {
          "date": "2025-10-17",
          "close": 1403.019
        },
        {
          "date": "2025-10-20",
          "close": 1405.949
        },
        {
          "date": "2025-10-21",
          "close": 1410.279
        },
        {
          "date": "2025-10-22",
          "close": 1406.719
        },
        {
          "date": "2025-10-23",
          "close": 1415.999
        },
        {
          "date": "2025-10-24",
          "close": 1398.019
        },
        {
          "date": "2025-10-27",
          "close": 1388.429
        },
        {
          "date": "2025-10-28",
          "close": 1393.019
        },
        {
          "date": "2025-10-29",
          "close": 1379.919
        },
        {
          "date": "2025-10-30",
          "close": 1374.759
        },
        {
          "date": "2025-10-31",
          "close": 1378.029
        },
        {
          "date": "2025-11-03",
          "close": 1383.019
        },
        {
          "date": "2025-11-04",
          "close": 1377.019
        },
        {
          "date": "2025-11-05",
          "close": 1368.099
        },
        {
          "date": "2025-11-06",
          "close": 1383.149
        },
        {
          "date": "2025-11-07",
          "close": 1381.349
        },
        {
          "date": "2025-11-10",
          "close": 1410.319
        },
        {
          "date": "2025-11-11",
          "close": 1407.009
        },
        {
          "date": "2025-11-12",
          "close": 1413.169
        },
        {
          "date": "2025-11-13",
          "close": 1418.399
        },
        {
          "date": "2025-11-14",
          "close": 1404.619
        },
        {
          "date": "2025-11-17",
          "close": 1419.019
        },
        {
          "date": "2025-11-18",
          "close": 1424.019
        },
        {
          "date": "2025-11-19",
          "close": 1419.029
        },
        {
          "date": "2025-11-20",
          "close": 1415.129
        },
        {
          "date": "2025-11-21",
          "close": 1414.619
        },
        {
          "date": "2025-11-24",
          "close": 1400.019
        },
        {
          "date": "2025-11-25",
          "close": 1392.669
        },
        {
          "date": "2025-11-26",
          "close": 1397.169
        },
        {
          "date": "2025-11-27",
          "close": 1395.319
        },
        {
          "date": "2025-11-28",
          "close": 1398.519
        },
        {
          "date": "2025-12-01",
          "close": 1396.019
        },
        {
          "date": "2025-12-02",
          "close": 1384.049
        },
        {
          "date": "2025-12-03",
          "close": 1377.119
        },
        {
          "date": "2025-12-04",
          "close": 1371.999
        },
        {
          "date": "2025-12-05",
          "close": 1378.029
        },
        {
          "date": "2025-12-08",
          "close": 1366.239
        },
        {
          "date": "2025-12-09",
          "close": 1349.029
        },
        {
          "date": "2025-12-10",
          "close": 1350.819
        },
        {
          "date": "2025-12-11",
          "close": 1360.009
        },
        {
          "date": "2025-12-12",
          "close": 1368.669
        },
        {
          "date": "2025-12-15",
          "close": 1374.019
        },
        {
          "date": "2025-12-16",
          "close": 1370.019
        },
        {
          "date": "2025-12-17",
          "close": 1381.119
        },
        {
          "date": "2025-12-18",
          "close": 1379.019
        },
        {
          "date": "2025-12-19",
          "close": 1381.976
        },
        {
          "date": "2025-12-22",
          "close": 1380.236
        },
        {
          "date": "2025-12-23",
          "close": 1379.836
        },
        {
          "date": "2025-12-24",
          "close": 1372.876
        },
        {
          "date": "2025-12-25",
          "close": 1386.146
        },
        {
          "date": "2025-12-26",
          "close": 1386.106
        },
        {
          "date": "2025-12-29",
          "close": 1373.976
        },
        {
          "date": "2025-12-30",
          "close": 1361.696
        },
        {
          "date": "2025-12-31",
          "close": 1349.156
        },
        {
          "date": "2026-01-05",
          "close": 1397.976
        },
        {
          "date": "2026-01-06",
          "close": 1399.986
        },
        {
          "date": "2026-01-07",
          "close": 1395.336
        },
        {
          "date": "2026-01-08",
          "close": 1384.276
        },
        {
          "date": "2026-01-09",
          "close": 1391.076
        },
        {
          "date": "2026-01-12",
          "close": 1395.206
        },
        {
          "date": "2026-01-13",
          "close": 1382.976
        },
        {
          "date": "2026-01-14",
          "close": 1369.986
        },
        {
          "date": "2026-01-15",
          "close": 1360.866
        },
        {
          "date": "2026-01-16",
          "close": 1353.976
        },
        {
          "date": "2026-01-19",
          "close": 1347.976
        },
        {
          "date": "2026-01-20",
          "close": 1345.526
        },
        {
          "date": "2026-01-21",
          "close": 1323.036
        },
        {
          "date": "2026-01-22",
          "close": 1312.036
        },
        {
          "date": "2026-01-23",
          "close": 1308.976
        },
        {
          "date": "2026-01-26",
          "close": 1313.976
        },
        {
          "date": "2026-01-27",
          "close": 1314.986
        },
        {
          "date": "2026-01-28",
          "close": 1295.666
        },
        {
          "date": "2026-01-29",
          "close": 1409.696
        },
        {
          "date": "2026-01-30",
          "close": 1372.976
        },
        {
          "date": "2026-02-02",
          "close": 1398.976
        },
        {
          "date": "2026-02-03",
          "close": 1446.896
        },
        {
          "date": "2026-02-04",
          "close": 1496.976
        },
        {
          "date": "2026-02-05",
          "close": 1526.976
        },
        {
          "date": "2026-02-06",
          "close": 1486.986
        },
        {
          "date": "2026-02-09",
          "close": 1496.936
        },
        {
          "date": "2026-02-10",
          "close": 1476.776
        },
        {
          "date": "2026-02-11",
          "close": 1476.306
        },
        {
          "date": "2026-02-12",
          "close": 1458.576
        },
        {
          "date": "2026-02-13",
          "close": 1457.276
        },
        {
          "date": "2026-02-24",
          "close": 1438.776
        },
        {
          "date": "2026-02-25",
          "close": 1463.636
        },
        {
          "date": "2026-02-26",
          "close": 1438.186
        },
        {
          "date": "2026-02-27",
          "close": 1426.996
        },
        {
          "date": "2026-03-02",
          "close": 1412.086
        },
        {
          "date": "2026-03-03",
          "close": 1398.166
        },
        {
          "date": "2026-03-04",
          "close": 1373.156
        },
        {
          "date": "2026-03-05",
          "close": 1371.016
        },
        {
          "date": "2026-03-06",
          "close": 1373.976
        },
        {
          "date": "2026-03-09",
          "close": 1368.976
        },
        {
          "date": "2026-03-10",
          "close": 1373.856
        },
        {
          "date": "2026-03-11",
          "close": 1371.976
        },
        {
          "date": "2026-03-12",
          "close": 1363.976
        },
        {
          "date": "2026-03-13",
          "close": 1385.616
        },
        {
          "date": "2026-03-16",
          "close": 1432.156
        },
        {
          "date": "2026-03-17",
          "close": 1456.976
        },
        {
          "date": "2026-03-18",
          "close": 1440.776
        },
        {
          "date": "2026-03-19",
          "close": 1424.846
        },
        {
          "date": "2026-03-20",
          "close": 1416.976
        },
        {
          "date": "2026-03-23",
          "close": 1380.046
        },
        {
          "date": "2026-03-24",
          "close": 1379.306
        },
        {
          "date": "2026-03-25",
          "close": 1382.246
        },
        {
          "date": "2026-03-26",
          "close": 1373.156
        },
        {
          "date": "2026-03-27",
          "close": 1387.996
        },
        {
          "date": "2026-03-30",
          "close": 1391.976
        },
        {
          "date": "2026-03-31",
          "close": 1421.976
        },
        {
          "date": "2026-04-01",
          "close": 1431.416
        },
        {
          "date": "2026-04-02",
          "close": 1431.856
        },
        {
          "date": "2026-04-03",
          "close": 1431.976
        },
        {
          "date": "2026-04-07",
          "close": 1411.996
        },
        {
          "date": "2026-04-08",
          "close": 1436.996
        },
        {
          "date": "2026-04-09",
          "close": 1432.466
        },
        {
          "date": "2026-04-10",
          "close": 1425.936
        },
        {
          "date": "2026-04-13",
          "close": 1415.286
        },
        {
          "date": "2026-04-14",
          "close": 1418.876
        },
        {
          "date": "2026-04-15",
          "close": 1439.476
        },
        {
          "date": "2026-04-16",
          "close": 1434.816
        },
        {
          "date": "2026-04-17",
          "close": 1379.216
        },
        {
          "date": "2026-04-20",
          "close": 1382.866
        },
        {
          "date": "2026-04-21",
          "close": 1383.986
        },
        {
          "date": "2026-04-22",
          "close": 1381.476
        },
        {
          "date": "2026-04-23",
          "close": 1390.976
        },
        {
          "date": "2026-04-24",
          "close": 1430.466
        },
        {
          "date": "2026-04-27",
          "close": 1375.176
        },
        {
          "date": "2026-04-28",
          "close": 1376.976
        },
        {
          "date": "2026-04-29",
          "close": 1373.146
        },
        {
          "date": "2026-04-30",
          "close": 1356.766
        },
        {
          "date": "2026-05-06",
          "close": 1346.976
        },
        {
          "date": "2026-05-07",
          "close": 1343.026
        },
        {
          "date": "2026-05-08",
          "close": 1344.966
        },
        {
          "date": "2026-05-11",
          "close": 1333.306
        },
        {
          "date": "2026-05-12",
          "close": 1326.526
        },
        {
          "date": "2026-05-13",
          "close": 1316.066
        },
        {
          "date": "2026-05-14",
          "close": 1314.146
        },
        {
          "date": "2026-05-15",
          "close": 1304.926
        },
        {
          "date": "2026-05-18",
          "close": 1294.976
        },
        {
          "date": "2026-05-19",
          "close": 1296.276
        },
        {
          "date": "2026-05-20",
          "close": 1286.976
        },
        {
          "date": "2026-05-21",
          "close": 1282.976
        },
        {
          "date": "2026-05-22",
          "close": 1262.176
        },
        {
          "date": "2026-05-25",
          "close": 1257.856
        },
        {
          "date": "2026-05-26",
          "close": 1245.356
        },
        {
          "date": "2026-05-27",
          "close": 1274.976
        },
        {
          "date": "2026-05-28",
          "close": 1247.956
        },
        {
          "date": "2026-05-29",
          "close": 1297.976
        },
        {
          "date": "2026-06-01",
          "close": 1281.576
        },
        {
          "date": "2026-06-02",
          "close": 1279.196
        },
        {
          "date": "2026-06-03",
          "close": 1253.886
        },
        {
          "date": "2026-06-04",
          "close": 1239.976
        },
        {
          "date": "2026-06-05",
          "close": 1244.836
        },
        {
          "date": "2026-06-08",
          "close": 1234.956
        },
        {
          "date": "2026-06-09",
          "close": 1227.976
        },
        {
          "date": "2026-06-10",
          "close": 1247.856
        },
        {
          "date": "2026-06-11",
          "close": 1250.976
        },
        {
          "date": "2026-06-12",
          "close": 1263.886
        },
        {
          "date": "2026-06-15",
          "close": 1243.076
        },
        {
          "date": "2026-06-16",
          "close": 1227.646
        },
        {
          "date": "2026-06-17",
          "close": 1211.976
        },
        {
          "date": "2026-06-18",
          "close": 1186.976
        },
        {
          "date": "2026-06-22",
          "close": 1213.386
        },
        {
          "date": "2026-06-23",
          "close": 1194.426
        },
        {
          "date": "2026-06-24",
          "close": 1179.656
        },
        {
          "date": "2026-06-25",
          "close": 1184.076
        },
        {
          "date": "2026-06-26",
          "close": 1168.63
        },
        {
          "date": "2026-06-29",
          "close": 1194.96
        },
        {
          "date": "2026-06-30",
          "close": 1185.49
        },
        {
          "date": "2026-07-01",
          "close": 1193.01
        },
        {
          "date": "2026-07-02",
          "close": 1203
        },
        {
          "date": "2026-07-03",
          "close": 1194.45
        },
        {
          "date": "2026-07-06",
          "close": 1206.91
        },
        {
          "date": "2026-07-07",
          "close": 1188.8
        },
        {
          "date": "2026-07-08",
          "close": 1199.3
        },
        {
          "date": "2026-07-09",
          "close": 1182.19
        },
        {
          "date": "2026-07-10",
          "close": 1204.98
        },
        {
          "date": "2026-07-13",
          "close": 1210.99
        },
        {
          "date": "2026-07-14",
          "close": 1214.88
        },
        {
          "date": "2026-07-15",
          "close": 1251.06
        },
        {
          "date": "2026-07-16",
          "close": 1258.99
        },
        {
          "date": "2026-07-17",
          "close": 1253
        },
        {
          "date": "2026-07-20",
          "close": 1327.5
        },
        {
          "date": "2026-07-21",
          "close": 1308
        },
        {
          "date": "2026-07-22",
          "close": 1305
        },
        {
          "date": "2026-07-23",
          "close": 1292.01
        },
        {
          "date": "2026-07-24",
          "close": 1297.41
        },
        {
          "date": "2026-07-27",
          "close": 1289.5
        },
        {
          "date": "2026-07-28",
          "close": 1320
        },
        {
          "date": "2026-07-29",
          "close": 1321
        },
        {
          "date": "2026-07-30",
          "close": 1361.76
        },
        {
          "date": "2026-07-31",
          "close": 1350.6
        },
        {
          "date": "2026-08-03",
          "close": 1358.98
        },
        {
          "date": "2026-08-04",
          "close": 1328.36
        },
        {
          "date": "2026-08-05",
          "close": 1306.45
        },
        {
          "date": "2026-08-06",
          "close": 1308.55
        },
        {
          "date": "2026-08-07",
          "close": 1309.22
        },
        {
          "date": "2026-08-10",
          "close": 1348.86
        },
        {
          "date": "2026-08-11",
          "close": 1346.5
        },
        {
          "date": "2026-08-12",
          "close": 1343
        },
        {
          "date": "2026-08-13",
          "close": 1355.29
        },
        {
          "date": "2026-08-14",
          "close": 1341.99
        },
        {
          "date": "2026-08-17",
          "close": 1293.09
        },
        {
          "date": "2026-08-18",
          "close": 1297.99
        },
        {
          "date": "2026-08-19",
          "close": 1307.88
        },
        {
          "date": "2026-08-20",
          "close": 1291.5
        },
        {
          "date": "2026-08-21",
          "close": 1272.83
        },
        {
          "date": "2026-08-24",
          "close": 1304.66
        },
        {
          "date": "2026-08-25",
          "close": 1304
        }
      ],
      "technical": {
        "date": "2026-08-25",
        "close_qfq": 1304,
        "returns": {
          "20d": {
            "absolute": -0.0121,
            "benchmark": -0.0038,
            "excess": -0.0083
          },
          "60d": {
            "absolute": 0.0175,
            "benchmark": -0.0603,
            "excess": 0.0778
          },
          "120d": {
            "absolute": -0.0673,
            "benchmark": -0.0223,
            "excess": -0.045
          }
        },
        "ma": {
          "ma20": 1322.6255,
          "ma60": 1263.1222,
          "ma120": 1315.4956,
          "close_vs_ma20": -0.0141,
          "close_vs_ma60": 0.0324,
          "close_vs_ma120": -0.0087
        },
        "state": {
          "above_ma20": false,
          "above_ma60": true,
          "momentum_60_positive": true,
          "relative_60_positive": true
        },
        "annualized_volatility_20d": 0.2607,
        "drawdown_from_120d_high": -0.105,
        "conditional_history": [
          {
            "horizon_trading_days": 20,
            "non_overlapping_observations": 5,
            "positive_rate": 0.2,
            "positive_rate_wilson95": [
              0.0362,
              0.6245
            ],
            "outperform_rate": 0.4,
            "outperform_rate_wilson95": [
              0.1176,
              0.7693
            ],
            "mean_return": -0.0288,
            "mean_excess_return": -0.0266,
            "excess_return_sd": 0.0637,
            "events": [
              {
                "signal_date": "2023-08-14",
                "exit_date": "2023-09-11",
                "stock_return": 0.011621316051904751,
                "benchmark_return": -0.022918066033698947,
                "excess_return": 0.0345393820856037,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2023-09-11",
                "exit_date": "2023-10-17",
                "stock_return": -0.05763082592997637,
                "benchmark_return": -0.034011583155056035,
                "excess_return": -0.023619242774920335,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-03-31",
                "exit_date": "2025-04-29",
                "stock_return": -0.011475483978536816,
                "benchmark_return": -0.028870864428100718,
                "excess_return": 0.017395380449563902,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2025-04-29",
                "exit_date": "2025-05-30",
                "stock_return": -0.015023022782414075,
                "benchmark_return": 0.017257912415101107,
                "excess_return": -0.03228093519751518,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-04-13",
                "exit_date": "2026-05-14",
                "stock_return": -0.07146258777377867,
                "benchmark_return": 0.05777902134024959,
                "excess_return": -0.12924160911402827,
                "positive": false,
                "outperformed": false
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          },
          {
            "horizon_trading_days": 60,
            "non_overlapping_observations": 3,
            "positive_rate": 0,
            "positive_rate_wilson95": [
              0,
              0.5615
            ],
            "outperform_rate": 0.3333,
            "outperform_rate_wilson95": [
              0.0615,
              0.7923
            ],
            "mean_return": -0.085,
            "mean_excess_return": -0.0752,
            "excess_return_sd": 0.1143,
            "events": [
              {
                "signal_date": "2023-08-14",
                "exit_date": "2023-11-14",
                "stock_return": -0.022872835401062774,
                "benchmark_return": -0.07102084851565515,
                "excess_return": 0.04814801311459238,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2025-03-31",
                "exit_date": "2025-06-30",
                "stock_return": -0.08362252678006699,
                "benchmark_return": 0.012545950798881433,
                "excess_return": -0.09616847757894842,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-04-13",
                "exit_date": "2026-07-10",
                "stock_return": -0.14859611414230056,
                "benchmark_return": 0.028978831936119276,
                "excess_return": -0.17757494607841984,
                "positive": false,
                "outperformed": false
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          }
        ]
      }
    },
    {
      "id": "nari",
      "sec_id": "1.600406",
      "code": "600406",
      "name": "国电南瑞",
      "role": "theme-proxy",
      "quote": {
        "source_url": "https://push2delay.eastmoney.com/api/qt/stock/get?secid=1.600406&fltt=2&invt=2&fields=f43%2Cf57%2Cf58%2Cf86%2Cf116%2Cf126%2Cf162%2Cf163%2Cf164%2Cf165%2Cf167%2Cf173%2Cf183%2Cf184%2Cf185%2Cf186%2Cf187%2Cf188",
        "source_response_sha256": "b81e743b3230649b42338edc5af240b94a261b1c0cc6d1b8503d428214e8560b",
        "source_normalized_sha256": "bb2597a926450998a6c0d43b453154458ee7eb30576cef14d39e8a0e44247270",
        "retrieved_at": "2026-08-25T15:39:46.908Z",
        "source_timestamp": "2026-08-25T08:11:55.000Z",
        "price": 23.15,
        "market_cap": 185935155011.4,
        "dividend_yield_pct": 2.67,
        "pe_dynamic": 64.45,
        "pe_static": 22.46,
        "pe_ttm": 22.35,
        "ps_ttm": 2.78,
        "pb": 3.74,
        "roe_reported_pct": 1.36,
        "revenue": 9564242921.53,
        "revenue_yoy_pct": 7.5224656273,
        "net_profit_yoy_pct": 6.042416850954,
        "gross_margin_pct": 25.0953223193,
        "net_margin_pct": 7.7899575215,
        "debt_ratio_pct": 40.1949851814
      },
      "history_source": {
        "source_url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh600406,day,,2026-08-25,800,qfq",
        "source_response_sha256": "e27f266a63a85750d0b32558649b3fda086318da84a3f0829d56cbe4d4c975c7",
        "source_normalized_sha256": "961afc17c7bb55fb4ea55951500f2bf90e51a5566e7466ba6b5346196079d74b",
        "retrieved_at": "2026-08-25T16:32:03.492Z",
        "adjustment": "Tencent qfq",
        "rows": 800,
        "first_date": "2023-05-11",
        "last_date": "2026-08-25"
      },
      "history_bars": [
        {
          "date": "2023-05-11",
          "close": 20.584
        },
        {
          "date": "2023-05-12",
          "close": 20.417
        },
        {
          "date": "2023-05-15",
          "close": 20.792
        },
        {
          "date": "2023-05-16",
          "close": 21.184
        },
        {
          "date": "2023-05-17",
          "close": 21.184
        },
        {
          "date": "2023-05-18",
          "close": 21.134
        },
        {
          "date": "2023-05-19",
          "close": 21.209
        },
        {
          "date": "2023-05-22",
          "close": 21.134
        },
        {
          "date": "2023-05-23",
          "close": 20.492
        },
        {
          "date": "2023-05-24",
          "close": 20.434
        },
        {
          "date": "2023-05-25",
          "close": 20.367
        },
        {
          "date": "2023-05-26",
          "close": 20.317
        },
        {
          "date": "2023-05-29",
          "close": 20.334
        },
        {
          "date": "2023-05-30",
          "close": 20.884
        },
        {
          "date": "2023-05-31",
          "close": 20.817
        },
        {
          "date": "2023-06-01",
          "close": 20.434
        },
        {
          "date": "2023-06-02",
          "close": 20.3
        },
        {
          "date": "2023-06-05",
          "close": 20.242
        },
        {
          "date": "2023-06-06",
          "close": 20.267
        },
        {
          "date": "2023-06-07",
          "close": 19.984
        },
        {
          "date": "2023-06-08",
          "close": 19.875
        },
        {
          "date": "2023-06-09",
          "close": 20.184
        },
        {
          "date": "2023-06-12",
          "close": 19.992
        },
        {
          "date": "2023-06-13",
          "close": 20.125
        },
        {
          "date": "2023-06-14",
          "close": 19.925
        },
        {
          "date": "2023-06-15",
          "close": 20.8
        },
        {
          "date": "2023-06-16",
          "close": 21.15
        },
        {
          "date": "2023-06-19",
          "close": 21.325
        },
        {
          "date": "2023-06-20",
          "close": 21.259
        },
        {
          "date": "2023-06-21",
          "close": 21.065
        },
        {
          "date": "2023-06-26",
          "close": 20.945
        },
        {
          "date": "2023-06-27",
          "close": 20.945
        },
        {
          "date": "2023-06-28",
          "close": 21.235
        },
        {
          "date": "2023-06-29",
          "close": 21.565
        },
        {
          "date": "2023-06-30",
          "close": 21.375
        },
        {
          "date": "2023-07-03",
          "close": 21.365
        },
        {
          "date": "2023-07-04",
          "close": 21.705
        },
        {
          "date": "2023-07-05",
          "close": 22.025
        },
        {
          "date": "2023-07-06",
          "close": 21.725
        },
        {
          "date": "2023-07-07",
          "close": 21.775
        },
        {
          "date": "2023-07-10",
          "close": 21.835
        },
        {
          "date": "2023-07-11",
          "close": 21.775
        },
        {
          "date": "2023-07-12",
          "close": 22.145
        },
        {
          "date": "2023-07-13",
          "close": 22.455
        },
        {
          "date": "2023-07-14",
          "close": 21.905
        },
        {
          "date": "2023-07-17",
          "close": 22.615
        },
        {
          "date": "2023-07-18",
          "close": 22.735
        },
        {
          "date": "2023-07-19",
          "close": 22.875
        },
        {
          "date": "2023-07-20",
          "close": 22.505
        },
        {
          "date": "2023-07-21",
          "close": 22.335
        },
        {
          "date": "2023-07-24",
          "close": 22.105
        },
        {
          "date": "2023-07-25",
          "close": 22.055
        },
        {
          "date": "2023-07-26",
          "close": 22.195
        },
        {
          "date": "2023-07-27",
          "close": 21.975
        },
        {
          "date": "2023-07-28",
          "close": 22.265
        },
        {
          "date": "2023-07-31",
          "close": 22.595
        },
        {
          "date": "2023-08-01",
          "close": 22.265
        },
        {
          "date": "2023-08-02",
          "close": 21.795
        },
        {
          "date": "2023-08-03",
          "close": 22.115
        },
        {
          "date": "2023-08-04",
          "close": 22.095
        },
        {
          "date": "2023-08-07",
          "close": 22.575
        },
        {
          "date": "2023-08-08",
          "close": 22.675
        },
        {
          "date": "2023-08-09",
          "close": 22.435
        },
        {
          "date": "2023-08-10",
          "close": 22.665
        },
        {
          "date": "2023-08-11",
          "close": 21.865
        },
        {
          "date": "2023-08-14",
          "close": 21.675
        },
        {
          "date": "2023-08-15",
          "close": 21.845
        },
        {
          "date": "2023-08-16",
          "close": 21.705
        },
        {
          "date": "2023-08-17",
          "close": 21.455
        },
        {
          "date": "2023-08-18",
          "close": 21.285
        },
        {
          "date": "2023-08-21",
          "close": 21.075
        },
        {
          "date": "2023-08-22",
          "close": 21.385
        },
        {
          "date": "2023-08-23",
          "close": 20.915
        },
        {
          "date": "2023-08-24",
          "close": 20.975
        },
        {
          "date": "2023-08-25",
          "close": 20.855
        },
        {
          "date": "2023-08-28",
          "close": 21.145
        },
        {
          "date": "2023-08-29",
          "close": 21.675
        },
        {
          "date": "2023-08-30",
          "close": 21.935
        },
        {
          "date": "2023-08-31",
          "close": 22.095
        },
        {
          "date": "2023-09-01",
          "close": 21.515
        },
        {
          "date": "2023-09-04",
          "close": 21.845
        },
        {
          "date": "2023-09-05",
          "close": 21.785
        },
        {
          "date": "2023-09-06",
          "close": 21.645
        },
        {
          "date": "2023-09-07",
          "close": 21.285
        },
        {
          "date": "2023-09-08",
          "close": 21.275
        },
        {
          "date": "2023-09-11",
          "close": 21.435
        },
        {
          "date": "2023-09-12",
          "close": 21.475
        },
        {
          "date": "2023-09-13",
          "close": 21.035
        },
        {
          "date": "2023-09-14",
          "close": 21.225
        },
        {
          "date": "2023-09-15",
          "close": 21.325
        },
        {
          "date": "2023-09-18",
          "close": 20.825
        },
        {
          "date": "2023-09-19",
          "close": 20.905
        },
        {
          "date": "2023-09-20",
          "close": 20.495
        },
        {
          "date": "2023-09-21",
          "close": 20.305
        },
        {
          "date": "2023-09-22",
          "close": 21.055
        },
        {
          "date": "2023-09-25",
          "close": 20.985
        },
        {
          "date": "2023-09-26",
          "close": 20.735
        },
        {
          "date": "2023-09-27",
          "close": 20.315
        },
        {
          "date": "2023-09-28",
          "close": 20.465
        },
        {
          "date": "2023-10-09",
          "close": 20.565
        },
        {
          "date": "2023-10-10",
          "close": 20.655
        },
        {
          "date": "2023-10-11",
          "close": 20.605
        },
        {
          "date": "2023-10-12",
          "close": 20.875
        },
        {
          "date": "2023-10-13",
          "close": 20.405
        },
        {
          "date": "2023-10-16",
          "close": 20.055
        },
        {
          "date": "2023-10-17",
          "close": 20.415
        },
        {
          "date": "2023-10-18",
          "close": 20.605
        },
        {
          "date": "2023-10-19",
          "close": 20.705
        },
        {
          "date": "2023-10-20",
          "close": 20.375
        },
        {
          "date": "2023-10-23",
          "close": 19.935
        },
        {
          "date": "2023-10-24",
          "close": 19.855
        },
        {
          "date": "2023-10-25",
          "close": 19.965
        },
        {
          "date": "2023-10-26",
          "close": 20.365
        },
        {
          "date": "2023-10-27",
          "close": 20.815
        },
        {
          "date": "2023-10-30",
          "close": 20.775
        },
        {
          "date": "2023-10-31",
          "close": 20.825
        },
        {
          "date": "2023-11-01",
          "close": 20.935
        },
        {
          "date": "2023-11-02",
          "close": 20.945
        },
        {
          "date": "2023-11-03",
          "close": 20.855
        },
        {
          "date": "2023-11-06",
          "close": 20.935
        },
        {
          "date": "2023-11-07",
          "close": 20.895
        },
        {
          "date": "2023-11-08",
          "close": 20.785
        },
        {
          "date": "2023-11-09",
          "close": 20.945
        },
        {
          "date": "2023-11-10",
          "close": 20.795
        },
        {
          "date": "2023-11-13",
          "close": 20.595
        },
        {
          "date": "2023-11-14",
          "close": 20.285
        },
        {
          "date": "2023-11-15",
          "close": 20.705
        },
        {
          "date": "2023-11-16",
          "close": 20.485
        },
        {
          "date": "2023-11-17",
          "close": 20.475
        },
        {
          "date": "2023-11-20",
          "close": 20.735
        },
        {
          "date": "2023-11-21",
          "close": 20.495
        },
        {
          "date": "2023-11-22",
          "close": 20.335
        },
        {
          "date": "2023-11-23",
          "close": 20.515
        },
        {
          "date": "2023-11-24",
          "close": 20.335
        },
        {
          "date": "2023-11-27",
          "close": 20.375
        },
        {
          "date": "2023-11-28",
          "close": 20.285
        },
        {
          "date": "2023-11-29",
          "close": 20.175
        },
        {
          "date": "2023-11-30",
          "close": 20.285
        },
        {
          "date": "2023-12-01",
          "close": 20.255
        },
        {
          "date": "2023-12-04",
          "close": 20.265
        },
        {
          "date": "2023-12-05",
          "close": 19.875
        },
        {
          "date": "2023-12-06",
          "close": 19.685
        },
        {
          "date": "2023-12-07",
          "close": 19.585
        },
        {
          "date": "2023-12-08",
          "close": 19.535
        },
        {
          "date": "2023-12-11",
          "close": 19.595
        },
        {
          "date": "2023-12-12",
          "close": 19.485
        },
        {
          "date": "2023-12-13",
          "close": 19.155
        },
        {
          "date": "2023-12-14",
          "close": 19.375
        },
        {
          "date": "2023-12-15",
          "close": 18.925
        },
        {
          "date": "2023-12-18",
          "close": 19.115
        },
        {
          "date": "2023-12-19",
          "close": 19.415
        },
        {
          "date": "2023-12-20",
          "close": 19.295
        },
        {
          "date": "2023-12-21",
          "close": 19.595
        },
        {
          "date": "2023-12-22",
          "close": 19.865
        },
        {
          "date": "2023-12-25",
          "close": 19.825
        },
        {
          "date": "2023-12-26",
          "close": 19.725
        },
        {
          "date": "2023-12-27",
          "close": 19.925
        },
        {
          "date": "2023-12-28",
          "close": 20.155
        },
        {
          "date": "2023-12-29",
          "close": 20.595
        },
        {
          "date": "2024-01-02",
          "close": 20.375
        },
        {
          "date": "2024-01-03",
          "close": 20.675
        },
        {
          "date": "2024-01-04",
          "close": 20.655
        },
        {
          "date": "2024-01-05",
          "close": 20.465
        },
        {
          "date": "2024-01-08",
          "close": 20.195
        },
        {
          "date": "2024-01-09",
          "close": 20.105
        },
        {
          "date": "2024-01-10",
          "close": 19.905
        },
        {
          "date": "2024-01-11",
          "close": 19.375
        },
        {
          "date": "2024-01-12",
          "close": 19.245
        },
        {
          "date": "2024-01-15",
          "close": 19.405
        },
        {
          "date": "2024-01-16",
          "close": 19.465
        },
        {
          "date": "2024-01-17",
          "close": 19.065
        },
        {
          "date": "2024-01-18",
          "close": 19.465
        },
        {
          "date": "2024-01-19",
          "close": 19.295
        },
        {
          "date": "2024-01-22",
          "close": 19.145
        },
        {
          "date": "2024-01-23",
          "close": 18.825
        },
        {
          "date": "2024-01-24",
          "close": 18.935
        },
        {
          "date": "2024-01-25",
          "close": 19.515
        },
        {
          "date": "2024-01-26",
          "close": 19.435
        },
        {
          "date": "2024-01-29",
          "close": 19.665
        },
        {
          "date": "2024-01-30",
          "close": 19.225
        },
        {
          "date": "2024-01-31",
          "close": 19.285
        },
        {
          "date": "2024-02-01",
          "close": 19.155
        },
        {
          "date": "2024-02-02",
          "close": 18.875
        },
        {
          "date": "2024-02-05",
          "close": 19.425
        },
        {
          "date": "2024-02-06",
          "close": 20.415
        },
        {
          "date": "2024-02-07",
          "close": 20.725
        },
        {
          "date": "2024-02-08",
          "close": 20.745
        },
        {
          "date": "2024-02-19",
          "close": 20.965
        },
        {
          "date": "2024-02-20",
          "close": 21.165
        },
        {
          "date": "2024-02-21",
          "close": 20.835
        },
        {
          "date": "2024-02-22",
          "close": 21.035
        },
        {
          "date": "2024-02-23",
          "close": 20.995
        },
        {
          "date": "2024-02-26",
          "close": 21.025
        },
        {
          "date": "2024-02-27",
          "close": 21.185
        },
        {
          "date": "2024-02-28",
          "close": 21.055
        },
        {
          "date": "2024-02-29",
          "close": 21.455
        },
        {
          "date": "2024-03-01",
          "close": 21.575
        },
        {
          "date": "2024-03-04",
          "close": 22.135
        },
        {
          "date": "2024-03-05",
          "close": 22.805
        },
        {
          "date": "2024-03-06",
          "close": 23.285
        },
        {
          "date": "2024-03-07",
          "close": 23.165
        },
        {
          "date": "2024-03-08",
          "close": 23.125
        },
        {
          "date": "2024-03-11",
          "close": 23.295
        },
        {
          "date": "2024-03-12",
          "close": 22.935
        },
        {
          "date": "2024-03-13",
          "close": 22.815
        },
        {
          "date": "2024-03-14",
          "close": 22.595
        },
        {
          "date": "2024-03-15",
          "close": 22.375
        },
        {
          "date": "2024-03-18",
          "close": 22.855
        },
        {
          "date": "2024-03-19",
          "close": 22.605
        },
        {
          "date": "2024-03-20",
          "close": 22.865
        },
        {
          "date": "2024-03-21",
          "close": 22.875
        },
        {
          "date": "2024-03-22",
          "close": 22.785
        },
        {
          "date": "2024-03-25",
          "close": 22.835
        },
        {
          "date": "2024-03-26",
          "close": 22.635
        },
        {
          "date": "2024-03-27",
          "close": 22.355
        },
        {
          "date": "2024-03-28",
          "close": 22.385
        },
        {
          "date": "2024-03-29",
          "close": 22.615
        },
        {
          "date": "2024-04-01",
          "close": 22.705
        },
        {
          "date": "2024-04-02",
          "close": 22.535
        },
        {
          "date": "2024-04-03",
          "close": 21.895
        },
        {
          "date": "2024-04-08",
          "close": 22.145
        },
        {
          "date": "2024-04-09",
          "close": 21.945
        },
        {
          "date": "2024-04-10",
          "close": 21.755
        },
        {
          "date": "2024-04-11",
          "close": 22.785
        },
        {
          "date": "2024-04-12",
          "close": 22.975
        },
        {
          "date": "2024-04-15",
          "close": 23.375
        },
        {
          "date": "2024-04-16",
          "close": 23.305
        },
        {
          "date": "2024-04-17",
          "close": 23.825
        },
        {
          "date": "2024-04-18",
          "close": 24.325
        },
        {
          "date": "2024-04-19",
          "close": 23.785
        },
        {
          "date": "2024-04-22",
          "close": 23.855
        },
        {
          "date": "2024-04-23",
          "close": 23.745
        },
        {
          "date": "2024-04-24",
          "close": 24.055
        },
        {
          "date": "2024-04-25",
          "close": 23.455
        },
        {
          "date": "2024-04-26",
          "close": 22.375
        },
        {
          "date": "2024-04-29",
          "close": 21.925
        },
        {
          "date": "2024-04-30",
          "close": 21.815
        },
        {
          "date": "2024-05-06",
          "close": 21.415
        },
        {
          "date": "2024-05-07",
          "close": 21.505
        },
        {
          "date": "2024-05-08",
          "close": 21.225
        },
        {
          "date": "2024-05-09",
          "close": 21.545
        },
        {
          "date": "2024-05-10",
          "close": 21.685
        },
        {
          "date": "2024-05-13",
          "close": 22.495
        },
        {
          "date": "2024-05-14",
          "close": 22.425
        },
        {
          "date": "2024-05-15",
          "close": 21.825
        },
        {
          "date": "2024-05-16",
          "close": 21.285
        },
        {
          "date": "2024-05-17",
          "close": 21.355
        },
        {
          "date": "2024-05-20",
          "close": 21.075
        },
        {
          "date": "2024-05-21",
          "close": 20.785
        },
        {
          "date": "2024-05-22",
          "close": 20.735
        },
        {
          "date": "2024-05-23",
          "close": 20.515
        },
        {
          "date": "2024-05-24",
          "close": 20.515
        },
        {
          "date": "2024-05-27",
          "close": 21.275
        },
        {
          "date": "2024-05-28",
          "close": 21.275
        },
        {
          "date": "2024-05-29",
          "close": 21.185
        },
        {
          "date": "2024-05-30",
          "close": 21.415
        },
        {
          "date": "2024-05-31",
          "close": 20.785
        },
        {
          "date": "2024-06-03",
          "close": 21.165
        },
        {
          "date": "2024-06-04",
          "close": 22.355
        },
        {
          "date": "2024-06-05",
          "close": 22.085
        },
        {
          "date": "2024-06-06",
          "close": 22.225
        },
        {
          "date": "2024-06-07",
          "close": 22.045
        },
        {
          "date": "2024-06-11",
          "close": 21.935
        },
        {
          "date": "2024-06-12",
          "close": 21.875
        },
        {
          "date": "2024-06-13",
          "close": 22.415
        },
        {
          "date": "2024-06-14",
          "close": 22.714
        },
        {
          "date": "2024-06-17",
          "close": 23.514
        },
        {
          "date": "2024-06-18",
          "close": 23.614
        },
        {
          "date": "2024-06-19",
          "close": 23.334
        },
        {
          "date": "2024-06-20",
          "close": 23.344
        },
        {
          "date": "2024-06-21",
          "close": 23.384
        },
        {
          "date": "2024-06-24",
          "close": 23.604
        },
        {
          "date": "2024-06-25",
          "close": 23.144
        },
        {
          "date": "2024-06-26",
          "close": 23.174
        },
        {
          "date": "2024-06-27",
          "close": 23.024
        },
        {
          "date": "2024-06-28",
          "close": 23.774
        },
        {
          "date": "2024-07-01",
          "close": 23.664
        },
        {
          "date": "2024-07-02",
          "close": 23.234
        },
        {
          "date": "2024-07-03",
          "close": 23.154
        },
        {
          "date": "2024-07-04",
          "close": 23.514
        },
        {
          "date": "2024-07-05",
          "close": 23.444
        },
        {
          "date": "2024-07-08",
          "close": 23.604
        },
        {
          "date": "2024-07-09",
          "close": 24.014
        },
        {
          "date": "2024-07-10",
          "close": 23.504
        },
        {
          "date": "2024-07-11",
          "close": 23.354
        },
        {
          "date": "2024-07-12",
          "close": 23.164
        },
        {
          "date": "2024-07-15",
          "close": 22.964
        },
        {
          "date": "2024-07-16",
          "close": 23.044
        },
        {
          "date": "2024-07-17",
          "close": 23.024
        },
        {
          "date": "2024-07-18",
          "close": 23.534
        },
        {
          "date": "2024-07-19",
          "close": 23.614
        },
        {
          "date": "2024-07-22",
          "close": 23.304
        },
        {
          "date": "2024-07-23",
          "close": 22.894
        },
        {
          "date": "2024-07-24",
          "close": 22.834
        },
        {
          "date": "2024-07-25",
          "close": 22.774
        },
        {
          "date": "2024-07-26",
          "close": 23.204
        },
        {
          "date": "2024-07-29",
          "close": 23.224
        },
        {
          "date": "2024-07-30",
          "close": 22.864
        },
        {
          "date": "2024-07-31",
          "close": 22.834
        },
        {
          "date": "2024-08-01",
          "close": 22.614
        },
        {
          "date": "2024-08-02",
          "close": 22.484
        },
        {
          "date": "2024-08-05",
          "close": 22.534
        },
        {
          "date": "2024-08-06",
          "close": 22.344
        },
        {
          "date": "2024-08-07",
          "close": 22.634
        },
        {
          "date": "2024-08-08",
          "close": 22.464
        },
        {
          "date": "2024-08-09",
          "close": 22.344
        },
        {
          "date": "2024-08-12",
          "close": 22.344
        },
        {
          "date": "2024-08-13",
          "close": 22.614
        },
        {
          "date": "2024-08-14",
          "close": 22.164
        },
        {
          "date": "2024-08-15",
          "close": 22.484
        },
        {
          "date": "2024-08-16",
          "close": 22.444
        },
        {
          "date": "2024-08-19",
          "close": 22.504
        },
        {
          "date": "2024-08-20",
          "close": 22.214
        },
        {
          "date": "2024-08-21",
          "close": 22.294
        },
        {
          "date": "2024-08-22",
          "close": 22.714
        },
        {
          "date": "2024-08-23",
          "close": 22.574
        },
        {
          "date": "2024-08-26",
          "close": 22.394
        },
        {
          "date": "2024-08-27",
          "close": 22.134
        },
        {
          "date": "2024-08-28",
          "close": 22.114
        },
        {
          "date": "2024-08-29",
          "close": 22.574
        },
        {
          "date": "2024-08-30",
          "close": 23.434
        },
        {
          "date": "2024-09-02",
          "close": 23.534
        },
        {
          "date": "2024-09-03",
          "close": 24.154
        },
        {
          "date": "2024-09-04",
          "close": 24.194
        },
        {
          "date": "2024-09-05",
          "close": 24.024
        },
        {
          "date": "2024-09-06",
          "close": 23.924
        },
        {
          "date": "2024-09-09",
          "close": 23.954
        },
        {
          "date": "2024-09-10",
          "close": 23.994
        },
        {
          "date": "2024-09-11",
          "close": 24.374
        },
        {
          "date": "2024-09-12",
          "close": 24.414
        },
        {
          "date": "2024-09-13",
          "close": 24.654
        },
        {
          "date": "2024-09-18",
          "close": 24.884
        },
        {
          "date": "2024-09-19",
          "close": 24.524
        },
        {
          "date": "2024-09-20",
          "close": 24.554
        },
        {
          "date": "2024-09-23",
          "close": 24.454
        },
        {
          "date": "2024-09-24",
          "close": 24.504
        },
        {
          "date": "2024-09-25",
          "close": 25.284
        },
        {
          "date": "2024-09-26",
          "close": 24.864
        },
        {
          "date": "2024-09-27",
          "close": 24.934
        },
        {
          "date": "2024-09-30",
          "close": 26.484
        },
        {
          "date": "2024-10-08",
          "close": 26.714
        },
        {
          "date": "2024-10-09",
          "close": 25.964
        },
        {
          "date": "2024-10-10",
          "close": 25.934
        },
        {
          "date": "2024-10-11",
          "close": 25.464
        },
        {
          "date": "2024-10-14",
          "close": 25.694
        },
        {
          "date": "2024-10-15",
          "close": 24.754
        },
        {
          "date": "2024-10-16",
          "close": 24.804
        },
        {
          "date": "2024-10-17",
          "close": 24.574
        },
        {
          "date": "2024-10-18",
          "close": 25.174
        },
        {
          "date": "2024-10-21",
          "close": 24.704
        },
        {
          "date": "2024-10-22",
          "close": 25.504
        },
        {
          "date": "2024-10-23",
          "close": 25.384
        },
        {
          "date": "2024-10-24",
          "close": 25.294
        },
        {
          "date": "2024-10-25",
          "close": 25.249
        },
        {
          "date": "2024-10-28",
          "close": 25.919
        },
        {
          "date": "2024-10-29",
          "close": 26.299
        },
        {
          "date": "2024-10-30",
          "close": 25.859
        },
        {
          "date": "2024-10-31",
          "close": 24.909
        },
        {
          "date": "2024-11-01",
          "close": 25.489
        },
        {
          "date": "2024-11-04",
          "close": 25.589
        },
        {
          "date": "2024-11-05",
          "close": 25.949
        },
        {
          "date": "2024-11-06",
          "close": 25.779
        },
        {
          "date": "2024-11-07",
          "close": 26.209
        },
        {
          "date": "2024-11-08",
          "close": 26.249
        },
        {
          "date": "2024-11-11",
          "close": 25.969
        },
        {
          "date": "2024-11-12",
          "close": 25.189
        },
        {
          "date": "2024-11-13",
          "close": 25.849
        },
        {
          "date": "2024-11-14",
          "close": 25.369
        },
        {
          "date": "2024-11-15",
          "close": 25.159
        },
        {
          "date": "2024-11-18",
          "close": 25.269
        },
        {
          "date": "2024-11-19",
          "close": 25.339
        },
        {
          "date": "2024-11-20",
          "close": 25.419
        },
        {
          "date": "2024-11-21",
          "close": 25.699
        },
        {
          "date": "2024-11-22",
          "close": 24.759
        },
        {
          "date": "2024-11-25",
          "close": 24.019
        },
        {
          "date": "2024-11-26",
          "close": 23.879
        },
        {
          "date": "2024-11-27",
          "close": 23.949
        },
        {
          "date": "2024-11-28",
          "close": 23.559
        },
        {
          "date": "2024-11-29",
          "close": 23.629
        },
        {
          "date": "2024-12-02",
          "close": 23.589
        },
        {
          "date": "2024-12-03",
          "close": 23.969
        },
        {
          "date": "2024-12-04",
          "close": 23.839
        },
        {
          "date": "2024-12-05",
          "close": 23.529
        },
        {
          "date": "2024-12-06",
          "close": 23.809
        },
        {
          "date": "2024-12-09",
          "close": 23.869
        },
        {
          "date": "2024-12-10",
          "close": 23.859
        },
        {
          "date": "2024-12-11",
          "close": 23.899
        },
        {
          "date": "2024-12-12",
          "close": 23.999
        },
        {
          "date": "2024-12-13",
          "close": 23.409
        },
        {
          "date": "2024-12-16",
          "close": 23.029
        },
        {
          "date": "2024-12-17",
          "close": 23.459
        },
        {
          "date": "2024-12-18",
          "close": 23.499
        },
        {
          "date": "2024-12-19",
          "close": 24.029
        },
        {
          "date": "2024-12-20",
          "close": 23.799
        },
        {
          "date": "2024-12-23",
          "close": 23.669
        },
        {
          "date": "2024-12-24",
          "close": 24.189
        },
        {
          "date": "2024-12-25",
          "close": 23.949
        },
        {
          "date": "2024-12-26",
          "close": 24.009
        },
        {
          "date": "2024-12-27",
          "close": 24.019
        },
        {
          "date": "2024-12-30",
          "close": 24.049
        },
        {
          "date": "2024-12-31",
          "close": 24.169
        },
        {
          "date": "2025-01-02",
          "close": 23.169
        },
        {
          "date": "2025-01-03",
          "close": 22.809
        },
        {
          "date": "2025-01-06",
          "close": 22.739
        },
        {
          "date": "2025-01-07",
          "close": 22.699
        },
        {
          "date": "2025-01-08",
          "close": 22.549
        },
        {
          "date": "2025-01-09",
          "close": 22.659
        },
        {
          "date": "2025-01-10",
          "close": 22.399
        },
        {
          "date": "2025-01-13",
          "close": 22.149
        },
        {
          "date": "2025-01-14",
          "close": 22.649
        },
        {
          "date": "2025-01-15",
          "close": 22.189
        },
        {
          "date": "2025-01-16",
          "close": 21.849
        },
        {
          "date": "2025-01-17",
          "close": 21.919
        },
        {
          "date": "2025-01-20",
          "close": 21.819
        },
        {
          "date": "2025-01-21",
          "close": 22.369
        },
        {
          "date": "2025-01-22",
          "close": 22.479
        },
        {
          "date": "2025-01-23",
          "close": 21.789
        },
        {
          "date": "2025-01-24",
          "close": 22.269
        },
        {
          "date": "2025-01-27",
          "close": 22.029
        },
        {
          "date": "2025-02-05",
          "close": 21.849
        },
        {
          "date": "2025-02-06",
          "close": 22.009
        },
        {
          "date": "2025-02-07",
          "close": 22.079
        },
        {
          "date": "2025-02-10",
          "close": 22.169
        },
        {
          "date": "2025-02-11",
          "close": 22.009
        },
        {
          "date": "2025-02-12",
          "close": 22.089
        },
        {
          "date": "2025-02-13",
          "close": 21.999
        },
        {
          "date": "2025-02-14",
          "close": 22.639
        },
        {
          "date": "2025-02-17",
          "close": 22.569
        },
        {
          "date": "2025-02-18",
          "close": 22.449
        },
        {
          "date": "2025-02-19",
          "close": 22.279
        },
        {
          "date": "2025-02-20",
          "close": 22.169
        },
        {
          "date": "2025-02-21",
          "close": 22.569
        },
        {
          "date": "2025-02-24",
          "close": 22.419
        },
        {
          "date": "2025-02-25",
          "close": 22.089
        },
        {
          "date": "2025-02-26",
          "close": 22.119
        },
        {
          "date": "2025-02-27",
          "close": 22.099
        },
        {
          "date": "2025-02-28",
          "close": 22.399
        },
        {
          "date": "2025-03-03",
          "close": 22.539
        },
        {
          "date": "2025-03-04",
          "close": 22.569
        },
        {
          "date": "2025-03-05",
          "close": 22.429
        },
        {
          "date": "2025-03-06",
          "close": 22.249
        },
        {
          "date": "2025-03-07",
          "close": 21.849
        },
        {
          "date": "2025-03-10",
          "close": 21.339
        },
        {
          "date": "2025-03-11",
          "close": 21.329
        },
        {
          "date": "2025-03-12",
          "close": 21.349
        },
        {
          "date": "2025-03-13",
          "close": 21.349
        },
        {
          "date": "2025-03-14",
          "close": 21.509
        },
        {
          "date": "2025-03-17",
          "close": 21.429
        },
        {
          "date": "2025-03-18",
          "close": 21.399
        },
        {
          "date": "2025-03-19",
          "close": 21.299
        },
        {
          "date": "2025-03-20",
          "close": 21.439
        },
        {
          "date": "2025-03-21",
          "close": 21.099
        },
        {
          "date": "2025-03-24",
          "close": 21.199
        },
        {
          "date": "2025-03-25",
          "close": 21.449
        },
        {
          "date": "2025-03-26",
          "close": 21.409
        },
        {
          "date": "2025-03-27",
          "close": 21.429
        },
        {
          "date": "2025-03-28",
          "close": 21.279
        },
        {
          "date": "2025-03-31",
          "close": 20.849
        },
        {
          "date": "2025-04-01",
          "close": 21.059
        },
        {
          "date": "2025-04-02",
          "close": 20.849
        },
        {
          "date": "2025-04-03",
          "close": 21.279
        },
        {
          "date": "2025-04-07",
          "close": 20.809
        },
        {
          "date": "2025-04-08",
          "close": 22.119
        },
        {
          "date": "2025-04-09",
          "close": 22.909
        },
        {
          "date": "2025-04-10",
          "close": 22.309
        },
        {
          "date": "2025-04-11",
          "close": 22.309
        },
        {
          "date": "2025-04-14",
          "close": 22.359
        },
        {
          "date": "2025-04-15",
          "close": 22.459
        },
        {
          "date": "2025-04-16",
          "close": 22.579
        },
        {
          "date": "2025-04-17",
          "close": 22.549
        },
        {
          "date": "2025-04-18",
          "close": 22.249
        },
        {
          "date": "2025-04-21",
          "close": 22.119
        },
        {
          "date": "2025-04-22",
          "close": 22.009
        },
        {
          "date": "2025-04-23",
          "close": 21.849
        },
        {
          "date": "2025-04-24",
          "close": 22.079
        },
        {
          "date": "2025-04-25",
          "close": 21.829
        },
        {
          "date": "2025-04-28",
          "close": 22.049
        },
        {
          "date": "2025-04-29",
          "close": 21.159
        },
        {
          "date": "2025-04-30",
          "close": 21.099
        },
        {
          "date": "2025-05-06",
          "close": 21.269
        },
        {
          "date": "2025-05-07",
          "close": 21.549
        },
        {
          "date": "2025-05-08",
          "close": 21.869
        },
        {
          "date": "2025-05-09",
          "close": 21.839
        },
        {
          "date": "2025-05-12",
          "close": 21.909
        },
        {
          "date": "2025-05-13",
          "close": 21.939
        },
        {
          "date": "2025-05-14",
          "close": 21.989
        },
        {
          "date": "2025-05-15",
          "close": 21.779
        },
        {
          "date": "2025-05-16",
          "close": 21.609
        },
        {
          "date": "2025-05-19",
          "close": 21.849
        },
        {
          "date": "2025-05-20",
          "close": 21.869
        },
        {
          "date": "2025-05-21",
          "close": 21.719
        },
        {
          "date": "2025-05-22",
          "close": 22.029
        },
        {
          "date": "2025-05-23",
          "close": 21.399
        },
        {
          "date": "2025-05-26",
          "close": 21.189
        },
        {
          "date": "2025-05-27",
          "close": 21.059
        },
        {
          "date": "2025-05-28",
          "close": 20.989
        },
        {
          "date": "2025-05-29",
          "close": 21.129
        },
        {
          "date": "2025-05-30",
          "close": 21.139
        },
        {
          "date": "2025-06-03",
          "close": 20.799
        },
        {
          "date": "2025-06-04",
          "close": 20.809
        },
        {
          "date": "2025-06-05",
          "close": 21.059
        },
        {
          "date": "2025-06-06",
          "close": 21.319
        },
        {
          "date": "2025-06-09",
          "close": 21.249
        },
        {
          "date": "2025-06-10",
          "close": 21.129
        },
        {
          "date": "2025-06-11",
          "close": 21.219
        },
        {
          "date": "2025-06-12",
          "close": 21.339
        },
        {
          "date": "2025-06-13",
          "close": 21.329
        },
        {
          "date": "2025-06-16",
          "close": 21.399
        },
        {
          "date": "2025-06-17",
          "close": 21.489
        },
        {
          "date": "2025-06-18",
          "close": 21.529
        },
        {
          "date": "2025-06-19",
          "close": 21.429
        },
        {
          "date": "2025-06-20",
          "close": 21.769
        },
        {
          "date": "2025-06-23",
          "close": 21.709
        },
        {
          "date": "2025-06-24",
          "close": 21.569
        },
        {
          "date": "2025-06-25",
          "close": 21.779
        },
        {
          "date": "2025-06-26",
          "close": 21.679
        },
        {
          "date": "2025-06-27",
          "close": 21.642
        },
        {
          "date": "2025-06-30",
          "close": 21.792
        },
        {
          "date": "2025-07-01",
          "close": 21.592
        },
        {
          "date": "2025-07-02",
          "close": 21.562
        },
        {
          "date": "2025-07-03",
          "close": 21.452
        },
        {
          "date": "2025-07-04",
          "close": 21.412
        },
        {
          "date": "2025-07-07",
          "close": 21.542
        },
        {
          "date": "2025-07-08",
          "close": 21.472
        },
        {
          "date": "2025-07-09",
          "close": 21.472
        },
        {
          "date": "2025-07-10",
          "close": 21.252
        },
        {
          "date": "2025-07-11",
          "close": 21.242
        },
        {
          "date": "2025-07-14",
          "close": 21.232
        },
        {
          "date": "2025-07-15",
          "close": 21.202
        },
        {
          "date": "2025-07-16",
          "close": 21.092
        },
        {
          "date": "2025-07-17",
          "close": 21.282
        },
        {
          "date": "2025-07-18",
          "close": 21.172
        },
        {
          "date": "2025-07-21",
          "close": 22.312
        },
        {
          "date": "2025-07-22",
          "close": 23.022
        },
        {
          "date": "2025-07-23",
          "close": 22.032
        },
        {
          "date": "2025-07-24",
          "close": 21.822
        },
        {
          "date": "2025-07-25",
          "close": 21.602
        },
        {
          "date": "2025-07-28",
          "close": 21.522
        },
        {
          "date": "2025-07-29",
          "close": 21.482
        },
        {
          "date": "2025-07-30",
          "close": 21.382
        },
        {
          "date": "2025-07-31",
          "close": 21.262
        },
        {
          "date": "2025-08-01",
          "close": 21.182
        },
        {
          "date": "2025-08-04",
          "close": 21.272
        },
        {
          "date": "2025-08-05",
          "close": 21.302
        },
        {
          "date": "2025-08-06",
          "close": 21.342
        },
        {
          "date": "2025-08-07",
          "close": 21.482
        },
        {
          "date": "2025-08-08",
          "close": 21.462
        },
        {
          "date": "2025-08-11",
          "close": 21.392
        },
        {
          "date": "2025-08-12",
          "close": 21.312
        },
        {
          "date": "2025-08-13",
          "close": 21.252
        },
        {
          "date": "2025-08-14",
          "close": 21.162
        },
        {
          "date": "2025-08-15",
          "close": 21.172
        },
        {
          "date": "2025-08-18",
          "close": 21.172
        },
        {
          "date": "2025-08-19",
          "close": 21.192
        },
        {
          "date": "2025-08-20",
          "close": 21.192
        },
        {
          "date": "2025-08-21",
          "close": 21.342
        },
        {
          "date": "2025-08-22",
          "close": 21.242
        },
        {
          "date": "2025-08-25",
          "close": 21.662
        },
        {
          "date": "2025-08-26",
          "close": 21.732
        },
        {
          "date": "2025-08-27",
          "close": 21.382
        },
        {
          "date": "2025-08-28",
          "close": 21.472
        },
        {
          "date": "2025-08-29",
          "close": 21.132
        },
        {
          "date": "2025-09-01",
          "close": 20.982
        },
        {
          "date": "2025-09-02",
          "close": 21.072
        },
        {
          "date": "2025-09-03",
          "close": 20.762
        },
        {
          "date": "2025-09-04",
          "close": 20.682
        },
        {
          "date": "2025-09-05",
          "close": 20.812
        },
        {
          "date": "2025-09-08",
          "close": 21.632
        },
        {
          "date": "2025-09-09",
          "close": 21.602
        },
        {
          "date": "2025-09-10",
          "close": 21.592
        },
        {
          "date": "2025-09-11",
          "close": 21.792
        },
        {
          "date": "2025-09-12",
          "close": 21.622
        },
        {
          "date": "2025-09-15",
          "close": 21.822
        },
        {
          "date": "2025-09-16",
          "close": 21.552
        },
        {
          "date": "2025-09-17",
          "close": 21.802
        },
        {
          "date": "2025-09-18",
          "close": 21.672
        },
        {
          "date": "2025-09-19",
          "close": 21.682
        },
        {
          "date": "2025-09-22",
          "close": 21.702
        },
        {
          "date": "2025-09-23",
          "close": 21.702
        },
        {
          "date": "2025-09-24",
          "close": 21.612
        },
        {
          "date": "2025-09-25",
          "close": 21.982
        },
        {
          "date": "2025-09-26",
          "close": 22.222
        },
        {
          "date": "2025-09-29",
          "close": 22.072
        },
        {
          "date": "2025-09-30",
          "close": 22.488
        },
        {
          "date": "2025-10-09",
          "close": 22.908
        },
        {
          "date": "2025-10-10",
          "close": 23.058
        },
        {
          "date": "2025-10-13",
          "close": 23.018
        },
        {
          "date": "2025-10-14",
          "close": 23.058
        },
        {
          "date": "2025-10-15",
          "close": 23.218
        },
        {
          "date": "2025-10-16",
          "close": 23.428
        },
        {
          "date": "2025-10-17",
          "close": 22.538
        },
        {
          "date": "2025-10-20",
          "close": 22.658
        },
        {
          "date": "2025-10-21",
          "close": 22.988
        },
        {
          "date": "2025-10-22",
          "close": 22.538
        },
        {
          "date": "2025-10-23",
          "close": 22.538
        },
        {
          "date": "2025-10-24",
          "close": 22.648
        },
        {
          "date": "2025-10-27",
          "close": 23.078
        },
        {
          "date": "2025-10-28",
          "close": 23.048
        },
        {
          "date": "2025-10-29",
          "close": 24.458
        },
        {
          "date": "2025-10-30",
          "close": 23.868
        },
        {
          "date": "2025-10-31",
          "close": 23.758
        },
        {
          "date": "2025-11-03",
          "close": 24.008
        },
        {
          "date": "2025-11-04",
          "close": 23.698
        },
        {
          "date": "2025-11-05",
          "close": 24.258
        },
        {
          "date": "2025-11-06",
          "close": 24.878
        },
        {
          "date": "2025-11-07",
          "close": 24.678
        },
        {
          "date": "2025-11-10",
          "close": 24.578
        },
        {
          "date": "2025-11-11",
          "close": 24.538
        },
        {
          "date": "2025-11-12",
          "close": 23.628
        },
        {
          "date": "2025-11-13",
          "close": 23.928
        },
        {
          "date": "2025-11-14",
          "close": 23.328
        },
        {
          "date": "2025-11-17",
          "close": 23.218
        },
        {
          "date": "2025-11-18",
          "close": 22.798
        },
        {
          "date": "2025-11-19",
          "close": 22.608
        },
        {
          "date": "2025-11-20",
          "close": 22.318
        },
        {
          "date": "2025-11-21",
          "close": 21.768
        },
        {
          "date": "2025-11-24",
          "close": 21.678
        },
        {
          "date": "2025-11-25",
          "close": 21.718
        },
        {
          "date": "2025-11-26",
          "close": 21.648
        },
        {
          "date": "2025-11-27",
          "close": 21.618
        },
        {
          "date": "2025-11-28",
          "close": 21.688
        },
        {
          "date": "2025-12-01",
          "close": 21.898
        },
        {
          "date": "2025-12-02",
          "close": 21.848
        },
        {
          "date": "2025-12-03",
          "close": 21.808
        },
        {
          "date": "2025-12-04",
          "close": 21.938
        },
        {
          "date": "2025-12-05",
          "close": 22.228
        },
        {
          "date": "2025-12-08",
          "close": 22.258
        },
        {
          "date": "2025-12-09",
          "close": 21.998
        },
        {
          "date": "2025-12-10",
          "close": 22.148
        },
        {
          "date": "2025-12-11",
          "close": 22.248
        },
        {
          "date": "2025-12-12",
          "close": 22.748
        },
        {
          "date": "2025-12-15",
          "close": 22.548
        },
        {
          "date": "2025-12-16",
          "close": 22.368
        },
        {
          "date": "2025-12-17",
          "close": 22.588
        },
        {
          "date": "2025-12-18",
          "close": 22.428
        },
        {
          "date": "2025-12-19",
          "close": 22.368
        },
        {
          "date": "2025-12-22",
          "close": 22.488
        },
        {
          "date": "2025-12-23",
          "close": 22.528
        },
        {
          "date": "2025-12-24",
          "close": 22.578
        },
        {
          "date": "2025-12-25",
          "close": 22.478
        },
        {
          "date": "2025-12-26",
          "close": 22.298
        },
        {
          "date": "2025-12-29",
          "close": 22.268
        },
        {
          "date": "2025-12-30",
          "close": 22.108
        },
        {
          "date": "2025-12-31",
          "close": 22.008
        },
        {
          "date": "2026-01-05",
          "close": 22.678
        },
        {
          "date": "2026-01-06",
          "close": 22.988
        },
        {
          "date": "2026-01-07",
          "close": 23.008
        },
        {
          "date": "2026-01-08",
          "close": 23.138
        },
        {
          "date": "2026-01-09",
          "close": 23.208
        },
        {
          "date": "2026-01-12",
          "close": 23.278
        },
        {
          "date": "2026-01-13",
          "close": 23.928
        },
        {
          "date": "2026-01-14",
          "close": 23.248
        },
        {
          "date": "2026-01-15",
          "close": 23.328
        },
        {
          "date": "2026-01-16",
          "close": 23.928
        },
        {
          "date": "2026-01-19",
          "close": 25.728
        },
        {
          "date": "2026-01-20",
          "close": 25.778
        },
        {
          "date": "2026-01-21",
          "close": 25.168
        },
        {
          "date": "2026-01-22",
          "close": 24.828
        },
        {
          "date": "2026-01-23",
          "close": 24.948
        },
        {
          "date": "2026-01-26",
          "close": 25.358
        },
        {
          "date": "2026-01-27",
          "close": 24.908
        },
        {
          "date": "2026-01-28",
          "close": 25.038
        },
        {
          "date": "2026-01-29",
          "close": 24.648
        },
        {
          "date": "2026-01-30",
          "close": 24.728
        },
        {
          "date": "2026-02-02",
          "close": 25.008
        },
        {
          "date": "2026-02-03",
          "close": 25.468
        },
        {
          "date": "2026-02-04",
          "close": 25.398
        },
        {
          "date": "2026-02-05",
          "close": 24.768
        },
        {
          "date": "2026-02-06",
          "close": 24.738
        },
        {
          "date": "2026-02-09",
          "close": 25.098
        },
        {
          "date": "2026-02-10",
          "close": 25.278
        },
        {
          "date": "2026-02-11",
          "close": 25.308
        },
        {
          "date": "2026-02-12",
          "close": 26.028
        },
        {
          "date": "2026-02-13",
          "close": 25.658
        },
        {
          "date": "2026-02-24",
          "close": 26.388
        },
        {
          "date": "2026-02-25",
          "close": 26.508
        },
        {
          "date": "2026-02-26",
          "close": 26.968
        },
        {
          "date": "2026-02-27",
          "close": 26.828
        },
        {
          "date": "2026-03-02",
          "close": 27.858
        },
        {
          "date": "2026-03-03",
          "close": 27.228
        },
        {
          "date": "2026-03-04",
          "close": 28.128
        },
        {
          "date": "2026-03-05",
          "close": 29.038
        },
        {
          "date": "2026-03-06",
          "close": 29.538
        },
        {
          "date": "2026-03-09",
          "close": 31.048
        },
        {
          "date": "2026-03-10",
          "close": 30.328
        },
        {
          "date": "2026-03-11",
          "close": 30.228
        },
        {
          "date": "2026-03-12",
          "close": 29.748
        },
        {
          "date": "2026-03-13",
          "close": 28.738
        },
        {
          "date": "2026-03-16",
          "close": 28.228
        },
        {
          "date": "2026-03-17",
          "close": 27.608
        },
        {
          "date": "2026-03-18",
          "close": 27.758
        },
        {
          "date": "2026-03-19",
          "close": 27.338
        },
        {
          "date": "2026-03-20",
          "close": 26.928
        },
        {
          "date": "2026-03-23",
          "close": 26.618
        },
        {
          "date": "2026-03-24",
          "close": 26.508
        },
        {
          "date": "2026-03-25",
          "close": 27.048
        },
        {
          "date": "2026-03-26",
          "close": 26.518
        },
        {
          "date": "2026-03-27",
          "close": 26.658
        },
        {
          "date": "2026-03-30",
          "close": 26.158
        },
        {
          "date": "2026-03-31",
          "close": 25.518
        },
        {
          "date": "2026-04-01",
          "close": 25.948
        },
        {
          "date": "2026-04-02",
          "close": 25.618
        },
        {
          "date": "2026-04-03",
          "close": 25.528
        },
        {
          "date": "2026-04-07",
          "close": 25.068
        },
        {
          "date": "2026-04-08",
          "close": 26.108
        },
        {
          "date": "2026-04-09",
          "close": 25.488
        },
        {
          "date": "2026-04-10",
          "close": 25.888
        },
        {
          "date": "2026-04-13",
          "close": 25.418
        },
        {
          "date": "2026-04-14",
          "close": 25.698
        },
        {
          "date": "2026-04-15",
          "close": 26.388
        },
        {
          "date": "2026-04-16",
          "close": 26.398
        },
        {
          "date": "2026-04-17",
          "close": 26.338
        },
        {
          "date": "2026-04-20",
          "close": 26.768
        },
        {
          "date": "2026-04-21",
          "close": 26.558
        },
        {
          "date": "2026-04-22",
          "close": 26.538
        },
        {
          "date": "2026-04-23",
          "close": 26.478
        },
        {
          "date": "2026-04-24",
          "close": 26.068
        },
        {
          "date": "2026-04-27",
          "close": 25.758
        },
        {
          "date": "2026-04-28",
          "close": 25.598
        },
        {
          "date": "2026-04-29",
          "close": 26.148
        },
        {
          "date": "2026-04-30",
          "close": 25.498
        },
        {
          "date": "2026-05-06",
          "close": 25.748
        },
        {
          "date": "2026-05-07",
          "close": 25.968
        },
        {
          "date": "2026-05-08",
          "close": 25.608
        },
        {
          "date": "2026-05-11",
          "close": 26.378
        },
        {
          "date": "2026-05-12",
          "close": 26.428
        },
        {
          "date": "2026-05-13",
          "close": 27.548
        },
        {
          "date": "2026-05-14",
          "close": 26.798
        },
        {
          "date": "2026-05-15",
          "close": 26.008
        },
        {
          "date": "2026-05-18",
          "close": 26.018
        },
        {
          "date": "2026-05-19",
          "close": 26.498
        },
        {
          "date": "2026-05-20",
          "close": 26.058
        },
        {
          "date": "2026-05-21",
          "close": 25.188
        },
        {
          "date": "2026-05-22",
          "close": 25.358
        },
        {
          "date": "2026-05-25",
          "close": 25.788
        },
        {
          "date": "2026-05-26",
          "close": 25.008
        },
        {
          "date": "2026-05-27",
          "close": 25.098
        },
        {
          "date": "2026-05-28",
          "close": 24.628
        },
        {
          "date": "2026-05-29",
          "close": 24.428
        },
        {
          "date": "2026-06-01",
          "close": 24.748
        },
        {
          "date": "2026-06-02",
          "close": 24.168
        },
        {
          "date": "2026-06-03",
          "close": 23.778
        },
        {
          "date": "2026-06-04",
          "close": 23.328
        },
        {
          "date": "2026-06-05",
          "close": 22.978
        },
        {
          "date": "2026-06-08",
          "close": 22.388
        },
        {
          "date": "2026-06-09",
          "close": 22.568
        },
        {
          "date": "2026-06-10",
          "close": 22.208
        },
        {
          "date": "2026-06-11",
          "close": 22.378
        },
        {
          "date": "2026-06-12",
          "close": 22.768
        },
        {
          "date": "2026-06-15",
          "close": 22.988
        },
        {
          "date": "2026-06-16",
          "close": 23.068
        },
        {
          "date": "2026-06-17",
          "close": 22.848
        },
        {
          "date": "2026-06-18",
          "close": 22.588
        },
        {
          "date": "2026-06-22",
          "close": 23.478
        },
        {
          "date": "2026-06-23",
          "close": 22.698
        },
        {
          "date": "2026-06-24",
          "close": 22.478
        },
        {
          "date": "2026-06-25",
          "close": 22.358
        },
        {
          "date": "2026-06-26",
          "close": 22.268
        },
        {
          "date": "2026-06-29",
          "close": 22.928
        },
        {
          "date": "2026-06-30",
          "close": 22.85
        },
        {
          "date": "2026-07-01",
          "close": 22.67
        },
        {
          "date": "2026-07-02",
          "close": 22.67
        },
        {
          "date": "2026-07-03",
          "close": 22.89
        },
        {
          "date": "2026-07-06",
          "close": 23.16
        },
        {
          "date": "2026-07-07",
          "close": 22.79
        },
        {
          "date": "2026-07-08",
          "close": 22.51
        },
        {
          "date": "2026-07-09",
          "close": 21.68
        },
        {
          "date": "2026-07-10",
          "close": 22.04
        },
        {
          "date": "2026-07-13",
          "close": 21.7
        },
        {
          "date": "2026-07-14",
          "close": 21.99
        },
        {
          "date": "2026-07-15",
          "close": 22.16
        },
        {
          "date": "2026-07-16",
          "close": 22.1
        },
        {
          "date": "2026-07-17",
          "close": 22.19
        },
        {
          "date": "2026-07-20",
          "close": 23.56
        },
        {
          "date": "2026-07-21",
          "close": 23.8
        },
        {
          "date": "2026-07-22",
          "close": 23.75
        },
        {
          "date": "2026-07-23",
          "close": 24.37
        },
        {
          "date": "2026-07-24",
          "close": 23.58
        },
        {
          "date": "2026-07-27",
          "close": 23.9
        },
        {
          "date": "2026-07-28",
          "close": 23.56
        },
        {
          "date": "2026-07-29",
          "close": 23.93
        },
        {
          "date": "2026-07-30",
          "close": 24.32
        },
        {
          "date": "2026-07-31",
          "close": 24.35
        },
        {
          "date": "2026-08-03",
          "close": 25.07
        },
        {
          "date": "2026-08-04",
          "close": 24.97
        },
        {
          "date": "2026-08-05",
          "close": 24.54
        },
        {
          "date": "2026-08-06",
          "close": 24.17
        },
        {
          "date": "2026-08-07",
          "close": 24.12
        },
        {
          "date": "2026-08-10",
          "close": 24.14
        },
        {
          "date": "2026-08-11",
          "close": 23.99
        },
        {
          "date": "2026-08-12",
          "close": 24.06
        },
        {
          "date": "2026-08-13",
          "close": 23.69
        },
        {
          "date": "2026-08-14",
          "close": 23.23
        },
        {
          "date": "2026-08-17",
          "close": 23.55
        },
        {
          "date": "2026-08-18",
          "close": 23.54
        },
        {
          "date": "2026-08-19",
          "close": 23.51
        },
        {
          "date": "2026-08-20",
          "close": 23.07
        },
        {
          "date": "2026-08-21",
          "close": 23.17
        },
        {
          "date": "2026-08-24",
          "close": 23.27
        },
        {
          "date": "2026-08-25",
          "close": 23.15
        }
      ],
      "technical": {
        "date": "2026-08-25",
        "close_qfq": 23.15,
        "returns": {
          "20d": {
            "absolute": -0.0174,
            "benchmark": -0.0038,
            "excess": -0.0136
          },
          "60d": {
            "absolute": -0.0646,
            "benchmark": -0.0603,
            "excess": -0.0042
          },
          "120d": {
            "absolute": -0.1498,
            "benchmark": -0.0223,
            "excess": -0.1275
          }
        },
        "ma": {
          "ma20": 23.892,
          "ma60": 23.2004,
          "ma120": 24.8859,
          "close_vs_ma20": -0.0311,
          "close_vs_ma60": -0.0022,
          "close_vs_ma120": -0.0698
        },
        "state": {
          "above_ma20": false,
          "above_ma60": false,
          "momentum_60_positive": false,
          "relative_60_positive": false
        },
        "annualized_volatility_20d": 0.2015,
        "drawdown_from_120d_high": -0.2544,
        "conditional_history": [
          {
            "horizon_trading_days": 20,
            "non_overlapping_observations": 18,
            "positive_rate": 0.5556,
            "positive_rate_wilson95": [
              0.3372,
              0.7544
            ],
            "outperform_rate": 0.6667,
            "outperform_rate_wilson95": [
              0.4375,
              0.8372
            ],
            "mean_return": 0.0208,
            "mean_excess_return": 0.0131,
            "excess_return_sd": 0.0765,
            "events": [
              {
                "signal_date": "2023-09-21",
                "exit_date": "2023-10-27",
                "stock_return": 0.025116966264467022,
                "benchmark_return": -0.02996645282155741,
                "excess_return": 0.05508341908602443,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2023-12-01",
                "exit_date": "2023-12-29",
                "stock_return": 0.016785978770673893,
                "benchmark_return": -0.01486413542815146,
                "excess_return": 0.03165011419882535,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-01-24",
                "exit_date": "2024-02-29",
                "stock_return": 0.13308687615526793,
                "benchmark_return": 0.07292095779513041,
                "excess_return": 0.060165918360137516,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-05-21",
                "exit_date": "2024-06-19",
                "stock_return": 0.1226365167187875,
                "benchmark_return": -0.04009890755571022,
                "excess_return": 0.16273542427449772,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-12-05",
                "exit_date": "2025-01-03",
                "stock_return": -0.030600535509371363,
                "benchmark_return": -0.03733944650001664,
                "excess_return": 0.006738910990645275,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2025-01-03",
                "exit_date": "2025-02-10",
                "stock_return": -0.028059099478276117,
                "benchmark_return": 0.03334957988535581,
                "excess_return": -0.061408679363631924,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-02-10",
                "exit_date": "2025-03-10",
                "stock_return": -0.03743966800487175,
                "benchmark_return": 0.007110887809979927,
                "excess_return": -0.04455055581485168,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-03-10",
                "exit_date": "2025-04-08",
                "stock_return": 0.03655279066497963,
                "benchmark_return": -0.07076970067196087,
                "excess_return": 0.1073224913369405,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-04-25",
                "exit_date": "2025-05-28",
                "stock_return": -0.03848091987722757,
                "benchmark_return": 0.013005051505285303,
                "excess_return": -0.051485971382512874,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-05-28",
                "exit_date": "2025-06-26",
                "stock_return": 0.032874362761446285,
                "benchmark_return": 0.02861656205034091,
                "excess_return": 0.004257800711105375,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-07-08",
                "exit_date": "2025-08-05",
                "stock_return": -0.007917287630402448,
                "benchmark_return": 0.02626017581812956,
                "excess_return": -0.03417746344853201,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-08-05",
                "exit_date": "2025-09-02",
                "stock_return": -0.010797108252746268,
                "benchmark_return": 0.09431088474332583,
                "excess_return": -0.1051079929960721,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-09-02",
                "exit_date": "2025-09-30",
                "stock_return": 0.06719817767653757,
                "benchmark_return": 0.03345767128016108,
                "excess_return": 0.03374050639637649,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-11-26",
                "exit_date": "2025-12-24",
                "stock_return": 0.04296008869179602,
                "benchmark_return": 0.02577236294251639,
                "excess_return": 0.017187725749279625,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-12-31",
                "exit_date": "2026-01-30",
                "stock_return": 0.12359142130134515,
                "benchmark_return": 0.01650129375326692,
                "excess_return": 0.10709012754807823,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2026-05-21",
                "exit_date": "2026-06-18",
                "stock_return": -0.1032237573447673,
                "benchmark_return": 0.03313750496539902,
                "excess_return": -0.13636126231016632,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-06-18",
                "exit_date": "2026-07-17",
                "stock_return": -0.017619975208075123,
                "benchmark_return": -0.08347498785818352,
                "excess_return": 0.0658550126501084,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2026-07-17",
                "exit_date": "2026-08-14",
                "stock_return": 0.04686795853988279,
                "benchmark_return": 0.030200260537413648,
                "excess_return": 0.016667698002469145,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          },
          {
            "horizon_trading_days": 60,
            "non_overlapping_observations": 8,
            "positive_rate": 0.5,
            "positive_rate_wilson95": [
              0.2152,
              0.7848
            ],
            "outperform_rate": 0.625,
            "outperform_rate_wilson95": [
              0.3057,
              0.8632
            ],
            "mean_return": 0.0452,
            "mean_excess_return": 0.0342,
            "excess_return_sd": 0.1243,
            "events": [
              {
                "signal_date": "2023-09-21",
                "exit_date": "2023-12-22",
                "stock_return": -0.02166953952228523,
                "benchmark_return": -0.09127718900785309,
                "excess_return": 0.06960764948556786,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2024-01-24",
                "exit_date": "2024-04-29",
                "stock_return": 0.15790863480327455,
                "benchmark_return": 0.10582494942189902,
                "excess_return": 0.05208368538137553,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-05-21",
                "exit_date": "2024-08-14",
                "stock_return": 0.06634592254029359,
                "benchmark_return": -0.09981067200557103,
                "excess_return": 0.16615659454586462,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-12-05",
                "exit_date": "2025-03-10",
                "stock_return": -0.09307662884100476,
                "benchmark_return": 0.0018385399799571989,
                "excess_return": -0.09491516882096196,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-03-10",
                "exit_date": "2025-06-09",
                "stock_return": -0.004217629692113034,
                "benchmark_return": -0.011084809611077273,
                "excess_return": 0.006867179918964239,
                "positive": false,
                "outperformed": true
              },
              {
                "signal_date": "2025-07-08",
                "exit_date": "2025-09-30",
                "stock_return": 0.04731743666169885,
                "benchmark_return": 0.16062224111843326,
                "excess_return": -0.11330480445673441,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2025-11-26",
                "exit_date": "2026-03-02",
                "stock_return": 0.28686252771618626,
                "benchmark_return": 0.04671475973021244,
                "excess_return": 0.24014776798597381,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2026-05-21",
                "exit_date": "2026-08-14",
                "stock_return": -0.0777354295696363,
                "benchmark_return": -0.024507118814158235,
                "excess_return": -0.05322831075547807,
                "positive": false,
                "outperformed": false
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          }
        ]
      }
    },
    {
      "id": "smic",
      "sec_id": "1.688981",
      "code": "688981",
      "name": "中芯国际",
      "role": "theme-proxy",
      "quote": {
        "source_url": "https://push2delay.eastmoney.com/api/qt/stock/get?secid=1.688981&fltt=2&invt=2&fields=f43%2Cf57%2Cf58%2Cf86%2Cf116%2Cf126%2Cf162%2Cf163%2Cf164%2Cf165%2Cf167%2Cf173%2Cf183%2Cf184%2Cf185%2Cf186%2Cf187%2Cf188",
        "source_response_sha256": "6ad0580c90c09e2f2aca1b568ce0cafe0a4777ee10725dc14107c195ae644991",
        "source_normalized_sha256": "60db3756046b75fa59dba58c0ec7cb5d37e96fc041b37ec4497c408fbbe69fac",
        "retrieved_at": "2026-08-25T15:39:46.947Z",
        "source_timestamp": "2026-08-25T08:11:51.000Z",
        "price": 120,
        "market_cap": 1027327141560,
        "dividend_yield_pct": null,
        "pe_dynamic": 188.68,
        "pe_static": 203.81,
        "pe_ttm": 203.61,
        "ps_ttm": 14.97,
        "pb": 6.86,
        "roe_reported_pct": 0.9,
        "revenue": 17617218000,
        "revenue_yoy_pct": 8.0738981485,
        "net_profit_yoy_pct": 0.356465104757,
        "gross_margin_pct": 21.4758595824,
        "net_margin_pct": 9.047955244699999,
        "debt_ratio_pct": 34.8943869064
      },
      "history_source": {
        "source_url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh688981,day,,2026-08-25,800,qfq",
        "source_response_sha256": "9fe347f1aeb32325b40a99e001dcf39e3b284374b13df2d455359f2541ad283c",
        "source_normalized_sha256": "2af1bd9d6a520a3bf951b805cb15f0ec522f9130b11701db0524f2c2d85d4dfe",
        "retrieved_at": "2026-08-25T16:32:03.656Z",
        "adjustment": "Tencent qfq",
        "rows": 800,
        "first_date": "2023-04-28",
        "last_date": "2026-08-25"
      },
      "history_bars": [
        {
          "date": "2023-04-28",
          "close": 61.58
        },
        {
          "date": "2023-05-04",
          "close": 58.76
        },
        {
          "date": "2023-05-05",
          "close": 58.8
        },
        {
          "date": "2023-05-08",
          "close": 59.43
        },
        {
          "date": "2023-05-09",
          "close": 52.78
        },
        {
          "date": "2023-05-10",
          "close": 52.45
        },
        {
          "date": "2023-05-11",
          "close": 52.96
        },
        {
          "date": "2023-05-12",
          "close": 53.69
        },
        {
          "date": "2023-05-15",
          "close": 54.87
        },
        {
          "date": "2023-05-16",
          "close": 54.25
        },
        {
          "date": "2023-05-17",
          "close": 54.2
        },
        {
          "date": "2023-05-18",
          "close": 55.1
        },
        {
          "date": "2023-05-19",
          "close": 55
        },
        {
          "date": "2023-05-22",
          "close": 54.55
        },
        {
          "date": "2023-05-23",
          "close": 52.9
        },
        {
          "date": "2023-05-24",
          "close": 49.91
        },
        {
          "date": "2023-05-25",
          "close": 50.36
        },
        {
          "date": "2023-05-26",
          "close": 51.8
        },
        {
          "date": "2023-05-29",
          "close": 52.6
        },
        {
          "date": "2023-05-30",
          "close": 52.89
        },
        {
          "date": "2023-05-31",
          "close": 54.4
        },
        {
          "date": "2023-06-01",
          "close": 54.42
        },
        {
          "date": "2023-06-02",
          "close": 53.72
        },
        {
          "date": "2023-06-05",
          "close": 55.04
        },
        {
          "date": "2023-06-06",
          "close": 53.99
        },
        {
          "date": "2023-06-07",
          "close": 54.67
        },
        {
          "date": "2023-06-08",
          "close": 53.56
        },
        {
          "date": "2023-06-09",
          "close": 53.53
        },
        {
          "date": "2023-06-12",
          "close": 52.87
        },
        {
          "date": "2023-06-13",
          "close": 55.4
        },
        {
          "date": "2023-06-14",
          "close": 56
        },
        {
          "date": "2023-06-15",
          "close": 54.78
        },
        {
          "date": "2023-06-16",
          "close": 55.56
        },
        {
          "date": "2023-06-19",
          "close": 55.06
        },
        {
          "date": "2023-06-20",
          "close": 52.27
        },
        {
          "date": "2023-06-21",
          "close": 50.8
        },
        {
          "date": "2023-06-26",
          "close": 50.97
        },
        {
          "date": "2023-06-27",
          "close": 51.39
        },
        {
          "date": "2023-06-28",
          "close": 51.72
        },
        {
          "date": "2023-06-29",
          "close": 51
        },
        {
          "date": "2023-06-30",
          "close": 50.52
        },
        {
          "date": "2023-07-03",
          "close": 51
        },
        {
          "date": "2023-07-04",
          "close": 51.41
        },
        {
          "date": "2023-07-05",
          "close": 50.98
        },
        {
          "date": "2023-07-06",
          "close": 50
        },
        {
          "date": "2023-07-07",
          "close": 49.38
        },
        {
          "date": "2023-07-10",
          "close": 49.72
        },
        {
          "date": "2023-07-11",
          "close": 50.3
        },
        {
          "date": "2023-07-12",
          "close": 48.38
        },
        {
          "date": "2023-07-13",
          "close": 49.2
        },
        {
          "date": "2023-07-14",
          "close": 49.46
        },
        {
          "date": "2023-07-17",
          "close": 48.77
        },
        {
          "date": "2023-07-18",
          "close": 49.7
        },
        {
          "date": "2023-07-19",
          "close": 49.15
        },
        {
          "date": "2023-07-20",
          "close": 49.29
        },
        {
          "date": "2023-07-21",
          "close": 49
        },
        {
          "date": "2023-07-24",
          "close": 49
        },
        {
          "date": "2023-07-25",
          "close": 49.77
        },
        {
          "date": "2023-07-26",
          "close": 50.15
        },
        {
          "date": "2023-07-27",
          "close": 49.39
        },
        {
          "date": "2023-07-28",
          "close": 50.26
        },
        {
          "date": "2023-07-31",
          "close": 51.36
        },
        {
          "date": "2023-08-01",
          "close": 50.72
        },
        {
          "date": "2023-08-02",
          "close": 50.83
        },
        {
          "date": "2023-08-03",
          "close": 50.91
        },
        {
          "date": "2023-08-04",
          "close": 51.1
        },
        {
          "date": "2023-08-07",
          "close": 49.26
        },
        {
          "date": "2023-08-08",
          "close": 49.47
        },
        {
          "date": "2023-08-09",
          "close": 48.64
        },
        {
          "date": "2023-08-10",
          "close": 48.47
        },
        {
          "date": "2023-08-11",
          "close": 46.92
        },
        {
          "date": "2023-08-14",
          "close": 47.34
        },
        {
          "date": "2023-08-15",
          "close": 47.52
        },
        {
          "date": "2023-08-16",
          "close": 47.55
        },
        {
          "date": "2023-08-17",
          "close": 48.15
        },
        {
          "date": "2023-08-18",
          "close": 48.01
        },
        {
          "date": "2023-08-21",
          "close": 47.68
        },
        {
          "date": "2023-08-22",
          "close": 48.82
        },
        {
          "date": "2023-08-23",
          "close": 47.89
        },
        {
          "date": "2023-08-24",
          "close": 48.62
        },
        {
          "date": "2023-08-25",
          "close": 48.3
        },
        {
          "date": "2023-08-28",
          "close": 48.55
        },
        {
          "date": "2023-08-29",
          "close": 51
        },
        {
          "date": "2023-08-30",
          "close": 52.94
        },
        {
          "date": "2023-08-31",
          "close": 54.24
        },
        {
          "date": "2023-09-01",
          "close": 53.68
        },
        {
          "date": "2023-09-04",
          "close": 56.9
        },
        {
          "date": "2023-09-05",
          "close": 55.63
        },
        {
          "date": "2023-09-06",
          "close": 56.83
        },
        {
          "date": "2023-09-07",
          "close": 52.12
        },
        {
          "date": "2023-09-08",
          "close": 52.5
        },
        {
          "date": "2023-09-11",
          "close": 52.06
        },
        {
          "date": "2023-09-12",
          "close": 51.52
        },
        {
          "date": "2023-09-13",
          "close": 50.76
        },
        {
          "date": "2023-09-14",
          "close": 50.77
        },
        {
          "date": "2023-09-15",
          "close": 51.7
        },
        {
          "date": "2023-09-18",
          "close": 49.63
        },
        {
          "date": "2023-09-19",
          "close": 49.35
        },
        {
          "date": "2023-09-20",
          "close": 49.34
        },
        {
          "date": "2023-09-21",
          "close": 49.5
        },
        {
          "date": "2023-09-22",
          "close": 51.2
        },
        {
          "date": "2023-09-25",
          "close": 51.33
        },
        {
          "date": "2023-09-26",
          "close": 50.06
        },
        {
          "date": "2023-09-27",
          "close": 50.66
        },
        {
          "date": "2023-09-28",
          "close": 51.15
        },
        {
          "date": "2023-10-09",
          "close": 50.72
        },
        {
          "date": "2023-10-10",
          "close": 50.83
        },
        {
          "date": "2023-10-11",
          "close": 54.2
        },
        {
          "date": "2023-10-12",
          "close": 53.69
        },
        {
          "date": "2023-10-13",
          "close": 54.56
        },
        {
          "date": "2023-10-16",
          "close": 53.1
        },
        {
          "date": "2023-10-17",
          "close": 54.4
        },
        {
          "date": "2023-10-18",
          "close": 54.57
        },
        {
          "date": "2023-10-19",
          "close": 56.03
        },
        {
          "date": "2023-10-20",
          "close": 57.1
        },
        {
          "date": "2023-10-23",
          "close": 56.79
        },
        {
          "date": "2023-10-24",
          "close": 55.05
        },
        {
          "date": "2023-10-25",
          "close": 54.68
        },
        {
          "date": "2023-10-26",
          "close": 54.89
        },
        {
          "date": "2023-10-27",
          "close": 56.98
        },
        {
          "date": "2023-10-30",
          "close": 58.3
        },
        {
          "date": "2023-10-31",
          "close": 57.25
        },
        {
          "date": "2023-11-01",
          "close": 58.21
        },
        {
          "date": "2023-11-02",
          "close": 57.31
        },
        {
          "date": "2023-11-03",
          "close": 57.86
        },
        {
          "date": "2023-11-06",
          "close": 57.3
        },
        {
          "date": "2023-11-07",
          "close": 57.55
        },
        {
          "date": "2023-11-08",
          "close": 58.31
        },
        {
          "date": "2023-11-09",
          "close": 57
        },
        {
          "date": "2023-11-10",
          "close": 54.39
        },
        {
          "date": "2023-11-13",
          "close": 54.24
        },
        {
          "date": "2023-11-14",
          "close": 54.65
        },
        {
          "date": "2023-11-15",
          "close": 54.32
        },
        {
          "date": "2023-11-16",
          "close": 53.42
        },
        {
          "date": "2023-11-17",
          "close": 53.7
        },
        {
          "date": "2023-11-20",
          "close": 53.92
        },
        {
          "date": "2023-11-21",
          "close": 53.61
        },
        {
          "date": "2023-11-22",
          "close": 52.64
        },
        {
          "date": "2023-11-23",
          "close": 53.38
        },
        {
          "date": "2023-11-24",
          "close": 54.09
        },
        {
          "date": "2023-11-27",
          "close": 54.61
        },
        {
          "date": "2023-11-28",
          "close": 54.55
        },
        {
          "date": "2023-11-29",
          "close": 53.7
        },
        {
          "date": "2023-11-30",
          "close": 53.7
        },
        {
          "date": "2023-12-01",
          "close": 54.15
        },
        {
          "date": "2023-12-04",
          "close": 53.18
        },
        {
          "date": "2023-12-05",
          "close": 52.39
        },
        {
          "date": "2023-12-06",
          "close": 51.97
        },
        {
          "date": "2023-12-07",
          "close": 52.67
        },
        {
          "date": "2023-12-08",
          "close": 52.55
        },
        {
          "date": "2023-12-11",
          "close": 53.18
        },
        {
          "date": "2023-12-12",
          "close": 54.12
        },
        {
          "date": "2023-12-13",
          "close": 53.75
        },
        {
          "date": "2023-12-14",
          "close": 53.1
        },
        {
          "date": "2023-12-15",
          "close": 53.6
        },
        {
          "date": "2023-12-18",
          "close": 53.74
        },
        {
          "date": "2023-12-19",
          "close": 54.76
        },
        {
          "date": "2023-12-20",
          "close": 54.51
        },
        {
          "date": "2023-12-21",
          "close": 54.57
        },
        {
          "date": "2023-12-22",
          "close": 54.79
        },
        {
          "date": "2023-12-25",
          "close": 53.01
        },
        {
          "date": "2023-12-26",
          "close": 51.85
        },
        {
          "date": "2023-12-27",
          "close": 51.91
        },
        {
          "date": "2023-12-28",
          "close": 53.13
        },
        {
          "date": "2023-12-29",
          "close": 53.02
        },
        {
          "date": "2024-01-02",
          "close": 52.96
        },
        {
          "date": "2024-01-03",
          "close": 52.48
        },
        {
          "date": "2024-01-04",
          "close": 51.88
        },
        {
          "date": "2024-01-05",
          "close": 50.58
        },
        {
          "date": "2024-01-08",
          "close": 49.5
        },
        {
          "date": "2024-01-09",
          "close": 48.45
        },
        {
          "date": "2024-01-10",
          "close": 47.47
        },
        {
          "date": "2024-01-11",
          "close": 47.6
        },
        {
          "date": "2024-01-12",
          "close": 45.83
        },
        {
          "date": "2024-01-15",
          "close": 45.67
        },
        {
          "date": "2024-01-16",
          "close": 45.99
        },
        {
          "date": "2024-01-17",
          "close": 44.69
        },
        {
          "date": "2024-01-18",
          "close": 45.64
        },
        {
          "date": "2024-01-19",
          "close": 45.86
        },
        {
          "date": "2024-01-22",
          "close": 44.83
        },
        {
          "date": "2024-01-23",
          "close": 44.72
        },
        {
          "date": "2024-01-24",
          "close": 45.37
        },
        {
          "date": "2024-01-25",
          "close": 47.26
        },
        {
          "date": "2024-01-26",
          "close": 46.5
        },
        {
          "date": "2024-01-29",
          "close": 45.35
        },
        {
          "date": "2024-01-30",
          "close": 43.08
        },
        {
          "date": "2024-01-31",
          "close": 43.29
        },
        {
          "date": "2024-02-01",
          "close": 42.68
        },
        {
          "date": "2024-02-02",
          "close": 42.13
        },
        {
          "date": "2024-02-05",
          "close": 42.97
        },
        {
          "date": "2024-02-06",
          "close": 44.97
        },
        {
          "date": "2024-02-07",
          "close": 42.9
        },
        {
          "date": "2024-02-08",
          "close": 44
        },
        {
          "date": "2024-02-19",
          "close": 44.82
        },
        {
          "date": "2024-02-20",
          "close": 44.45
        },
        {
          "date": "2024-02-21",
          "close": 44.99
        },
        {
          "date": "2024-02-22",
          "close": 45.14
        },
        {
          "date": "2024-02-23",
          "close": 44.98
        },
        {
          "date": "2024-02-26",
          "close": 44.92
        },
        {
          "date": "2024-02-27",
          "close": 47.32
        },
        {
          "date": "2024-02-28",
          "close": 45.56
        },
        {
          "date": "2024-02-29",
          "close": 48.35
        },
        {
          "date": "2024-03-01",
          "close": 48.51
        },
        {
          "date": "2024-03-04",
          "close": 48
        },
        {
          "date": "2024-03-05",
          "close": 48
        },
        {
          "date": "2024-03-06",
          "close": 47.59
        },
        {
          "date": "2024-03-07",
          "close": 47.09
        },
        {
          "date": "2024-03-08",
          "close": 47.4
        },
        {
          "date": "2024-03-11",
          "close": 47.99
        },
        {
          "date": "2024-03-12",
          "close": 47.88
        },
        {
          "date": "2024-03-13",
          "close": 47.85
        },
        {
          "date": "2024-03-14",
          "close": 46.7
        },
        {
          "date": "2024-03-15",
          "close": 46.67
        },
        {
          "date": "2024-03-18",
          "close": 47.97
        },
        {
          "date": "2024-03-19",
          "close": 47.21
        },
        {
          "date": "2024-03-20",
          "close": 47.54
        },
        {
          "date": "2024-03-21",
          "close": 47.55
        },
        {
          "date": "2024-03-22",
          "close": 45.6
        },
        {
          "date": "2024-03-25",
          "close": 44.56
        },
        {
          "date": "2024-03-26",
          "close": 44.54
        },
        {
          "date": "2024-03-27",
          "close": 43.41
        },
        {
          "date": "2024-03-28",
          "close": 44
        },
        {
          "date": "2024-03-29",
          "close": 43.66
        },
        {
          "date": "2024-04-01",
          "close": 44.3
        },
        {
          "date": "2024-04-02",
          "close": 43.95
        },
        {
          "date": "2024-04-03",
          "close": 44.24
        },
        {
          "date": "2024-04-08",
          "close": 42.51
        },
        {
          "date": "2024-04-09",
          "close": 42.7
        },
        {
          "date": "2024-04-10",
          "close": 42.18
        },
        {
          "date": "2024-04-11",
          "close": 41.19
        },
        {
          "date": "2024-04-12",
          "close": 40.33
        },
        {
          "date": "2024-04-15",
          "close": 41.19
        },
        {
          "date": "2024-04-16",
          "close": 41.18
        },
        {
          "date": "2024-04-17",
          "close": 41.75
        },
        {
          "date": "2024-04-18",
          "close": 41.61
        },
        {
          "date": "2024-04-19",
          "close": 41.38
        },
        {
          "date": "2024-04-22",
          "close": 41.31
        },
        {
          "date": "2024-04-23",
          "close": 41.11
        },
        {
          "date": "2024-04-24",
          "close": 41.25
        },
        {
          "date": "2024-04-25",
          "close": 41.34
        },
        {
          "date": "2024-04-26",
          "close": 42.06
        },
        {
          "date": "2024-04-29",
          "close": 43.05
        },
        {
          "date": "2024-04-30",
          "close": 41.91
        },
        {
          "date": "2024-05-06",
          "close": 42.56
        },
        {
          "date": "2024-05-07",
          "close": 42.71
        },
        {
          "date": "2024-05-08",
          "close": 42.16
        },
        {
          "date": "2024-05-09",
          "close": 43.72
        },
        {
          "date": "2024-05-10",
          "close": 42.99
        },
        {
          "date": "2024-05-13",
          "close": 43.06
        },
        {
          "date": "2024-05-14",
          "close": 42.92
        },
        {
          "date": "2024-05-15",
          "close": 41.66
        },
        {
          "date": "2024-05-16",
          "close": 41.82
        },
        {
          "date": "2024-05-17",
          "close": 42.3
        },
        {
          "date": "2024-05-20",
          "close": 42.57
        },
        {
          "date": "2024-05-21",
          "close": 42.11
        },
        {
          "date": "2024-05-22",
          "close": 42.27
        },
        {
          "date": "2024-05-23",
          "close": 41.17
        },
        {
          "date": "2024-05-24",
          "close": 41.03
        },
        {
          "date": "2024-05-27",
          "close": 43.13
        },
        {
          "date": "2024-05-28",
          "close": 43.11
        },
        {
          "date": "2024-05-29",
          "close": 42.94
        },
        {
          "date": "2024-05-30",
          "close": 45.39
        },
        {
          "date": "2024-05-31",
          "close": 44.85
        },
        {
          "date": "2024-06-03",
          "close": 45.44
        },
        {
          "date": "2024-06-04",
          "close": 45.55
        },
        {
          "date": "2024-06-05",
          "close": 46.12
        },
        {
          "date": "2024-06-06",
          "close": 46.8
        },
        {
          "date": "2024-06-07",
          "close": 47.21
        },
        {
          "date": "2024-06-11",
          "close": 48.94
        },
        {
          "date": "2024-06-12",
          "close": 47.9
        },
        {
          "date": "2024-06-13",
          "close": 47.2
        },
        {
          "date": "2024-06-14",
          "close": 46.49
        },
        {
          "date": "2024-06-17",
          "close": 47.77
        },
        {
          "date": "2024-06-18",
          "close": 48.13
        },
        {
          "date": "2024-06-19",
          "close": 47.53
        },
        {
          "date": "2024-06-20",
          "close": 48.8
        },
        {
          "date": "2024-06-21",
          "close": 48.75
        },
        {
          "date": "2024-06-24",
          "close": 47.26
        },
        {
          "date": "2024-06-25",
          "close": 45.54
        },
        {
          "date": "2024-06-26",
          "close": 46.47
        },
        {
          "date": "2024-06-27",
          "close": 45.71
        },
        {
          "date": "2024-06-28",
          "close": 46.1
        },
        {
          "date": "2024-07-01",
          "close": 45.81
        },
        {
          "date": "2024-07-02",
          "close": 45.46
        },
        {
          "date": "2024-07-03",
          "close": 46.26
        },
        {
          "date": "2024-07-04",
          "close": 46.16
        },
        {
          "date": "2024-07-05",
          "close": 46.64
        },
        {
          "date": "2024-07-08",
          "close": 46.7
        },
        {
          "date": "2024-07-09",
          "close": 48.16
        },
        {
          "date": "2024-07-10",
          "close": 47.99
        },
        {
          "date": "2024-07-11",
          "close": 48.27
        },
        {
          "date": "2024-07-12",
          "close": 48.64
        },
        {
          "date": "2024-07-15",
          "close": 48.94
        },
        {
          "date": "2024-07-16",
          "close": 49.2
        },
        {
          "date": "2024-07-17",
          "close": 48.36
        },
        {
          "date": "2024-07-18",
          "close": 48.75
        },
        {
          "date": "2024-07-19",
          "close": 51.2
        },
        {
          "date": "2024-07-22",
          "close": 50.98
        },
        {
          "date": "2024-07-23",
          "close": 49.28
        },
        {
          "date": "2024-07-24",
          "close": 48.85
        },
        {
          "date": "2024-07-25",
          "close": 48.7
        },
        {
          "date": "2024-07-26",
          "close": 49.75
        },
        {
          "date": "2024-07-29",
          "close": 46.7
        },
        {
          "date": "2024-07-30",
          "close": 47.6
        },
        {
          "date": "2024-07-31",
          "close": 49.1
        },
        {
          "date": "2024-08-01",
          "close": 49.11
        },
        {
          "date": "2024-08-02",
          "close": 48.42
        },
        {
          "date": "2024-08-05",
          "close": 47.29
        },
        {
          "date": "2024-08-06",
          "close": 47.27
        },
        {
          "date": "2024-08-07",
          "close": 47.22
        },
        {
          "date": "2024-08-08",
          "close": 47.48
        },
        {
          "date": "2024-08-09",
          "close": 48.49
        },
        {
          "date": "2024-08-12",
          "close": 48.78
        },
        {
          "date": "2024-08-13",
          "close": 49.2
        },
        {
          "date": "2024-08-14",
          "close": 48.95
        },
        {
          "date": "2024-08-15",
          "close": 49.68
        },
        {
          "date": "2024-08-16",
          "close": 49.46
        },
        {
          "date": "2024-08-19",
          "close": 49.46
        },
        {
          "date": "2024-08-20",
          "close": 48.75
        },
        {
          "date": "2024-08-21",
          "close": 47.78
        },
        {
          "date": "2024-08-22",
          "close": 46.54
        },
        {
          "date": "2024-08-23",
          "close": 47.13
        },
        {
          "date": "2024-08-26",
          "close": 47.35
        },
        {
          "date": "2024-08-27",
          "close": 46.72
        },
        {
          "date": "2024-08-28",
          "close": 47.36
        },
        {
          "date": "2024-08-29",
          "close": 47.26
        },
        {
          "date": "2024-08-30",
          "close": 48.24
        },
        {
          "date": "2024-09-02",
          "close": 46.78
        },
        {
          "date": "2024-09-03",
          "close": 46.26
        },
        {
          "date": "2024-09-04",
          "close": 45.53
        },
        {
          "date": "2024-09-05",
          "close": 45.97
        },
        {
          "date": "2024-09-06",
          "close": 45.08
        },
        {
          "date": "2024-09-09",
          "close": 44.87
        },
        {
          "date": "2024-09-10",
          "close": 44.84
        },
        {
          "date": "2024-09-11",
          "close": 43.33
        },
        {
          "date": "2024-09-12",
          "close": 42.98
        },
        {
          "date": "2024-09-13",
          "close": 42.4
        },
        {
          "date": "2024-09-18",
          "close": 43.17
        },
        {
          "date": "2024-09-19",
          "close": 43.74
        },
        {
          "date": "2024-09-20",
          "close": 43.86
        },
        {
          "date": "2024-09-23",
          "close": 43.43
        },
        {
          "date": "2024-09-24",
          "close": 44.77
        },
        {
          "date": "2024-09-25",
          "close": 44.9
        },
        {
          "date": "2024-09-26",
          "close": 46.36
        },
        {
          "date": "2024-09-27",
          "close": 49.99
        },
        {
          "date": "2024-09-30",
          "close": 59.99
        },
        {
          "date": "2024-10-08",
          "close": 71.99
        },
        {
          "date": "2024-10-09",
          "close": 83.89
        },
        {
          "date": "2024-10-10",
          "close": 75.02
        },
        {
          "date": "2024-10-11",
          "close": 69.48
        },
        {
          "date": "2024-10-14",
          "close": 75.6
        },
        {
          "date": "2024-10-15",
          "close": 74.18
        },
        {
          "date": "2024-10-16",
          "close": 74.09
        },
        {
          "date": "2024-10-17",
          "close": 75.12
        },
        {
          "date": "2024-10-18",
          "close": 90.14
        },
        {
          "date": "2024-10-21",
          "close": 97.48
        },
        {
          "date": "2024-10-22",
          "close": 96.04
        },
        {
          "date": "2024-10-23",
          "close": 92.31
        },
        {
          "date": "2024-10-24",
          "close": 94.56
        },
        {
          "date": "2024-10-25",
          "close": 93.7
        },
        {
          "date": "2024-10-28",
          "close": 93.1
        },
        {
          "date": "2024-10-29",
          "close": 92.3
        },
        {
          "date": "2024-10-30",
          "close": 85.82
        },
        {
          "date": "2024-10-31",
          "close": 86.93
        },
        {
          "date": "2024-11-01",
          "close": 84.81
        },
        {
          "date": "2024-11-04",
          "close": 86.81
        },
        {
          "date": "2024-11-05",
          "close": 95.8
        },
        {
          "date": "2024-11-06",
          "close": 96.04
        },
        {
          "date": "2024-11-07",
          "close": 101.89
        },
        {
          "date": "2024-11-08",
          "close": 100.3
        },
        {
          "date": "2024-11-11",
          "close": 104.98
        },
        {
          "date": "2024-11-12",
          "close": 101.11
        },
        {
          "date": "2024-11-13",
          "close": 99.14
        },
        {
          "date": "2024-11-14",
          "close": 96.87
        },
        {
          "date": "2024-11-15",
          "close": 94.91
        },
        {
          "date": "2024-11-18",
          "close": 92.3
        },
        {
          "date": "2024-11-19",
          "close": 94.9
        },
        {
          "date": "2024-11-20",
          "close": 93.28
        },
        {
          "date": "2024-11-21",
          "close": 93.5
        },
        {
          "date": "2024-11-22",
          "close": 88.77
        },
        {
          "date": "2024-11-25",
          "close": 86.16
        },
        {
          "date": "2024-11-26",
          "close": 85.1
        },
        {
          "date": "2024-11-27",
          "close": 88
        },
        {
          "date": "2024-11-28",
          "close": 87.08
        },
        {
          "date": "2024-11-29",
          "close": 90.1
        },
        {
          "date": "2024-12-02",
          "close": 89.49
        },
        {
          "date": "2024-12-03",
          "close": 87.23
        },
        {
          "date": "2024-12-04",
          "close": 87.67
        },
        {
          "date": "2024-12-05",
          "close": 87
        },
        {
          "date": "2024-12-06",
          "close": 88.93
        },
        {
          "date": "2024-12-09",
          "close": 86.78
        },
        {
          "date": "2024-12-10",
          "close": 88
        },
        {
          "date": "2024-12-11",
          "close": 86.82
        },
        {
          "date": "2024-12-12",
          "close": 87.17
        },
        {
          "date": "2024-12-13",
          "close": 82.99
        },
        {
          "date": "2024-12-16",
          "close": 81.5
        },
        {
          "date": "2024-12-17",
          "close": 82.19
        },
        {
          "date": "2024-12-18",
          "close": 83.4
        },
        {
          "date": "2024-12-19",
          "close": 85.44
        },
        {
          "date": "2024-12-20",
          "close": 94.28
        },
        {
          "date": "2024-12-23",
          "close": 95.18
        },
        {
          "date": "2024-12-24",
          "close": 96.86
        },
        {
          "date": "2024-12-25",
          "close": 97.99
        },
        {
          "date": "2024-12-26",
          "close": 96.73
        },
        {
          "date": "2024-12-27",
          "close": 97.51
        },
        {
          "date": "2024-12-30",
          "close": 99.29
        },
        {
          "date": "2024-12-31",
          "close": 94.62
        },
        {
          "date": "2025-01-02",
          "close": 89.96
        },
        {
          "date": "2025-01-03",
          "close": 88.31
        },
        {
          "date": "2025-01-06",
          "close": 86.94
        },
        {
          "date": "2025-01-07",
          "close": 90.6
        },
        {
          "date": "2025-01-08",
          "close": 88.82
        },
        {
          "date": "2025-01-09",
          "close": 91.32
        },
        {
          "date": "2025-01-10",
          "close": 93.18
        },
        {
          "date": "2025-01-13",
          "close": 95.02
        },
        {
          "date": "2025-01-14",
          "close": 98.77
        },
        {
          "date": "2025-01-15",
          "close": 99.55
        },
        {
          "date": "2025-01-16",
          "close": 96.6
        },
        {
          "date": "2025-01-17",
          "close": 102.7
        },
        {
          "date": "2025-01-20",
          "close": 101.05
        },
        {
          "date": "2025-01-21",
          "close": 101.84
        },
        {
          "date": "2025-01-22",
          "close": 100.24
        },
        {
          "date": "2025-01-23",
          "close": 96.84
        },
        {
          "date": "2025-01-24",
          "close": 97.85
        },
        {
          "date": "2025-01-27",
          "close": 93.94
        },
        {
          "date": "2025-02-05",
          "close": 101.37
        },
        {
          "date": "2025-02-06",
          "close": 104.43
        },
        {
          "date": "2025-02-07",
          "close": 102.53
        },
        {
          "date": "2025-02-10",
          "close": 103.85
        },
        {
          "date": "2025-02-11",
          "close": 100.86
        },
        {
          "date": "2025-02-12",
          "close": 104.32
        },
        {
          "date": "2025-02-13",
          "close": 101.11
        },
        {
          "date": "2025-02-14",
          "close": 99.08
        },
        {
          "date": "2025-02-17",
          "close": 101
        },
        {
          "date": "2025-02-18",
          "close": 98.28
        },
        {
          "date": "2025-02-19",
          "close": 101.94
        },
        {
          "date": "2025-02-20",
          "close": 99.21
        },
        {
          "date": "2025-02-21",
          "close": 103.98
        },
        {
          "date": "2025-02-24",
          "close": 103.4
        },
        {
          "date": "2025-02-25",
          "close": 101.28
        },
        {
          "date": "2025-02-26",
          "close": 104
        },
        {
          "date": "2025-02-27",
          "close": 102.44
        },
        {
          "date": "2025-02-28",
          "close": 97.79
        },
        {
          "date": "2025-03-03",
          "close": 96
        },
        {
          "date": "2025-03-04",
          "close": 97.28
        },
        {
          "date": "2025-03-05",
          "close": 97.57
        },
        {
          "date": "2025-03-06",
          "close": 98.66
        },
        {
          "date": "2025-03-07",
          "close": 96.88
        },
        {
          "date": "2025-03-10",
          "close": 95.66
        },
        {
          "date": "2025-03-11",
          "close": 96.12
        },
        {
          "date": "2025-03-12",
          "close": 95.9
        },
        {
          "date": "2025-03-13",
          "close": 92.98
        },
        {
          "date": "2025-03-14",
          "close": 94.81
        },
        {
          "date": "2025-03-17",
          "close": 93.37
        },
        {
          "date": "2025-03-18",
          "close": 94.1
        },
        {
          "date": "2025-03-19",
          "close": 93.75
        },
        {
          "date": "2025-03-20",
          "close": 93.27
        },
        {
          "date": "2025-03-21",
          "close": 91.2
        },
        {
          "date": "2025-03-24",
          "close": 91.45
        },
        {
          "date": "2025-03-25",
          "close": 89.87
        },
        {
          "date": "2025-03-26",
          "close": 90
        },
        {
          "date": "2025-03-27",
          "close": 92.47
        },
        {
          "date": "2025-03-28",
          "close": 90.4
        },
        {
          "date": "2025-03-31",
          "close": 89.33
        },
        {
          "date": "2025-04-01",
          "close": 86.5
        },
        {
          "date": "2025-04-02",
          "close": 86.85
        },
        {
          "date": "2025-04-03",
          "close": 88.09
        },
        {
          "date": "2025-04-07",
          "close": 84
        },
        {
          "date": "2025-04-08",
          "close": 85
        },
        {
          "date": "2025-04-09",
          "close": 90.18
        },
        {
          "date": "2025-04-10",
          "close": 90.95
        },
        {
          "date": "2025-04-11",
          "close": 92.9
        },
        {
          "date": "2025-04-14",
          "close": 92
        },
        {
          "date": "2025-04-15",
          "close": 90.39
        },
        {
          "date": "2025-04-16",
          "close": 92
        },
        {
          "date": "2025-04-17",
          "close": 91.8
        },
        {
          "date": "2025-04-18",
          "close": 91.35
        },
        {
          "date": "2025-04-21",
          "close": 90.51
        },
        {
          "date": "2025-04-22",
          "close": 90.01
        },
        {
          "date": "2025-04-23",
          "close": 90.07
        },
        {
          "date": "2025-04-24",
          "close": 89.1
        },
        {
          "date": "2025-04-25",
          "close": 88.42
        },
        {
          "date": "2025-04-28",
          "close": 88.23
        },
        {
          "date": "2025-04-29",
          "close": 88
        },
        {
          "date": "2025-04-30",
          "close": 89.05
        },
        {
          "date": "2025-05-06",
          "close": 89.9
        },
        {
          "date": "2025-05-07",
          "close": 90.5
        },
        {
          "date": "2025-05-08",
          "close": 89.98
        },
        {
          "date": "2025-05-09",
          "close": 85.83
        },
        {
          "date": "2025-05-12",
          "close": 86.32
        },
        {
          "date": "2025-05-13",
          "close": 85.52
        },
        {
          "date": "2025-05-14",
          "close": 86.06
        },
        {
          "date": "2025-05-15",
          "close": 84.42
        },
        {
          "date": "2025-05-16",
          "close": 84.7
        },
        {
          "date": "2025-05-19",
          "close": 85.01
        },
        {
          "date": "2025-05-20",
          "close": 85.04
        },
        {
          "date": "2025-05-21",
          "close": 84.07
        },
        {
          "date": "2025-05-22",
          "close": 83.81
        },
        {
          "date": "2025-05-23",
          "close": 82.9
        },
        {
          "date": "2025-05-26",
          "close": 84.02
        },
        {
          "date": "2025-05-27",
          "close": 83
        },
        {
          "date": "2025-05-28",
          "close": 82.01
        },
        {
          "date": "2025-05-29",
          "close": 83.44
        },
        {
          "date": "2025-05-30",
          "close": 82.09
        },
        {
          "date": "2025-06-03",
          "close": 82.47
        },
        {
          "date": "2025-06-04",
          "close": 83.18
        },
        {
          "date": "2025-06-05",
          "close": 84.39
        },
        {
          "date": "2025-06-06",
          "close": 84.56
        },
        {
          "date": "2025-06-09",
          "close": 84.43
        },
        {
          "date": "2025-06-10",
          "close": 82.32
        },
        {
          "date": "2025-06-11",
          "close": 82.91
        },
        {
          "date": "2025-06-12",
          "close": 82.27
        },
        {
          "date": "2025-06-13",
          "close": 82.79
        },
        {
          "date": "2025-06-16",
          "close": 82.96
        },
        {
          "date": "2025-06-17",
          "close": 82.4
        },
        {
          "date": "2025-06-18",
          "close": 82.01
        },
        {
          "date": "2025-06-19",
          "close": 81.65
        },
        {
          "date": "2025-06-20",
          "close": 81.28
        },
        {
          "date": "2025-06-23",
          "close": 84.25
        },
        {
          "date": "2025-06-24",
          "close": 85.15
        },
        {
          "date": "2025-06-25",
          "close": 88.39
        },
        {
          "date": "2025-06-26",
          "close": 87.28
        },
        {
          "date": "2025-06-27",
          "close": 86.88
        },
        {
          "date": "2025-06-30",
          "close": 88.17
        },
        {
          "date": "2025-07-01",
          "close": 87.76
        },
        {
          "date": "2025-07-02",
          "close": 86.1
        },
        {
          "date": "2025-07-03",
          "close": 86.24
        },
        {
          "date": "2025-07-04",
          "close": 85.8
        },
        {
          "date": "2025-07-07",
          "close": 85.48
        },
        {
          "date": "2025-07-08",
          "close": 86.74
        },
        {
          "date": "2025-07-09",
          "close": 85.85
        },
        {
          "date": "2025-07-10",
          "close": 85.67
        },
        {
          "date": "2025-07-11",
          "close": 88.16
        },
        {
          "date": "2025-07-14",
          "close": 87.52
        },
        {
          "date": "2025-07-15",
          "close": 87.89
        },
        {
          "date": "2025-07-16",
          "close": 87.12
        },
        {
          "date": "2025-07-17",
          "close": 88.79
        },
        {
          "date": "2025-07-18",
          "close": 88.51
        },
        {
          "date": "2025-07-21",
          "close": 89.02
        },
        {
          "date": "2025-07-22",
          "close": 89.08
        },
        {
          "date": "2025-07-23",
          "close": 89.39
        },
        {
          "date": "2025-07-24",
          "close": 91.75
        },
        {
          "date": "2025-07-25",
          "close": 93.47
        },
        {
          "date": "2025-07-28",
          "close": 92.18
        },
        {
          "date": "2025-07-29",
          "close": 92.17
        },
        {
          "date": "2025-07-30",
          "close": 90.36
        },
        {
          "date": "2025-07-31",
          "close": 89.5
        },
        {
          "date": "2025-08-01",
          "close": 88.29
        },
        {
          "date": "2025-08-04",
          "close": 90.07
        },
        {
          "date": "2025-08-05",
          "close": 90
        },
        {
          "date": "2025-08-06",
          "close": 90.78
        },
        {
          "date": "2025-08-07",
          "close": 90.59
        },
        {
          "date": "2025-08-08",
          "close": 86.66
        },
        {
          "date": "2025-08-11",
          "close": 86.96
        },
        {
          "date": "2025-08-12",
          "close": 88.52
        },
        {
          "date": "2025-08-13",
          "close": 88.66
        },
        {
          "date": "2025-08-14",
          "close": 89.46
        },
        {
          "date": "2025-08-15",
          "close": 91.84
        },
        {
          "date": "2025-08-18",
          "close": 92.31
        },
        {
          "date": "2025-08-19",
          "close": 89.35
        },
        {
          "date": "2025-08-20",
          "close": 92.28
        },
        {
          "date": "2025-08-21",
          "close": 91.05
        },
        {
          "date": "2025-08-22",
          "close": 103.97
        },
        {
          "date": "2025-08-25",
          "close": 103.17
        },
        {
          "date": "2025-08-26",
          "close": 100.93
        },
        {
          "date": "2025-08-27",
          "close": 101.51
        },
        {
          "date": "2025-08-28",
          "close": 119.22
        },
        {
          "date": "2025-08-29",
          "close": 114.76
        },
        {
          "date": "2025-09-09",
          "close": 102.99
        },
        {
          "date": "2025-09-10",
          "close": 103.91
        },
        {
          "date": "2025-09-11",
          "close": 110.28
        },
        {
          "date": "2025-09-12",
          "close": 108.42
        },
        {
          "date": "2025-09-15",
          "close": 108.66
        },
        {
          "date": "2025-09-16",
          "close": 109.78
        },
        {
          "date": "2025-09-17",
          "close": 117.39
        },
        {
          "date": "2025-09-18",
          "close": 122.15
        },
        {
          "date": "2025-09-19",
          "close": 121.34
        },
        {
          "date": "2025-09-22",
          "close": 128.92
        },
        {
          "date": "2025-09-23",
          "close": 128.51
        },
        {
          "date": "2025-09-24",
          "close": 134.98
        },
        {
          "date": "2025-09-25",
          "close": 134.11
        },
        {
          "date": "2025-09-26",
          "close": 132.27
        },
        {
          "date": "2025-09-29",
          "close": 136.02
        },
        {
          "date": "2025-09-30",
          "close": 140.13
        },
        {
          "date": "2025-10-09",
          "close": 138.91
        },
        {
          "date": "2025-10-10",
          "close": 127.95
        },
        {
          "date": "2025-10-13",
          "close": 136.47
        },
        {
          "date": "2025-10-14",
          "close": 127.2
        },
        {
          "date": "2025-10-15",
          "close": 129.56
        },
        {
          "date": "2025-10-16",
          "close": 127.3
        },
        {
          "date": "2025-10-17",
          "close": 121.98
        },
        {
          "date": "2025-10-20",
          "close": 122.63
        },
        {
          "date": "2025-10-21",
          "close": 127.19
        },
        {
          "date": "2025-10-22",
          "close": 126.81
        },
        {
          "date": "2025-10-23",
          "close": 128.3
        },
        {
          "date": "2025-10-24",
          "close": 134.06
        },
        {
          "date": "2025-10-27",
          "close": 134.5
        },
        {
          "date": "2025-10-28",
          "close": 132.69
        },
        {
          "date": "2025-10-29",
          "close": 133
        },
        {
          "date": "2025-10-30",
          "close": 128.55
        },
        {
          "date": "2025-10-31",
          "close": 124.18
        },
        {
          "date": "2025-11-03",
          "close": 120.21
        },
        {
          "date": "2025-11-04",
          "close": 119.88
        },
        {
          "date": "2025-11-05",
          "close": 119.78
        },
        {
          "date": "2025-11-06",
          "close": 124.85
        },
        {
          "date": "2025-11-07",
          "close": 122.11
        },
        {
          "date": "2025-11-10",
          "close": 120.01
        },
        {
          "date": "2025-11-11",
          "close": 117.73
        },
        {
          "date": "2025-11-12",
          "close": 119.63
        },
        {
          "date": "2025-11-13",
          "close": 123.1
        },
        {
          "date": "2025-11-14",
          "close": 118.18
        },
        {
          "date": "2025-11-17",
          "close": 117.63
        },
        {
          "date": "2025-11-18",
          "close": 117.96
        },
        {
          "date": "2025-11-19",
          "close": 116.28
        },
        {
          "date": "2025-11-20",
          "close": 116.78
        },
        {
          "date": "2025-11-21",
          "close": 113
        },
        {
          "date": "2025-11-24",
          "close": 111.51
        },
        {
          "date": "2025-11-25",
          "close": 111.68
        },
        {
          "date": "2025-11-26",
          "close": 112.71
        },
        {
          "date": "2025-11-27",
          "close": 112.71
        },
        {
          "date": "2025-11-28",
          "close": 113.6
        },
        {
          "date": "2025-12-01",
          "close": 114.4
        },
        {
          "date": "2025-12-02",
          "close": 113
        },
        {
          "date": "2025-12-03",
          "close": 111.62
        },
        {
          "date": "2025-12-04",
          "close": 114.73
        },
        {
          "date": "2025-12-05",
          "close": 114.18
        },
        {
          "date": "2025-12-08",
          "close": 117.2
        },
        {
          "date": "2025-12-09",
          "close": 116.32
        },
        {
          "date": "2025-12-10",
          "close": 116.31
        },
        {
          "date": "2025-12-11",
          "close": 113.61
        },
        {
          "date": "2025-12-12",
          "close": 116.8
        },
        {
          "date": "2025-12-15",
          "close": 113.01
        },
        {
          "date": "2025-12-16",
          "close": 110.7
        },
        {
          "date": "2025-12-17",
          "close": 113.29
        },
        {
          "date": "2025-12-18",
          "close": 112.8
        },
        {
          "date": "2025-12-19",
          "close": 113.63
        },
        {
          "date": "2025-12-22",
          "close": 120.45
        },
        {
          "date": "2025-12-23",
          "close": 119.9
        },
        {
          "date": "2025-12-24",
          "close": 123.41
        },
        {
          "date": "2025-12-25",
          "close": 123.08
        },
        {
          "date": "2025-12-26",
          "close": 122.1
        },
        {
          "date": "2025-12-29",
          "close": 122.5
        },
        {
          "date": "2025-12-30",
          "close": 125.28
        },
        {
          "date": "2025-12-31",
          "close": 122.83
        },
        {
          "date": "2026-01-05",
          "close": 129.95
        },
        {
          "date": "2026-01-06",
          "close": 131.84
        },
        {
          "date": "2026-01-07",
          "close": 129.98
        },
        {
          "date": "2026-01-08",
          "close": 130.15
        },
        {
          "date": "2026-01-09",
          "close": 128.88
        },
        {
          "date": "2026-01-12",
          "close": 127.66
        },
        {
          "date": "2026-01-13",
          "close": 123.63
        },
        {
          "date": "2026-01-14",
          "close": 124.49
        },
        {
          "date": "2026-01-15",
          "close": 124.44
        },
        {
          "date": "2026-01-16",
          "close": 126.99
        },
        {
          "date": "2026-01-19",
          "close": 125.29
        },
        {
          "date": "2026-01-20",
          "close": 122.18
        },
        {
          "date": "2026-01-21",
          "close": 127.19
        },
        {
          "date": "2026-01-22",
          "close": 126.8
        },
        {
          "date": "2026-01-23",
          "close": 124.96
        },
        {
          "date": "2026-01-26",
          "close": 121.92
        },
        {
          "date": "2026-01-27",
          "close": 124.05
        },
        {
          "date": "2026-01-28",
          "close": 128.55
        },
        {
          "date": "2026-01-29",
          "close": 122.4
        },
        {
          "date": "2026-01-30",
          "close": 122.97
        },
        {
          "date": "2026-02-02",
          "close": 117.06
        },
        {
          "date": "2026-02-03",
          "close": 116.03
        },
        {
          "date": "2026-02-04",
          "close": 114.84
        },
        {
          "date": "2026-02-05",
          "close": 111.8
        },
        {
          "date": "2026-02-06",
          "close": 112.7
        },
        {
          "date": "2026-02-09",
          "close": 114.93
        },
        {
          "date": "2026-02-10",
          "close": 116.2
        },
        {
          "date": "2026-02-11",
          "close": 115.01
        },
        {
          "date": "2026-02-12",
          "close": 116.58
        },
        {
          "date": "2026-02-13",
          "close": 116.93
        },
        {
          "date": "2026-02-24",
          "close": 115.82
        },
        {
          "date": "2026-02-25",
          "close": 116.13
        },
        {
          "date": "2026-02-26",
          "close": 116.65
        },
        {
          "date": "2026-02-27",
          "close": 115
        },
        {
          "date": "2026-03-02",
          "close": 112.53
        },
        {
          "date": "2026-03-03",
          "close": 108.31
        },
        {
          "date": "2026-03-04",
          "close": 106.69
        },
        {
          "date": "2026-03-05",
          "close": 106.9
        },
        {
          "date": "2026-03-06",
          "close": 106.5
        },
        {
          "date": "2026-03-09",
          "close": 105.14
        },
        {
          "date": "2026-03-10",
          "close": 107.28
        },
        {
          "date": "2026-03-11",
          "close": 107.1
        },
        {
          "date": "2026-03-12",
          "close": 106.01
        },
        {
          "date": "2026-03-13",
          "close": 107.06
        },
        {
          "date": "2026-03-16",
          "close": 108.6
        },
        {
          "date": "2026-03-17",
          "close": 106.02
        },
        {
          "date": "2026-03-18",
          "close": 106.6
        },
        {
          "date": "2026-03-19",
          "close": 105.96
        },
        {
          "date": "2026-03-20",
          "close": 102.18
        },
        {
          "date": "2026-03-23",
          "close": 98.04
        },
        {
          "date": "2026-03-24",
          "close": 99.25
        },
        {
          "date": "2026-03-25",
          "close": 99.99
        },
        {
          "date": "2026-03-26",
          "close": 96.88
        },
        {
          "date": "2026-03-27",
          "close": 97.5
        },
        {
          "date": "2026-03-30",
          "close": 95.83
        },
        {
          "date": "2026-03-31",
          "close": 94.05
        },
        {
          "date": "2026-04-01",
          "close": 96.33
        },
        {
          "date": "2026-04-02",
          "close": 93.2
        },
        {
          "date": "2026-04-03",
          "close": 91.78
        },
        {
          "date": "2026-04-07",
          "close": 95.62
        },
        {
          "date": "2026-04-08",
          "close": 101.18
        },
        {
          "date": "2026-04-09",
          "close": 99.72
        },
        {
          "date": "2026-04-10",
          "close": 101.01
        },
        {
          "date": "2026-04-13",
          "close": 100.64
        },
        {
          "date": "2026-04-14",
          "close": 101.52
        },
        {
          "date": "2026-04-15",
          "close": 103.91
        },
        {
          "date": "2026-04-16",
          "close": 104.18
        },
        {
          "date": "2026-04-17",
          "close": 105.23
        },
        {
          "date": "2026-04-20",
          "close": 107.96
        },
        {
          "date": "2026-04-21",
          "close": 107.46
        },
        {
          "date": "2026-04-22",
          "close": 107.87
        },
        {
          "date": "2026-04-23",
          "close": 105.98
        },
        {
          "date": "2026-04-24",
          "close": 110.96
        },
        {
          "date": "2026-04-27",
          "close": 116.58
        },
        {
          "date": "2026-04-28",
          "close": 114
        },
        {
          "date": "2026-04-29",
          "close": 112.47
        },
        {
          "date": "2026-04-30",
          "close": 118.73
        },
        {
          "date": "2026-05-06",
          "close": 123.1
        },
        {
          "date": "2026-05-07",
          "close": 125.34
        },
        {
          "date": "2026-05-08",
          "close": 120.31
        },
        {
          "date": "2026-05-11",
          "close": 122.52
        },
        {
          "date": "2026-05-12",
          "close": 121.98
        },
        {
          "date": "2026-05-13",
          "close": 121.86
        },
        {
          "date": "2026-05-14",
          "close": 117.9
        },
        {
          "date": "2026-05-15",
          "close": 119.02
        },
        {
          "date": "2026-05-18",
          "close": 117.62
        },
        {
          "date": "2026-05-19",
          "close": 118.82
        },
        {
          "date": "2026-05-20",
          "close": 133.81
        },
        {
          "date": "2026-05-21",
          "close": 127.22
        },
        {
          "date": "2026-05-22",
          "close": 131.33
        },
        {
          "date": "2026-05-25",
          "close": 156
        },
        {
          "date": "2026-05-26",
          "close": 149.18
        },
        {
          "date": "2026-05-27",
          "close": 146.22
        },
        {
          "date": "2026-05-28",
          "close": 153.7
        },
        {
          "date": "2026-05-29",
          "close": 139.91
        },
        {
          "date": "2026-06-01",
          "close": 132.44
        },
        {
          "date": "2026-06-02",
          "close": 132.48
        },
        {
          "date": "2026-06-03",
          "close": 134
        },
        {
          "date": "2026-06-04",
          "close": 134.88
        },
        {
          "date": "2026-06-05",
          "close": 127.4
        },
        {
          "date": "2026-06-08",
          "close": 121.92
        },
        {
          "date": "2026-06-09",
          "close": 127.3
        },
        {
          "date": "2026-06-10",
          "close": 125.34
        },
        {
          "date": "2026-06-11",
          "close": 127.4
        },
        {
          "date": "2026-06-12",
          "close": 124.88
        },
        {
          "date": "2026-06-15",
          "close": 130.52
        },
        {
          "date": "2026-06-16",
          "close": 130.14
        },
        {
          "date": "2026-06-17",
          "close": 134.7
        },
        {
          "date": "2026-06-18",
          "close": 140.7
        },
        {
          "date": "2026-06-22",
          "close": 145.59
        },
        {
          "date": "2026-06-23",
          "close": 141.7
        },
        {
          "date": "2026-06-24",
          "close": 151.53
        },
        {
          "date": "2026-06-25",
          "close": 156.86
        },
        {
          "date": "2026-06-26",
          "close": 148.76
        },
        {
          "date": "2026-06-29",
          "close": 151
        },
        {
          "date": "2026-06-30",
          "close": 158.82
        },
        {
          "date": "2026-07-01",
          "close": 154.48
        },
        {
          "date": "2026-07-02",
          "close": 144.1
        },
        {
          "date": "2026-07-03",
          "close": 140.31
        },
        {
          "date": "2026-07-06",
          "close": 143.99
        },
        {
          "date": "2026-07-07",
          "close": 145.42
        },
        {
          "date": "2026-07-08",
          "close": 152.1
        },
        {
          "date": "2026-07-09",
          "close": 173
        },
        {
          "date": "2026-07-10",
          "close": 163.02
        },
        {
          "date": "2026-07-13",
          "close": 163.58
        },
        {
          "date": "2026-07-14",
          "close": 160.99
        },
        {
          "date": "2026-07-15",
          "close": 153.64
        },
        {
          "date": "2026-07-16",
          "close": 151.8
        },
        {
          "date": "2026-07-17",
          "close": 139.88
        },
        {
          "date": "2026-07-20",
          "close": 144
        },
        {
          "date": "2026-07-21",
          "close": 160
        },
        {
          "date": "2026-07-22",
          "close": 155.59
        },
        {
          "date": "2026-07-23",
          "close": 145.09
        },
        {
          "date": "2026-07-24",
          "close": 143.73
        },
        {
          "date": "2026-07-27",
          "close": 143.77
        },
        {
          "date": "2026-07-28",
          "close": 136.7
        },
        {
          "date": "2026-07-29",
          "close": 130.9
        },
        {
          "date": "2026-07-30",
          "close": 122.99
        },
        {
          "date": "2026-07-31",
          "close": 123.99
        },
        {
          "date": "2026-08-03",
          "close": 116.5
        },
        {
          "date": "2026-08-04",
          "close": 121.1
        },
        {
          "date": "2026-08-05",
          "close": 125.45
        },
        {
          "date": "2026-08-06",
          "close": 124.15
        },
        {
          "date": "2026-08-07",
          "close": 128.5
        },
        {
          "date": "2026-08-10",
          "close": 126.25
        },
        {
          "date": "2026-08-11",
          "close": 125.41
        },
        {
          "date": "2026-08-12",
          "close": 127.96
        },
        {
          "date": "2026-08-13",
          "close": 129.44
        },
        {
          "date": "2026-08-14",
          "close": 132.87
        },
        {
          "date": "2026-08-17",
          "close": 136.76
        },
        {
          "date": "2026-08-18",
          "close": 134.98
        },
        {
          "date": "2026-08-19",
          "close": 128.01
        },
        {
          "date": "2026-08-20",
          "close": 125.5
        },
        {
          "date": "2026-08-21",
          "close": 124.8
        },
        {
          "date": "2026-08-24",
          "close": 120.58
        },
        {
          "date": "2026-08-25",
          "close": 120
        }
      ],
      "technical": {
        "date": "2026-08-25",
        "close_qfq": 120,
        "returns": {
          "20d": {
            "absolute": -0.1222,
            "benchmark": -0.0038,
            "excess": -0.1183
          },
          "60d": {
            "absolute": -0.0939,
            "benchmark": -0.0603,
            "excess": -0.0336
          },
          "120d": {
            "absolute": 0.1079,
            "benchmark": -0.0223,
            "excess": 0.1302
          }
        },
        "ma": {
          "ma20": 126.307,
          "ma60": 138.1208,
          "ma120": 125.212,
          "close_vs_ma20": -0.0499,
          "close_vs_ma60": -0.1312,
          "close_vs_ma120": -0.0416
        },
        "state": {
          "above_ma20": false,
          "above_ma60": false,
          "momentum_60_positive": false,
          "relative_60_positive": false
        },
        "annualized_volatility_20d": 0.4985,
        "drawdown_from_120d_high": -0.3064,
        "conditional_history": [
          {
            "horizon_trading_days": 20,
            "non_overlapping_observations": 15,
            "positive_rate": 0.6667,
            "positive_rate_wilson95": [
              0.4171,
              0.8482
            ],
            "outperform_rate": 0.6,
            "outperform_rate_wilson95": [
              0.3575,
              0.8018
            ],
            "mean_return": 0.117,
            "mean_excess_return": 0.0938,
            "excess_return_sd": 0.2789,
            "events": [
              {
                "signal_date": "2023-08-07",
                "exit_date": "2023-09-04",
                "stock_return": 0.1550954120990662,
                "benchmark_return": -0.0353871408343045,
                "excess_return": 0.19048255293337069,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2023-09-18",
                "exit_date": "2023-10-24",
                "stock_return": 0.10920814023775938,
                "benchmark_return": -0.06453828221615954,
                "excess_return": 0.17374642245391891,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-01-10",
                "exit_date": "2024-02-07",
                "stock_return": -0.09627132926058568,
                "benchmark_return": 0.020292145871539935,
                "excess_return": -0.11656347513212562,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-02-07",
                "exit_date": "2024-03-14",
                "stock_return": 0.08857808857808869,
                "benchmark_return": 0.06537505645062391,
                "excess_return": 0.023203032127464773,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-03-15",
                "exit_date": "2024-04-16",
                "stock_return": -0.11763445468180844,
                "benchmark_return": -0.016493043397880602,
                "excess_return": -0.10114141128392784,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-04-16",
                "exit_date": "2024-05-17",
                "stock_return": 0.027197668771248074,
                "benchmark_return": 0.0475234327605798,
                "excess_return": -0.020325763989331724,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2024-05-21",
                "exit_date": "2024-06-19",
                "stock_return": 0.12871052006649264,
                "benchmark_return": -0.04009890755571022,
                "excess_return": 0.16880942762220286,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-09-12",
                "exit_date": "2024-10-21",
                "stock_return": 1.2680316426244769,
                "benchmark_return": 0.24042150122774997,
                "excess_return": 1.027610141396727,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-03-25",
                "exit_date": "2025-04-23",
                "stock_return": 0.002225436741960518,
                "benchmark_return": -0.03698090176232738,
                "excess_return": 0.039206338504287896,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-04-24",
                "exit_date": "2025-05-27",
                "stock_return": -0.06846240179573504,
                "benchmark_return": 0.01454407086006615,
                "excess_return": -0.08300647265580119,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-05-27",
                "exit_date": "2025-06-25",
                "stock_return": 0.06493975903614468,
                "benchmark_return": 0.031429390008855584,
                "excess_return": 0.0335103690272891,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-12-18",
                "exit_date": "2026-01-19",
                "stock_return": 0.11072695035461,
                "benchmark_return": 0.03990300453128737,
                "excess_return": 0.07082394582332263,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2026-02-02",
                "exit_date": "2026-03-10",
                "stock_return": -0.08354689902614043,
                "benchmark_return": 0.014932761323323218,
                "excess_return": -0.09847966034946365,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-03-10",
                "exit_date": "2026-04-08",
                "stock_return": -0.056860551826994676,
                "benchmark_return": -0.016942046222693796,
                "excess_return": -0.03991850560430088,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-04-09",
                "exit_date": "2026-05-12",
                "stock_return": 0.223225030084236,
                "benchmark_return": 0.08362058770711878,
                "excess_return": 0.13960444237711722,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          },
          {
            "horizon_trading_days": 60,
            "non_overlapping_observations": 7,
            "positive_rate": 0.5714,
            "positive_rate_wilson95": [
              0.2505,
              0.8418
            ],
            "outperform_rate": 0.5714,
            "outperform_rate_wilson95": [
              0.2505,
              0.8418
            ],
            "mean_return": 0.1955,
            "mean_excess_return": 0.1559,
            "excess_return_sd": 0.3015,
            "events": [
              {
                "signal_date": "2023-08-07",
                "exit_date": "2023-11-07",
                "stock_return": 0.16829070239545274,
                "benchmark_return": -0.09282608423242233,
                "excess_return": 0.2611167866278751,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-01-10",
                "exit_date": "2024-04-15",
                "stock_return": -0.13229408047187696,
                "benchmark_return": 0.08298419653782418,
                "excess_return": -0.21527827700970115,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-04-15",
                "exit_date": "2024-07-12",
                "stock_return": 0.18086914299587287,
                "benchmark_return": -0.02160559919753846,
                "excess_return": 0.20247474219341133,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2024-09-12",
                "exit_date": "2024-12-16",
                "stock_return": 0.8962308050255934,
                "benchmark_return": 0.23305815342619485,
                "excess_return": 0.6631726515993985,
                "positive": true,
                "outperformed": true
              },
              {
                "signal_date": "2025-03-25",
                "exit_date": "2025-06-24",
                "stock_return": -0.05252030711027034,
                "benchmark_return": -0.007189176817638532,
                "excess_return": -0.045331130292631805,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-12-18",
                "exit_date": "2026-03-24",
                "stock_return": -0.12012411347517726,
                "benchmark_return": -0.017147726998170243,
                "excess_return": -0.10297638647700702,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2026-03-24",
                "exit_date": "2026-06-23",
                "stock_return": 0.42770780856423163,
                "benchmark_return": 0.09937381556834834,
                "excess_return": 0.3283339929958833,
                "positive": true,
                "outperformed": true
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          }
        ]
      }
    },
    {
      "id": "hs300",
      "sec_id": "1.000300",
      "code": "000300",
      "name": "沪深300",
      "role": "benchmark",
      "quote": {
        "source_url": "https://push2delay.eastmoney.com/api/qt/stock/get?secid=1.000300&fltt=2&invt=2&fields=f43%2Cf57%2Cf58%2Cf86%2Cf116%2Cf126%2Cf162%2Cf163%2Cf164%2Cf165%2Cf167%2Cf173%2Cf183%2Cf184%2Cf185%2Cf186%2Cf187%2Cf188",
        "source_response_sha256": "f46a6cf3d9bf5c39d3449d0e38c908ff3f46720d241c1833d8cddc9a79a55253",
        "source_normalized_sha256": "5585b07c0e85a55c3fe785a17efd01870123d2b3ec9f694cd501ca9164f1c878",
        "retrieved_at": "2026-08-25T15:39:47.000Z",
        "source_timestamp": "2026-08-25T08:11:44.000Z",
        "price": 4552.03,
        "market_cap": 54508924333520.25,
        "dividend_yield_pct": null,
        "pe_dynamic": null,
        "pe_static": null,
        "pe_ttm": null,
        "ps_ttm": null,
        "pb": null,
        "roe_reported_pct": null,
        "revenue": null,
        "revenue_yoy_pct": null,
        "net_profit_yoy_pct": null,
        "gross_margin_pct": null,
        "net_margin_pct": null,
        "debt_ratio_pct": null
      },
      "history_source": {
        "source_url": "https://web.ifzq.gtimg.cn/appstock/app/fqkline/get?param=sh000300,day,,2026-08-25,800,qfq",
        "source_response_sha256": "043a079ffb371c1b6f87f5823bde9d174ad3c35bc7a85d3124b66da5b0a5e75d",
        "source_normalized_sha256": "638c5d875aaf2ee2201c0dc2f38b1a8dd53f6bef40bbf574cc6c2c9eaf8dbeb3",
        "retrieved_at": "2026-08-25T16:32:03.810Z",
        "adjustment": "Tencent qfq",
        "rows": 800,
        "first_date": "2023-05-11",
        "last_date": "2026-08-25"
      },
      "history_bars": [
        {
          "date": "2023-05-11",
          "close": 3990.66
        },
        {
          "date": "2023-05-12",
          "close": 3937.76
        },
        {
          "date": "2023-05-15",
          "close": 3998.89
        },
        {
          "date": "2023-05-16",
          "close": 3978.21
        },
        {
          "date": "2023-05-17",
          "close": 3960.17
        },
        {
          "date": "2023-05-18",
          "close": 3956.07
        },
        {
          "date": "2023-05-19",
          "close": 3944.54
        },
        {
          "date": "2023-05-22",
          "close": 3969.33
        },
        {
          "date": "2023-05-23",
          "close": 3913.19
        },
        {
          "date": "2023-05-24",
          "close": 3859.09
        },
        {
          "date": "2023-05-25",
          "close": 3850.5
        },
        {
          "date": "2023-05-26",
          "close": 3850.95
        },
        {
          "date": "2023-05-29",
          "close": 3833.94
        },
        {
          "date": "2023-05-30",
          "close": 3837.75
        },
        {
          "date": "2023-05-31",
          "close": 3798.54
        },
        {
          "date": "2023-06-01",
          "close": 3806.87
        },
        {
          "date": "2023-06-02",
          "close": 3861.83
        },
        {
          "date": "2023-06-05",
          "close": 3844.25
        },
        {
          "date": "2023-06-06",
          "close": 3808.16
        },
        {
          "date": "2023-06-07",
          "close": 3789.34
        },
        {
          "date": "2023-06-08",
          "close": 3820.19
        },
        {
          "date": "2023-06-09",
          "close": 3836.7
        },
        {
          "date": "2023-06-12",
          "close": 3844.43
        },
        {
          "date": "2023-06-13",
          "close": 3864.91
        },
        {
          "date": "2023-06-14",
          "close": 3864.02
        },
        {
          "date": "2023-06-15",
          "close": 3925.5
        },
        {
          "date": "2023-06-16",
          "close": 3963.35
        },
        {
          "date": "2023-06-19",
          "close": 3930.91
        },
        {
          "date": "2023-06-20",
          "close": 3924.24
        },
        {
          "date": "2023-06-21",
          "close": 3864.03
        },
        {
          "date": "2023-06-26",
          "close": 3809.7
        },
        {
          "date": "2023-06-27",
          "close": 3845.43
        },
        {
          "date": "2023-06-28",
          "close": 3840.8
        },
        {
          "date": "2023-06-29",
          "close": 3821.84
        },
        {
          "date": "2023-06-30",
          "close": 3842.45
        },
        {
          "date": "2023-07-03",
          "close": 3892.88
        },
        {
          "date": "2023-07-04",
          "close": 3899.01
        },
        {
          "date": "2023-07-05",
          "close": 3868.81
        },
        {
          "date": "2023-07-06",
          "close": 3842.75
        },
        {
          "date": "2023-07-07",
          "close": 3825.7
        },
        {
          "date": "2023-07-10",
          "close": 3844.33
        },
        {
          "date": "2023-07-11",
          "close": 3869.49
        },
        {
          "date": "2023-07-12",
          "close": 3843.44
        },
        {
          "date": "2023-07-13",
          "close": 3898.42
        },
        {
          "date": "2023-07-14",
          "close": 3899.1
        },
        {
          "date": "2023-07-17",
          "close": 3867.17
        },
        {
          "date": "2023-07-18",
          "close": 3854.94
        },
        {
          "date": "2023-07-19",
          "close": 3850.87
        },
        {
          "date": "2023-07-20",
          "close": 3823.69
        },
        {
          "date": "2023-07-21",
          "close": 3821.91
        },
        {
          "date": "2023-07-24",
          "close": 3805.22
        },
        {
          "date": "2023-07-25",
          "close": 3915.12
        },
        {
          "date": "2023-07-26",
          "close": 3907.01
        },
        {
          "date": "2023-07-27",
          "close": 3902.35
        },
        {
          "date": "2023-07-28",
          "close": 3992.74
        },
        {
          "date": "2023-07-31",
          "close": 4014.63
        },
        {
          "date": "2023-08-01",
          "close": 3998
        },
        {
          "date": "2023-08-02",
          "close": 3969.9
        },
        {
          "date": "2023-08-03",
          "close": 4004.98
        },
        {
          "date": "2023-08-04",
          "close": 4020.58
        },
        {
          "date": "2023-08-07",
          "close": 3990.15
        },
        {
          "date": "2023-08-08",
          "close": 3979.73
        },
        {
          "date": "2023-08-09",
          "close": 3967.57
        },
        {
          "date": "2023-08-10",
          "close": 3975.72
        },
        {
          "date": "2023-08-11",
          "close": 3884.25
        },
        {
          "date": "2023-08-14",
          "close": 3855.91
        },
        {
          "date": "2023-08-15",
          "close": 3846.54
        },
        {
          "date": "2023-08-16",
          "close": 3818.33
        },
        {
          "date": "2023-08-17",
          "close": 3831.1
        },
        {
          "date": "2023-08-18",
          "close": 3784
        },
        {
          "date": "2023-08-21",
          "close": 3729.56
        },
        {
          "date": "2023-08-22",
          "close": 3758.23
        },
        {
          "date": "2023-08-23",
          "close": 3696.63
        },
        {
          "date": "2023-08-24",
          "close": 3723.43
        },
        {
          "date": "2023-08-25",
          "close": 3709.15
        },
        {
          "date": "2023-08-28",
          "close": 3752.62
        },
        {
          "date": "2023-08-29",
          "close": 3790.11
        },
        {
          "date": "2023-08-30",
          "close": 3788.51
        },
        {
          "date": "2023-08-31",
          "close": 3765.27
        },
        {
          "date": "2023-09-01",
          "close": 3791.49
        },
        {
          "date": "2023-09-04",
          "close": 3848.95
        },
        {
          "date": "2023-09-05",
          "close": 3820.32
        },
        {
          "date": "2023-09-06",
          "close": 3812.03
        },
        {
          "date": "2023-09-07",
          "close": 3758.47
        },
        {
          "date": "2023-09-08",
          "close": 3739.99
        },
        {
          "date": "2023-09-11",
          "close": 3767.54
        },
        {
          "date": "2023-09-12",
          "close": 3760.6
        },
        {
          "date": "2023-09-13",
          "close": 3736.65
        },
        {
          "date": "2023-09-14",
          "close": 3733.51
        },
        {
          "date": "2023-09-15",
          "close": 3708.78
        },
        {
          "date": "2023-09-18",
          "close": 3727.71
        },
        {
          "date": "2023-09-19",
          "close": 3720.5
        },
        {
          "date": "2023-09-20",
          "close": 3705.69
        },
        {
          "date": "2023-09-21",
          "close": 3672.44
        },
        {
          "date": "2023-09-22",
          "close": 3738.93
        },
        {
          "date": "2023-09-25",
          "close": 3714.6
        },
        {
          "date": "2023-09-26",
          "close": 3692.89
        },
        {
          "date": "2023-09-27",
          "close": 3700.5
        },
        {
          "date": "2023-09-28",
          "close": 3689.52
        },
        {
          "date": "2023-10-09",
          "close": 3684.73
        },
        {
          "date": "2023-10-10",
          "close": 3657.13
        },
        {
          "date": "2023-10-11",
          "close": 3667.55
        },
        {
          "date": "2023-10-12",
          "close": 3702.38
        },
        {
          "date": "2023-10-13",
          "close": 3663.41
        },
        {
          "date": "2023-10-16",
          "close": 3626.6
        },
        {
          "date": "2023-10-17",
          "close": 3639.4
        },
        {
          "date": "2023-10-18",
          "close": 3610.58
        },
        {
          "date": "2023-10-19",
          "close": 3533.54
        },
        {
          "date": "2023-10-20",
          "close": 3510.59
        },
        {
          "date": "2023-10-23",
          "close": 3474.24
        },
        {
          "date": "2023-10-24",
          "close": 3487.13
        },
        {
          "date": "2023-10-25",
          "close": 3504.46
        },
        {
          "date": "2023-10-26",
          "close": 3514.14
        },
        {
          "date": "2023-10-27",
          "close": 3562.39
        },
        {
          "date": "2023-10-30",
          "close": 3583.77
        },
        {
          "date": "2023-10-31",
          "close": 3572.51
        },
        {
          "date": "2023-11-01",
          "close": 3571.03
        },
        {
          "date": "2023-11-02",
          "close": 3554.19
        },
        {
          "date": "2023-11-03",
          "close": 3584.14
        },
        {
          "date": "2023-11-06",
          "close": 3632.61
        },
        {
          "date": "2023-11-07",
          "close": 3619.76
        },
        {
          "date": "2023-11-08",
          "close": 3611.07
        },
        {
          "date": "2023-11-09",
          "close": 3612.83
        },
        {
          "date": "2023-11-10",
          "close": 3586.49
        },
        {
          "date": "2023-11-13",
          "close": 3579.41
        },
        {
          "date": "2023-11-14",
          "close": 3582.06
        },
        {
          "date": "2023-11-15",
          "close": 3607.25
        },
        {
          "date": "2023-11-16",
          "close": 3572.36
        },
        {
          "date": "2023-11-17",
          "close": 3568.07
        },
        {
          "date": "2023-11-20",
          "close": 3576.32
        },
        {
          "date": "2023-11-21",
          "close": 3581.07
        },
        {
          "date": "2023-11-22",
          "close": 3544.42
        },
        {
          "date": "2023-11-23",
          "close": 3561.52
        },
        {
          "date": "2023-11-24",
          "close": 3538.01
        },
        {
          "date": "2023-11-27",
          "close": 3511.94
        },
        {
          "date": "2023-11-28",
          "close": 3518.52
        },
        {
          "date": "2023-11-29",
          "close": 3488.31
        },
        {
          "date": "2023-11-30",
          "close": 3496.2
        },
        {
          "date": "2023-12-01",
          "close": 3482.88
        },
        {
          "date": "2023-12-04",
          "close": 3460.14
        },
        {
          "date": "2023-12-05",
          "close": 3394.26
        },
        {
          "date": "2023-12-06",
          "close": 3399.6
        },
        {
          "date": "2023-12-07",
          "close": 3391.28
        },
        {
          "date": "2023-12-08",
          "close": 3399.46
        },
        {
          "date": "2023-12-11",
          "close": 3419.45
        },
        {
          "date": "2023-12-12",
          "close": 3426.8
        },
        {
          "date": "2023-12-13",
          "close": 3369.61
        },
        {
          "date": "2023-12-14",
          "close": 3351.96
        },
        {
          "date": "2023-12-15",
          "close": 3341.55
        },
        {
          "date": "2023-12-18",
          "close": 3329.37
        },
        {
          "date": "2023-12-19",
          "close": 3334.04
        },
        {
          "date": "2023-12-20",
          "close": 3297.5
        },
        {
          "date": "2023-12-21",
          "close": 3330.87
        },
        {
          "date": "2023-12-22",
          "close": 3337.23
        },
        {
          "date": "2023-12-25",
          "close": 3347.45
        },
        {
          "date": "2023-12-26",
          "close": 3324.79
        },
        {
          "date": "2023-12-27",
          "close": 3336.36
        },
        {
          "date": "2023-12-28",
          "close": 3414.54
        },
        {
          "date": "2023-12-29",
          "close": 3431.11
        },
        {
          "date": "2024-01-02",
          "close": 3386.35
        },
        {
          "date": "2024-01-03",
          "close": 3378.3
        },
        {
          "date": "2024-01-04",
          "close": 3347.05
        },
        {
          "date": "2024-01-05",
          "close": 3329.11
        },
        {
          "date": "2024-01-08",
          "close": 3286.06
        },
        {
          "date": "2024-01-09",
          "close": 3292.5
        },
        {
          "date": "2024-01-10",
          "close": 3277.13
        },
        {
          "date": "2024-01-11",
          "close": 3295.67
        },
        {
          "date": "2024-01-12",
          "close": 3284.17
        },
        {
          "date": "2024-01-15",
          "close": 3280.92
        },
        {
          "date": "2024-01-16",
          "close": 3300.88
        },
        {
          "date": "2024-01-17",
          "close": 3229.08
        },
        {
          "date": "2024-01-18",
          "close": 3274.73
        },
        {
          "date": "2024-01-19",
          "close": 3269.78
        },
        {
          "date": "2024-01-22",
          "close": 3218.9
        },
        {
          "date": "2024-01-23",
          "close": 3231.93
        },
        {
          "date": "2024-01-24",
          "close": 3277.11
        },
        {
          "date": "2024-01-25",
          "close": 3342.92
        },
        {
          "date": "2024-01-26",
          "close": 3333.82
        },
        {
          "date": "2024-01-29",
          "close": 3303.96
        },
        {
          "date": "2024-01-30",
          "close": 3245.04
        },
        {
          "date": "2024-01-31",
          "close": 3215.35
        },
        {
          "date": "2024-02-01",
          "close": 3217.71
        },
        {
          "date": "2024-02-02",
          "close": 3179.63
        },
        {
          "date": "2024-02-05",
          "close": 3200.42
        },
        {
          "date": "2024-02-06",
          "close": 3311.69
        },
        {
          "date": "2024-02-07",
          "close": 3343.63
        },
        {
          "date": "2024-02-08",
          "close": 3364.93
        },
        {
          "date": "2024-02-19",
          "close": 3403.81
        },
        {
          "date": "2024-02-20",
          "close": 3410.85
        },
        {
          "date": "2024-02-21",
          "close": 3456.87
        },
        {
          "date": "2024-02-22",
          "close": 3486.67
        },
        {
          "date": "2024-02-23",
          "close": 3489.74
        },
        {
          "date": "2024-02-26",
          "close": 3453.36
        },
        {
          "date": "2024-02-27",
          "close": 3494.79
        },
        {
          "date": "2024-02-28",
          "close": 3450.26
        },
        {
          "date": "2024-02-29",
          "close": 3516.08
        },
        {
          "date": "2024-03-01",
          "close": 3537.8
        },
        {
          "date": "2024-03-04",
          "close": 3540.87
        },
        {
          "date": "2024-03-05",
          "close": 3565.51
        },
        {
          "date": "2024-03-06",
          "close": 3551.05
        },
        {
          "date": "2024-03-07",
          "close": 3529.72
        },
        {
          "date": "2024-03-08",
          "close": 3544.91
        },
        {
          "date": "2024-03-11",
          "close": 3589.26
        },
        {
          "date": "2024-03-12",
          "close": 3597.49
        },
        {
          "date": "2024-03-13",
          "close": 3572.36
        },
        {
          "date": "2024-03-14",
          "close": 3562.22
        },
        {
          "date": "2024-03-15",
          "close": 3569.99
        },
        {
          "date": "2024-03-18",
          "close": 3603.53
        },
        {
          "date": "2024-03-19",
          "close": 3577.63
        },
        {
          "date": "2024-03-20",
          "close": 3585.38
        },
        {
          "date": "2024-03-21",
          "close": 3581.09
        },
        {
          "date": "2024-03-22",
          "close": 3545
        },
        {
          "date": "2024-03-25",
          "close": 3525.76
        },
        {
          "date": "2024-03-26",
          "close": 3543.75
        },
        {
          "date": "2024-03-27",
          "close": 3502.79
        },
        {
          "date": "2024-03-28",
          "close": 3520.96
        },
        {
          "date": "2024-03-29",
          "close": 3537.48
        },
        {
          "date": "2024-04-01",
          "close": 3595.65
        },
        {
          "date": "2024-04-02",
          "close": 3580.68
        },
        {
          "date": "2024-04-03",
          "close": 3567.8
        },
        {
          "date": "2024-04-08",
          "close": 3536.41
        },
        {
          "date": "2024-04-09",
          "close": 3533.49
        },
        {
          "date": "2024-04-10",
          "close": 3504.71
        },
        {
          "date": "2024-04-11",
          "close": 3504.24
        },
        {
          "date": "2024-04-12",
          "close": 3475.84
        },
        {
          "date": "2024-04-15",
          "close": 3549.08
        },
        {
          "date": "2024-04-16",
          "close": 3511.11
        },
        {
          "date": "2024-04-17",
          "close": 3565.4
        },
        {
          "date": "2024-04-18",
          "close": 3569.8
        },
        {
          "date": "2024-04-19",
          "close": 3541.66
        },
        {
          "date": "2024-04-22",
          "close": 3530.9
        },
        {
          "date": "2024-04-23",
          "close": 3506.22
        },
        {
          "date": "2024-04-24",
          "close": 3521.62
        },
        {
          "date": "2024-04-25",
          "close": 3530.28
        },
        {
          "date": "2024-04-26",
          "close": 3584.27
        },
        {
          "date": "2024-04-29",
          "close": 3623.91
        },
        {
          "date": "2024-04-30",
          "close": 3604.39
        },
        {
          "date": "2024-05-06",
          "close": 3657.88
        },
        {
          "date": "2024-05-07",
          "close": 3659.01
        },
        {
          "date": "2024-05-08",
          "close": 3630.22
        },
        {
          "date": "2024-05-09",
          "close": 3664.56
        },
        {
          "date": "2024-05-10",
          "close": 3666.28
        },
        {
          "date": "2024-05-13",
          "close": 3664.69
        },
        {
          "date": "2024-05-14",
          "close": 3657.05
        },
        {
          "date": "2024-05-15",
          "close": 3626.06
        },
        {
          "date": "2024-05-16",
          "close": 3640.36
        },
        {
          "date": "2024-05-17",
          "close": 3677.97
        },
        {
          "date": "2024-05-20",
          "close": 3690.96
        },
        {
          "date": "2024-05-21",
          "close": 3676.16
        },
        {
          "date": "2024-05-22",
          "close": 3684.45
        },
        {
          "date": "2024-05-23",
          "close": 3641.79
        },
        {
          "date": "2024-05-24",
          "close": 3601.48
        },
        {
          "date": "2024-05-27",
          "close": 3635.71
        },
        {
          "date": "2024-05-28",
          "close": 3609.17
        },
        {
          "date": "2024-05-29",
          "close": 3613.52
        },
        {
          "date": "2024-05-30",
          "close": 3594.31
        },
        {
          "date": "2024-05-31",
          "close": 3579.92
        },
        {
          "date": "2024-06-03",
          "close": 3588.75
        },
        {
          "date": "2024-06-04",
          "close": 3615.67
        },
        {
          "date": "2024-06-05",
          "close": 3594.79
        },
        {
          "date": "2024-06-06",
          "close": 3592.25
        },
        {
          "date": "2024-06-07",
          "close": 3574.11
        },
        {
          "date": "2024-06-11",
          "close": 3542.88
        },
        {
          "date": "2024-06-12",
          "close": 3544.12
        },
        {
          "date": "2024-06-13",
          "close": 3526.13
        },
        {
          "date": "2024-06-14",
          "close": 3541.53
        },
        {
          "date": "2024-06-17",
          "close": 3536.2
        },
        {
          "date": "2024-06-18",
          "close": 3545.59
        },
        {
          "date": "2024-06-19",
          "close": 3528.75
        },
        {
          "date": "2024-06-20",
          "close": 3503.28
        },
        {
          "date": "2024-06-21",
          "close": 3495.62
        },
        {
          "date": "2024-06-24",
          "close": 3476.81
        },
        {
          "date": "2024-06-25",
          "close": 3457.9
        },
        {
          "date": "2024-06-26",
          "close": 3480.26
        },
        {
          "date": "2024-06-27",
          "close": 3454.12
        },
        {
          "date": "2024-06-28",
          "close": 3461.66
        },
        {
          "date": "2024-07-01",
          "close": 3478.18
        },
        {
          "date": "2024-07-02",
          "close": 3471.79
        },
        {
          "date": "2024-07-03",
          "close": 3463.41
        },
        {
          "date": "2024-07-04",
          "close": 3445.81
        },
        {
          "date": "2024-07-05",
          "close": 3431.06
        },
        {
          "date": "2024-07-08",
          "close": 3401.76
        },
        {
          "date": "2024-07-09",
          "close": 3439.81
        },
        {
          "date": "2024-07-10",
          "close": 3428.97
        },
        {
          "date": "2024-07-11",
          "close": 3468.17
        },
        {
          "date": "2024-07-12",
          "close": 3472.4
        },
        {
          "date": "2024-07-15",
          "close": 3476.25
        },
        {
          "date": "2024-07-16",
          "close": 3498.28
        },
        {
          "date": "2024-07-17",
          "close": 3501.58
        },
        {
          "date": "2024-07-18",
          "close": 3520.93
        },
        {
          "date": "2024-07-19",
          "close": 3539.02
        },
        {
          "date": "2024-07-22",
          "close": 3514.92
        },
        {
          "date": "2024-07-23",
          "close": 3439.88
        },
        {
          "date": "2024-07-24",
          "close": 3418.17
        },
        {
          "date": "2024-07-25",
          "close": 3399.27
        },
        {
          "date": "2024-07-26",
          "close": 3409.29
        },
        {
          "date": "2024-07-29",
          "close": 3390.74
        },
        {
          "date": "2024-07-30",
          "close": 3369.38
        },
        {
          "date": "2024-07-31",
          "close": 3442.08
        },
        {
          "date": "2024-08-01",
          "close": 3419.27
        },
        {
          "date": "2024-08-02",
          "close": 3384.39
        },
        {
          "date": "2024-08-05",
          "close": 3343.32
        },
        {
          "date": "2024-08-06",
          "close": 3342.98
        },
        {
          "date": "2024-08-07",
          "close": 3341.49
        },
        {
          "date": "2024-08-08",
          "close": 3342.94
        },
        {
          "date": "2024-08-09",
          "close": 3331.63
        },
        {
          "date": "2024-08-12",
          "close": 3325.86
        },
        {
          "date": "2024-08-13",
          "close": 3334.39
        },
        {
          "date": "2024-08-14",
          "close": 3309.24
        },
        {
          "date": "2024-08-15",
          "close": 3341.95
        },
        {
          "date": "2024-08-16",
          "close": 3345.63
        },
        {
          "date": "2024-08-19",
          "close": 3356.97
        },
        {
          "date": "2024-08-20",
          "close": 3332.7
        },
        {
          "date": "2024-08-21",
          "close": 3321.64
        },
        {
          "date": "2024-08-22",
          "close": 3313.14
        },
        {
          "date": "2024-08-23",
          "close": 3327.19
        },
        {
          "date": "2024-08-26",
          "close": 3324.22
        },
        {
          "date": "2024-08-27",
          "close": 3305.33
        },
        {
          "date": "2024-08-28",
          "close": 3286.5
        },
        {
          "date": "2024-08-29",
          "close": 3277.68
        },
        {
          "date": "2024-08-30",
          "close": 3321.43
        },
        {
          "date": "2024-09-02",
          "close": 3265.01
        },
        {
          "date": "2024-09-03",
          "close": 3273.43
        },
        {
          "date": "2024-09-04",
          "close": 3252.16
        },
        {
          "date": "2024-09-05",
          "close": 3257.76
        },
        {
          "date": "2024-09-06",
          "close": 3231.35
        },
        {
          "date": "2024-09-09",
          "close": 3192.95
        },
        {
          "date": "2024-09-10",
          "close": 3195.76
        },
        {
          "date": "2024-09-11",
          "close": 3186.13
        },
        {
          "date": "2024-09-12",
          "close": 3172.47
        },
        {
          "date": "2024-09-13",
          "close": 3159.25
        },
        {
          "date": "2024-09-18",
          "close": 3171.01
        },
        {
          "date": "2024-09-19",
          "close": 3196.04
        },
        {
          "date": "2024-09-20",
          "close": 3201.05
        },
        {
          "date": "2024-09-23",
          "close": 3212.76
        },
        {
          "date": "2024-09-24",
          "close": 3351.91
        },
        {
          "date": "2024-09-25",
          "close": 3401.53
        },
        {
          "date": "2024-09-26",
          "close": 3545.32
        },
        {
          "date": "2024-09-27",
          "close": 3703.68
        },
        {
          "date": "2024-09-30",
          "close": 4017.85
        },
        {
          "date": "2024-10-08",
          "close": 4256.1
        },
        {
          "date": "2024-10-09",
          "close": 3955.98
        },
        {
          "date": "2024-10-10",
          "close": 3997.79
        },
        {
          "date": "2024-10-11",
          "close": 3887.17
        },
        {
          "date": "2024-10-14",
          "close": 3961.34
        },
        {
          "date": "2024-10-15",
          "close": 3855.99
        },
        {
          "date": "2024-10-16",
          "close": 3831.59
        },
        {
          "date": "2024-10-17",
          "close": 3788.22
        },
        {
          "date": "2024-10-18",
          "close": 3925.23
        },
        {
          "date": "2024-10-21",
          "close": 3935.2
        },
        {
          "date": "2024-10-22",
          "close": 3957.78
        },
        {
          "date": "2024-10-23",
          "close": 3973.21
        },
        {
          "date": "2024-10-24",
          "close": 3928.83
        },
        {
          "date": "2024-10-25",
          "close": 3956.42
        },
        {
          "date": "2024-10-28",
          "close": 3964.16
        },
        {
          "date": "2024-10-29",
          "close": 3924.65
        },
        {
          "date": "2024-10-30",
          "close": 3889.45
        },
        {
          "date": "2024-10-31",
          "close": 3891.04
        },
        {
          "date": "2024-11-01",
          "close": 3890.02
        },
        {
          "date": "2024-11-04",
          "close": 3944.76
        },
        {
          "date": "2024-11-05",
          "close": 4044.57
        },
        {
          "date": "2024-11-06",
          "close": 4024.28
        },
        {
          "date": "2024-11-07",
          "close": 4145.7
        },
        {
          "date": "2024-11-08",
          "close": 4104.05
        },
        {
          "date": "2024-11-11",
          "close": 4131.13
        },
        {
          "date": "2024-11-12",
          "close": 4085.74
        },
        {
          "date": "2024-11-13",
          "close": 4110.89
        },
        {
          "date": "2024-11-14",
          "close": 4039.62
        },
        {
          "date": "2024-11-15",
          "close": 3968.83
        },
        {
          "date": "2024-11-18",
          "close": 3950.38
        },
        {
          "date": "2024-11-19",
          "close": 3976.89
        },
        {
          "date": "2024-11-20",
          "close": 3985.77
        },
        {
          "date": "2024-11-21",
          "close": 3989.3
        },
        {
          "date": "2024-11-22",
          "close": 3865.7
        },
        {
          "date": "2024-11-25",
          "close": 3848.09
        },
        {
          "date": "2024-11-26",
          "close": 3840.18
        },
        {
          "date": "2024-11-27",
          "close": 3907.04
        },
        {
          "date": "2024-11-28",
          "close": 3872.55
        },
        {
          "date": "2024-11-29",
          "close": 3916.58
        },
        {
          "date": "2024-12-02",
          "close": 3947.63
        },
        {
          "date": "2024-12-03",
          "close": 3951.89
        },
        {
          "date": "2024-12-04",
          "close": 3930.56
        },
        {
          "date": "2024-12-05",
          "close": 3921.59
        },
        {
          "date": "2024-12-06",
          "close": 3973.14
        },
        {
          "date": "2024-12-09",
          "close": 3966.57
        },
        {
          "date": "2024-12-10",
          "close": 3995.64
        },
        {
          "date": "2024-12-11",
          "close": 3988.83
        },
        {
          "date": "2024-12-12",
          "close": 4028.5
        },
        {
          "date": "2024-12-13",
          "close": 3933.18
        },
        {
          "date": "2024-12-16",
          "close": 3911.84
        },
        {
          "date": "2024-12-17",
          "close": 3922.03
        },
        {
          "date": "2024-12-18",
          "close": 3941.89
        },
        {
          "date": "2024-12-19",
          "close": 3945.46
        },
        {
          "date": "2024-12-20",
          "close": 3927.74
        },
        {
          "date": "2024-12-23",
          "close": 3933.57
        },
        {
          "date": "2024-12-24",
          "close": 3983.69
        },
        {
          "date": "2024-12-25",
          "close": 3985.63
        },
        {
          "date": "2024-12-26",
          "close": 3987.48
        },
        {
          "date": "2024-12-27",
          "close": 3981.03
        },
        {
          "date": "2024-12-30",
          "close": 3999.05
        },
        {
          "date": "2024-12-31",
          "close": 3934.91
        },
        {
          "date": "2025-01-02",
          "close": 3820.4
        },
        {
          "date": "2025-01-03",
          "close": 3775.16
        },
        {
          "date": "2025-01-06",
          "close": 3768.97
        },
        {
          "date": "2025-01-07",
          "close": 3796.11
        },
        {
          "date": "2025-01-08",
          "close": 3789.22
        },
        {
          "date": "2025-01-09",
          "close": 3779.88
        },
        {
          "date": "2025-01-10",
          "close": 3732.48
        },
        {
          "date": "2025-01-13",
          "close": 3722.51
        },
        {
          "date": "2025-01-14",
          "close": 3820.54
        },
        {
          "date": "2025-01-15",
          "close": 3796.03
        },
        {
          "date": "2025-01-16",
          "close": 3800.38
        },
        {
          "date": "2025-01-17",
          "close": 3812.34
        },
        {
          "date": "2025-01-20",
          "close": 3829.68
        },
        {
          "date": "2025-01-21",
          "close": 3832.61
        },
        {
          "date": "2025-01-22",
          "close": 3797.02
        },
        {
          "date": "2025-01-23",
          "close": 3803.74
        },
        {
          "date": "2025-01-24",
          "close": 3832.86
        },
        {
          "date": "2025-01-27",
          "close": 3817.08
        },
        {
          "date": "2025-02-05",
          "close": 3795.08
        },
        {
          "date": "2025-02-06",
          "close": 3842.83
        },
        {
          "date": "2025-02-07",
          "close": 3892.7
        },
        {
          "date": "2025-02-10",
          "close": 3901.06
        },
        {
          "date": "2025-02-11",
          "close": 3883.14
        },
        {
          "date": "2025-02-12",
          "close": 3919.86
        },
        {
          "date": "2025-02-13",
          "close": 3905.14
        },
        {
          "date": "2025-02-14",
          "close": 3939.01
        },
        {
          "date": "2025-02-17",
          "close": 3947.4
        },
        {
          "date": "2025-02-18",
          "close": 3912.78
        },
        {
          "date": "2025-02-19",
          "close": 3940.16
        },
        {
          "date": "2025-02-20",
          "close": 3928.9
        },
        {
          "date": "2025-02-21",
          "close": 3978.44
        },
        {
          "date": "2025-02-24",
          "close": 3969.72
        },
        {
          "date": "2025-02-25",
          "close": 3925.65
        },
        {
          "date": "2025-02-26",
          "close": 3959.94
        },
        {
          "date": "2025-02-27",
          "close": 3968.12
        },
        {
          "date": "2025-02-28",
          "close": 3890.05
        },
        {
          "date": "2025-03-03",
          "close": 3888.47
        },
        {
          "date": "2025-03-04",
          "close": 3885.22
        },
        {
          "date": "2025-03-05",
          "close": 3902.57
        },
        {
          "date": "2025-03-06",
          "close": 3956.24
        },
        {
          "date": "2025-03-07",
          "close": 3944.01
        },
        {
          "date": "2025-03-10",
          "close": 3928.8
        },
        {
          "date": "2025-03-11",
          "close": 3941.42
        },
        {
          "date": "2025-03-12",
          "close": 3927.23
        },
        {
          "date": "2025-03-13",
          "close": 3911.58
        },
        {
          "date": "2025-03-14",
          "close": 4006.56
        },
        {
          "date": "2025-03-17",
          "close": 3996.79
        },
        {
          "date": "2025-03-18",
          "close": 4007.72
        },
        {
          "date": "2025-03-19",
          "close": 4010.17
        },
        {
          "date": "2025-03-20",
          "close": 3974.99
        },
        {
          "date": "2025-03-21",
          "close": 3914.7
        },
        {
          "date": "2025-03-24",
          "close": 3934.85
        },
        {
          "date": "2025-03-25",
          "close": 3932.3
        },
        {
          "date": "2025-03-26",
          "close": 3919.36
        },
        {
          "date": "2025-03-27",
          "close": 3932.41
        },
        {
          "date": "2025-03-28",
          "close": 3915.17
        },
        {
          "date": "2025-03-31",
          "close": 3887.31
        },
        {
          "date": "2025-04-01",
          "close": 3887.68
        },
        {
          "date": "2025-04-02",
          "close": 3884.39
        },
        {
          "date": "2025-04-03",
          "close": 3861.5
        },
        {
          "date": "2025-04-07",
          "close": 3589.44
        },
        {
          "date": "2025-04-08",
          "close": 3650.76
        },
        {
          "date": "2025-04-09",
          "close": 3686.79
        },
        {
          "date": "2025-04-10",
          "close": 3735.12
        },
        {
          "date": "2025-04-11",
          "close": 3750.52
        },
        {
          "date": "2025-04-14",
          "close": 3759.14
        },
        {
          "date": "2025-04-15",
          "close": 3761.23
        },
        {
          "date": "2025-04-16",
          "close": 3772.82
        },
        {
          "date": "2025-04-17",
          "close": 3772.22
        },
        {
          "date": "2025-04-18",
          "close": 3772.52
        },
        {
          "date": "2025-04-21",
          "close": 3784.88
        },
        {
          "date": "2025-04-22",
          "close": 3783.95
        },
        {
          "date": "2025-04-23",
          "close": 3786.88
        },
        {
          "date": "2025-04-24",
          "close": 3784.36
        },
        {
          "date": "2025-04-25",
          "close": 3786.99
        },
        {
          "date": "2025-04-28",
          "close": 3781.62
        },
        {
          "date": "2025-04-29",
          "close": 3775.08
        },
        {
          "date": "2025-04-30",
          "close": 3770.57
        },
        {
          "date": "2025-05-06",
          "close": 3808.54
        },
        {
          "date": "2025-05-07",
          "close": 3831.63
        },
        {
          "date": "2025-05-08",
          "close": 3852.9
        },
        {
          "date": "2025-05-09",
          "close": 3846.16
        },
        {
          "date": "2025-05-12",
          "close": 3890.61
        },
        {
          "date": "2025-05-13",
          "close": 3896.26
        },
        {
          "date": "2025-05-14",
          "close": 3943.21
        },
        {
          "date": "2025-05-15",
          "close": 3907.2
        },
        {
          "date": "2025-05-16",
          "close": 3889.09
        },
        {
          "date": "2025-05-19",
          "close": 3877.15
        },
        {
          "date": "2025-05-20",
          "close": 3898.17
        },
        {
          "date": "2025-05-21",
          "close": 3916.38
        },
        {
          "date": "2025-05-22",
          "close": 3913.87
        },
        {
          "date": "2025-05-23",
          "close": 3882.27
        },
        {
          "date": "2025-05-26",
          "close": 3860.11
        },
        {
          "date": "2025-05-27",
          "close": 3839.4
        },
        {
          "date": "2025-05-28",
          "close": 3836.24
        },
        {
          "date": "2025-05-29",
          "close": 3858.7
        },
        {
          "date": "2025-05-30",
          "close": 3840.23
        },
        {
          "date": "2025-06-03",
          "close": 3852.01
        },
        {
          "date": "2025-06-04",
          "close": 3868.74
        },
        {
          "date": "2025-06-05",
          "close": 3877.56
        },
        {
          "date": "2025-06-06",
          "close": 3873.98
        },
        {
          "date": "2025-06-09",
          "close": 3885.25
        },
        {
          "date": "2025-06-10",
          "close": 3865.47
        },
        {
          "date": "2025-06-11",
          "close": 3894.63
        },
        {
          "date": "2025-06-12",
          "close": 3892.2
        },
        {
          "date": "2025-06-13",
          "close": 3864.18
        },
        {
          "date": "2025-06-16",
          "close": 3873.8
        },
        {
          "date": "2025-06-17",
          "close": 3870.38
        },
        {
          "date": "2025-06-18",
          "close": 3874.97
        },
        {
          "date": "2025-06-19",
          "close": 3843.09
        },
        {
          "date": "2025-06-20",
          "close": 3846.64
        },
        {
          "date": "2025-06-23",
          "close": 3857.9
        },
        {
          "date": "2025-06-24",
          "close": 3904.03
        },
        {
          "date": "2025-06-25",
          "close": 3960.07
        },
        {
          "date": "2025-06-26",
          "close": 3946.02
        },
        {
          "date": "2025-06-27",
          "close": 3921.76
        },
        {
          "date": "2025-06-30",
          "close": 3936.08
        },
        {
          "date": "2025-07-01",
          "close": 3942.76
        },
        {
          "date": "2025-07-02",
          "close": 3943.68
        },
        {
          "date": "2025-07-03",
          "close": 3968.07
        },
        {
          "date": "2025-07-04",
          "close": 3982.2
        },
        {
          "date": "2025-07-07",
          "close": 3965.17
        },
        {
          "date": "2025-07-08",
          "close": 3998.45
        },
        {
          "date": "2025-07-09",
          "close": 3991.4
        },
        {
          "date": "2025-07-10",
          "close": 4010.02
        },
        {
          "date": "2025-07-11",
          "close": 4014.81
        },
        {
          "date": "2025-07-14",
          "close": 4017.67
        },
        {
          "date": "2025-07-15",
          "close": 4019.06
        },
        {
          "date": "2025-07-16",
          "close": 4007.2
        },
        {
          "date": "2025-07-17",
          "close": 4034.49
        },
        {
          "date": "2025-07-18",
          "close": 4058.55
        },
        {
          "date": "2025-07-21",
          "close": 4085.61
        },
        {
          "date": "2025-07-22",
          "close": 4118.96
        },
        {
          "date": "2025-07-23",
          "close": 4119.77
        },
        {
          "date": "2025-07-24",
          "close": 4149.04
        },
        {
          "date": "2025-07-25",
          "close": 4127.16
        },
        {
          "date": "2025-07-28",
          "close": 4135.82
        },
        {
          "date": "2025-07-29",
          "close": 4152.02
        },
        {
          "date": "2025-07-30",
          "close": 4151.24
        },
        {
          "date": "2025-07-31",
          "close": 4075.59
        },
        {
          "date": "2025-08-01",
          "close": 4054.93
        },
        {
          "date": "2025-08-04",
          "close": 4070.7
        },
        {
          "date": "2025-08-05",
          "close": 4103.45
        },
        {
          "date": "2025-08-06",
          "close": 4113.49
        },
        {
          "date": "2025-08-07",
          "close": 4114.67
        },
        {
          "date": "2025-08-08",
          "close": 4104.97
        },
        {
          "date": "2025-08-11",
          "close": 4122.51
        },
        {
          "date": "2025-08-12",
          "close": 4143.83
        },
        {
          "date": "2025-08-13",
          "close": 4176.58
        },
        {
          "date": "2025-08-14",
          "close": 4173.31
        },
        {
          "date": "2025-08-15",
          "close": 4202.35
        },
        {
          "date": "2025-08-18",
          "close": 4239.41
        },
        {
          "date": "2025-08-19",
          "close": 4223.37
        },
        {
          "date": "2025-08-20",
          "close": 4271.4
        },
        {
          "date": "2025-08-21",
          "close": 4288.07
        },
        {
          "date": "2025-08-22",
          "close": 4378
        },
        {
          "date": "2025-08-25",
          "close": 4469.22
        },
        {
          "date": "2025-08-26",
          "close": 4452.59
        },
        {
          "date": "2025-08-27",
          "close": 4386.13
        },
        {
          "date": "2025-08-28",
          "close": 4463.78
        },
        {
          "date": "2025-08-29",
          "close": 4496.76
        },
        {
          "date": "2025-09-01",
          "close": 4523.71
        },
        {
          "date": "2025-09-02",
          "close": 4490.45
        },
        {
          "date": "2025-09-03",
          "close": 4459.83
        },
        {
          "date": "2025-09-04",
          "close": 4365.21
        },
        {
          "date": "2025-09-05",
          "close": 4460.32
        },
        {
          "date": "2025-09-08",
          "close": 4467.57
        },
        {
          "date": "2025-09-09",
          "close": 4436.26
        },
        {
          "date": "2025-09-10",
          "close": 4445.36
        },
        {
          "date": "2025-09-11",
          "close": 4548.03
        },
        {
          "date": "2025-09-12",
          "close": 4522
        },
        {
          "date": "2025-09-15",
          "close": 4533.06
        },
        {
          "date": "2025-09-16",
          "close": 4523.34
        },
        {
          "date": "2025-09-17",
          "close": 4551.02
        },
        {
          "date": "2025-09-18",
          "close": 4498.11
        },
        {
          "date": "2025-09-19",
          "close": 4501.92
        },
        {
          "date": "2025-09-22",
          "close": 4522.61
        },
        {
          "date": "2025-09-23",
          "close": 4519.78
        },
        {
          "date": "2025-09-24",
          "close": 4566.07
        },
        {
          "date": "2025-09-25",
          "close": 4593.49
        },
        {
          "date": "2025-09-26",
          "close": 4550.05
        },
        {
          "date": "2025-09-29",
          "close": 4620.05
        },
        {
          "date": "2025-09-30",
          "close": 4640.69
        },
        {
          "date": "2025-10-09",
          "close": 4709.48
        },
        {
          "date": "2025-10-10",
          "close": 4616.83
        },
        {
          "date": "2025-10-13",
          "close": 4593.98
        },
        {
          "date": "2025-10-14",
          "close": 4539.06
        },
        {
          "date": "2025-10-15",
          "close": 4606.29
        },
        {
          "date": "2025-10-16",
          "close": 4618.42
        },
        {
          "date": "2025-10-17",
          "close": 4514.23
        },
        {
          "date": "2025-10-20",
          "close": 4538.22
        },
        {
          "date": "2025-10-21",
          "close": 4607.87
        },
        {
          "date": "2025-10-22",
          "close": 4592.57
        },
        {
          "date": "2025-10-23",
          "close": 4606.34
        },
        {
          "date": "2025-10-24",
          "close": 4660.68
        },
        {
          "date": "2025-10-27",
          "close": 4716.02
        },
        {
          "date": "2025-10-28",
          "close": 4691.97
        },
        {
          "date": "2025-10-29",
          "close": 4747.84
        },
        {
          "date": "2025-10-30",
          "close": 4709.91
        },
        {
          "date": "2025-10-31",
          "close": 4640.67
        },
        {
          "date": "2025-11-03",
          "close": 4653.4
        },
        {
          "date": "2025-11-04",
          "close": 4618.7
        },
        {
          "date": "2025-11-05",
          "close": 4627.26
        },
        {
          "date": "2025-11-06",
          "close": 4693.4
        },
        {
          "date": "2025-11-07",
          "close": 4678.79
        },
        {
          "date": "2025-11-10",
          "close": 4695.05
        },
        {
          "date": "2025-11-11",
          "close": 4652.17
        },
        {
          "date": "2025-11-12",
          "close": 4645.91
        },
        {
          "date": "2025-11-13",
          "close": 4702.07
        },
        {
          "date": "2025-11-14",
          "close": 4628.14
        },
        {
          "date": "2025-11-17",
          "close": 4598.05
        },
        {
          "date": "2025-11-18",
          "close": 4568.19
        },
        {
          "date": "2025-11-19",
          "close": 4588.29
        },
        {
          "date": "2025-11-20",
          "close": 4564.95
        },
        {
          "date": "2025-11-21",
          "close": 4453.61
        },
        {
          "date": "2025-11-24",
          "close": 4448.05
        },
        {
          "date": "2025-11-25",
          "close": 4490.4
        },
        {
          "date": "2025-11-26",
          "close": 4517.63
        },
        {
          "date": "2025-11-27",
          "close": 4515.4
        },
        {
          "date": "2025-11-28",
          "close": 4526.66
        },
        {
          "date": "2025-12-01",
          "close": 4576.49
        },
        {
          "date": "2025-12-02",
          "close": 4554.33
        },
        {
          "date": "2025-12-03",
          "close": 4531.05
        },
        {
          "date": "2025-12-04",
          "close": 4546.57
        },
        {
          "date": "2025-12-05",
          "close": 4584.54
        },
        {
          "date": "2025-12-08",
          "close": 4621.75
        },
        {
          "date": "2025-12-09",
          "close": 4598.22
        },
        {
          "date": "2025-12-10",
          "close": 4591.83
        },
        {
          "date": "2025-12-11",
          "close": 4552.18
        },
        {
          "date": "2025-12-12",
          "close": 4580.95
        },
        {
          "date": "2025-12-15",
          "close": 4552.06
        },
        {
          "date": "2025-12-16",
          "close": 4497.55
        },
        {
          "date": "2025-12-17",
          "close": 4579.88
        },
        {
          "date": "2025-12-18",
          "close": 4552.79
        },
        {
          "date": "2025-12-19",
          "close": 4568.18
        },
        {
          "date": "2025-12-22",
          "close": 4611.62
        },
        {
          "date": "2025-12-23",
          "close": 4620.73
        },
        {
          "date": "2025-12-24",
          "close": 4634.06
        },
        {
          "date": "2025-12-25",
          "close": 4642.54
        },
        {
          "date": "2025-12-26",
          "close": 4657.24
        },
        {
          "date": "2025-12-29",
          "close": 4639.37
        },
        {
          "date": "2025-12-30",
          "close": 4651.28
        },
        {
          "date": "2025-12-31",
          "close": 4629.94
        },
        {
          "date": "2026-01-05",
          "close": 4717.75
        },
        {
          "date": "2026-01-06",
          "close": 4790.69
        },
        {
          "date": "2026-01-07",
          "close": 4776.67
        },
        {
          "date": "2026-01-08",
          "close": 4737.65
        },
        {
          "date": "2026-01-09",
          "close": 4758.92
        },
        {
          "date": "2026-01-12",
          "close": 4789.92
        },
        {
          "date": "2026-01-13",
          "close": 4761.03
        },
        {
          "date": "2026-01-14",
          "close": 4741.93
        },
        {
          "date": "2026-01-15",
          "close": 4751.43
        },
        {
          "date": "2026-01-16",
          "close": 4731.87
        },
        {
          "date": "2026-01-19",
          "close": 4734.46
        },
        {
          "date": "2026-01-20",
          "close": 4718.88
        },
        {
          "date": "2026-01-21",
          "close": 4723.07
        },
        {
          "date": "2026-01-22",
          "close": 4723.71
        },
        {
          "date": "2026-01-23",
          "close": 4702.5
        },
        {
          "date": "2026-01-26",
          "close": 4706.96
        },
        {
          "date": "2026-01-27",
          "close": 4705.69
        },
        {
          "date": "2026-01-28",
          "close": 4717.99
        },
        {
          "date": "2026-01-29",
          "close": 4753.87
        },
        {
          "date": "2026-01-30",
          "close": 4706.34
        },
        {
          "date": "2026-02-02",
          "close": 4605.98
        },
        {
          "date": "2026-02-03",
          "close": 4660.11
        },
        {
          "date": "2026-02-04",
          "close": 4698.68
        },
        {
          "date": "2026-02-05",
          "close": 4670.42
        },
        {
          "date": "2026-02-06",
          "close": 4643.6
        },
        {
          "date": "2026-02-09",
          "close": 4719.06
        },
        {
          "date": "2026-02-10",
          "close": 4724.3
        },
        {
          "date": "2026-02-11",
          "close": 4713.82
        },
        {
          "date": "2026-02-12",
          "close": 4719.58
        },
        {
          "date": "2026-02-13",
          "close": 4660.41
        },
        {
          "date": "2026-02-24",
          "close": 4707.54
        },
        {
          "date": "2026-02-25",
          "close": 4735.89
        },
        {
          "date": "2026-02-26",
          "close": 4726.87
        },
        {
          "date": "2026-02-27",
          "close": 4710.65
        },
        {
          "date": "2026-03-02",
          "close": 4728.67
        },
        {
          "date": "2026-03-03",
          "close": 4655.9
        },
        {
          "date": "2026-03-04",
          "close": 4602.62
        },
        {
          "date": "2026-03-05",
          "close": 4647.69
        },
        {
          "date": "2026-03-06",
          "close": 4660.44
        },
        {
          "date": "2026-03-09",
          "close": 4615.46
        },
        {
          "date": "2026-03-10",
          "close": 4674.76
        },
        {
          "date": "2026-03-11",
          "close": 4704.5
        },
        {
          "date": "2026-03-12",
          "close": 4687.56
        },
        {
          "date": "2026-03-13",
          "close": 4669.14
        },
        {
          "date": "2026-03-16",
          "close": 4671.56
        },
        {
          "date": "2026-03-17",
          "close": 4637.44
        },
        {
          "date": "2026-03-18",
          "close": 4658.33
        },
        {
          "date": "2026-03-19",
          "close": 4583.25
        },
        {
          "date": "2026-03-20",
          "close": 4567.02
        },
        {
          "date": "2026-03-23",
          "close": 4418
        },
        {
          "date": "2026-03-24",
          "close": 4474.72
        },
        {
          "date": "2026-03-25",
          "close": 4537.47
        },
        {
          "date": "2026-03-26",
          "close": 4477.53
        },
        {
          "date": "2026-03-27",
          "close": 4502.57
        },
        {
          "date": "2026-03-30",
          "close": 4491.95
        },
        {
          "date": "2026-03-31",
          "close": 4450.05
        },
        {
          "date": "2026-04-01",
          "close": 4526.07
        },
        {
          "date": "2026-04-02",
          "close": 4478.91
        },
        {
          "date": "2026-04-03",
          "close": 4440.79
        },
        {
          "date": "2026-04-07",
          "close": 4440.62
        },
        {
          "date": "2026-04-08",
          "close": 4595.56
        },
        {
          "date": "2026-04-09",
          "close": 4566.22
        },
        {
          "date": "2026-04-10",
          "close": 4636.57
        },
        {
          "date": "2026-04-13",
          "close": 4646.15
        },
        {
          "date": "2026-04-14",
          "close": 4701.28
        },
        {
          "date": "2026-04-15",
          "close": 4685.25
        },
        {
          "date": "2026-04-16",
          "close": 4736.61
        },
        {
          "date": "2026-04-17",
          "close": 4728.67
        },
        {
          "date": "2026-04-20",
          "close": 4757.44
        },
        {
          "date": "2026-04-21",
          "close": 4768
        },
        {
          "date": "2026-04-22",
          "close": 4799.63
        },
        {
          "date": "2026-04-23",
          "close": 4786.33
        },
        {
          "date": "2026-04-24",
          "close": 4769.37
        },
        {
          "date": "2026-04-27",
          "close": 4770.95
        },
        {
          "date": "2026-04-28",
          "close": 4758.21
        },
        {
          "date": "2026-04-29",
          "close": 4810.35
        },
        {
          "date": "2026-04-30",
          "close": 4807.31
        },
        {
          "date": "2026-05-06",
          "close": 4877.09
        },
        {
          "date": "2026-05-07",
          "close": 4900.51
        },
        {
          "date": "2026-05-08",
          "close": 4871.91
        },
        {
          "date": "2026-05-11",
          "close": 4951.84
        },
        {
          "date": "2026-05-12",
          "close": 4948.05
        },
        {
          "date": "2026-05-13",
          "close": 4998.34
        },
        {
          "date": "2026-05-14",
          "close": 4914.6
        },
        {
          "date": "2026-05-15",
          "close": 4859.59
        },
        {
          "date": "2026-05-18",
          "close": 4833.52
        },
        {
          "date": "2026-05-19",
          "close": 4852.88
        },
        {
          "date": "2026-05-20",
          "close": 4850.7
        },
        {
          "date": "2026-05-21",
          "close": 4783.1
        },
        {
          "date": "2026-05-22",
          "close": 4845.1
        },
        {
          "date": "2026-05-25",
          "close": 4921.6
        },
        {
          "date": "2026-05-26",
          "close": 4947.85
        },
        {
          "date": "2026-05-27",
          "close": 4908.17
        },
        {
          "date": "2026-05-28",
          "close": 4914.21
        },
        {
          "date": "2026-05-29",
          "close": 4892.12
        },
        {
          "date": "2026-06-01",
          "close": 4844.26
        },
        {
          "date": "2026-06-02",
          "close": 4914.56
        },
        {
          "date": "2026-06-03",
          "close": 4938.81
        },
        {
          "date": "2026-06-04",
          "close": 4904.75
        },
        {
          "date": "2026-06-05",
          "close": 4816.92
        },
        {
          "date": "2026-06-08",
          "close": 4713.64
        },
        {
          "date": "2026-06-09",
          "close": 4801.81
        },
        {
          "date": "2026-06-10",
          "close": 4748.59
        },
        {
          "date": "2026-06-11",
          "close": 4722.41
        },
        {
          "date": "2026-06-12",
          "close": 4777.32
        },
        {
          "date": "2026-06-15",
          "close": 4891.71
        },
        {
          "date": "2026-06-16",
          "close": 4884.23
        },
        {
          "date": "2026-06-17",
          "close": 4931.39
        },
        {
          "date": "2026-06-18",
          "close": 4941.6
        },
        {
          "date": "2026-06-22",
          "close": 5059.66
        },
        {
          "date": "2026-06-23",
          "close": 4919.39
        },
        {
          "date": "2026-06-24",
          "close": 4943.02
        },
        {
          "date": "2026-06-25",
          "close": 5020.1
        },
        {
          "date": "2026-06-26",
          "close": 4868.22
        },
        {
          "date": "2026-06-29",
          "close": 4926.92
        },
        {
          "date": "2026-06-30",
          "close": 4979.43
        },
        {
          "date": "2026-07-01",
          "close": 4958.98
        },
        {
          "date": "2026-07-02",
          "close": 4812.3
        },
        {
          "date": "2026-07-03",
          "close": 4842.17
        },
        {
          "date": "2026-07-06",
          "close": 4842
        },
        {
          "date": "2026-07-07",
          "close": 4792.26
        },
        {
          "date": "2026-07-08",
          "close": 4755.53
        },
        {
          "date": "2026-07-09",
          "close": 4876.31
        },
        {
          "date": "2026-07-10",
          "close": 4780.79
        },
        {
          "date": "2026-07-13",
          "close": 4695.38
        },
        {
          "date": "2026-07-14",
          "close": 4796.5
        },
        {
          "date": "2026-07-15",
          "close": 4786.78
        },
        {
          "date": "2026-07-16",
          "close": 4698.43
        },
        {
          "date": "2026-07-17",
          "close": 4529.1
        },
        {
          "date": "2026-07-20",
          "close": 4598.32
        },
        {
          "date": "2026-07-21",
          "close": 4739.23
        },
        {
          "date": "2026-07-22",
          "close": 4717.24
        },
        {
          "date": "2026-07-23",
          "close": 4728
        },
        {
          "date": "2026-07-24",
          "close": 4649.19
        },
        {
          "date": "2026-07-27",
          "close": 4702.43
        },
        {
          "date": "2026-07-28",
          "close": 4569.52
        },
        {
          "date": "2026-07-29",
          "close": 4600.26
        },
        {
          "date": "2026-07-30",
          "close": 4549.72
        },
        {
          "date": "2026-07-31",
          "close": 4588.2
        },
        {
          "date": "2026-08-03",
          "close": 4543.18
        },
        {
          "date": "2026-08-04",
          "close": 4600.93
        },
        {
          "date": "2026-08-05",
          "close": 4658.15
        },
        {
          "date": "2026-08-06",
          "close": 4651.31
        },
        {
          "date": "2026-08-07",
          "close": 4694.44
        },
        {
          "date": "2026-08-10",
          "close": 4702.02
        },
        {
          "date": "2026-08-11",
          "close": 4663.79
        },
        {
          "date": "2026-08-12",
          "close": 4690.92
        },
        {
          "date": "2026-08-13",
          "close": 4663.95
        },
        {
          "date": "2026-08-14",
          "close": 4665.88
        },
        {
          "date": "2026-08-17",
          "close": 4741.1
        },
        {
          "date": "2026-08-18",
          "close": 4725.81
        },
        {
          "date": "2026-08-19",
          "close": 4588.7
        },
        {
          "date": "2026-08-20",
          "close": 4592.75
        },
        {
          "date": "2026-08-21",
          "close": 4618.9
        },
        {
          "date": "2026-08-24",
          "close": 4563.13
        },
        {
          "date": "2026-08-25",
          "close": 4552.03
        }
      ],
      "technical": {
        "date": "2026-08-25",
        "close_qfq": 4552.03,
        "returns": {
          "20d": {
            "absolute": -0.0038,
            "benchmark": -0.0038,
            "excess": 0
          },
          "60d": {
            "absolute": -0.0603,
            "benchmark": -0.0603,
            "excess": 0
          },
          "120d": {
            "absolute": -0.0223,
            "benchmark": -0.0223,
            "excess": 0
          }
        },
        "ma": {
          "ma20": 4632.7585,
          "ma60": 4753.8352,
          "ma120": 4734.0658,
          "close_vs_ma20": -0.0174,
          "close_vs_ma60": -0.0425,
          "close_vs_ma120": -0.0385
        },
        "state": {
          "above_ma20": false,
          "above_ma60": false,
          "momentum_60_positive": false,
          "relative_60_positive": true
        },
        "annualized_volatility_20d": 0.1663,
        "drawdown_from_120d_high": -0.1003,
        "conditional_history": [
          {
            "horizon_trading_days": 20,
            "non_overlapping_observations": 18,
            "positive_rate": 0.4444,
            "positive_rate_wilson95": [
              0.2456,
              0.6628
            ],
            "outperform_rate": 0,
            "outperform_rate_wilson95": [
              0,
              0.1759
            ],
            "mean_return": 0.0088,
            "mean_excess_return": 0,
            "excess_return_sd": 0,
            "events": [
              {
                "signal_date": "2023-08-11",
                "exit_date": "2023-09-08",
                "stock_return": -0.03713973096479373,
                "benchmark_return": -0.03713973096479373,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2023-09-08",
                "exit_date": "2023-10-16",
                "stock_return": -0.030318262883055835,
                "benchmark_return": -0.030318262883055835,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2023-10-16",
                "exit_date": "2023-11-13",
                "stock_return": -0.013012187724039115,
                "benchmark_return": -0.013012187724039115,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2023-11-17",
                "exit_date": "2023-12-15",
                "stock_return": -0.06348530157760357,
                "benchmark_return": -0.06348530157760357,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2023-12-15",
                "exit_date": "2024-01-15",
                "stock_return": -0.01814427436369348,
                "benchmark_return": -0.01814427436369348,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-01-15",
                "exit_date": "2024-02-20",
                "stock_return": 0.03960169708496397,
                "benchmark_return": 0.03960169708496397,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2024-06-11",
                "exit_date": "2024-07-09",
                "stock_return": -0.029092151018380585,
                "benchmark_return": -0.029092151018380585,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-07-09",
                "exit_date": "2024-08-06",
                "stock_return": -0.0281498106000041,
                "benchmark_return": -0.0281498106000041,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-08-06",
                "exit_date": "2024-09-03",
                "stock_return": -0.020804790935034068,
                "benchmark_return": -0.020804790935034068,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-09-03",
                "exit_date": "2024-10-10",
                "stock_return": 0.22128470747808882,
                "benchmark_return": 0.22128470747808882,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2024-12-31",
                "exit_date": "2025-02-06",
                "stock_return": -0.023400789344610207,
                "benchmark_return": -0.023400789344610207,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-02-28",
                "exit_date": "2025-03-28",
                "stock_return": 0.006457500546265482,
                "benchmark_return": 0.006457500546265482,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2025-03-31",
                "exit_date": "2025-04-29",
                "stock_return": -0.028870864428100718,
                "benchmark_return": -0.028870864428100718,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-05-27",
                "exit_date": "2025-06-25",
                "stock_return": 0.031429390008855584,
                "benchmark_return": 0.031429390008855584,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2025-12-16",
                "exit_date": "2026-01-15",
                "stock_return": 0.056448510855910516,
                "benchmark_return": 0.056448510855910516,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2026-02-02",
                "exit_date": "2026-03-10",
                "stock_return": 0.014932761323323218,
                "benchmark_return": 0.014932761323323218,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2026-03-23",
                "exit_date": "2026-04-21",
                "stock_return": 0.07922136713444994,
                "benchmark_return": 0.07922136713444994,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2026-07-13",
                "exit_date": "2026-08-10",
                "stock_return": 0.0014141560427485267,
                "benchmark_return": 0.0014141560427485267,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          },
          {
            "horizon_trading_days": 60,
            "non_overlapping_observations": 8,
            "positive_rate": 0.5,
            "positive_rate_wilson95": [
              0.2152,
              0.7848
            ],
            "outperform_rate": 0,
            "outperform_rate_wilson95": [
              0,
              0.3244
            ],
            "mean_return": 0.0211,
            "mean_excess_return": 0,
            "excess_return_sd": 0,
            "events": [
              {
                "signal_date": "2023-08-11",
                "exit_date": "2023-11-13",
                "stock_return": -0.0784810452468302,
                "benchmark_return": -0.0784810452468302,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2023-11-17",
                "exit_date": "2024-02-20",
                "stock_return": -0.04406303687988189,
                "benchmark_return": -0.04406303687988189,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-06-11",
                "exit_date": "2024-09-03",
                "stock_return": -0.07605394481325933,
                "benchmark_return": -0.07605394481325933,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2024-09-03",
                "exit_date": "2024-12-05",
                "stock_return": 0.1980063725205672,
                "benchmark_return": 0.1980063725205672,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2024-12-31",
                "exit_date": "2025-04-03",
                "stock_return": -0.018656081079363895,
                "benchmark_return": -0.018656081079363895,
                "excess_return": 0,
                "positive": false,
                "outperformed": false
              },
              {
                "signal_date": "2025-04-03",
                "exit_date": "2025-07-03",
                "stock_return": 0.027598083646251492,
                "benchmark_return": 0.027598083646251492,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2025-12-16",
                "exit_date": "2026-03-20",
                "stock_return": 0.015446187368678643,
                "benchmark_return": 0.015446187368678643,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              },
              {
                "signal_date": "2026-03-23",
                "exit_date": "2026-06-22",
                "stock_return": 0.14523766410140326,
                "benchmark_return": 0.14523766410140326,
                "excess_return": 0,
                "positive": true,
                "outperformed": false
              }
            ],
            "semantics": "当前四状态的历史非重叠条件频率；描述性统计，不是独立同分布样本或未来保证。"
          }
        ]
      }
    }
  ],
  "known_limits": [
    "Current-listed and selected-proxy evidence is not a survivorship-free universe backtest.",
    "Eastmoney ratios and board classifications are provider semantics; official filings remain authoritative for accounting fields.",
    "Conditional samples share a single security history and do not establish causal alpha.",
    "Same-session board breadth can reverse quickly and must not be treated as a multi-month trend by itself.",
    "Raw provider bodies are not committed; normalized daily bars and conditional-event ledgers are retained for offline recomputation, while quote/board response hashes remain provenance only."
  ]
}