{"symbols":{"sp500":[{"date":"2010-01-04","close":1132.989990234375},{"date":"2010-02-01","close":1089.18994140625},{"date":"2010-03-01","close":1115.7099609375},{"date":"2010-04-01","close":1178.0999755859375},{"date":"2010-05-03","close":1202.260009765625},{"date":"2010-06-01","close":1070.7099609375},{"date":"2010-07-01","close":1027.3699951171875},{"date":"2010-08-02","close":1125.8599853515625},{"date":"2010-09-01","close":1080.2900390625},{"date":"2010-10-01","close":1146.239990234375},{"date":"2010-11-01","close":1184.3800048828125},{"date":"2010-12-01","close":1206.0699462890625},{"date":"2011-01-03","close":1271.8699951171875},{"date":"2011-02-01","close":1307.5899658203125},{"date":"2011-03-01","close":1306.3299560546875},{"date":"2011-04-01","close":1332.4100341796875},{"date":"2011-05-02","close":1361.219970703125},{"date":"2011-06-01","close":1314.550048828125},{"date":"2011-07-01","close":1339.6700439453125},{"date":"2011-08-01","close":1286.93994140625},{"date":"2011-09-01","close":1204.4200439453125},{"date":"2011-10-03","close":1099.22998046875},{"date":"2011-11-01","close":1218.280029296875},{"date":"2011-12-01","close":1244.5799560546875},{"date":"2012-01-03","close":1277.06005859375},{"date":"2012-02-01","close":1324.0899658203125},{"date":"2012-03-01","close":1374.0899658203125},{"date":"2012-04-02","close":1419.0400390625},{"date":"2012-05-01","close":1405.8199462890625},{"date":"2012-06-01","close":1278.0400390625},{"date":"2012-07-02","close":1365.510009765625},{"date":"2012-08-01","close":1375.3199462890625},{"date":"2012-09-04","close":1404.93994140625},{"date":"2012-10-01","close":1444.489990234375},{"date":"2012-11-01","close":1427.5899658203125},{"date":"2012-12-03","close":1409.4599609375},{"date":"2013-01-02","close":1462.4200439453125},{"date":"2013-02-01","close":1513.1700439453125},{"date":"2013-03-01","close":1518.199951171875},{"date":"2013-04-01","close":1562.1700439453125},{"date":"2013-05-01","close":1582.699951171875},{"date":"2013-06-03","close":1640.4200439453125},{"date":"2013-07-01","close":1614.9599609375},{"date":"2013-08-01","close":1706.8699951171875},{"date":"2013-09-03","close":1639.77001953125},{"date":"2013-10-01","close":1695},{"date":"2013-11-01","close":1761.6400146484375},{"date":"2013-12-02","close":1800.9000244140625},{"date":"2014-01-02","close":1831.97998046875},{"date":"2014-02-03","close":1741.8900146484375},{"date":"2014-03-03","close":1845.72998046875},{"date":"2014-04-01","close":1885.52001953125},{"date":"2014-05-01","close":1883.6800537109375},{"date":"2014-06-02","close":1924.969970703125},{"date":"2014-07-01","close":1973.3199462890625},{"date":"2014-08-01","close":1925.1500244140625},{"date":"2014-09-02","close":2002.280029296875},{"date":"2014-10-01","close":1946.1600341796875},{"date":"2014-11-03","close":2017.81005859375},{"date":"2014-12-01","close":2053.43994140625},{"date":"2015-01-02","close":2058.199951171875},{"date":"2015-02-02","close":2020.8499755859375},{"date":"2015-03-02","close":2117.389892578125},{"date":"2015-04-01","close":2059.68994140625},{"date":"2015-05-01","close":2108.2900390625},{"date":"2015-06-01","close":2111.72998046875},{"date":"2015-07-01","close":2077.419921875},{"date":"2015-08-03","close":2098.0400390625},{"date":"2015-09-01","close":1913.8499755859375},{"date":"2015-10-01","close":1923.8199462890625},{"date":"2015-11-02","close":2104.050048828125},{"date":"2015-12-01","close":2102.6298828125},{"date":"2016-01-04","close":2012.6600341796875},{"date":"2016-02-01","close":1939.3800048828125},{"date":"2016-03-01","close":1978.3499755859375},{"date":"2016-04-01","close":2072.780029296875},{"date":"2016-05-02","close":2081.429931640625},{"date":"2016-06-01","close":2099.330078125},{"date":"2016-07-01","close":2102.949951171875},{"date":"2016-08-01","close":2170.840087890625},{"date":"2016-09-01","close":2170.860107421875},{"date":"2016-10-03","close":2161.199951171875},{"date":"2016-11-01","close":2111.719970703125},{"date":"2016-12-01","close":2191.080078125},{"date":"2017-01-03","close":2257.830078125},{"date":"2017-02-01","close":2279.550048828125},{"date":"2017-03-01","close":2395.9599609375},{"date":"2017-04-03","close":2358.840087890625},{"date":"2017-05-01","close":2388.330078125},{"date":"2017-06-01","close":2430.06005859375},{"date":"2017-07-03","close":2429.010009765625},{"date":"2017-08-01","close":2476.35009765625},{"date":"2017-09-01","close":2476.550048828125},{"date":"2017-10-02","close":2529.1201171875},{"date":"2017-11-01","close":2579.360107421875},{"date":"2017-12-01","close":2642.219970703125},{"date":"2018-01-02","close":2695.81005859375},{"date":"2018-02-01","close":2821.97998046875},{"date":"2018-03-01","close":2677.669921875},{"date":"2018-04-02","close":2581.8798828125},{"date":"2018-05-01","close":2654.800048828125},{"date":"2018-06-01","close":2734.6201171875},{"date":"2018-07-02","close":2726.7099609375},{"date":"2018-08-01","close":2813.360107421875},{"date":"2018-09-04","close":2896.719970703125},{"date":"2018-10-01","close":2924.590087890625},{"date":"2018-11-01","close":2740.3701171875},{"date":"2018-12-03","close":2790.3701171875},{"date":"2019-01-02","close":2510.030029296875},{"date":"2019-02-01","close":2706.530029296875},{"date":"2019-03-01","close":2803.68994140625},{"date":"2019-04-01","close":2867.18994140625},{"date":"2019-05-01","close":2923.72998046875},{"date":"2019-06-03","close":2744.449951171875},{"date":"2019-07-01","close":2964.330078125},{"date":"2019-08-01","close":2953.56005859375},{"date":"2019-09-03","close":2906.27001953125},{"date":"2019-10-01","close":2940.25},{"date":"2019-11-01","close":3066.909912109375},{"date":"2019-12-02","close":3113.8701171875},{"date":"2020-01-02","close":3257.85009765625},{"date":"2020-02-03","close":3248.919921875},{"date":"2020-03-02","close":3090.22998046875},{"date":"2020-04-01","close":2470.5},{"date":"2020-05-01","close":2830.7099609375},{"date":"2020-06-01","close":3055.72998046875},{"date":"2020-07-01","close":3115.860107421875},{"date":"2020-08-03","close":3294.610107421875},{"date":"2020-09-01","close":3526.64990234375},{"date":"2020-10-01","close":3380.800048828125},{"date":"2020-11-02","close":3310.239990234375},{"date":"2020-12-01","close":3662.449951171875},{"date":"2021-01-04","close":3700.64990234375},{"date":"2021-02-01","close":3773.860107421875},{"date":"2021-03-01","close":3901.820068359375},{"date":"2021-04-01","close":4019.8701171875},{"date":"2021-05-03","close":4192.66015625},{"date":"2021-06-01","close":4202.0400390625},{"date":"2021-07-01","close":4319.93994140625},{"date":"2021-08-02","close":4387.16015625},{"date":"2021-09-01","close":4524.08984375},{"date":"2021-10-01","close":4357.0400390625},{"date":"2021-11-01","close":4613.669921875},{"date":"2021-12-01","close":4513.0400390625},{"date":"2022-01-03","close":4796.56005859375},{"date":"2022-02-01","close":4546.5400390625},{"date":"2022-03-01","close":4306.259765625},{"date":"2022-04-01","close":4545.85986328125},{"date":"2022-05-02","close":4155.3798828125},{"date":"2022-06-01","close":4101.22998046875},{"date":"2022-07-01","close":3825.330078125},{"date":"2022-08-01","close":4118.6298828125},{"date":"2022-09-01","close":3966.85009765625},{"date":"2022-10-03","close":3678.429931640625},{"date":"2022-11-01","close":3856.10009765625},{"date":"2022-12-01","close":4076.570068359375},{"date":"2023-01-03","close":3824.139892578125},{"date":"2023-02-01","close":4119.2099609375},{"date":"2023-03-01","close":3951.389892578125},{"date":"2023-04-03","close":4124.509765625},{"date":"2023-05-01","close":4167.8701171875},{"date":"2023-06-01","close":4221.02001953125},{"date":"2023-07-03","close":4455.58984375},{"date":"2023-08-01","close":4576.72998046875},{"date":"2023-09-01","close":4515.77001953125},{"date":"2023-10-02","close":4288.39013671875},{"date":"2023-11-01","close":4237.85986328125},{"date":"2023-12-01","close":4594.6298828125},{"date":"2024-01-02","close":4742.830078125},{"date":"2024-02-01","close":4906.18994140625},{"date":"2024-03-01","close":5137.080078125},{"date":"2024-04-01","close":5243.77001953125},{"date":"2024-05-01","close":5018.39013671875},{"date":"2024-06-03","close":5283.39990234375},{"date":"2024-07-01","close":5475.08984375},{"date":"2024-08-01","close":5446.68017578125},{"date":"2024-09-03","close":5528.93017578125},{"date":"2024-10-01","close":5708.75},{"date":"2024-11-01","close":5728.7998046875},{"date":"2024-12-02","close":6047.14990234375},{"date":"2025-01-02","close":5868.5498046875},{"date":"2025-02-03","close":5994.56982421875},{"date":"2025-03-03","close":5849.72021484375},{"date":"2025-04-01","close":5633.06982421875},{"date":"2025-05-01","close":5604.14013671875},{"date":"2025-06-02","close":5935.93994140625},{"date":"2025-07-01","close":6198.009765625},{"date":"2025-08-01","close":6238.009765625},{"date":"2025-09-02","close":6415.5400390625},{"date":"2025-10-01","close":6711.2001953125},{"date":"2025-11-03","close":6851.97021484375},{"date":"2025-12-01","close":6812.6298828125}],"nvda":[{"date":"2010-01-04","close":0.4232904016971588},{"date":"2010-02-01","close":0.3793359398841858},{"date":"2010-03-01","close":0.3857460916042328},{"date":"2010-04-01","close":0.394216388463974},{"date":"2010-05-03","close":0.35575631260871887},{"date":"2010-06-01","close":0.2879931330680847},{"date":"2010-07-01","close":0.23762871325016022},{"date":"2010-08-02","close":0.21015715599060059},{"date":"2010-09-01","close":0.21519364416599274},{"date":"2010-10-01","close":0.25983482599258423},{"date":"2010-11-01","close":0.27563098073005676},{"date":"2010-12-01","close":0.3253087103366852},{"date":"2011-01-03","close":0.3621664345264435},{"date":"2011-02-01","close":0.5601900219917297},{"date":"2011-03-01","close":0.495632141828537},{"date":"2011-04-01","close":0.4166514575481415},{"date":"2011-05-02","close":0.4516777992248535},{"date":"2011-06-01","close":0.4381708800792694},{"date":"2011-07-01","close":0.36972102522850037},{"date":"2011-08-01","close":0.3335501551628113},{"date":"2011-09-01","close":0.30401816964149475},{"date":"2011-10-03","close":0.27036553621292114},{"date":"2011-11-01","close":0.3218747675418854},{"date":"2011-12-01","close":0.3621664345264435},{"date":"2012-01-03","close":0.321416974067688},{"date":"2012-02-01","close":0.341791570186615},{"date":"2012-03-01","close":0.34911736845970154},{"date":"2012-04-02","close":0.35094884037971497},{"date":"2012-05-01","close":0.3028736114501953},{"date":"2012-06-01","close":0.2742573916912079},{"date":"2012-07-02","close":0.30791014432907104},{"date":"2012-08-01","close":0.3065364360809326},{"date":"2012-09-04","close":0.30401816964149475},{"date":"2012-10-01","close":0.3003554046154022},{"date":"2012-11-01","close":0.28730645775794983},{"date":"2012-12-03","close":0.27072739601135254},{"date":"2013-01-02","close":0.29307684302330017},{"date":"2013-02-01","close":0.28501269221305847},{"date":"2013-03-01","close":0.2946430742740631},{"date":"2013-04-01","close":0.2876884639263153},{"date":"2013-05-01","close":0.3164341449737549},{"date":"2013-06-03","close":0.3366811275482178},{"date":"2013-07-01","close":0.3285263478755951},{"date":"2013-08-01","close":0.3411082327365875},{"date":"2013-09-03","close":0.3456382751464844},{"date":"2013-10-01","close":0.3641377389431},{"date":"2013-11-01","close":0.3573468029499054},{"date":"2013-12-02","close":0.37081876397132874},{"date":"2014-01-02","close":0.3734084665775299},{"date":"2014-02-03","close":0.36469724774360657},{"date":"2014-03-03","close":0.43256494402885437},{"date":"2014-04-01","close":0.4410790503025055},{"date":"2014-05-01","close":0.43918702006340027},{"date":"2014-06-02","close":0.4500007629394531},{"date":"2014-07-01","close":0.44548654556274414},{"date":"2014-08-01","close":0.420301616191864},{"date":"2014-09-02","close":0.46535545587539673},{"date":"2014-10-01","close":0.43600237369537354},{"date":"2014-11-03","close":0.47418516874313354},{"date":"2014-12-01","close":0.49320748448371887},{"date":"2015-01-02","close":0.4824230670928955},{"date":"2015-02-02","close":0.4702008068561554},{"date":"2015-03-02","close":0.5437028408050537},{"date":"2015-04-01","close":0.5054512023925781},{"date":"2015-05-01","close":0.5473118424415588},{"date":"2015-06-01","close":0.5409024357795715},{"date":"2015-07-01","close":0.4930477440357208},{"date":"2015-08-03","close":0.4903891682624817},{"date":"2015-09-01","close":0.5232763290405273},{"date":"2015-10-01","close":0.5866227746009827},{"date":"2015-11-02","close":0.6965692639350891},{"date":"2015-12-01","close":0.7978838682174683},{"date":"2016-01-04","close":0.7886261343955994},{"date":"2016-02-01","close":0.7138318419456482},{"date":"2016-03-01","close":0.8007906079292297},{"date":"2016-04-01","close":0.8839262127876282},{"date":"2016-05-02","close":0.8802582621574402},{"date":"2016-06-01","close":1.1475530862808228},{"date":"2016-07-01","close":1.1438754796981812},{"date":"2016-08-01","close":1.3907427787780762},{"date":"2016-09-01","close":1.5509825944900513},{"date":"2016-10-03","close":1.6811524629592896},{"date":"2016-11-01","close":1.6958885192871094},{"date":"2016-12-01","close":2.1556873321533203},{"date":"2017-01-03","close":2.5091476440429688},{"date":"2017-02-01","close":2.8028361797332764},{"date":"2017-03-01","close":2.5315234661102295},{"date":"2017-04-03","close":2.6691949367523193},{"date":"2017-05-01","close":2.626342296600342},{"date":"2017-06-01","close":3.559058666229248},{"date":"2017-07-03","close":3.4350483417510986},{"date":"2017-08-01","close":4.055344104766846},{"date":"2017-09-01","close":4.206227779388428},{"date":"2017-10-02","close":4.416959285736084},{"date":"2017-11-01","close":5.1128153800964355},{"date":"2017-12-01","close":4.881292343139648},{"date":"2018-01-02","close":4.922529697418213},{"date":"2018-02-01","close":5.9386420249938965},{"date":"2018-03-01","close":5.737502098083496},{"date":"2018-04-02","close":5.461758613586426},{"date":"2018-05-01","close":5.612231731414795},{"date":"2018-06-01","close":6.369274616241455},{"date":"2018-07-02","close":5.9890265464782715},{"date":"2018-08-01","close":6.0936079025268555},{"date":"2018-09-04","close":7.01790189743042},{"date":"2018-10-01","close":7.157913684844971},{"date":"2018-11-01","close":5.395397186279297},{"date":"2018-12-03","close":4.21049690246582},{"date":"2019-01-02","close":3.373051881790161},{"date":"2019-02-01","close":3.5837748050689697},{"date":"2019-03-01","close":3.8779757022857666},{"date":"2019-04-01","close":4.518231391906738},{"date":"2019-05-01","close":4.4733686447143555},{"date":"2019-06-03","close":3.3198328018188477},{"date":"2019-07-01","close":4.123610019683838},{"date":"2019-08-01","close":4.092590808868408},{"date":"2019-09-03","close":4.078011989593506},{"date":"2019-10-01","close":4.32219123840332},{"date":"2019-11-01","close":5.032371997833252},{"date":"2019-12-02","close":5.20164155960083},{"date":"2020-01-02","close":5.963803291320801},{"date":"2020-02-03","close":5.974244117736816},{"date":"2020-03-02","close":6.87574577331543},{"date":"2020-04-01","close":6.045969486236572},{"date":"2020-05-01","close":7.033692359924316},{"date":"2020-06-01","close":8.761643409729004},{"date":"2020-07-01","close":9.486055374145508},{"date":"2020-08-03","close":10.959480285644531},{"date":"2020-09-01","close":13.761383056640625},{"date":"2020-10-01","close":13.55577564239502},{"date":"2020-11-02","close":12.526488304138184},{"date":"2020-12-01","close":13.332245826721191},{"date":"2021-01-04","close":13.060795783996582},{"date":"2021-02-01","close":13.183798789978027},{"date":"2021-03-01","close":13.786121368408203},{"date":"2021-04-01","close":13.760987281799316},{"date":"2021-05-03","close":14.782218933105469},{"date":"2021-06-01","close":16.204723358154297},{"date":"2021-07-01","close":20.142332077026367},{"date":"2021-08-02","close":19.681921005249023},{"date":"2021-09-01","close":22.36759376525879},{"date":"2021-10-01","close":20.674150466918945},{"date":"2021-11-01","close":25.742515563964844},{"date":"2021-12-01","close":31.33600425720215},{"date":"2022-01-03","close":30.026140213012695},{"date":"2022-02-01","close":24.560409545898438},{"date":"2022-03-01","close":23.403064727783203},{"date":"2022-04-01","close":26.632417678833008},{"date":"2022-05-02","close":19.47480583190918},{"date":"2022-06-01","close":18.265419006347656},{"date":"2022-07-01","close":14.482792854309082},{"date":"2022-08-01","close":18.389944076538086},{"date":"2022-09-01","close":13.89841365814209},{"date":"2022-10-03","close":12.481066703796387},{"date":"2022-11-01","close":13.50951862335205},{"date":"2022-12-01","close":17.09701156616211},{"date":"2023-01-03","close":14.283262252807617},{"date":"2023-02-01","close":20.896568298339844},{"date":"2023-03-01","close":22.647676467895508},{"date":"2023-04-03","close":27.907737731933594},{"date":"2023-05-01","close":28.850807189941406},{"date":"2023-06-01","close":39.68856430053711},{"date":"2023-07-03","close":42.330528259277344},{"date":"2023-08-01","close":46.416568756103516},{"date":"2023-09-01","close":48.41468048095703},{"date":"2023-10-02","close":44.69861602783203},{"date":"2023-11-01","close":42.24618911743164},{"date":"2023-12-01","close":46.67792892456055},{"date":"2024-01-02","close":48.0825309753418},{"date":"2024-02-01","close":62.91516876220703},{"date":"2024-03-01","close":82.13301849365234},{"date":"2024-04-01","close":90.20690155029297},{"date":"2024-05-01","close":82.89752960205078},{"date":"2024-06-03","close":114.80133056640625},{"date":"2024-07-01","close":124.09546661376953},{"date":"2024-08-01","close":109.0302963256836},{"date":"2024-09-03","close":107.82228088378906},{"date":"2024-10-01","close":116.81745910644531},{"date":"2024-11-01","close":135.18875122070312},{"date":"2024-12-02","close":138.41372680664062},{"date":"2025-01-02","close":138.10372924804688},{"date":"2025-02-03","close":116.48603057861328},{"date":"2025-03-03","close":113.88990020751953},{"date":"2025-04-01","close":109.995849609375},{"date":"2025-05-01","close":111.45380401611328},{"date":"2025-06-02","close":137.187744140625},{"date":"2025-07-01","close":153.09609985351562},{"date":"2025-08-01","close":173.4889373779297},{"date":"2025-09-02","close":170.55284118652344},{"date":"2025-10-01","close":187.00149536132812},{"date":"2025-11-03","close":206.61647033691406},{"date":"2025-12-01","close":179.69082641601562}],"tsla":[{"date":"2010-06-29","close":1.5926669836044312},{"date":"2010-07-01","close":1.4639999866485596},{"date":"2010-08-02","close":1.3946670293807983},{"date":"2010-09-01","close":1.363332986831665},{"date":"2010-10-01","close":1.3733329772949219},{"date":"2010-11-01","close":1.4273329973220825},{"date":"2010-12-01","close":2.2899999618530273},{"date":"2011-01-03","close":1.7746670246124268},{"date":"2011-02-01","close":1.593999981880188},{"date":"2011-03-01","close":1.5959999561309814},{"date":"2011-04-01","close":1.7773330211639404},{"date":"2011-05-02","close":1.8300000429153442},{"date":"2011-06-01","close":1.901332974433899},{"date":"2011-07-01","close":1.9346669912338257},{"date":"2011-08-01","close":1.9179999828338623},{"date":"2011-09-01","close":1.600000023841858},{"date":"2011-10-03","close":1.5820000171661377},{"date":"2011-11-01","close":1.925333023071289},{"date":"2011-12-01","close":2.173332929611206},{"date":"2012-01-03","close":1.871999979019165},{"date":"2012-02-01","close":1.972000002861023},{"date":"2012-03-01","close":2.2939999103546143},{"date":"2012-04-02","close":2.438667058944702},{"date":"2012-05-01","close":2.252000093460083},{"date":"2012-06-01","close":1.8766670227050781},{"date":"2012-07-02","close":2.0266671180725098},{"date":"2012-08-01","close":1.75},{"date":"2012-09-04","close":1.8760000467300415},{"date":"2012-10-01","close":1.944000005722046},{"date":"2012-11-01","close":1.9500000476837158},{"date":"2012-12-03","close":2.308000087738037},{"date":"2013-01-02","close":2.357332944869995},{"date":"2013-02-01","close":2.553333044052124},{"date":"2013-03-01","close":2.309999942779541},{"date":"2013-04-01","close":2.9286670684814453},{"date":"2013-05-01","close":3.552000045776367},{"date":"2013-06-03","close":6.172667026519775},{"date":"2013-07-01","close":7.811999797821045},{"date":"2013-08-01","close":9.036666870117188},{"date":"2013-09-03","close":11.262666702270508},{"date":"2013-10-01","close":12.866666793823242},{"date":"2013-11-01","close":10.811332702636719},{"date":"2013-12-02","close":8.277999877929688},{"date":"2014-01-02","close":10.006667137145996},{"date":"2014-02-03","close":11.807332992553711},{"date":"2014-03-03","close":16.70400047302246},{"date":"2014-04-01","close":14.464667320251465},{"date":"2014-05-01","close":13.84866714477539},{"date":"2014-06-02","close":13.646666526794434},{"date":"2014-07-01","close":15.981332778930664},{"date":"2014-08-01","close":15.5513334274292},{"date":"2014-09-02","close":18.941333770751953},{"date":"2014-10-01","close":16.016000747680664},{"date":"2014-11-03","close":16.172666549682617},{"date":"2014-12-01","close":15.442667007446289},{"date":"2015-01-02","close":14.620667457580566},{"date":"2015-02-02","close":14.062666893005371},{"date":"2015-03-02","close":13.155332565307617},{"date":"2015-04-01","close":12.505999565124512},{"date":"2015-05-01","close":15.0686674118042},{"date":"2015-06-01","close":16.6299991607666},{"date":"2015-07-01","close":17.94333267211914},{"date":"2015-08-03","close":17.332666397094727},{"date":"2015-09-01","close":15.908666610717773},{"date":"2015-10-01","close":15.991999626159668},{"date":"2015-11-02","close":14.252667427062988},{"date":"2015-12-01","close":15.812666893005371},{"date":"2016-01-04","close":14.894000053405762},{"date":"2016-02-01","close":13.129332542419434},{"date":"2016-03-01","close":12.423333168029785},{"date":"2016-04-01","close":15.839332580566406},{"date":"2016-05-02","close":16.1200008392334},{"date":"2016-06-01","close":14.637332916259766},{"date":"2016-07-01","close":14.433333396911621},{"date":"2016-08-01","close":15.333999633789062},{"date":"2016-09-01","close":13.38466739654541},{"date":"2016-10-03","close":14.24666690826416},{"date":"2016-11-01","close":12.719332695007324},{"date":"2016-12-01","close":12.125332832336426},{"date":"2017-01-03","close":14.465999603271484},{"date":"2017-02-01","close":16.615999221801758},{"date":"2017-03-01","close":16.667999267578125},{"date":"2017-04-03","close":19.90133285522461},{"date":"2017-05-01","close":21.52199935913086},{"date":"2017-06-01","close":22.691333770751953},{"date":"2017-07-03","close":23.507999420166016},{"date":"2017-08-01","close":21.30466651916504},{"date":"2017-09-01","close":23.69333267211914},{"date":"2017-10-02","close":22.768667221069336},{"date":"2017-11-01","close":21.405332565307617},{"date":"2017-12-01","close":20.435333251953125},{"date":"2018-01-02","close":21.368667602539062},{"date":"2018-02-01","close":23.28333282470703},{"date":"2018-03-01","close":22.062000274658203},{"date":"2018-04-02","close":16.832000732421875},{"date":"2018-05-01","close":19.994667053222656},{"date":"2018-06-01","close":19.454666137695312},{"date":"2018-07-02","close":22.33799934387207},{"date":"2018-08-01","close":20.055999755859375},{"date":"2018-09-04","close":19.26333236694336},{"date":"2018-10-01","close":20.713333129882812},{"date":"2018-11-01","close":22.95199966430664},{"date":"2018-12-03","close":23.89933204650879},{"date":"2019-01-02","close":20.674667358398438},{"date":"2019-02-01","close":20.81399917602539},{"date":"2019-03-01","close":19.652666091918945},{"date":"2019-04-01","close":19.278667449951172},{"date":"2019-05-01","close":15.600666999816895},{"date":"2019-06-03","close":11.9313325881958},{"date":"2019-07-01","close":15.14466667175293},{"date":"2019-08-01","close":15.59000015258789},{"date":"2019-09-03","close":15.000666618347168},{"date":"2019-10-01","close":16.312667846679688},{"date":"2019-11-01","close":20.887332916259766},{"date":"2019-12-02","close":22.32466697692871},{"date":"2020-01-02","close":28.68400001525879},{"date":"2020-02-03","close":52},{"date":"2020-03-02","close":49.574668884277344},{"date":"2020-04-01","close":32.104000091552734},{"date":"2020-05-01","close":46.75466537475586},{"date":"2020-06-01","close":59.87333297729492},{"date":"2020-07-01","close":74.64199829101562},{"date":"2020-08-03","close":99},{"date":"2020-09-01","close":158.35000610351562},{"date":"2020-10-01","close":149.3866729736328},{"date":"2020-11-02","close":133.50332641601562},{"date":"2020-12-01","close":194.9199981689453},{"date":"2021-01-04","close":243.2566680908203},{"date":"2021-02-01","close":279.9366760253906},{"date":"2021-03-01","close":239.47666931152344},{"date":"2021-04-01","close":220.5833282470703},{"date":"2021-05-03","close":228.3000030517578},{"date":"2021-06-01","close":207.96665954589844},{"date":"2021-07-01","close":225.97332763671875},{"date":"2021-08-02","close":236.55667114257812},{"date":"2021-09-01","close":244.69667053222656},{"date":"2021-10-01","close":258.40667724609375},{"date":"2021-11-01","close":402.86334228515625},{"date":"2021-12-01","close":365},{"date":"2022-01-03","close":399.9266662597656},{"date":"2022-02-01","close":310.4166564941406},{"date":"2022-03-01","close":288.1233215332031},{"date":"2022-04-01","close":361.5299987792969},{"date":"2022-05-02","close":300.9800109863281},{"date":"2022-06-01","close":246.7899932861328},{"date":"2022-07-01","close":227.26333618164062},{"date":"2022-08-01","close":297.27667236328125},{"date":"2022-09-01","close":277.1600036621094},{"date":"2022-10-03","close":242.39999389648438},{"date":"2022-11-01","close":227.82000732421875},{"date":"2022-12-01","close":194.6999969482422},{"date":"2023-01-03","close":108.0999984741211},{"date":"2023-02-01","close":181.41000366210938},{"date":"2023-03-01","close":202.77000427246094},{"date":"2023-04-03","close":194.77000427246094},{"date":"2023-05-01","close":161.8300018310547},{"date":"2023-06-01","close":207.52000427246094},{"date":"2023-07-03","close":279.82000732421875},{"date":"2023-08-01","close":261.07000732421875},{"date":"2023-09-01","close":245.00999450683594},{"date":"2023-10-02","close":251.60000610351562},{"date":"2023-11-01","close":205.66000366210938},{"date":"2023-12-01","close":238.8300018310547},{"date":"2024-01-02","close":248.4199981689453},{"date":"2024-02-01","close":188.86000061035156},{"date":"2024-03-01","close":202.63999938964844},{"date":"2024-04-01","close":175.22000122070312},{"date":"2024-05-01","close":179.99000549316406},{"date":"2024-06-03","close":176.2899932861328},{"date":"2024-07-01","close":209.86000061035156},{"date":"2024-08-01","close":216.86000061035156},{"date":"2024-09-03","close":210.60000610351562},{"date":"2024-10-01","close":258.0199890136719},{"date":"2024-11-01","close":248.97999572753906},{"date":"2024-12-02","close":357.0899963378906},{"date":"2025-01-02","close":379.2799987792969},{"date":"2025-02-03","close":383.67999267578125},{"date":"2025-03-03","close":284.6499938964844},{"date":"2025-04-01","close":268.4599914550781},{"date":"2025-05-01","close":280.5199890136719},{"date":"2025-06-02","close":342.69000244140625},{"date":"2025-07-01","close":300.7099914550781},{"date":"2025-08-01","close":302.6300048828125},{"date":"2025-09-02","close":329.3599853515625},{"date":"2025-10-01","close":459.4599914550781},{"date":"2025-11-03","close":468.3699951171875},{"date":"2025-12-01","close":430.1400146484375}],"pltr":[{"date":"2020-09-30","close":9.5},{"date":"2020-10-01","close":9.460000038146973},{"date":"2020-11-02","close":10.539999961853027},{"date":"2020-12-01","close":25.670000076293945},{"date":"2021-01-04","close":23.3700008392334},{"date":"2021-02-01","close":33.959999084472656},{"date":"2021-03-01","close":24.809999465942383},{"date":"2021-04-01","close":23.06999969482422},{"date":"2021-05-03","close":22.299999237060547},{"date":"2021-06-01","close":23.059999465942383},{"date":"2021-07-01","close":24.719999313354492},{"date":"2021-08-02","close":22.100000381469727},{"date":"2021-09-01","close":26.200000762939453},{"date":"2021-10-01","close":24.329999923706055},{"date":"2021-11-01","close":26.559999465942383},{"date":"2021-12-01","close":19.3799991607666},{"date":"2022-01-03","close":18.530000686645508},{"date":"2022-02-01","close":14.199999809265137},{"date":"2022-03-01","close":12.180000305175781},{"date":"2022-04-01","close":13.829999923706055},{"date":"2022-05-02","close":10.739999771118164},{"date":"2022-06-01","close":8.460000038146973},{"date":"2022-07-01","close":9.270000457763672},{"date":"2022-08-01","close":10.470000267028809},{"date":"2022-09-01","close":7.489999771118164},{"date":"2022-10-03","close":8.239999771118164},{"date":"2022-11-01","close":8.649999618530273},{"date":"2022-12-01","close":7.860000133514404},{"date":"2023-01-03","close":6.389999866485596},{"date":"2023-02-01","close":8.199999809265137},{"date":"2023-03-01","close":7.690000057220459},{"date":"2023-04-03","close":8.380000114440918},{"date":"2023-05-01","close":7.78000020980835},{"date":"2023-06-01","close":14.539999961853027},{"date":"2023-07-03","close":15.520000457763672},{"date":"2023-08-01","close":19.989999771118164},{"date":"2023-09-01","close":15.180000305175781},{"date":"2023-10-02","close":15.880000114440918},{"date":"2023-11-01","close":14.920000076293945},{"date":"2023-12-01","close":20.270000457763672},{"date":"2024-01-02","close":16.579999923706055},{"date":"2024-02-01","close":16.329999923706055},{"date":"2024-03-01","close":24.93000030517578},{"date":"2024-04-01","close":22.860000610351562},{"date":"2024-05-01","close":22.1200008392334},{"date":"2024-06-03","close":21.31999969482422},{"date":"2024-07-01","close":25.8799991607666},{"date":"2024-08-01","close":26.079999923706055},{"date":"2024-09-03","close":30.510000228881836},{"date":"2024-10-01","close":36.459999084472656},{"date":"2024-11-01","close":41.91999816894531},{"date":"2024-12-02","close":66.38999938964844},{"date":"2025-01-02","close":75.19000244140625},{"date":"2025-02-03","close":83.73999786376953},{"date":"2025-03-03","close":83.41999816894531},{"date":"2025-04-01","close":84.68000030517578},{"date":"2025-05-01","close":116.19999694824219},{"date":"2025-06-02","close":132.0399932861328},{"date":"2025-07-01","close":130.67999267578125},{"date":"2025-08-01","close":154.27000427246094},{"date":"2025-09-02","close":157.08999633789062},{"date":"2025-10-01","close":184.9499969482422},{"date":"2025-11-03","close":207.17999267578125},{"date":"2025-12-01","close":167.49000549316406}]}}