diff --git a/angular/src/app/app.component.ts b/angular/src/app/app.component.ts
index bf1ca0d..23b77f2 100644
--- a/angular/src/app/app.component.ts
+++ b/angular/src/app/app.component.ts
@@ -62,6 +62,12 @@ export class AppComponent {
       ]
     },
 
+    {
+      id: '41', name: 'Chart', url: '', subItems: [
+        { id: '19', name: 'Smart Stock Forecasting', route: '/stockForecasting' },
+      ]
+    },
+    
     {
       id: '10', name: 'Kanban', subItems: [
         { id: '/kanban/sentiment-analysis/', name: 'Smart Recommendation' },
diff --git a/angular/src/app/app.routes.ts b/angular/src/app/app.routes.ts
index ea89a2c..c0a8eb9 100644
--- a/angular/src/app/app.routes.ts
+++ b/angular/src/app/app.routes.ts
@@ -16,6 +16,7 @@ import {imageEditorRoutes} from './image-editor';
 import { documentRoutes } from './document-editor';
 import { SmartRichTextEditor } from './rich-text-editor/smart-rich-text-editor.component';
 import { AdaptiveDataStructureComponent } from './treegrid/adaptive-data-structure/adaptive-data-structure.component';
+import { StockForecastComponent } from './chart/stockForecasting/stockForecast.component';
 export const routes: Routes = [
     {
         path: '',component: SmartTextArea
@@ -45,6 +46,9 @@ export const routes: Routes = [
 {
     path: 'smart-treegrid', component: AdaptiveDataStructureComponent
 },
+{
+    path: 'stockForecasting', component: StockForecastComponent
+},
 ...sheetRoutes,...queryRoutes,...imageEditorRoutes,...documentRoutes,
 ];
 @NgModule({
diff --git a/angular/src/app/chart/data/amzn-data.json b/angular/src/app/chart/data/amzn-data.json
new file mode 100644
index 0000000..afdbe95
--- /dev/null
+++ b/angular/src/app/chart/data/amzn-data.json
@@ -0,0 +1,1829 @@
+[
+  {
+    "Date": "2024-07-01",
+    "Open": 192.19,
+    "High": 192.9,
+    "Low": 191.49,
+    "Close": 192.09
+  },
+  {
+    "Date": "2024-07-02",
+    "Open": 190.43,
+    "High": 190.85,
+    "Low": 189.69,
+    "Close": 190.34
+  },
+  {
+    "Date": "2024-07-03",
+    "Open": 192.96,
+    "High": 193.18,
+    "Low": 191.23,
+    "Close": 192.87
+  },
+  {
+    "Date": "2024-07-04",
+    "Open": 195.7,
+    "High": 198.88,
+    "Low": 195.46,
+    "Close": 198.11
+  },
+  {
+    "Date": "2024-07-05",
+    "Open": 197.2,
+    "High": 200.88,
+    "Low": 193.9,
+    "Close": 194.67
+  },
+  {
+    "Date": "2024-07-08",
+    "Open": 190.88,
+    "High": 192.6,
+    "Low": 190.19,
+    "Close": 191.82
+  },
+  {
+    "Date": "2024-07-09",
+    "Open": 194.89,
+    "High": 197.87,
+    "Low": 192.26,
+    "Close": 194.36
+  },
+  {
+    "Date": "2024-07-10",
+    "Open": 190.99,
+    "High": 192.37,
+    "Low": 189.83,
+    "Close": 191.04
+  },
+  {
+    "Date": "2024-07-11",
+    "Open": 194.27,
+    "High": 196.85,
+    "Low": 191.88,
+    "Close": 193.23
+  },
+  {
+    "Date": "2024-07-12",
+    "Open": 191.67,
+    "High": 193.12,
+    "Low": 188.07,
+    "Close": 190.86
+  },
+  {
+    "Date": "2024-07-15",
+    "Open": 192.59,
+    "High": 192.73,
+    "Low": 191.99,
+    "Close": 192.57
+  },
+  {
+    "Date": "2024-07-16",
+    "Open": 193.34,
+    "High": 195.1,
+    "Low": 192.36,
+    "Close": 193.96
+  },
+  {
+    "Date": "2024-07-17",
+    "Open": 194.46,
+    "High": 195.2,
+    "Low": 193.46,
+    "Close": 194.16
+  },
+  {
+    "Date": "2024-07-18",
+    "Open": 196.32,
+    "High": 198.22,
+    "Low": 194.28,
+    "Close": 196.39
+  },
+  {
+    "Date": "2024-07-19",
+    "Open": 199.01,
+    "High": 201.2,
+    "Low": 198.41,
+    "Close": 198.68
+  },
+  {
+    "Date": "2024-07-22",
+    "Open": 198.64,
+    "High": 199.98,
+    "Low": 197.48,
+    "Close": 197.93
+  },
+  {
+    "Date": "2024-07-23",
+    "Open": 199.45,
+    "High": 202.09,
+    "Low": 198.77,
+    "Close": 199.35
+  },
+  {
+    "Date": "2024-07-24",
+    "Open": 202.32,
+    "High": 202.98,
+    "Low": 198.69,
+    "Close": 201.41
+  },
+  {
+    "Date": "2024-07-25",
+    "Open": 204.2,
+    "High": 204.73,
+    "Low": 201.08,
+    "Close": 203.53
+  },
+  {
+    "Date": "2024-07-26",
+    "Open": 206.69,
+    "High": 207.5,
+    "Low": 203.42,
+    "Close": 204.02
+  },
+  {
+    "Date": "2024-07-29",
+    "Open": 201.51,
+    "High": 203.13,
+    "Low": 198.05,
+    "Close": 202.99
+  },
+  {
+    "Date": "2024-07-30",
+    "Open": 203.27,
+    "High": 205.79,
+    "Low": 201.22,
+    "Close": 202.57
+  },
+  {
+    "Date": "2024-07-31",
+    "Open": 214.69,
+    "High": 214.78,
+    "Low": 213.21,
+    "Close": 214.04
+  },
+  {
+    "Date": "2024-08-01",
+    "Open": 208.66,
+    "High": 210.44,
+    "Low": 208.19,
+    "Close": 209.46
+  },
+  {
+    "Date": "2024-08-02",
+    "Open": 209.26,
+    "High": 209.86,
+    "Low": 207.57,
+    "Close": 208.31
+  },
+  {
+    "Date": "2024-08-05",
+    "Open": 205.62,
+    "High": 206.82,
+    "Low": 205.5,
+    "Close": 206.54
+  },
+  {
+    "Date": "2024-08-06",
+    "Open": 206.32,
+    "High": 206.84,
+    "Low": 206.0,
+    "Close": 206.72
+  },
+  {
+    "Date": "2024-08-07",
+    "Open": 205.79,
+    "High": 206.03,
+    "Low": 205.1,
+    "Close": 205.97
+  },
+  {
+    "Date": "2024-08-08",
+    "Open": 207.89,
+    "High": 210.01,
+    "Low": 204.93,
+    "Close": 208.97
+  },
+  {
+    "Date": "2024-08-09",
+    "Open": 205.51,
+    "High": 206.31,
+    "Low": 202.09,
+    "Close": 204.19
+  },
+  {
+    "Date": "2024-08-12",
+    "Open": 203.98,
+    "High": 204.0,
+    "Low": 201.04,
+    "Close": 203.99
+  },
+  {
+    "Date": "2024-08-13",
+    "Open": 206.41,
+    "High": 207.58,
+    "Low": 204.61,
+    "Close": 207.38
+  },
+  {
+    "Date": "2024-08-14",
+    "Open": 208.28,
+    "High": 208.69,
+    "Low": 207.82,
+    "Close": 207.83
+  },
+  {
+    "Date": "2024-08-15",
+    "Open": 209.35,
+    "High": 210.26,
+    "Low": 205.57,
+    "Close": 208.55
+  },
+  {
+    "Date": "2024-08-16",
+    "Open": 208.34,
+    "High": 212.07,
+    "Low": 204.61,
+    "Close": 209.24
+  },
+  {
+    "Date": "2024-08-19",
+    "Open": 220.26,
+    "High": 220.85,
+    "Low": 219.53,
+    "Close": 220.1
+  },
+  {
+    "Date": "2024-08-20",
+    "Open": 218.45,
+    "High": 219.96,
+    "Low": 218.0,
+    "Close": 219.01
+  },
+  {
+    "Date": "2024-08-21",
+    "Open": 216.92,
+    "High": 217.62,
+    "Low": 215.93,
+    "Close": 216.22
+  },
+  {
+    "Date": "2024-08-22",
+    "Open": 216.61,
+    "High": 217.0,
+    "Low": 215.1,
+    "Close": 215.98
+  },
+  {
+    "Date": "2024-08-23",
+    "Open": 216.54,
+    "High": 217.42,
+    "Low": 215.69,
+    "Close": 216.38
+  },
+  {
+    "Date": "2024-08-26",
+    "Open": 215.55,
+    "High": 216.05,
+    "Low": 214.14,
+    "Close": 215.1
+  },
+  {
+    "Date": "2024-08-27",
+    "Open": 218.7,
+    "High": 219.12,
+    "Low": 217.8,
+    "Close": 218.41
+  },
+  {
+    "Date": "2024-08-28",
+    "Open": 220.42,
+    "High": 221.68,
+    "Low": 219.76,
+    "Close": 221.38
+  },
+  {
+    "Date": "2024-08-29",
+    "Open": 217.49,
+    "High": 218.53,
+    "Low": 217.06,
+    "Close": 217.91
+  },
+  {
+    "Date": "2024-08-30",
+    "Open": 218.01,
+    "High": 219.04,
+    "Low": 217.44,
+    "Close": 218.74
+  },
+  {
+    "Date": "2024-09-02",
+    "Open": 219.12,
+    "High": 222.26,
+    "Low": 215.9,
+    "Close": 221.34
+  },
+  {
+    "Date": "2024-09-03",
+    "Open": 220.74,
+    "High": 224.84,
+    "Low": 218.47,
+    "Close": 221.51
+  },
+  {
+    "Date": "2024-09-04",
+    "Open": 220.55,
+    "High": 223.45,
+    "Low": 219.76,
+    "Close": 222.13
+  },
+  {
+    "Date": "2024-09-05",
+    "Open": 220.15,
+    "High": 220.71,
+    "Low": 218.92,
+    "Close": 220.47
+  },
+  {
+    "Date": "2024-09-06",
+    "Open": 218.6,
+    "High": 220.56,
+    "Low": 217.74,
+    "Close": 218.16
+  },
+  {
+    "Date": "2024-09-09",
+    "Open": 214.35,
+    "High": 217.2,
+    "Low": 210.95,
+    "Close": 211.85
+  },
+  {
+    "Date": "2024-09-10",
+    "Open": 209.42,
+    "High": 210.5,
+    "Low": 209.07,
+    "Close": 209.12
+  },
+  {
+    "Date": "2024-09-11",
+    "Open": 207.41,
+    "High": 208.47,
+    "Low": 204.12,
+    "Close": 206.97
+  },
+  {
+    "Date": "2024-09-12",
+    "Open": 204.14,
+    "High": 205.98,
+    "Low": 200.22,
+    "Close": 201.97
+  },
+  {
+    "Date": "2024-09-13",
+    "Open": 201.24,
+    "High": 205.15,
+    "Low": 200.33,
+    "Close": 201.03
+  },
+  {
+    "Date": "2024-09-16",
+    "Open": 199.11,
+    "High": 199.39,
+    "Low": 195.31,
+    "Close": 198.86
+  },
+  {
+    "Date": "2024-09-17",
+    "Open": 196.76,
+    "High": 199.76,
+    "Low": 193.67,
+    "Close": 198.32
+  },
+  {
+    "Date": "2024-09-18",
+    "Open": 194.53,
+    "High": 195.14,
+    "Low": 192.88,
+    "Close": 194.31
+  },
+  {
+    "Date": "2024-09-19",
+    "Open": 192.02,
+    "High": 195.09,
+    "Low": 191.11,
+    "Close": 191.26
+  },
+  {
+    "Date": "2024-09-20",
+    "Open": 187.81,
+    "High": 189.19,
+    "Low": 186.3,
+    "Close": 186.64
+  },
+  {
+    "Date": "2024-09-23",
+    "Open": 184.36,
+    "High": 187.13,
+    "Low": 182.15,
+    "Close": 183.64
+  },
+  {
+    "Date": "2024-09-24",
+    "Open": 182.18,
+    "High": 184.64,
+    "Low": 179.59,
+    "Close": 181.42
+  },
+  {
+    "Date": "2024-09-25",
+    "Open": 184.19,
+    "High": 184.25,
+    "Low": 180.86,
+    "Close": 182.16
+  },
+  {
+    "Date": "2024-09-26",
+    "Open": 179.79,
+    "High": 180.58,
+    "Low": 179.64,
+    "Close": 180.06
+  },
+  {
+    "Date": "2024-09-27",
+    "Open": 183.16,
+    "High": 185.58,
+    "Low": 180.75,
+    "Close": 183.72
+  },
+  {
+    "Date": "2024-09-30",
+    "Open": 187.33,
+    "High": 187.71,
+    "Low": 183.86,
+    "Close": 187.22
+  },
+  {
+    "Date": "2024-10-01",
+    "Open": 188.65,
+    "High": 188.75,
+    "Low": 187.8,
+    "Close": 187.84
+  },
+  {
+    "Date": "2024-10-02",
+    "Open": 186.21,
+    "High": 186.78,
+    "Low": 183.75,
+    "Close": 184.39
+  },
+  {
+    "Date": "2024-10-03",
+    "Open": 187.18,
+    "High": 190.08,
+    "Low": 185.05,
+    "Close": 187.32
+  },
+  {
+    "Date": "2024-10-04",
+    "Open": 184.08,
+    "High": 186.25,
+    "Low": 180.59,
+    "Close": 182.53
+  },
+  {
+    "Date": "2024-10-07",
+    "Open": 179.66,
+    "High": 182.99,
+    "Low": 176.27,
+    "Close": 180.66
+  },
+  {
+    "Date": "2024-10-08",
+    "Open": 182.76,
+    "High": 186.4,
+    "Low": 179.53,
+    "Close": 184.99
+  },
+  {
+    "Date": "2024-10-09",
+    "Open": 184.5,
+    "High": 186.52,
+    "Low": 181.11,
+    "Close": 186.42
+  },
+  {
+    "Date": "2024-10-10",
+    "Open": 187.48,
+    "High": 189.39,
+    "Low": 186.48,
+    "Close": 187.78
+  },
+  {
+    "Date": "2024-10-11",
+    "Open": 191.06,
+    "High": 194.69,
+    "Low": 190.55,
+    "Close": 193.48
+  },
+  {
+    "Date": "2024-10-14",
+    "Open": 193.98,
+    "High": 196.02,
+    "Low": 192.42,
+    "Close": 192.83
+  },
+  {
+    "Date": "2024-10-15",
+    "Open": 189.99,
+    "High": 191.31,
+    "Low": 186.61,
+    "Close": 189.98
+  },
+  {
+    "Date": "2024-10-16",
+    "Open": 188.25,
+    "High": 188.94,
+    "Low": 187.39,
+    "Close": 187.46
+  },
+  {
+    "Date": "2024-10-17",
+    "Open": 189.99,
+    "High": 190.44,
+    "Low": 189.92,
+    "Close": 190.16
+  },
+  {
+    "Date": "2024-10-18",
+    "Open": 193.75,
+    "High": 196.45,
+    "Low": 192.38,
+    "Close": 195.2
+  },
+  {
+    "Date": "2024-10-21",
+    "Open": 196.39,
+    "High": 200.25,
+    "Low": 195.65,
+    "Close": 196.27
+  },
+  {
+    "Date": "2024-10-22",
+    "Open": 193.59,
+    "High": 195.98,
+    "Low": 193.26,
+    "Close": 194.4
+  },
+  {
+    "Date": "2024-10-23",
+    "Open": 191.6,
+    "High": 194.19,
+    "Low": 190.19,
+    "Close": 193.23
+  },
+  {
+    "Date": "2024-10-24",
+    "Open": 191.61,
+    "High": 191.68,
+    "Low": 189.06,
+    "Close": 189.12
+  },
+  {
+    "Date": "2024-10-25",
+    "Open": 188.53,
+    "High": 190.95,
+    "Low": 187.83,
+    "Close": 190.24
+  },
+  {
+    "Date": "2024-10-28",
+    "Open": 190.78,
+    "High": 190.85,
+    "Low": 190.03,
+    "Close": 190.68
+  },
+  {
+    "Date": "2024-10-29",
+    "Open": 192.5,
+    "High": 192.63,
+    "Low": 189.37,
+    "Close": 192.45
+  },
+  {
+    "Date": "2024-10-30",
+    "Open": 195.2,
+    "High": 196.64,
+    "Low": 192.47,
+    "Close": 193.05
+  },
+  {
+    "Date": "2024-10-31",
+    "Open": 195.96,
+    "High": 199.34,
+    "Low": 193.96,
+    "Close": 197.35
+  },
+  {
+    "Date": "2024-11-01",
+    "Open": 195.71,
+    "High": 197.28,
+    "Low": 192.66,
+    "Close": 195.82
+  },
+  {
+    "Date": "2024-11-04",
+    "Open": 196.1,
+    "High": 197.4,
+    "Low": 193.82,
+    "Close": 195.77
+  },
+  {
+    "Date": "2024-11-05",
+    "Open": 194.6,
+    "High": 194.79,
+    "Low": 194.02,
+    "Close": 194.53
+  },
+  {
+    "Date": "2024-11-06",
+    "Open": 191.0,
+    "High": 193.86,
+    "Low": 189.85,
+    "Close": 192.58
+  },
+  {
+    "Date": "2024-11-07",
+    "Open": 189.1,
+    "High": 190.47,
+    "Low": 188.36,
+    "Close": 189.17
+  },
+  {
+    "Date": "2024-11-08",
+    "Open": 187.13,
+    "High": 188.9,
+    "Low": 184.56,
+    "Close": 185.4
+  },
+  {
+    "Date": "2024-11-11",
+    "Open": 186.41,
+    "High": 190.01,
+    "Low": 185.6,
+    "Close": 189.86
+  },
+  {
+    "Date": "2024-11-12",
+    "Open": 191.36,
+    "High": 191.42,
+    "Low": 191.18,
+    "Close": 191.35
+  },
+  {
+    "Date": "2024-11-13",
+    "Open": 194.67,
+    "High": 198.53,
+    "Low": 191.8,
+    "Close": 193.42
+  },
+  {
+    "Date": "2024-11-14",
+    "Open": 197.25,
+    "High": 198.59,
+    "Low": 195.02,
+    "Close": 196.06
+  },
+  {
+    "Date": "2024-11-15",
+    "Open": 199.47,
+    "High": 201.98,
+    "Low": 195.49,
+    "Close": 198.1
+  },
+  {
+    "Date": "2024-11-18",
+    "Open": 198.79,
+    "High": 200.55,
+    "Low": 195.52,
+    "Close": 199.53
+  },
+  {
+    "Date": "2024-11-19",
+    "Open": 198.33,
+    "High": 199.06,
+    "Low": 197.8,
+    "Close": 198.08
+  },
+  {
+    "Date": "2024-11-20",
+    "Open": 197.7,
+    "High": 199.95,
+    "Low": 196.06,
+    "Close": 198.09
+  },
+  {
+    "Date": "2024-11-21",
+    "Open": 196.88,
+    "High": 197.63,
+    "Low": 196.7,
+    "Close": 197.27
+  },
+  {
+    "Date": "2024-11-22",
+    "Open": 194.57,
+    "High": 195.2,
+    "Low": 191.02,
+    "Close": 193.02
+  },
+  {
+    "Date": "2024-11-25",
+    "Open": 189.27,
+    "High": 190.92,
+    "Low": 188.07,
+    "Close": 189.39
+  },
+  {
+    "Date": "2024-11-26",
+    "Open": 187.09,
+    "High": 188.12,
+    "Low": 186.13,
+    "Close": 187.32
+  },
+  {
+    "Date": "2024-11-27",
+    "Open": 186.73,
+    "High": 188.27,
+    "Low": 183.88,
+    "Close": 186.22
+  },
+  {
+    "Date": "2024-11-28",
+    "Open": 186.66,
+    "High": 190.04,
+    "Low": 182.98,
+    "Close": 189.97
+  },
+  {
+    "Date": "2024-11-29",
+    "Open": 191.89,
+    "High": 194.08,
+    "Low": 191.07,
+    "Close": 193.31
+  },
+  {
+    "Date": "2024-12-02",
+    "Open": 190.06,
+    "High": 190.25,
+    "Low": 187.75,
+    "Close": 188.71
+  },
+  {
+    "Date": "2024-12-03",
+    "Open": 188.97,
+    "High": 189.8,
+    "Low": 188.38,
+    "Close": 189.78
+  },
+  {
+    "Date": "2024-12-04",
+    "Open": 192.27,
+    "High": 195.81,
+    "Low": 191.38,
+    "Close": 195.26
+  },
+  {
+    "Date": "2024-12-05",
+    "Open": 191.95,
+    "High": 193.78,
+    "Low": 188.66,
+    "Close": 191.23
+  },
+  {
+    "Date": "2024-12-06",
+    "Open": 194.02,
+    "High": 196.79,
+    "Low": 191.51,
+    "Close": 193.49
+  },
+  {
+    "Date": "2024-12-09",
+    "Open": 196.7,
+    "High": 199.49,
+    "Low": 195.09,
+    "Close": 195.64
+  },
+  {
+    "Date": "2024-12-10",
+    "Open": 194.77,
+    "High": 196.67,
+    "Low": 192.89,
+    "Close": 195.91
+  },
+  {
+    "Date": "2024-12-11",
+    "Open": 194.98,
+    "High": 198.15,
+    "Low": 192.08,
+    "Close": 192.86
+  },
+  {
+    "Date": "2024-12-12",
+    "Open": 192.9,
+    "High": 195.34,
+    "Low": 189.5,
+    "Close": 190.89
+  },
+  {
+    "Date": "2024-12-13",
+    "Open": 193.27,
+    "High": 193.35,
+    "Low": 190.87,
+    "Close": 191.32
+  },
+  {
+    "Date": "2024-12-16",
+    "Open": 193.34,
+    "High": 193.73,
+    "Low": 189.73,
+    "Close": 190.55
+  },
+  {
+    "Date": "2024-12-17",
+    "Open": 189.68,
+    "High": 193.18,
+    "Low": 186.14,
+    "Close": 187.61
+  },
+  {
+    "Date": "2024-12-18",
+    "Open": 184.81,
+    "High": 187.6,
+    "Low": 183.76,
+    "Close": 187.12
+  },
+  {
+    "Date": "2024-12-19",
+    "Open": 189.94,
+    "High": 193.17,
+    "Low": 188.73,
+    "Close": 189.54
+  },
+  {
+    "Date": "2024-12-20",
+    "Open": 191.52,
+    "High": 192.12,
+    "Low": 188.86,
+    "Close": 190.69
+  },
+  {
+    "Date": "2024-12-23",
+    "Open": 188.2,
+    "High": 190.33,
+    "Low": 185.65,
+    "Close": 189.03
+  },
+  {
+    "Date": "2024-12-24",
+    "Open": 189.97,
+    "High": 190.99,
+    "Low": 186.23,
+    "Close": 189.82
+  },
+  {
+    "Date": "2024-12-25",
+    "Open": 189.41,
+    "High": 189.62,
+    "Low": 187.56,
+    "Close": 189.47
+  },
+  {
+    "Date": "2024-12-26",
+    "Open": 192.06,
+    "High": 192.92,
+    "Low": 188.35,
+    "Close": 189.02
+  },
+  {
+    "Date": "2024-12-27",
+    "Open": 186.58,
+    "High": 188.72,
+    "Low": 184.74,
+    "Close": 187.08
+  },
+  {
+    "Date": "2024-12-30",
+    "Open": 189.41,
+    "High": 192.12,
+    "Low": 187.98,
+    "Close": 190.09
+  },
+  {
+    "Date": "2024-12-31",
+    "Open": 192.13,
+    "High": 194.13,
+    "Low": 189.28,
+    "Close": 191.55
+  },
+  {
+    "Date": "2025-01-01",
+    "Open": 191.2,
+    "High": 193.81,
+    "Low": 190.1,
+    "Close": 191.68
+  },
+  {
+    "Date": "2025-01-02",
+    "Open": 188.0,
+    "High": 190.58,
+    "Low": 185.8,
+    "Close": 187.84
+  },
+  {
+    "Date": "2025-01-03",
+    "Open": 184.94,
+    "High": 188.34,
+    "Low": 182.09,
+    "Close": 187.13
+  },
+  {
+    "Date": "2025-01-06",
+    "Open": 186.96,
+    "High": 187.37,
+    "Low": 185.26,
+    "Close": 185.76
+  },
+  {
+    "Date": "2025-01-07",
+    "Open": 184.81,
+    "High": 187.11,
+    "Low": 181.22,
+    "Close": 183.96
+  },
+  {
+    "Date": "2025-01-08",
+    "Open": 187.46,
+    "High": 189.82,
+    "Low": 184.69,
+    "Close": 185.39
+  },
+  {
+    "Date": "2025-01-09",
+    "Open": 185.28,
+    "High": 186.48,
+    "Low": 182.28,
+    "Close": 186.45
+  },
+  {
+    "Date": "2025-01-10",
+    "Open": 189.6,
+    "High": 192.09,
+    "Low": 187.7,
+    "Close": 188.59
+  },
+  {
+    "Date": "2025-01-13",
+    "Open": 190.5,
+    "High": 192.25,
+    "Low": 188.59,
+    "Close": 191.56
+  },
+  {
+    "Date": "2025-01-14",
+    "Open": 190.87,
+    "High": 192.38,
+    "Low": 189.85,
+    "Close": 190.37
+  },
+  {
+    "Date": "2025-01-15",
+    "Open": 192.4,
+    "High": 192.71,
+    "Low": 189.79,
+    "Close": 190.67
+  },
+  {
+    "Date": "2025-01-16",
+    "Open": 191.37,
+    "High": 193.49,
+    "Low": 190.47,
+    "Close": 191.98
+  },
+  {
+    "Date": "2025-01-17",
+    "Open": 195.65,
+    "High": 195.73,
+    "Low": 194.55,
+    "Close": 194.57
+  },
+  {
+    "Date": "2025-01-20",
+    "Open": 196.03,
+    "High": 197.75,
+    "Low": 193.92,
+    "Close": 196.32
+  },
+  {
+    "Date": "2025-01-21",
+    "Open": 195.26,
+    "High": 197.99,
+    "Low": 192.95,
+    "Close": 193.96
+  },
+  {
+    "Date": "2025-01-22",
+    "Open": 194.56,
+    "High": 195.19,
+    "Low": 193.74,
+    "Close": 195.09
+  },
+  {
+    "Date": "2025-01-23",
+    "Open": 194.8,
+    "High": 195.29,
+    "Low": 193.59,
+    "Close": 194.8
+  },
+  {
+    "Date": "2025-01-24",
+    "Open": 194.71,
+    "High": 196.74,
+    "Low": 194.28,
+    "Close": 196.02
+  },
+  {
+    "Date": "2025-01-27",
+    "Open": 195.27,
+    "High": 196.04,
+    "Low": 192.61,
+    "Close": 194.22
+  },
+  {
+    "Date": "2025-01-28",
+    "Open": 196.06,
+    "High": 199.1,
+    "Low": 192.26,
+    "Close": 195.15
+  },
+  {
+    "Date": "2025-01-29",
+    "Open": 193.13,
+    "High": 193.8,
+    "Low": 192.23,
+    "Close": 193.04
+  },
+  {
+    "Date": "2025-01-30",
+    "Open": 194.52,
+    "High": 197.86,
+    "Low": 193.59,
+    "Close": 194.45
+  },
+  {
+    "Date": "2025-01-31",
+    "Open": 197.99,
+    "High": 199.06,
+    "Low": 196.81,
+    "Close": 196.94
+  },
+  {
+    "Date": "2025-02-03",
+    "Open": 196.51,
+    "High": 200.41,
+    "Low": 195.5,
+    "Close": 200.12
+  },
+  {
+    "Date": "2025-02-04",
+    "Open": 200.87,
+    "High": 203.0,
+    "Low": 197.66,
+    "Close": 199.47
+  },
+  {
+    "Date": "2025-02-05",
+    "Open": 200.9,
+    "High": 203.92,
+    "Low": 200.64,
+    "Close": 201.25
+  },
+  {
+    "Date": "2025-02-06",
+    "Open": 197.93,
+    "High": 200.72,
+    "Low": 195.59,
+    "Close": 199.07
+  },
+  {
+    "Date": "2025-02-07",
+    "Open": 197.64,
+    "High": 197.92,
+    "Low": 194.88,
+    "Close": 195.31
+  },
+  {
+    "Date": "2025-02-10",
+    "Open": 193.4,
+    "High": 195.13,
+    "Low": 193.1,
+    "Close": 193.45
+  },
+  {
+    "Date": "2025-02-11",
+    "Open": 195.24,
+    "High": 195.72,
+    "Low": 194.97,
+    "Close": 195.68
+  },
+  {
+    "Date": "2025-02-12",
+    "Open": 197.99,
+    "High": 200.15,
+    "Low": 196.64,
+    "Close": 197.67
+  },
+  {
+    "Date": "2025-02-13",
+    "Open": 200.35,
+    "High": 202.8,
+    "Low": 197.77,
+    "Close": 200.36
+  },
+  {
+    "Date": "2025-02-14",
+    "Open": 202.5,
+    "High": 203.28,
+    "Low": 200.92,
+    "Close": 201.61
+  },
+  {
+    "Date": "2025-02-17",
+    "Open": 202.19,
+    "High": 203.2,
+    "Low": 198.23,
+    "Close": 203.16
+  },
+  {
+    "Date": "2025-02-18",
+    "Open": 201.78,
+    "High": 202.59,
+    "Low": 198.35,
+    "Close": 200.95
+  },
+  {
+    "Date": "2025-02-19",
+    "Open": 197.84,
+    "High": 200.44,
+    "Low": 194.78,
+    "Close": 198.81
+  },
+  {
+    "Date": "2025-02-20",
+    "Open": 197.35,
+    "High": 199.67,
+    "Low": 197.32,
+    "Close": 197.85
+  },
+  {
+    "Date": "2025-02-21",
+    "Open": 201.6,
+    "High": 202.21,
+    "Low": 197.95,
+    "Close": 198.49
+  },
+  {
+    "Date": "2025-02-24",
+    "Open": 198.12,
+    "High": 199.48,
+    "Low": 194.53,
+    "Close": 194.94
+  },
+  {
+    "Date": "2025-02-25",
+    "Open": 198.54,
+    "High": 201.16,
+    "Low": 196.12,
+    "Close": 199.04
+  },
+  {
+    "Date": "2025-02-26",
+    "Open": 199.24,
+    "High": 201.2,
+    "Low": 197.42,
+    "Close": 199.3
+  },
+  {
+    "Date": "2025-02-27",
+    "Open": 198.09,
+    "High": 200.08,
+    "Low": 197.34,
+    "Close": 199.98
+  },
+  {
+    "Date": "2025-02-28",
+    "Open": 196.19,
+    "High": 198.79,
+    "Low": 192.44,
+    "Close": 193.75
+  },
+  {
+    "Date": "2025-03-03",
+    "Open": 190.71,
+    "High": 192.19,
+    "Low": 189.7,
+    "Close": 192.02
+  },
+  {
+    "Date": "2025-03-04",
+    "Open": 188.55,
+    "High": 189.71,
+    "Low": 185.24,
+    "Close": 185.68
+  },
+  {
+    "Date": "2025-03-05",
+    "Open": 188.34,
+    "High": 191.18,
+    "Low": 185.09,
+    "Close": 186.68
+  },
+  {
+    "Date": "2025-03-06",
+    "Open": 188.94,
+    "High": 191.64,
+    "Low": 186.93,
+    "Close": 190.76
+  },
+  {
+    "Date": "2025-03-07",
+    "Open": 186.96,
+    "High": 189.67,
+    "Low": 186.35,
+    "Close": 188.76
+  },
+  {
+    "Date": "2025-03-10",
+    "Open": 188.08,
+    "High": 190.01,
+    "Low": 184.45,
+    "Close": 188.09
+  },
+  {
+    "Date": "2025-03-11",
+    "Open": 184.38,
+    "High": 187.34,
+    "Low": 181.96,
+    "Close": 186.02
+  },
+  {
+    "Date": "2025-03-12",
+    "Open": 188.31,
+    "High": 190.35,
+    "Low": 187.27,
+    "Close": 189.34
+  },
+  {
+    "Date": "2025-03-13",
+    "Open": 187.9,
+    "High": 191.49,
+    "Low": 186.94,
+    "Close": 191.21
+  },
+  {
+    "Date": "2025-03-14",
+    "Open": 194.0,
+    "High": 194.05,
+    "Low": 191.15,
+    "Close": 191.25
+  },
+  {
+    "Date": "2025-03-17",
+    "Open": 190.23,
+    "High": 192.58,
+    "Low": 187.41,
+    "Close": 189.36
+  },
+  {
+    "Date": "2025-03-18",
+    "Open": 187.86,
+    "High": 190.87,
+    "Low": 184.83,
+    "Close": 186.75
+  },
+  {
+    "Date": "2025-03-19",
+    "Open": 188.11,
+    "High": 189.74,
+    "Low": 187.99,
+    "Close": 188.33
+  },
+  {
+    "Date": "2025-03-20",
+    "Open": 189.83,
+    "High": 191.59,
+    "Low": 187.47,
+    "Close": 189.65
+  },
+  {
+    "Date": "2025-03-21",
+    "Open": 189.5,
+    "High": 191.04,
+    "Low": 188.55,
+    "Close": 190.91
+  },
+  {
+    "Date": "2025-03-24",
+    "Open": 187.76,
+    "High": 187.87,
+    "Low": 186.22,
+    "Close": 186.66
+  },
+  {
+    "Date": "2025-03-25",
+    "Open": 185.86,
+    "High": 188.35,
+    "Low": 184.76,
+    "Close": 186.33
+  },
+  {
+    "Date": "2025-03-26",
+    "Open": 188.92,
+    "High": 192.13,
+    "Low": 187.26,
+    "Close": 190.52
+  },
+  {
+    "Date": "2025-03-27",
+    "Open": 187.73,
+    "High": 190.94,
+    "Low": 184.35,
+    "Close": 188.07
+  },
+  {
+    "Date": "2025-03-28",
+    "Open": 190.09,
+    "High": 191.87,
+    "Low": 189.81,
+    "Close": 190.76
+  },
+  {
+    "Date": "2025-03-31",
+    "Open": 191.16,
+    "High": 194.32,
+    "Low": 189.5,
+    "Close": 192.15
+  },
+  {
+    "Date": "2025-04-01",
+    "Open": 191.3,
+    "High": 193.89,
+    "Low": 189.82,
+    "Close": 190.23
+  },
+  {
+    "Date": "2025-04-02",
+    "Open": 189.23,
+    "High": 191.67,
+    "Low": 185.46,
+    "Close": 188.48
+  },
+  {
+    "Date": "2025-04-03",
+    "Open": 188.84,
+    "High": 189.28,
+    "Low": 185.68,
+    "Close": 188.02
+  },
+  {
+    "Date": "2025-04-04",
+    "Open": 190.86,
+    "High": 191.66,
+    "Low": 187.81,
+    "Close": 188.6
+  },
+  {
+    "Date": "2025-04-07",
+    "Open": 192.34,
+    "High": 192.76,
+    "Low": 189.23,
+    "Close": 189.28
+  },
+  {
+    "Date": "2025-04-08",
+    "Open": 189.05,
+    "High": 189.96,
+    "Low": 185.34,
+    "Close": 185.78
+  },
+  {
+    "Date": "2025-04-09",
+    "Open": 185.49,
+    "High": 186.5,
+    "Low": 184.83,
+    "Close": 185.56
+  },
+  {
+    "Date": "2025-04-10",
+    "Open": 183.37,
+    "High": 184.43,
+    "Low": 181.95,
+    "Close": 183.73
+  },
+  {
+    "Date": "2025-04-11",
+    "Open": 185.13,
+    "High": 187.46,
+    "Low": 181.93,
+    "Close": 185.33
+  },
+  {
+    "Date": "2025-04-14",
+    "Open": 187.6,
+    "High": 190.27,
+    "Low": 185.51,
+    "Close": 189.95
+  },
+  {
+    "Date": "2025-04-15",
+    "Open": 190.88,
+    "High": 192.97,
+    "Low": 189.63,
+    "Close": 189.77
+  },
+  {
+    "Date": "2025-04-16",
+    "Open": 188.61,
+    "High": 190.9,
+    "Low": 184.9,
+    "Close": 189.62
+  },
+  {
+    "Date": "2025-04-17",
+    "Open": 186.83,
+    "High": 188.31,
+    "Low": 185.75,
+    "Close": 188.21
+  },
+  {
+    "Date": "2025-04-18",
+    "Open": 186.04,
+    "High": 187.81,
+    "Low": 184.15,
+    "Close": 186.6
+  },
+  {
+    "Date": "2025-04-21",
+    "Open": 189.18,
+    "High": 192.56,
+    "Low": 187.6,
+    "Close": 188.35
+  },
+  {
+    "Date": "2025-04-22",
+    "Open": 187.13,
+    "High": 190.76,
+    "Low": 184.98,
+    "Close": 185.83
+  },
+  {
+    "Date": "2025-04-23",
+    "Open": 186.47,
+    "High": 188.85,
+    "Low": 183.38,
+    "Close": 187.23
+  },
+  {
+    "Date": "2025-04-24",
+    "Open": 185.73,
+    "High": 187.7,
+    "Low": 183.64,
+    "Close": 187.69
+  },
+  {
+    "Date": "2025-04-25",
+    "Open": 189.65,
+    "High": 192.07,
+    "Low": 187.21,
+    "Close": 189.75
+  },
+  {
+    "Date": "2025-04-28",
+    "Open": 193.47,
+    "High": 193.87,
+    "Low": 193.21,
+    "Close": 193.78
+  },
+  {
+    "Date": "2025-04-29",
+    "Open": 193.54,
+    "High": 195.51,
+    "Low": 192.22,
+    "Close": 193.62
+  },
+  {
+    "Date": "2025-04-30",
+    "Open": 191.5,
+    "High": 192.72,
+    "Low": 190.41,
+    "Close": 190.9
+  },
+  {
+    "Date": "2025-05-01",
+    "Open": 192.24,
+    "High": 193.01,
+    "Low": 190.3,
+    "Close": 191.79
+  },
+  {
+    "Date": "2025-05-02",
+    "Open": 194.01,
+    "High": 196.64,
+    "Low": 192.33,
+    "Close": 195.35
+  },
+  {
+    "Date": "2025-05-05",
+    "Open": 197.69,
+    "High": 199.7,
+    "Low": 195.4,
+    "Close": 197.83
+  },
+  {
+    "Date": "2025-05-06",
+    "Open": 199.14,
+    "High": 202.89,
+    "Low": 198.53,
+    "Close": 201.23
+  },
+  {
+    "Date": "2025-05-07",
+    "Open": 198.75,
+    "High": 200.37,
+    "Low": 197.53,
+    "Close": 197.61
+  },
+  {
+    "Date": "2025-05-08",
+    "Open": 197.85,
+    "High": 199.24,
+    "Low": 197.76,
+    "Close": 198.39
+  },
+  {
+    "Date": "2025-05-09",
+    "Open": 201.13,
+    "High": 201.43,
+    "Low": 197.67,
+    "Close": 200.76
+  },
+  {
+    "Date": "2025-05-12",
+    "Open": 204.11,
+    "High": 205.45,
+    "Low": 201.65,
+    "Close": 203.74
+  },
+  {
+    "Date": "2025-05-13",
+    "Open": 199.88,
+    "High": 203.56,
+    "Low": 199.68,
+    "Close": 203.56
+  },
+  {
+    "Date": "2025-05-14",
+    "Open": 201.28,
+    "High": 201.93,
+    "Low": 199.91,
+    "Close": 201.15
+  },
+  {
+    "Date": "2025-05-15",
+    "Open": 202.73,
+    "High": 202.81,
+    "Low": 199.58,
+    "Close": 202.36
+  },
+  {
+    "Date": "2025-05-16",
+    "Open": 199.21,
+    "High": 200.9,
+    "Low": 198.57,
+    "Close": 198.67
+  },
+  {
+    "Date": "2025-05-19",
+    "Open": 200.23,
+    "High": 202.05,
+    "Low": 199.73,
+    "Close": 201.91
+  },
+  {
+    "Date": "2025-05-20",
+    "Open": 197.93,
+    "High": 201.53,
+    "Low": 194.8,
+    "Close": 198.84
+  },
+  {
+    "Date": "2025-05-21",
+    "Open": 202.61,
+    "High": 202.75,
+    "Low": 199.63,
+    "Close": 199.92
+  },
+  {
+    "Date": "2025-05-22",
+    "Open": 197.65,
+    "High": 199.18,
+    "Low": 195.77,
+    "Close": 197.07
+  },
+  {
+    "Date": "2025-05-23",
+    "Open": 196.25,
+    "High": 200.11,
+    "Low": 194.25,
+    "Close": 198.89
+  },
+  {
+    "Date": "2025-05-26",
+    "Open": 198.76,
+    "High": 201.5,
+    "Low": 195.7,
+    "Close": 200.12
+  },
+  {
+    "Date": "2025-05-27",
+    "Open": 203.56,
+    "High": 205.91,
+    "Low": 201.23,
+    "Close": 205.48
+  },
+  {
+    "Date": "2025-05-28",
+    "Open": 205.67,
+    "High": 206.43,
+    "Low": 201.91,
+    "Close": 204.41
+  },
+  {
+    "Date": "2025-05-29",
+    "Open": 206.86,
+    "High": 207.2,
+    "Low": 204.17,
+    "Close": 207.08
+  },
+  {
+    "Date": "2025-05-30",
+    "Open": 210.74,
+    "High": 213.69,
+    "Low": 207.95,
+    "Close": 210.41
+  },
+  {
+    "Date": "2025-06-02",
+    "Open": 206.73,
+    "High": 208.0,
+    "Low": 206.48,
+    "Close": 207.99
+  },
+  {
+    "Date": "2025-06-03",
+    "Open": 208.64,
+    "High": 209.48,
+    "Low": 207.25,
+    "Close": 208.92
+  },
+  {
+    "Date": "2025-06-04",
+    "Open": 210.59,
+    "High": 214.67,
+    "Low": 209.45,
+    "Close": 212.58
+  },
+  {
+    "Date": "2025-06-05",
+    "Open": 213.38,
+    "High": 215.6,
+    "Low": 211.92,
+    "Close": 215.17
+  },
+  {
+    "Date": "2025-06-06",
+    "Open": 219.46,
+    "High": 223.49,
+    "Low": 217.62,
+    "Close": 219.74
+  },
+  {
+    "Date": "2025-06-09",
+    "Open": 221.38,
+    "High": 224.98,
+    "Low": 219.12,
+    "Close": 221.56
+  },
+  {
+    "Date": "2025-06-10",
+    "Open": 223.59,
+    "High": 224.61,
+    "Low": 221.75,
+    "Close": 222.67
+  },
+  {
+    "Date": "2025-06-11",
+    "Open": 225.79,
+    "High": 228.61,
+    "Low": 222.57,
+    "Close": 225.86
+  },
+  {
+    "Date": "2025-06-12",
+    "Open": 225.06,
+    "High": 228.81,
+    "Low": 224.42,
+    "Close": 224.88
+  },
+  {
+    "Date": "2025-06-13",
+    "Open": 222.65,
+    "High": 223.66,
+    "Low": 221.0,
+    "Close": 221.64
+  },
+  {
+    "Date": "2025-06-16",
+    "Open": 220.44,
+    "High": 224.6,
+    "Low": 217.53,
+    "Close": 221.15
+  },
+  {
+    "Date": "2025-06-17",
+    "Open": 223.78,
+    "High": 224.78,
+    "Low": 219.9,
+    "Close": 220.36
+  },
+  {
+    "Date": "2025-06-18",
+    "Open": 220.9,
+    "High": 224.65,
+    "Low": 220.56,
+    "Close": 220.67
+  },
+  {
+    "Date": "2025-06-19",
+    "Open": 222.72,
+    "High": 226.72,
+    "Low": 222.49,
+    "Close": 224.24
+  },
+  {
+    "Date": "2025-06-20",
+    "Open": 227.64,
+    "High": 231.94,
+    "Low": 223.7,
+    "Close": 228.93
+  },
+  {
+    "Date": "2025-06-23",
+    "Open": 224.53,
+    "High": 226.19,
+    "Low": 220.62,
+    "Close": 220.96
+  },
+  {
+    "Date": "2025-06-24",
+    "Open": 223.74,
+    "High": 228.12,
+    "Low": 222.5,
+    "Close": 222.54
+  },
+  {
+    "Date": "2025-06-25",
+    "Open": 221.04,
+    "High": 221.12,
+    "Low": 219.05,
+    "Close": 219.11
+  },
+  {
+    "Date": "2025-06-26",
+    "Open": 219.3,
+    "High": 223.46,
+    "Low": 217.06,
+    "Close": 217.25
+  },
+  {
+    "Date": "2025-06-27",
+    "Open": 219.77,
+    "High": 221.14,
+    "Low": 216.28,
+    "Close": 218.01
+  },
+  {
+    "Date": "2025-06-30",
+    "Open": 222.01,
+    "High": 223.18,
+    "Low": 217.87,
+    "Close": 222.27
+  }
+]
\ No newline at end of file
diff --git a/angular/src/app/chart/data/goog-data.json b/angular/src/app/chart/data/goog-data.json
new file mode 100644
index 0000000..8020787
--- /dev/null
+++ b/angular/src/app/chart/data/goog-data.json
@@ -0,0 +1,1766 @@
+[
+  {
+    "Date": "2024-07-01",
+    "Open": 182.76,
+    "High": 182.93,
+    "Low": 180.89,
+    "Close": 181.03
+  },
+  {
+    "Date": "2024-07-02",
+    "Open": 181.55,
+    "High": 183.05,
+    "Low": 180.46,
+    "Close": 182.3
+  },
+  {
+    "Date": "2024-07-03",
+    "Open": 183.21,
+    "High": 184.23,
+    "Low": 182.08,
+    "Close": 182.48
+  },
+  {
+    "Date": "2024-07-04",
+    "Open": 181.46,
+    "High": 182.33,
+    "Low": 181.17,
+    "Close": 182.01
+  },
+  {
+    "Date": "2024-07-05",
+    "Open": 182.45,
+    "High": 182.62,
+    "Low": 181.51,
+    "Close": 182.3
+  },
+  {
+    "Date": "2024-07-08",
+    "Open": 182.28,
+    "High": 183.21,
+    "Low": 180.64,
+    "Close": 183.18
+  },
+  {
+    "Date": "2024-07-09",
+    "Open": 183.77,
+    "High": 185.5,
+    "Low": 183.27,
+    "Close": 184.72
+  },
+  {
+    "Date": "2024-07-10",
+    "Open": 183.81,
+    "High": 184.51,
+    "Low": 183.24,
+    "Close": 183.37
+  },
+  {
+    "Date": "2024-07-11",
+    "Open": 182.33,
+    "High": 183.18,
+    "Low": 181.1,
+    "Close": 182.08
+  },
+  {
+    "Date": "2024-07-12",
+    "Open": 182.46,
+    "High": 183.11,
+    "Low": 182.01,
+    "Close": 182.93
+  },
+  {
+    "Date": "2024-07-15",
+    "Open": 181.92,
+    "High": 182.7,
+    "Low": 181.0,
+    "Close": 181.32
+  },
+  {
+    "Date": "2024-07-16",
+    "Open": 179.87,
+    "High": 181.27,
+    "Low": 178.86,
+    "Close": 180.89
+  },
+  {
+    "Date": "2024-07-17",
+    "Open": 180.69,
+    "High": 181.92,
+    "Low": 180.57,
+    "Close": 181.31
+  },
+  {
+    "Date": "2024-07-18",
+    "Open": 180.07,
+    "High": 181.29,
+    "Low": 178.68,
+    "Close": 179.83
+  },
+  {
+    "Date": "2024-07-19",
+    "Open": 179.95,
+    "High": 181.33,
+    "Low": 179.41,
+    "Close": 181.06
+  },
+  {
+    "Date": "2024-07-22",
+    "Open": 181.66,
+    "High": 183.16,
+    "Low": 180.45,
+    "Close": 180.69
+  },
+  {
+    "Date": "2024-07-23",
+    "Open": 179.54,
+    "High": 180.07,
+    "Low": 179.19,
+    "Close": 179.94
+  },
+  {
+    "Date": "2024-07-24",
+    "Open": 180.77,
+    "High": 180.95,
+    "Low": 179.69,
+    "Close": 180.68
+  },
+  {
+    "Date": "2024-07-25",
+    "Open": 182.07,
+    "High": 182.42,
+    "Low": 180.36,
+    "Close": 181.19
+  },
+  {
+    "Date": "2024-07-26",
+    "Open": 181.49,
+    "High": 182.47,
+    "Low": 180.38,
+    "Close": 180.55
+  },
+  {
+    "Date": "2024-07-29",
+    "Open": 179.17,
+    "High": 179.44,
+    "Low": 178.41,
+    "Close": 178.48
+  },
+  {
+    "Date": "2024-07-30",
+    "Open": 178.4,
+    "High": 178.58,
+    "Low": 177.48,
+    "Close": 178.49
+  },
+  {
+    "Date": "2024-07-31",
+    "Open": 179.36,
+    "High": 181.33,
+    "Low": 179.25,
+    "Close": 180.07
+  },
+  {
+    "Date": "2024-08-01",
+    "Open": 179.38,
+    "High": 179.68,
+    "Low": 177.78,
+    "Close": 178.19
+  },
+  {
+    "Date": "2024-08-02",
+    "Open": 179.54,
+    "High": 180.55,
+    "Low": 179.24,
+    "Close": 180.54
+  },
+  {
+    "Date": "2024-08-05",
+    "Open": 179.56,
+    "High": 179.71,
+    "Low": 179.21,
+    "Close": 179.48
+  },
+  {
+    "Date": "2024-08-06",
+    "Open": 180.14,
+    "High": 181.08,
+    "Low": 178.94,
+    "Close": 180.78
+  },
+  {
+    "Date": "2024-08-07",
+    "Open": 179.8,
+    "High": 181.44,
+    "Low": 177.88,
+    "Close": 180.21
+  },
+  {
+    "Date": "2024-08-08",
+    "Open": 178.72,
+    "High": 179.69,
+    "Low": 177.55,
+    "Close": 179.18
+  },
+  {
+    "Date": "2024-08-09",
+    "Open": 179.32,
+    "High": 180.65,
+    "Low": 179.02,
+    "Close": 180.6
+  },
+  {
+    "Date": "2024-08-12",
+    "Open": 181.35,
+    "High": 182.2,
+    "Low": 180.41,
+    "Close": 180.84
+  },
+  {
+    "Date": "2024-08-13",
+    "Open": 182.31,
+    "High": 184.13,
+    "Low": 180.81,
+    "Close": 180.82
+  },
+  {
+    "Date": "2024-08-14",
+    "Open": 181.88,
+    "High": 183.16,
+    "Low": 181.46,
+    "Close": 182.32
+  },
+  {
+    "Date": "2024-08-15",
+    "Open": 180.82,
+    "High": 182.16,
+    "Low": 179.01,
+    "Close": 181.79
+  },
+  {
+    "Date": "2024-08-16",
+    "Open": 182.04,
+    "High": 182.76,
+    "Low": 180.81,
+    "Close": 182.45
+  },
+  {
+    "Date": "2024-08-19",
+    "Open": 182.32,
+    "High": 184.01,
+    "Low": 181.31,
+    "Close": 182.04
+  },
+  {
+    "Date": "2024-08-20",
+    "Open": 181.98,
+    "High": 183.81,
+    "Low": 181.47,
+    "Close": 182.61
+  },
+  {
+    "Date": "2024-08-21",
+    "Open": 182.5,
+    "High": 184.25,
+    "Low": 181.96,
+    "Close": 182.09
+  },
+  {
+    "Date": "2024-08-22",
+    "Open": 182.61,
+    "High": 184.05,
+    "Low": 181.94,
+    "Close": 182.99
+  },
+  {
+    "Date": "2024-08-23",
+    "Open": 182.66,
+    "High": 182.88,
+    "Low": 182.39,
+    "Close": 182.7
+  },
+  {
+    "Date": "2024-08-26",
+    "Open": 183.55,
+    "High": 185.32,
+    "Low": 181.74,
+    "Close": 181.86
+  },
+  {
+    "Date": "2024-08-27",
+    "Open": 183.25,
+    "High": 184.56,
+    "Low": 181.28,
+    "Close": 183.05
+  },
+  {
+    "Date": "2024-08-28",
+    "Open": 181.75,
+    "High": 183.67,
+    "Low": 181.12,
+    "Close": 182.28
+  },
+  {
+    "Date": "2024-08-29",
+    "Open": 183.4,
+    "High": 184.53,
+    "Low": 181.8,
+    "Close": 182.69
+  },
+  {
+    "Date": "2024-08-30",
+    "Open": 183.24,
+    "High": 184.61,
+    "Low": 181.85,
+    "Close": 182.99
+  },
+  {
+    "Date": "2024-09-02",
+    "Open": 183.46,
+    "High": 185.46,
+    "Low": 182.49,
+    "Close": 183.47
+  },
+  {
+    "Date": "2024-09-03",
+    "Open": 182.47,
+    "High": 183.49,
+    "Low": 181.06,
+    "Close": 181.79
+  },
+  {
+    "Date": "2024-09-04",
+    "Open": 180.39,
+    "High": 181.93,
+    "Low": 179.37,
+    "Close": 181.74
+  },
+  {
+    "Date": "2024-09-05",
+    "Open": 182.33,
+    "High": 182.55,
+    "Low": 180.7,
+    "Close": 182.32
+  },
+  {
+    "Date": "2024-09-06",
+    "Open": 181.43,
+    "High": 182.24,
+    "Low": 179.63,
+    "Close": 179.85
+  },
+  {
+    "Date": "2024-09-09",
+    "Open": 180.11,
+    "High": 181.7,
+    "Low": 179.89,
+    "Close": 180.82
+  },
+  {
+    "Date": "2024-09-10",
+    "Open": 180.89,
+    "High": 181.72,
+    "Low": 179.72,
+    "Close": 180.47
+  },
+  {
+    "Date": "2024-09-11",
+    "Open": 179.11,
+    "High": 180.67,
+    "Low": 177.61,
+    "Close": 179.79
+  },
+  {
+    "Date": "2024-09-12",
+    "Open": 180.47,
+    "High": 181.77,
+    "Low": 179.81,
+    "Close": 181.56
+  },
+  {
+    "Date": "2024-09-13",
+    "Open": 180.58,
+    "High": 181.82,
+    "Low": 179.17,
+    "Close": 180.64
+  },
+  {
+    "Date": "2024-09-16",
+    "Open": 180.39,
+    "High": 182.2,
+    "Low": 179.07,
+    "Close": 180.01
+  },
+  {
+    "Date": "2024-09-17",
+    "Open": 180.64,
+    "High": 182.37,
+    "Low": 178.85,
+    "Close": 179.66
+  },
+  {
+    "Date": "2024-09-18",
+    "Open": 178.25,
+    "High": 179.98,
+    "Low": 176.72,
+    "Close": 178.9
+  },
+  {
+    "Date": "2024-09-19",
+    "Open": 177.58,
+    "High": 178.15,
+    "Low": 176.06,
+    "Close": 177.66
+  },
+  {
+    "Date": "2024-09-20",
+    "Open": 177.31,
+    "High": 178.49,
+    "Low": 176.84,
+    "Close": 177.81
+  },
+  {
+    "Date": "2024-09-23",
+    "Open": 178.8,
+    "High": 180.77,
+    "Low": 177.04,
+    "Close": 179.58
+  },
+  {
+    "Date": "2024-09-24",
+    "Open": 180.48,
+    "High": 182.28,
+    "Low": 179.7,
+    "Close": 181.32
+  },
+  {
+    "Date": "2024-09-25",
+    "Open": 182.04,
+    "High": 183.17,
+    "Low": 181.17,
+    "Close": 182.66
+  },
+  {
+    "Date": "2024-09-26",
+    "Open": 181.66,
+    "High": 182.08,
+    "Low": 180.64,
+    "Close": 181.79
+  },
+  {
+    "Date": "2024-09-27",
+    "Open": 181.88,
+    "High": 183.8,
+    "Low": 179.93,
+    "Close": 180.1
+  },
+  {
+    "Date": "2024-09-30",
+    "Open": 179.87,
+    "High": 180.15,
+    "Low": 178.31,
+    "Close": 179.02
+  },
+  {
+    "Date": "2024-10-01",
+    "Open": 178.74,
+    "High": 179.04,
+    "Low": 177.16,
+    "Close": 178.06
+  },
+  {
+    "Date": "2024-10-02",
+    "Open": 176.6,
+    "High": 177.13,
+    "Low": 175.72,
+    "Close": 176.24
+  },
+  {
+    "Date": "2024-10-03",
+    "Open": 176.42,
+    "High": 177.53,
+    "Low": 175.13,
+    "Close": 176.82
+  },
+  {
+    "Date": "2024-10-04",
+    "Open": 176.11,
+    "High": 176.24,
+    "Low": 174.34,
+    "Close": 175.98
+  },
+  {
+    "Date": "2024-10-07",
+    "Open": 176.93,
+    "High": 177.52,
+    "Low": 176.24,
+    "Close": 176.6
+  },
+  {
+    "Date": "2024-10-08",
+    "Open": 177.06,
+    "High": 178.91,
+    "Low": 176.88,
+    "Close": 178.1
+  },
+  {
+    "Date": "2024-10-09",
+    "Open": 177.53,
+    "High": 177.69,
+    "Low": 177.23,
+    "Close": 177.47
+  },
+  {
+    "Date": "2024-10-10",
+    "Open": 178.81,
+    "High": 179.42,
+    "Low": 177.33,
+    "Close": 178.27
+  },
+  {
+    "Date": "2024-10-11",
+    "Open": 178.7,
+    "High": 180.63,
+    "Low": 177.07,
+    "Close": 180.04
+  },
+  {
+    "Date": "2024-10-14",
+    "Open": 181.24,
+    "High": 182.38,
+    "Low": 179.84,
+    "Close": 180.09
+  },
+  {
+    "Date": "2024-10-15",
+    "Open": 181.43,
+    "High": 181.95,
+    "Low": 180.64,
+    "Close": 181.36
+  },
+  {
+    "Date": "2024-10-16",
+    "Open": 182.64,
+    "High": 183.53,
+    "Low": 181.74,
+    "Close": 183.03
+  },
+  {
+    "Date": "2024-10-17",
+    "Open": 183.87,
+    "High": 184.1,
+    "Low": 183.64,
+    "Close": 183.67
+  },
+  {
+    "Date": "2024-10-18",
+    "Open": 184.55,
+    "High": 185.66,
+    "Low": 183.57,
+    "Close": 184.99
+  },
+  {
+    "Date": "2024-10-21",
+    "Open": 184.97,
+    "High": 186.91,
+    "Low": 184.38,
+    "Close": 184.87
+  },
+  {
+    "Date": "2024-10-22",
+    "Open": 185.59,
+    "High": 187.25,
+    "Low": 185.11,
+    "Close": 187.13
+  },
+  {
+    "Date": "2024-10-23",
+    "Open": 188.39,
+    "High": 189.05,
+    "Low": 187.91,
+    "Close": 188.13
+  },
+  {
+    "Date": "2024-10-24",
+    "Open": 186.99,
+    "High": 188.52,
+    "Low": 185.59,
+    "Close": 186.56
+  },
+  {
+    "Date": "2024-10-25",
+    "Open": 185.86,
+    "High": 186.6,
+    "Low": 184.37,
+    "Close": 184.78
+  },
+  {
+    "Date": "2024-10-28",
+    "Open": 184.55,
+    "High": 185.28,
+    "Low": 184.36,
+    "Close": 185.15
+  },
+  {
+    "Date": "2024-10-29",
+    "Open": 186.11,
+    "High": 186.6,
+    "Low": 185.37,
+    "Close": 186.26
+  },
+  {
+    "Date": "2024-10-30",
+    "Open": 187.5,
+    "High": 188.25,
+    "Low": 186.65,
+    "Close": 187.99
+  },
+  {
+    "Date": "2024-10-31",
+    "Open": 186.58,
+    "High": 187.79,
+    "Low": 185.11,
+    "Close": 186.28
+  },
+  {
+    "Date": "2024-11-01",
+    "Open": 187.29,
+    "High": 188.14,
+    "Low": 185.36,
+    "Close": 186.37
+  },
+  {
+    "Date": "2024-11-04",
+    "Open": 185.49,
+    "High": 186.18,
+    "Low": 183.88,
+    "Close": 185.86
+  },
+  {
+    "Date": "2024-11-05",
+    "Open": 186.0,
+    "High": 187.18,
+    "Low": 185.75,
+    "Close": 186.18
+  },
+  {
+    "Date": "2024-11-06",
+    "Open": 186.47,
+    "High": 188.35,
+    "Low": 185.97,
+    "Close": 186.04
+  },
+  {
+    "Date": "2024-11-07",
+    "Open": 185.9,
+    "High": 187.46,
+    "Low": 184.28,
+    "Close": 186.14
+  },
+  {
+    "Date": "2024-11-08",
+    "Open": 185.14,
+    "High": 185.58,
+    "Low": 184.41,
+    "Close": 185.02
+  },
+  {
+    "Date": "2024-11-11",
+    "Open": 183.57,
+    "High": 184.98,
+    "Low": 183.22,
+    "Close": 184.67
+  },
+  {
+    "Date": "2024-11-12",
+    "Open": 185.93,
+    "High": 186.79,
+    "Low": 184.41,
+    "Close": 185.88
+  },
+  {
+    "Date": "2024-11-13",
+    "Open": 187.22,
+    "High": 187.72,
+    "Low": 187.02,
+    "Close": 187.56
+  },
+  {
+    "Date": "2024-11-14",
+    "Open": 187.66,
+    "High": 189.41,
+    "Low": 185.97,
+    "Close": 186.45
+  },
+  {
+    "Date": "2024-11-15",
+    "Open": 185.0,
+    "High": 186.21,
+    "Low": 184.75,
+    "Close": 185.03
+  },
+  {
+    "Date": "2024-11-18",
+    "Open": 184.09,
+    "High": 184.97,
+    "Low": 182.75,
+    "Close": 183.55
+  },
+  {
+    "Date": "2024-11-19",
+    "Open": 182.84,
+    "High": 183.95,
+    "Low": 181.32,
+    "Close": 183.38
+  },
+  {
+    "Date": "2024-11-20",
+    "Open": 182.19,
+    "High": 183.31,
+    "Low": 182.06,
+    "Close": 183.16
+  },
+  {
+    "Date": "2024-11-21",
+    "Open": 183.52,
+    "High": 184.02,
+    "Low": 181.93,
+    "Close": 183.31
+  },
+  {
+    "Date": "2024-11-22",
+    "Open": 184.65,
+    "High": 186.2,
+    "Low": 183.88,
+    "Close": 184.26
+  },
+  {
+    "Date": "2024-11-25",
+    "Open": 184.54,
+    "High": 184.94,
+    "Low": 184.42,
+    "Close": 184.86
+  },
+  {
+    "Date": "2024-11-26",
+    "Open": 185.82,
+    "High": 187.13,
+    "Low": 184.93,
+    "Close": 186.04
+  },
+  {
+    "Date": "2024-11-27",
+    "Open": 186.59,
+    "High": 188.51,
+    "Low": 184.65,
+    "Close": 187.8
+  },
+  {
+    "Date": "2024-11-28",
+    "Open": 187.69,
+    "High": 189.66,
+    "Low": 186.96,
+    "Close": 188.79
+  },
+  {
+    "Date": "2024-11-29",
+    "Open": 190.0,
+    "High": 190.96,
+    "Low": 188.47,
+    "Close": 189.71
+  },
+  {
+    "Date": "2024-12-02",
+    "Open": 188.23,
+    "High": 189.55,
+    "Low": 187.21,
+    "Close": 187.87
+  },
+  {
+    "Date": "2024-12-03",
+    "Open": 187.11,
+    "High": 188.3,
+    "Low": 185.48,
+    "Close": 188.18
+  },
+  {
+    "Date": "2024-12-04",
+    "Open": 188.78,
+    "High": 189.88,
+    "Low": 187.21,
+    "Close": 189.69
+  },
+  {
+    "Date": "2024-12-05",
+    "Open": 190.77,
+    "High": 192.17,
+    "Low": 189.11,
+    "Close": 191.24
+  },
+  {
+    "Date": "2024-12-06",
+    "Open": 190.11,
+    "High": 190.81,
+    "Low": 188.68,
+    "Close": 189.15
+  },
+  {
+    "Date": "2024-12-09",
+    "Open": 189.16,
+    "High": 189.48,
+    "Low": 188.61,
+    "Close": 189.31
+  },
+  {
+    "Date": "2024-12-10",
+    "Open": 189.42,
+    "High": 190.84,
+    "Low": 187.53,
+    "Close": 188.73
+  },
+  {
+    "Date": "2024-12-11",
+    "Open": 188.93,
+    "High": 190.37,
+    "Low": 187.84,
+    "Close": 188.13
+  },
+  {
+    "Date": "2024-12-12",
+    "Open": 187.05,
+    "High": 188.09,
+    "Low": 185.88,
+    "Close": 186.9
+  },
+  {
+    "Date": "2024-12-13",
+    "Open": 185.67,
+    "High": 186.75,
+    "Low": 184.62,
+    "Close": 186.64
+  },
+  {
+    "Date": "2024-12-16",
+    "Open": 186.76,
+    "High": 187.47,
+    "Low": 185.74,
+    "Close": 187.11
+  },
+  {
+    "Date": "2024-12-17",
+    "Open": 186.07,
+    "High": 187.55,
+    "Low": 184.12,
+    "Close": 187.52
+  },
+  {
+    "Date": "2024-12-18",
+    "Open": 187.59,
+    "High": 188.3,
+    "Low": 186.18,
+    "Close": 188.09
+  },
+  {
+    "Date": "2024-12-19",
+    "Open": 189.25,
+    "High": 190.13,
+    "Low": 188.69,
+    "Close": 189.03
+  },
+  {
+    "Date": "2024-12-20",
+    "Open": 187.91,
+    "High": 188.24,
+    "Low": 186.3,
+    "Close": 186.5
+  },
+  {
+    "Date": "2024-12-23",
+    "Open": 185.52,
+    "High": 187.42,
+    "Low": 184.88,
+    "Close": 186.85
+  },
+  {
+    "Date": "2024-12-24",
+    "Open": 185.49,
+    "High": 186.04,
+    "Low": 184.3,
+    "Close": 184.78
+  },
+  {
+    "Date": "2024-12-25",
+    "Open": 184.98,
+    "High": 186.0,
+    "Low": 183.72,
+    "Close": 184.27
+  },
+  {
+    "Date": "2024-12-26",
+    "Open": 185.23,
+    "High": 185.76,
+    "Low": 184.48,
+    "Close": 185.58
+  },
+  {
+    "Date": "2024-12-27",
+    "Open": 184.76,
+    "High": 185.69,
+    "Low": 183.19,
+    "Close": 183.96
+  },
+  {
+    "Date": "2024-12-30",
+    "Open": 183.31,
+    "High": 184.85,
+    "Low": 182.97,
+    "Close": 183.74
+  },
+  {
+    "Date": "2024-12-31",
+    "Open": 185.14,
+    "High": 186.61,
+    "Low": 184.77,
+    "Close": 185.68
+  },
+  {
+    "Date": "2025-01-01",
+    "Open": 184.42,
+    "High": 185.4,
+    "Low": 182.54,
+    "Close": 183.3
+  },
+  {
+    "Date": "2025-01-02",
+    "Open": 182.67,
+    "High": 184.46,
+    "Low": 181.97,
+    "Close": 183.53
+  },
+  {
+    "Date": "2025-01-03",
+    "Open": 184.96,
+    "High": 185.16,
+    "Low": 184.64,
+    "Close": 185.14
+  },
+  {
+    "Date": "2025-01-06",
+    "Open": 184.6,
+    "High": 185.47,
+    "Low": 183.36,
+    "Close": 185.45
+  },
+  {
+    "Date": "2025-01-07",
+    "Open": 184.05,
+    "High": 184.63,
+    "Low": 182.7,
+    "Close": 184.07
+  },
+  {
+    "Date": "2025-01-08",
+    "Open": 184.48,
+    "High": 184.68,
+    "Low": 183.96,
+    "Close": 184.03
+  },
+  {
+    "Date": "2025-01-09",
+    "Open": 185.22,
+    "High": 185.44,
+    "Low": 183.62,
+    "Close": 184.39
+  },
+  {
+    "Date": "2025-01-10",
+    "Open": 183.46,
+    "High": 183.62,
+    "Low": 182.59,
+    "Close": 182.87
+  },
+  {
+    "Date": "2025-01-13",
+    "Open": 183.98,
+    "High": 184.83,
+    "Low": 183.06,
+    "Close": 184.5
+  },
+  {
+    "Date": "2025-01-14",
+    "Open": 183.93,
+    "High": 184.31,
+    "Low": 183.74,
+    "Close": 184.14
+  },
+  {
+    "Date": "2025-01-15",
+    "Open": 182.97,
+    "High": 184.23,
+    "Low": 182.03,
+    "Close": 183.05
+  },
+  {
+    "Date": "2025-01-16",
+    "Open": 183.7,
+    "High": 184.46,
+    "Low": 183.5,
+    "Close": 183.57
+  },
+  {
+    "Date": "2025-01-17",
+    "Open": 182.76,
+    "High": 184.69,
+    "Low": 182.0,
+    "Close": 184.4
+  },
+  {
+    "Date": "2025-01-20",
+    "Open": 184.63,
+    "High": 186.41,
+    "Low": 183.01,
+    "Close": 183.91
+  },
+  {
+    "Date": "2025-01-21",
+    "Open": 184.32,
+    "High": 185.36,
+    "Low": 182.86,
+    "Close": 183.6
+  },
+  {
+    "Date": "2025-01-22",
+    "Open": 182.94,
+    "High": 184.4,
+    "Low": 182.79,
+    "Close": 183.05
+  },
+  {
+    "Date": "2025-01-23",
+    "Open": 184.13,
+    "High": 186.0,
+    "Low": 182.77,
+    "Close": 183.77
+  },
+  {
+    "Date": "2025-01-24",
+    "Open": 182.45,
+    "High": 183.33,
+    "Low": 181.75,
+    "Close": 183.05
+  },
+  {
+    "Date": "2025-01-27",
+    "Open": 182.14,
+    "High": 183.1,
+    "Low": 181.75,
+    "Close": 182.49
+  },
+  {
+    "Date": "2025-01-28",
+    "Open": 181.43,
+    "High": 182.17,
+    "Low": 181.1,
+    "Close": 181.17
+  },
+  {
+    "Date": "2025-01-29",
+    "Open": 180.34,
+    "High": 181.02,
+    "Low": 179.78,
+    "Close": 180.87
+  },
+  {
+    "Date": "2025-01-30",
+    "Open": 180.27,
+    "High": 181.21,
+    "Low": 178.44,
+    "Close": 180.24
+  },
+  {
+    "Date": "2025-01-31",
+    "Open": 180.62,
+    "High": 182.53,
+    "Low": 179.72,
+    "Close": 181.02
+  },
+  {
+    "Date": "2025-02-03",
+    "Open": 180.48,
+    "High": 182.1,
+    "Low": 178.82,
+    "Close": 179.33
+  },
+  {
+    "Date": "2025-02-04",
+    "Open": 180.41,
+    "High": 180.6,
+    "Low": 179.28,
+    "Close": 179.8
+  },
+  {
+    "Date": "2025-02-05",
+    "Open": 180.85,
+    "High": 182.13,
+    "Low": 179.1,
+    "Close": 181.27
+  },
+  {
+    "Date": "2025-02-06",
+    "Open": 180.22,
+    "High": 181.29,
+    "Low": 178.28,
+    "Close": 178.73
+  },
+  {
+    "Date": "2025-02-07",
+    "Open": 178.17,
+    "High": 178.62,
+    "Low": 176.75,
+    "Close": 177.76
+  },
+  {
+    "Date": "2025-02-10",
+    "Open": 178.0,
+    "High": 178.79,
+    "Low": 176.36,
+    "Close": 178.58
+  },
+  {
+    "Date": "2025-02-11",
+    "Open": 177.4,
+    "High": 177.75,
+    "Low": 175.89,
+    "Close": 177.55
+  },
+  {
+    "Date": "2025-02-12",
+    "Open": 176.08,
+    "High": 176.38,
+    "Low": 174.73,
+    "Close": 174.94
+  },
+  {
+    "Date": "2025-02-13",
+    "Open": 176.36,
+    "High": 176.88,
+    "Low": 174.88,
+    "Close": 175.86
+  },
+  {
+    "Date": "2025-02-14",
+    "Open": 175.05,
+    "High": 176.79,
+    "Low": 174.39,
+    "Close": 175.81
+  },
+  {
+    "Date": "2025-02-17",
+    "Open": 174.91,
+    "High": 176.7,
+    "Low": 174.28,
+    "Close": 175.54
+  },
+  {
+    "Date": "2025-02-18",
+    "Open": 175.38,
+    "High": 176.73,
+    "Low": 174.44,
+    "Close": 174.73
+  },
+  {
+    "Date": "2025-02-19",
+    "Open": 174.36,
+    "High": 175.48,
+    "Low": 172.79,
+    "Close": 174.17
+  },
+  {
+    "Date": "2025-02-20",
+    "Open": 173.46,
+    "High": 173.83,
+    "Low": 172.1,
+    "Close": 172.75
+  },
+  {
+    "Date": "2025-02-21",
+    "Open": 172.46,
+    "High": 173.11,
+    "Low": 171.23,
+    "Close": 172.68
+  },
+  {
+    "Date": "2025-02-24",
+    "Open": 171.42,
+    "High": 171.87,
+    "Low": 169.51,
+    "Close": 170.55
+  },
+  {
+    "Date": "2025-02-25",
+    "Open": 169.72,
+    "High": 171.57,
+    "Low": 168.09,
+    "Close": 170.72
+  },
+  {
+    "Date": "2025-02-26",
+    "Open": 171.15,
+    "High": 172.25,
+    "Low": 169.73,
+    "Close": 172.19
+  },
+  {
+    "Date": "2025-02-27",
+    "Open": 171.46,
+    "High": 173.1,
+    "Low": 170.34,
+    "Close": 170.54
+  },
+  {
+    "Date": "2025-02-28",
+    "Open": 169.55,
+    "High": 169.82,
+    "Low": 167.91,
+    "Close": 168.12
+  },
+  {
+    "Date": "2025-03-03",
+    "Open": 167.68,
+    "High": 168.04,
+    "Low": 166.8,
+    "Close": 167.91
+  },
+  {
+    "Date": "2025-03-04",
+    "Open": 168.45,
+    "High": 168.94,
+    "Low": 168.28,
+    "Close": 168.66
+  },
+  {
+    "Date": "2025-03-05",
+    "Open": 169.21,
+    "High": 170.15,
+    "Low": 168.76,
+    "Close": 168.99
+  },
+  {
+    "Date": "2025-03-06",
+    "Open": 167.65,
+    "High": 167.76,
+    "Low": 166.61,
+    "Close": 167.06
+  },
+  {
+    "Date": "2025-03-07",
+    "Open": 166.73,
+    "High": 167.7,
+    "Low": 165.43,
+    "Close": 166.0
+  },
+  {
+    "Date": "2025-03-10",
+    "Open": 165.87,
+    "High": 167.24,
+    "Low": 165.39,
+    "Close": 167.12
+  },
+  {
+    "Date": "2025-03-11",
+    "Open": 168.44,
+    "High": 170.25,
+    "Low": 166.69,
+    "Close": 167.19
+  },
+  {
+    "Date": "2025-03-12",
+    "Open": 168.52,
+    "High": 169.66,
+    "Low": 167.15,
+    "Close": 168.58
+  },
+  {
+    "Date": "2025-03-13",
+    "Open": 168.74,
+    "High": 170.55,
+    "Low": 168.1,
+    "Close": 168.54
+  },
+  {
+    "Date": "2025-03-14",
+    "Open": 168.37,
+    "High": 169.58,
+    "Low": 167.88,
+    "Close": 168.97
+  },
+  {
+    "Date": "2025-03-17",
+    "Open": 170.32,
+    "High": 171.27,
+    "Low": 169.63,
+    "Close": 170.58
+  },
+  {
+    "Date": "2025-03-18",
+    "Open": 169.88,
+    "High": 170.62,
+    "Low": 169.23,
+    "Close": 169.37
+  },
+  {
+    "Date": "2025-03-19",
+    "Open": 170.32,
+    "High": 170.62,
+    "Low": 169.27,
+    "Close": 169.43
+  },
+  {
+    "Date": "2025-03-20",
+    "Open": 170.76,
+    "High": 171.12,
+    "Low": 169.08,
+    "Close": 170.27
+  },
+  {
+    "Date": "2025-03-21",
+    "Open": 171.13,
+    "High": 171.41,
+    "Low": 169.93,
+    "Close": 171.19
+  },
+  {
+    "Date": "2025-03-24",
+    "Open": 170.54,
+    "High": 171.13,
+    "Low": 169.5,
+    "Close": 170.76
+  },
+  {
+    "Date": "2025-03-25",
+    "Open": 169.98,
+    "High": 171.84,
+    "Low": 169.68,
+    "Close": 170.44
+  },
+  {
+    "Date": "2025-03-26",
+    "Open": 169.27,
+    "High": 170.28,
+    "Low": 168.47,
+    "Close": 170.02
+  },
+  {
+    "Date": "2025-03-27",
+    "Open": 170.6,
+    "High": 171.65,
+    "Low": 168.82,
+    "Close": 169.69
+  },
+  {
+    "Date": "2025-03-28",
+    "Open": 169.68,
+    "High": 171.36,
+    "Low": 167.75,
+    "Close": 169.72
+  },
+  {
+    "Date": "2025-03-31",
+    "Open": 168.65,
+    "High": 170.29,
+    "Low": 167.51,
+    "Close": 168.64
+  },
+  {
+    "Date": "2025-04-01",
+    "Open": 170.01,
+    "High": 170.38,
+    "Low": 169.9,
+    "Close": 170.29
+  },
+  {
+    "Date": "2025-04-02",
+    "Open": 171.5,
+    "High": 172.67,
+    "Low": 169.56,
+    "Close": 169.76
+  },
+  {
+    "Date": "2025-04-03",
+    "Open": 170.16,
+    "High": 170.69,
+    "Low": 168.29,
+    "Close": 170.5
+  },
+  {
+    "Date": "2025-04-04",
+    "Open": 170.25,
+    "High": 170.66,
+    "Low": 168.44,
+    "Close": 169.83
+  },
+  {
+    "Date": "2025-04-07",
+    "Open": 168.54,
+    "High": 169.76,
+    "Low": 166.66,
+    "Close": 167.64
+  },
+  {
+    "Date": "2025-04-08",
+    "Open": 167.16,
+    "High": 168.22,
+    "Low": 166.25,
+    "Close": 167.83
+  },
+  {
+    "Date": "2025-04-09",
+    "Open": 168.03,
+    "High": 168.33,
+    "Low": 167.79,
+    "Close": 167.94
+  },
+  {
+    "Date": "2025-04-10",
+    "Open": 169.09,
+    "High": 169.48,
+    "Low": 168.1,
+    "Close": 168.37
+  },
+  {
+    "Date": "2025-04-11",
+    "Open": 168.61,
+    "High": 168.97,
+    "Low": 167.83,
+    "Close": 168.61
+  },
+  {
+    "Date": "2025-04-14",
+    "Open": 169.97,
+    "High": 171.12,
+    "Low": 169.49,
+    "Close": 169.86
+  },
+  {
+    "Date": "2025-04-15",
+    "Open": 169.2,
+    "High": 170.0,
+    "Low": 167.33,
+    "Close": 168.28
+  },
+  {
+    "Date": "2025-04-16",
+    "Open": 168.12,
+    "High": 170.12,
+    "Low": 167.23,
+    "Close": 169.19
+  },
+  {
+    "Date": "2025-04-17",
+    "Open": 168.6,
+    "High": 169.43,
+    "Low": 167.44,
+    "Close": 168.29
+  },
+  {
+    "Date": "2025-04-18",
+    "Open": 168.94,
+    "High": 170.82,
+    "Low": 167.65,
+    "Close": 169.73
+  },
+  {
+    "Date": "2025-04-21",
+    "Open": 169.61,
+    "High": 170.29,
+    "Low": 168.66,
+    "Close": 169.85
+  },
+  {
+    "Date": "2025-04-22",
+    "Open": 170.37,
+    "High": 170.86,
+    "Low": 170.09,
+    "Close": 170.32
+  },
+  {
+    "Date": "2025-04-23",
+    "Open": 170.64,
+    "High": 170.96,
+    "Low": 169.44,
+    "Close": 169.65
+  },
+  {
+    "Date": "2025-04-24",
+    "Open": 168.62,
+    "High": 169.46,
+    "Low": 168.34,
+    "Close": 168.8
+  },
+  {
+    "Date": "2025-04-25",
+    "Open": 167.44,
+    "High": 167.82,
+    "Low": 165.81,
+    "Close": 166.25
+  },
+  {
+    "Date": "2025-04-28",
+    "Open": 165.72,
+    "High": 166.3,
+    "Low": 164.27,
+    "Close": 165.25
+  },
+  {
+    "Date": "2025-04-29",
+    "Open": 166.09,
+    "High": 167.47,
+    "Low": 164.77,
+    "Close": 166.96
+  },
+  {
+    "Date": "2025-04-30",
+    "Open": 166.06,
+    "High": 166.82,
+    "Low": 164.11,
+    "Close": 166.76
+  },
+  {
+    "Date": "2025-05-01",
+    "Open": 166.67,
+    "High": 168.42,
+    "Low": 164.95,
+    "Close": 165.04
+  },
+  {
+    "Date": "2025-05-02",
+    "Open": 163.83,
+    "High": 165.01,
+    "Low": 163.58,
+    "Close": 164.78
+  },
+  {
+    "Date": "2025-05-05",
+    "Open": 165.68,
+    "High": 166.42,
+    "Low": 164.25,
+    "Close": 166.03
+  },
+  {
+    "Date": "2025-05-06",
+    "Open": 164.97,
+    "High": 166.45,
+    "Low": 164.22,
+    "Close": 165.75
+  },
+  {
+    "Date": "2025-05-07",
+    "Open": 166.37,
+    "High": 167.26,
+    "Low": 165.77,
+    "Close": 166.69
+  },
+  {
+    "Date": "2025-05-08",
+    "Open": 165.5,
+    "High": 166.22,
+    "Low": 165.03,
+    "Close": 165.03
+  },
+  {
+    "Date": "2025-05-09",
+    "Open": 163.6,
+    "High": 163.74,
+    "Low": 162.1,
+    "Close": 162.41
+  },
+  {
+    "Date": "2025-05-12",
+    "Open": 161.51,
+    "High": 161.87,
+    "Low": 160.77,
+    "Close": 161.12
+  },
+  {
+    "Date": "2025-05-13",
+    "Open": 160.2,
+    "High": 160.65,
+    "Low": 159.1,
+    "Close": 160.22
+  },
+  {
+    "Date": "2025-05-14",
+    "Open": 161.25,
+    "High": 162.03,
+    "Low": 159.96,
+    "Close": 160.24
+  },
+  {
+    "Date": "2025-05-15",
+    "Open": 160.22,
+    "High": 160.62,
+    "Low": 158.41,
+    "Close": 160.23
+  },
+  {
+    "Date": "2025-05-16",
+    "Open": 159.65,
+    "High": 159.81,
+    "Low": 158.72,
+    "Close": 159.06
+  },
+  {
+    "Date": "2025-05-19",
+    "Open": 159.21,
+    "High": 159.8,
+    "Low": 159.03,
+    "Close": 159.59
+  },
+  {
+    "Date": "2025-05-20",
+    "Open": 159.37,
+    "High": 160.79,
+    "Low": 158.58,
+    "Close": 159.82
+  },
+  {
+    "Date": "2025-05-21",
+    "Open": 161.05,
+    "High": 162.95,
+    "Low": 159.44,
+    "Close": 161.81
+  },
+  {
+    "Date": "2025-05-22",
+    "Open": 162.62,
+    "High": 163.48,
+    "Low": 161.0,
+    "Close": 161.56
+  },
+  {
+    "Date": "2025-05-23",
+    "Open": 160.74,
+    "High": 161.34,
+    "Low": 160.34,
+    "Close": 160.58
+  },
+  {
+    "Date": "2025-05-26",
+    "Open": 160.4,
+    "High": 161.4,
+    "Low": 159.11,
+    "Close": 159.51
+  },
+  {
+    "Date": "2025-05-27",
+    "Open": 158.12,
+    "High": 159.57,
+    "Low": 156.54,
+    "Close": 157.8
+  },
+  {
+    "Date": "2025-05-28",
+    "Open": 158.21,
+    "High": 158.4,
+    "Low": 157.2,
+    "Close": 157.28
+  },
+  {
+    "Date": "2025-05-29",
+    "Open": 157.63,
+    "High": 158.39,
+    "Low": 157.0,
+    "Close": 158.02
+  },
+  {
+    "Date": "2025-05-30",
+    "Open": 158.64,
+    "High": 158.88,
+    "Low": 158.23,
+    "Close": 158.32
+  },
+  {
+    "Date": "2025-06-02",
+    "Open": 157.06,
+    "High": 158.06,
+    "Low": 155.14,
+    "Close": 155.46
+  },
+  {
+    "Date": "2025-06-03",
+    "Open": 154.59,
+    "High": 154.8,
+    "Low": 153.1,
+    "Close": 154.46
+  },
+  {
+    "Date": "2025-06-04",
+    "Open": 153.0,
+    "High": 154.63,
+    "Low": 152.45,
+    "Close": 153.32
+  },
+  {
+    "Date": "2025-06-05",
+    "Open": 153.08,
+    "High": 154.63,
+    "Low": 151.71,
+    "Close": 153.65
+  },
+  {
+    "Date": "2025-06-06",
+    "Open": 154.77,
+    "High": 155.87,
+    "Low": 152.78,
+    "Close": 155.64
+  },
+  {
+    "Date": "2025-06-09",
+    "Open": 156.92,
+    "High": 157.31,
+    "Low": 154.93,
+    "Close": 154.93
+  },
+  {
+    "Date": "2025-06-10",
+    "Open": 155.23,
+    "High": 155.88,
+    "Low": 155.11,
+    "Close": 155.14
+  },
+  {
+    "Date": "2025-06-11",
+    "Open": 155.76,
+    "High": 156.46,
+    "Low": 155.26,
+    "Close": 156.04
+  },
+  {
+    "Date": "2025-06-12",
+    "Open": 154.9,
+    "High": 156.28,
+    "Low": 154.31,
+    "Close": 154.74
+  },
+  {
+    "Date": "2025-06-13",
+    "Open": 153.53,
+    "High": 155.1,
+    "Low": 151.9,
+    "Close": 152.24
+  },
+  {
+    "Date": "2025-06-16",
+    "Open": 153.29,
+    "High": 155.19,
+    "Low": 151.43,
+    "Close": 154.65
+  },
+  {
+    "Date": "2025-06-17",
+    "Open": 154.22,
+    "High": 155.39,
+    "Low": 152.76,
+    "Close": 152.83
+  }
+]
\ No newline at end of file
diff --git a/angular/src/app/chart/data/msft-data.json b/angular/src/app/chart/data/msft-data.json
new file mode 100644
index 0000000..df9e7d5
--- /dev/null
+++ b/angular/src/app/chart/data/msft-data.json
@@ -0,0 +1,2250 @@
+[
+  {
+    "date": "2024-06-03",
+    "open": 128.65,
+    "high": 129.66,
+    "low": 128.35,
+    "close": 129.24,
+    "volume": 17862294
+  },
+  {
+    "date": "2024-06-04",
+    "open": 130.53,
+    "high": 131.76,
+    "low": 129.24,
+    "close": 129.83,
+    "volume": 24622730
+  },
+  {
+    "date": "2024-06-05",
+    "open": 130.91,
+    "high": 132.21,
+    "low": 130.08,
+    "close": 130.74,
+    "volume": 25324954
+  },
+  {
+    "date": "2024-06-06",
+    "open": 131.34,
+    "high": 132.23,
+    "low": 128.97,
+    "close": 130.0,
+    "volume": 23487603
+  },
+  {
+    "date": "2024-06-07",
+    "open": 130.56,
+    "high": 131.17,
+    "low": 128.8,
+    "close": 129.5,
+    "volume": 34692706
+  },
+  {
+    "date": "2024-06-10",
+    "open": 128.47,
+    "high": 129.87,
+    "low": 127.16,
+    "close": 127.4,
+    "volume": 32653028
+  },
+  {
+    "date": "2024-06-11",
+    "open": 128.07,
+    "high": 129.44,
+    "low": 126.32,
+    "close": 126.32,
+    "volume": 32027251
+  },
+  {
+    "date": "2024-06-12",
+    "open": 124.48,
+    "high": 124.66,
+    "low": 123.33,
+    "close": 123.67,
+    "volume": 34268108
+  },
+  {
+    "date": "2024-06-13",
+    "open": 123.91,
+    "high": 125.58,
+    "low": 123.75,
+    "close": 124.29,
+    "volume": 23048223
+  },
+  {
+    "date": "2024-06-14",
+    "open": 124.78,
+    "high": 126.13,
+    "low": 123.45,
+    "close": 125.31,
+    "volume": 23055870
+  },
+  {
+    "date": "2024-06-17",
+    "open": 124.45,
+    "high": 125.68,
+    "low": 123.59,
+    "close": 124.71,
+    "volume": 29045496
+  },
+  {
+    "date": "2024-06-18",
+    "open": 126.08,
+    "high": 127.11,
+    "low": 125.33,
+    "close": 126.28,
+    "volume": 26792047
+  },
+  {
+    "date": "2024-06-19",
+    "open": 125.73,
+    "high": 126.56,
+    "low": 124.7,
+    "close": 124.85,
+    "volume": 21305157
+  },
+  {
+    "date": "2024-06-20",
+    "open": 123.77,
+    "high": 125.62,
+    "low": 122.49,
+    "close": 124.35,
+    "volume": 19580719
+  },
+  {
+    "date": "2024-06-21",
+    "open": 125.51,
+    "high": 126.96,
+    "low": 125.01,
+    "close": 125.75,
+    "volume": 24613573
+  },
+  {
+    "date": "2024-06-24",
+    "open": 125.12,
+    "high": 127.23,
+    "low": 123.74,
+    "close": 127.04,
+    "volume": 32520284
+  },
+  {
+    "date": "2024-06-25",
+    "open": 128.39,
+    "high": 129.29,
+    "low": 127.41,
+    "close": 128.85,
+    "volume": 18300998
+  },
+  {
+    "date": "2024-06-26",
+    "open": 129.78,
+    "high": 132.32,
+    "low": 128.59,
+    "close": 131.14,
+    "volume": 26021558
+  },
+  {
+    "date": "2024-06-27",
+    "open": 132.42,
+    "high": 134.6,
+    "low": 131.22,
+    "close": 134.17,
+    "volume": 33118380
+  },
+  {
+    "date": "2024-06-28",
+    "open": 135.82,
+    "high": 135.95,
+    "low": 134.44,
+    "close": 135.04,
+    "volume": 20578150
+  },
+  {
+    "date": "2024-07-01",
+    "open": 134.78,
+    "high": 135.83,
+    "low": 134.04,
+    "close": 135.33,
+    "volume": 29493376
+  },
+  {
+    "date": "2024-07-02",
+    "open": 135.09,
+    "high": 136.51,
+    "low": 134.41,
+    "close": 136.39,
+    "volume": 33915486
+  },
+  {
+    "date": "2024-07-03",
+    "open": 136.24,
+    "high": 137.11,
+    "low": 134.64,
+    "close": 135.68,
+    "volume": 15498134
+  },
+  {
+    "date": "2024-07-04",
+    "open": 135.49,
+    "high": 137.8,
+    "low": 134.09,
+    "close": 136.7,
+    "volume": 33539877
+  },
+  {
+    "date": "2024-07-05",
+    "open": 137.13,
+    "high": 138.05,
+    "low": 135.93,
+    "close": 136.53,
+    "volume": 33779876
+  },
+  {
+    "date": "2024-07-08",
+    "open": 135.49,
+    "high": 137.61,
+    "low": 134.21,
+    "close": 136.26,
+    "volume": 23678455
+  },
+  {
+    "date": "2024-07-09",
+    "open": 135.48,
+    "high": 136.69,
+    "low": 135.35,
+    "close": 136.05,
+    "volume": 21438913
+  },
+  {
+    "date": "2024-07-10",
+    "open": 136.39,
+    "high": 137.98,
+    "low": 135.28,
+    "close": 137.87,
+    "volume": 31211658
+  },
+  {
+    "date": "2024-07-11",
+    "open": 137.74,
+    "high": 140.42,
+    "low": 137.3,
+    "close": 139.13,
+    "volume": 24963524
+  },
+  {
+    "date": "2024-07-12",
+    "open": 139.14,
+    "high": 140.05,
+    "low": 136.58,
+    "close": 137.73,
+    "volume": 25765620
+  },
+  {
+    "date": "2024-07-15",
+    "open": 137.12,
+    "high": 137.81,
+    "low": 135.58,
+    "close": 135.96,
+    "volume": 15243350
+  },
+  {
+    "date": "2024-07-16",
+    "open": 137.53,
+    "high": 137.96,
+    "low": 134.8,
+    "close": 135.81,
+    "volume": 25110655
+  },
+  {
+    "date": "2024-07-17",
+    "open": 135.83,
+    "high": 138.44,
+    "low": 134.58,
+    "close": 137.81,
+    "volume": 15002463
+  },
+  {
+    "date": "2024-07-18",
+    "open": 139.28,
+    "high": 140.36,
+    "low": 137.94,
+    "close": 139.22,
+    "volume": 30749505
+  },
+  {
+    "date": "2024-07-19",
+    "open": 139.27,
+    "high": 140.22,
+    "low": 137.99,
+    "close": 139.55,
+    "volume": 34672175
+  },
+  {
+    "date": "2024-07-22",
+    "open": 138.07,
+    "high": 138.74,
+    "low": 135.44,
+    "close": 136.94,
+    "volume": 17070231
+  },
+  {
+    "date": "2024-07-23",
+    "open": 137.43,
+    "high": 138.4,
+    "low": 136.15,
+    "close": 138.22,
+    "volume": 21556726
+  },
+  {
+    "date": "2024-07-24",
+    "open": 138.36,
+    "high": 139.84,
+    "low": 136.77,
+    "close": 137.04,
+    "volume": 30374245
+  },
+  {
+    "date": "2024-07-25",
+    "open": 138.54,
+    "high": 141.77,
+    "low": 137.14,
+    "close": 140.43,
+    "volume": 27146889
+  },
+  {
+    "date": "2024-07-26",
+    "open": 141.2,
+    "high": 143.4,
+    "low": 140.96,
+    "close": 142.61,
+    "volume": 29767082
+  },
+  {
+    "date": "2024-07-29",
+    "open": 140.98,
+    "high": 142.11,
+    "low": 139.93,
+    "close": 141.84,
+    "volume": 28548940
+  },
+  {
+    "date": "2024-07-30",
+    "open": 140.09,
+    "high": 141.54,
+    "low": 137.37,
+    "close": 138.83,
+    "volume": 19603793
+  },
+  {
+    "date": "2024-07-31",
+    "open": 138.79,
+    "high": 142.01,
+    "low": 137.49,
+    "close": 140.58,
+    "volume": 32595609
+  },
+  {
+    "date": "2024-08-01",
+    "open": 140.12,
+    "high": 140.35,
+    "low": 139.36,
+    "close": 139.82,
+    "volume": 30833184
+  },
+  {
+    "date": "2024-08-02",
+    "open": 138.98,
+    "high": 139.61,
+    "low": 138.14,
+    "close": 138.7,
+    "volume": 34637773
+  },
+  {
+    "date": "2024-08-05",
+    "open": 137.61,
+    "high": 138.24,
+    "low": 136.56,
+    "close": 137.84,
+    "volume": 20616414
+  },
+  {
+    "date": "2024-08-06",
+    "open": 136.82,
+    "high": 138.22,
+    "low": 135.37,
+    "close": 138.14,
+    "volume": 26759990
+  },
+  {
+    "date": "2024-08-07",
+    "open": 137.44,
+    "high": 139.99,
+    "low": 136.35,
+    "close": 139.1,
+    "volume": 31323601
+  },
+  {
+    "date": "2024-08-08",
+    "open": 139.76,
+    "high": 141.58,
+    "low": 138.38,
+    "close": 140.27,
+    "volume": 17379822
+  },
+  {
+    "date": "2024-08-09",
+    "open": 141.32,
+    "high": 144.67,
+    "low": 139.83,
+    "close": 143.2,
+    "volume": 24804819
+  },
+  {
+    "date": "2024-08-12",
+    "open": 142.24,
+    "high": 145.09,
+    "low": 141.74,
+    "close": 144.16,
+    "volume": 26169440
+  },
+  {
+    "date": "2024-08-13",
+    "open": 142.75,
+    "high": 143.45,
+    "low": 142.5,
+    "close": 142.78,
+    "volume": 21468022
+  },
+  {
+    "date": "2024-08-14",
+    "open": 142.17,
+    "high": 142.58,
+    "low": 141.09,
+    "close": 141.42,
+    "volume": 20561453
+  },
+  {
+    "date": "2024-08-15",
+    "open": 140.54,
+    "high": 140.85,
+    "low": 138.74,
+    "close": 139.35,
+    "volume": 20312759
+  },
+  {
+    "date": "2024-08-16",
+    "open": 140.28,
+    "high": 140.94,
+    "low": 139.13,
+    "close": 140.36,
+    "volume": 29188629
+  },
+  {
+    "date": "2024-08-19",
+    "open": 141.79,
+    "high": 142.96,
+    "low": 141.19,
+    "close": 142.33,
+    "volume": 17162676
+  },
+  {
+    "date": "2024-08-20",
+    "open": 141.37,
+    "high": 142.64,
+    "low": 140.15,
+    "close": 141.8,
+    "volume": 21685590
+  },
+  {
+    "date": "2024-08-21",
+    "open": 143.3,
+    "high": 143.93,
+    "low": 140.13,
+    "close": 141.51,
+    "volume": 34902453
+  },
+  {
+    "date": "2024-08-22",
+    "open": 140.72,
+    "high": 143.22,
+    "low": 139.63,
+    "close": 142.52,
+    "volume": 20215861
+  },
+  {
+    "date": "2024-08-23",
+    "open": 140.87,
+    "high": 142.2,
+    "low": 139.23,
+    "close": 140.42,
+    "volume": 16901066
+  },
+  {
+    "date": "2024-08-26",
+    "open": 142.05,
+    "high": 143.41,
+    "low": 139.14,
+    "close": 140.36,
+    "volume": 15455830
+  },
+  {
+    "date": "2024-08-27",
+    "open": 141.93,
+    "high": 143.02,
+    "low": 139.44,
+    "close": 140.82,
+    "volume": 29134729
+  },
+  {
+    "date": "2024-08-28",
+    "open": 141.0,
+    "high": 142.24,
+    "low": 139.81,
+    "close": 141.37,
+    "volume": 18931084
+  },
+  {
+    "date": "2024-08-29",
+    "open": 143.15,
+    "high": 143.97,
+    "low": 142.06,
+    "close": 143.67,
+    "volume": 26983909
+  },
+  {
+    "date": "2024-08-30",
+    "open": 143.51,
+    "high": 144.39,
+    "low": 142.17,
+    "close": 143.85,
+    "volume": 27470681
+  },
+  {
+    "date": "2024-09-02",
+    "open": 143.95,
+    "high": 145.3,
+    "low": 143.21,
+    "close": 144.99,
+    "volume": 16377021
+  },
+  {
+    "date": "2024-09-03",
+    "open": 143.48,
+    "high": 144.1,
+    "low": 143.21,
+    "close": 143.48,
+    "volume": 30114642
+  },
+  {
+    "date": "2024-09-04",
+    "open": 143.24,
+    "high": 143.89,
+    "low": 141.98,
+    "close": 143.08,
+    "volume": 15951636
+  },
+  {
+    "date": "2024-09-05",
+    "open": 143.07,
+    "high": 143.68,
+    "low": 140.68,
+    "close": 141.52,
+    "volume": 18956749
+  },
+  {
+    "date": "2024-09-06",
+    "open": 139.95,
+    "high": 141.71,
+    "low": 138.73,
+    "close": 141.05,
+    "volume": 20778573
+  },
+  {
+    "date": "2024-09-09",
+    "open": 140.99,
+    "high": 142.3,
+    "low": 139.66,
+    "close": 141.29,
+    "volume": 18880515
+  },
+  {
+    "date": "2024-09-10",
+    "open": 139.86,
+    "high": 141.22,
+    "low": 136.91,
+    "close": 138.09,
+    "volume": 33889288
+  },
+  {
+    "date": "2024-09-11",
+    "open": 137.93,
+    "high": 139.25,
+    "low": 137.0,
+    "close": 138.25,
+    "volume": 34617435
+  },
+  {
+    "date": "2024-09-12",
+    "open": 139.23,
+    "high": 140.95,
+    "low": 139.21,
+    "close": 140.26,
+    "volume": 32973215
+  },
+  {
+    "date": "2024-09-13",
+    "open": 139.43,
+    "high": 140.79,
+    "low": 136.74,
+    "close": 137.8,
+    "volume": 17343332
+  },
+  {
+    "date": "2024-09-16",
+    "open": 136.03,
+    "high": 136.07,
+    "low": 134.4,
+    "close": 134.99,
+    "volume": 26515100
+  },
+  {
+    "date": "2024-09-17",
+    "open": 136.44,
+    "high": 138.29,
+    "low": 135.44,
+    "close": 137.46,
+    "volume": 21305151
+  },
+  {
+    "date": "2024-09-18",
+    "open": 136.14,
+    "high": 137.11,
+    "low": 132.92,
+    "close": 134.17,
+    "volume": 34234417
+  },
+  {
+    "date": "2024-09-19",
+    "open": 132.33,
+    "high": 132.57,
+    "low": 130.64,
+    "close": 131.12,
+    "volume": 31105943
+  },
+  {
+    "date": "2024-09-20",
+    "open": 132.78,
+    "high": 133.87,
+    "low": 130.04,
+    "close": 131.1,
+    "volume": 30303814
+  },
+  {
+    "date": "2024-09-23",
+    "open": 132.95,
+    "high": 134.64,
+    "low": 131.76,
+    "close": 134.11,
+    "volume": 30133341
+  },
+  {
+    "date": "2024-09-24",
+    "open": 132.91,
+    "high": 133.14,
+    "low": 131.47,
+    "close": 131.57,
+    "volume": 34349363
+  },
+  {
+    "date": "2024-09-25",
+    "open": 130.61,
+    "high": 131.16,
+    "low": 130.34,
+    "close": 130.48,
+    "volume": 19155772
+  },
+  {
+    "date": "2024-09-26",
+    "open": 132.21,
+    "high": 133.65,
+    "low": 129.15,
+    "close": 130.6,
+    "volume": 30895866
+  },
+  {
+    "date": "2024-09-27",
+    "open": 128.96,
+    "high": 129.98,
+    "low": 127.64,
+    "close": 129.49,
+    "volume": 18776052
+  },
+  {
+    "date": "2024-09-30",
+    "open": 127.69,
+    "high": 128.0,
+    "low": 127.05,
+    "close": 127.19,
+    "volume": 29103808
+  },
+  {
+    "date": "2024-10-01",
+    "open": 126.57,
+    "high": 129.71,
+    "low": 126.03,
+    "close": 128.32,
+    "volume": 28980142
+  },
+  {
+    "date": "2024-10-02",
+    "open": 130.07,
+    "high": 132.02,
+    "low": 129.51,
+    "close": 131.88,
+    "volume": 27641199
+  },
+  {
+    "date": "2024-10-03",
+    "open": 131.63,
+    "high": 134.0,
+    "low": 130.48,
+    "close": 132.64,
+    "volume": 32079114
+  },
+  {
+    "date": "2024-10-04",
+    "open": 131.17,
+    "high": 131.27,
+    "low": 129.23,
+    "close": 130.66,
+    "volume": 30712620
+  },
+  {
+    "date": "2024-10-07",
+    "open": 132.49,
+    "high": 133.04,
+    "low": 132.15,
+    "close": 132.89,
+    "volume": 20238644
+  },
+  {
+    "date": "2024-10-08",
+    "open": 132.49,
+    "high": 132.95,
+    "low": 130.17,
+    "close": 130.79,
+    "volume": 32171498
+  },
+  {
+    "date": "2024-10-09",
+    "open": 129.22,
+    "high": 130.32,
+    "low": 128.28,
+    "close": 129.43,
+    "volume": 15898294
+  },
+  {
+    "date": "2024-10-10",
+    "open": 127.68,
+    "high": 129.98,
+    "low": 126.58,
+    "close": 129.56,
+    "volume": 19550544
+  },
+  {
+    "date": "2024-10-11",
+    "open": 131.29,
+    "high": 132.09,
+    "low": 130.14,
+    "close": 132.08,
+    "volume": 26428099
+  },
+  {
+    "date": "2024-10-14",
+    "open": 131.51,
+    "high": 132.85,
+    "low": 131.08,
+    "close": 131.15,
+    "volume": 34213903
+  },
+  {
+    "date": "2024-10-15",
+    "open": 132.0,
+    "high": 132.87,
+    "low": 129.91,
+    "close": 130.39,
+    "volume": 30702138
+  },
+  {
+    "date": "2024-10-16",
+    "open": 130.0,
+    "high": 130.54,
+    "low": 128.85,
+    "close": 130.16,
+    "volume": 32559064
+  },
+  {
+    "date": "2024-10-17",
+    "open": 132.0,
+    "high": 132.13,
+    "low": 129.23,
+    "close": 130.03,
+    "volume": 31203347
+  },
+  {
+    "date": "2024-10-18",
+    "open": 131.01,
+    "high": 131.41,
+    "low": 130.62,
+    "close": 131.21,
+    "volume": 22481402
+  },
+  {
+    "date": "2024-10-21",
+    "open": 129.46,
+    "high": 130.69,
+    "low": 127.1,
+    "close": 128.22,
+    "volume": 29324309
+  },
+  {
+    "date": "2024-10-22",
+    "open": 127.02,
+    "high": 127.79,
+    "low": 125.67,
+    "close": 127.53,
+    "volume": 16812712
+  },
+  {
+    "date": "2024-10-23",
+    "open": 127.28,
+    "high": 128.61,
+    "low": 124.86,
+    "close": 125.56,
+    "volume": 34819235
+  },
+  {
+    "date": "2024-10-24",
+    "open": 125.65,
+    "high": 126.87,
+    "low": 125.08,
+    "close": 125.21,
+    "volume": 19219721
+  },
+  {
+    "date": "2024-10-25",
+    "open": 124.14,
+    "high": 124.89,
+    "low": 122.51,
+    "close": 123.02,
+    "volume": 19110801
+  },
+  {
+    "date": "2024-10-28",
+    "open": 121.34,
+    "high": 124.77,
+    "low": 120.15,
+    "close": 123.31,
+    "volume": 15839672
+  },
+  {
+    "date": "2024-10-29",
+    "open": 123.22,
+    "high": 125.14,
+    "low": 122.85,
+    "close": 124.96,
+    "volume": 16661740
+  },
+  {
+    "date": "2024-10-30",
+    "open": 126.81,
+    "high": 127.53,
+    "low": 126.29,
+    "close": 127.06,
+    "volume": 25666222
+  },
+  {
+    "date": "2024-10-31",
+    "open": 125.72,
+    "high": 126.55,
+    "low": 124.46,
+    "close": 125.43,
+    "volume": 18798381
+  },
+  {
+    "date": "2024-11-01",
+    "open": 124.96,
+    "high": 126.09,
+    "low": 123.14,
+    "close": 123.22,
+    "volume": 27325862
+  },
+  {
+    "date": "2024-11-04",
+    "open": 123.09,
+    "high": 124.27,
+    "low": 121.85,
+    "close": 122.57,
+    "volume": 20260264
+  },
+  {
+    "date": "2024-11-05",
+    "open": 124.39,
+    "high": 124.87,
+    "low": 123.4,
+    "close": 124.03,
+    "volume": 22875328
+  },
+  {
+    "date": "2024-11-06",
+    "open": 122.5,
+    "high": 123.97,
+    "low": 121.78,
+    "close": 121.82,
+    "volume": 21024422
+  },
+  {
+    "date": "2024-11-07",
+    "open": 122.17,
+    "high": 123.51,
+    "low": 121.02,
+    "close": 122.76,
+    "volume": 30914942
+  },
+  {
+    "date": "2024-11-08",
+    "open": 123.24,
+    "high": 124.41,
+    "low": 121.99,
+    "close": 123.67,
+    "volume": 16433080
+  },
+  {
+    "date": "2024-11-11",
+    "open": 125.63,
+    "high": 125.96,
+    "low": 123.51,
+    "close": 124.38,
+    "volume": 24848264
+  },
+  {
+    "date": "2024-11-12",
+    "open": 125.07,
+    "high": 125.1,
+    "low": 123.33,
+    "close": 123.87,
+    "volume": 21430428
+  },
+  {
+    "date": "2024-11-13",
+    "open": 124.17,
+    "high": 126.79,
+    "low": 122.85,
+    "close": 125.93,
+    "volume": 28435747
+  },
+  {
+    "date": "2024-11-14",
+    "open": 126.25,
+    "high": 126.57,
+    "low": 125.71,
+    "close": 126.47,
+    "volume": 27477476
+  },
+  {
+    "date": "2024-11-15",
+    "open": 126.07,
+    "high": 127.46,
+    "low": 125.97,
+    "close": 127.02,
+    "volume": 27868832
+  },
+  {
+    "date": "2024-11-18",
+    "open": 128.12,
+    "high": 128.17,
+    "low": 126.71,
+    "close": 127.09,
+    "volume": 31143198
+  },
+  {
+    "date": "2024-11-19",
+    "open": 125.91,
+    "high": 126.05,
+    "low": 123.34,
+    "close": 124.28,
+    "volume": 31226660
+  },
+  {
+    "date": "2024-11-20",
+    "open": 124.96,
+    "high": 126.33,
+    "low": 123.32,
+    "close": 124.44,
+    "volume": 30722838
+  },
+  {
+    "date": "2024-11-21",
+    "open": 124.02,
+    "high": 126.31,
+    "low": 123.51,
+    "close": 125.56,
+    "volume": 33490495
+  },
+  {
+    "date": "2024-11-22",
+    "open": 125.83,
+    "high": 127.07,
+    "low": 123.64,
+    "close": 125.03,
+    "volume": 16158385
+  },
+  {
+    "date": "2024-11-25",
+    "open": 125.75,
+    "high": 126.3,
+    "low": 124.4,
+    "close": 126.02,
+    "volume": 21994792
+  },
+  {
+    "date": "2024-11-26",
+    "open": 126.31,
+    "high": 127.46,
+    "low": 125.88,
+    "close": 126.49,
+    "volume": 26482684
+  },
+  {
+    "date": "2024-11-27",
+    "open": 125.06,
+    "high": 126.42,
+    "low": 123.43,
+    "close": 124.18,
+    "volume": 24555794
+  },
+  {
+    "date": "2024-11-28",
+    "open": 125.52,
+    "high": 125.74,
+    "low": 124.3,
+    "close": 124.89,
+    "volume": 27312658
+  },
+  {
+    "date": "2024-11-29",
+    "open": 123.83,
+    "high": 125.61,
+    "low": 122.58,
+    "close": 124.67,
+    "volume": 22902138
+  },
+  {
+    "date": "2024-12-02",
+    "open": 124.72,
+    "high": 126.31,
+    "low": 124.55,
+    "close": 124.99,
+    "volume": 15373263
+  },
+  {
+    "date": "2024-12-03",
+    "open": 125.71,
+    "high": 125.98,
+    "low": 124.64,
+    "close": 125.66,
+    "volume": 23915293
+  },
+  {
+    "date": "2024-12-04",
+    "open": 125.22,
+    "high": 125.74,
+    "low": 122.63,
+    "close": 123.42,
+    "volume": 18333714
+  },
+  {
+    "date": "2024-12-05",
+    "open": 123.71,
+    "high": 124.6,
+    "low": 123.58,
+    "close": 124.27,
+    "volume": 33604827
+  },
+  {
+    "date": "2024-12-06",
+    "open": 122.57,
+    "high": 123.69,
+    "low": 120.67,
+    "close": 121.77,
+    "volume": 30695264
+  },
+  {
+    "date": "2024-12-09",
+    "open": 122.31,
+    "high": 123.6,
+    "low": 120.81,
+    "close": 122.04,
+    "volume": 31939910
+  },
+  {
+    "date": "2024-12-10",
+    "open": 122.95,
+    "high": 124.32,
+    "low": 122.7,
+    "close": 123.63,
+    "volume": 23256643
+  },
+  {
+    "date": "2024-12-11",
+    "open": 122.75,
+    "high": 124.29,
+    "low": 122.31,
+    "close": 123.48,
+    "volume": 32533280
+  },
+  {
+    "date": "2024-12-12",
+    "open": 121.98,
+    "high": 123.26,
+    "low": 121.39,
+    "close": 122.77,
+    "volume": 18394506
+  },
+  {
+    "date": "2024-12-13",
+    "open": 121.45,
+    "high": 121.89,
+    "low": 118.53,
+    "close": 119.52,
+    "volume": 33419620
+  },
+  {
+    "date": "2024-12-16",
+    "open": 117.72,
+    "high": 118.72,
+    "low": 117.5,
+    "close": 118.19,
+    "volume": 25110812
+  },
+  {
+    "date": "2024-12-17",
+    "open": 116.51,
+    "high": 117.86,
+    "low": 115.45,
+    "close": 117.25,
+    "volume": 30124815
+  },
+  {
+    "date": "2024-12-18",
+    "open": 119.0,
+    "high": 119.58,
+    "low": 118.28,
+    "close": 119.33,
+    "volume": 20620680
+  },
+  {
+    "date": "2024-12-19",
+    "open": 117.99,
+    "high": 119.01,
+    "low": 115.48,
+    "close": 116.01,
+    "volume": 16988674
+  },
+  {
+    "date": "2024-12-20",
+    "open": 117.52,
+    "high": 120.61,
+    "low": 116.97,
+    "close": 119.21,
+    "volume": 34735302
+  },
+  {
+    "date": "2024-12-23",
+    "open": 117.22,
+    "high": 119.03,
+    "low": 116.42,
+    "close": 118.29,
+    "volume": 24797175
+  },
+  {
+    "date": "2024-12-24",
+    "open": 117.32,
+    "high": 118.19,
+    "low": 116.63,
+    "close": 117.71,
+    "volume": 18514639
+  },
+  {
+    "date": "2024-12-25",
+    "open": 116.69,
+    "high": 118.35,
+    "low": 115.45,
+    "close": 117.01,
+    "volume": 33423232
+  },
+  {
+    "date": "2024-12-26",
+    "open": 117.47,
+    "high": 118.26,
+    "low": 115.86,
+    "close": 116.88,
+    "volume": 15578643
+  },
+  {
+    "date": "2024-12-27",
+    "open": 118.43,
+    "high": 119.55,
+    "low": 118.03,
+    "close": 118.6,
+    "volume": 24026144
+  },
+  {
+    "date": "2024-12-30",
+    "open": 120.56,
+    "high": 120.79,
+    "low": 119.94,
+    "close": 120.43,
+    "volume": 25248054
+  },
+  {
+    "date": "2024-12-31",
+    "open": 118.9,
+    "high": 119.77,
+    "low": 117.47,
+    "close": 119.24,
+    "volume": 21552040
+  },
+  {
+    "date": "2025-01-01",
+    "open": 117.83,
+    "high": 119.25,
+    "low": 116.28,
+    "close": 117.2,
+    "volume": 25540411
+  },
+  {
+    "date": "2025-01-02",
+    "open": 118.54,
+    "high": 119.92,
+    "low": 116.55,
+    "close": 117.85,
+    "volume": 22357156
+  },
+  {
+    "date": "2025-01-03",
+    "open": 117.05,
+    "high": 117.08,
+    "low": 115.06,
+    "close": 115.3,
+    "volume": 24344019
+  },
+  {
+    "date": "2025-01-06",
+    "open": 115.6,
+    "high": 117.13,
+    "low": 114.91,
+    "close": 115.81,
+    "volume": 27198651
+  },
+  {
+    "date": "2025-01-07",
+    "open": 117.38,
+    "high": 118.66,
+    "low": 116.31,
+    "close": 118.47,
+    "volume": 29987976
+  },
+  {
+    "date": "2025-01-08",
+    "open": 117.57,
+    "high": 119.77,
+    "low": 117.4,
+    "close": 118.79,
+    "volume": 16296644
+  },
+  {
+    "date": "2025-01-09",
+    "open": 117.79,
+    "high": 120.05,
+    "low": 117.47,
+    "close": 119.48,
+    "volume": 26732931
+  },
+  {
+    "date": "2025-01-10",
+    "open": 119.9,
+    "high": 121.38,
+    "low": 118.2,
+    "close": 118.4,
+    "volume": 17515705
+  },
+  {
+    "date": "2025-01-13",
+    "open": 118.78,
+    "high": 119.28,
+    "low": 116.24,
+    "close": 117.17,
+    "volume": 32705979
+  },
+  {
+    "date": "2025-01-14",
+    "open": 118.99,
+    "high": 119.92,
+    "low": 117.79,
+    "close": 117.84,
+    "volume": 31338194
+  },
+  {
+    "date": "2025-01-15",
+    "open": 119.28,
+    "high": 120.83,
+    "low": 118.16,
+    "close": 120.19,
+    "volume": 18295452
+  },
+  {
+    "date": "2025-01-16",
+    "open": 121.19,
+    "high": 122.69,
+    "low": 120.15,
+    "close": 120.31,
+    "volume": 27969858
+  },
+  {
+    "date": "2025-01-17",
+    "open": 118.65,
+    "high": 121.0,
+    "low": 117.61,
+    "close": 120.53,
+    "volume": 24063647
+  },
+  {
+    "date": "2025-01-20",
+    "open": 119.83,
+    "high": 121.39,
+    "low": 118.88,
+    "close": 121.1,
+    "volume": 16540061
+  },
+  {
+    "date": "2025-01-21",
+    "open": 121.25,
+    "high": 122.18,
+    "low": 120.6,
+    "close": 120.91,
+    "volume": 32147496
+  },
+  {
+    "date": "2025-01-22",
+    "open": 119.58,
+    "high": 120.32,
+    "low": 118.95,
+    "close": 119.21,
+    "volume": 28053255
+  },
+  {
+    "date": "2025-01-23",
+    "open": 118.71,
+    "high": 119.74,
+    "low": 118.63,
+    "close": 119.56,
+    "volume": 21001764
+  },
+  {
+    "date": "2025-01-24",
+    "open": 118.3,
+    "high": 119.27,
+    "low": 116.35,
+    "close": 117.23,
+    "volume": 15914851
+  },
+  {
+    "date": "2025-01-27",
+    "open": 118.49,
+    "high": 120.21,
+    "low": 117.15,
+    "close": 119.07,
+    "volume": 21419389
+  },
+  {
+    "date": "2025-01-28",
+    "open": 120.55,
+    "high": 122.16,
+    "low": 119.25,
+    "close": 121.31,
+    "volume": 25124665
+  },
+  {
+    "date": "2025-01-29",
+    "open": 120.51,
+    "high": 120.99,
+    "low": 119.19,
+    "close": 119.23,
+    "volume": 17414723
+  },
+  {
+    "date": "2025-01-30",
+    "open": 118.6,
+    "high": 120.26,
+    "low": 118.17,
+    "close": 120.06,
+    "volume": 19711866
+  },
+  {
+    "date": "2025-01-31",
+    "open": 121.97,
+    "high": 123.33,
+    "low": 119.79,
+    "close": 120.64,
+    "volume": 18757027
+  },
+  {
+    "date": "2025-02-03",
+    "open": 122.27,
+    "high": 125.04,
+    "low": 121.53,
+    "close": 124.0,
+    "volume": 31642702
+  },
+  {
+    "date": "2025-02-04",
+    "open": 122.5,
+    "high": 123.89,
+    "low": 121.72,
+    "close": 123.85,
+    "volume": 33864097
+  },
+  {
+    "date": "2025-02-05",
+    "open": 124.34,
+    "high": 125.77,
+    "low": 123.52,
+    "close": 124.79,
+    "volume": 25819707
+  },
+  {
+    "date": "2025-02-06",
+    "open": 123.37,
+    "high": 125.77,
+    "low": 122.65,
+    "close": 124.75,
+    "volume": 28098738
+  },
+  {
+    "date": "2025-02-07",
+    "open": 123.02,
+    "high": 123.97,
+    "low": 121.35,
+    "close": 122.45,
+    "volume": 29040373
+  },
+  {
+    "date": "2025-02-10",
+    "open": 123.19,
+    "high": 124.29,
+    "low": 121.74,
+    "close": 123.75,
+    "volume": 34942081
+  },
+  {
+    "date": "2025-02-11",
+    "open": 123.74,
+    "high": 126.51,
+    "low": 122.45,
+    "close": 125.62,
+    "volume": 33081888
+  },
+  {
+    "date": "2025-02-12",
+    "open": 124.17,
+    "high": 125.4,
+    "low": 123.29,
+    "close": 123.57,
+    "volume": 25853072
+  },
+  {
+    "date": "2025-02-13",
+    "open": 123.65,
+    "high": 125.35,
+    "low": 122.28,
+    "close": 124.28,
+    "volume": 23729724
+  },
+  {
+    "date": "2025-02-14",
+    "open": 125.34,
+    "high": 127.42,
+    "low": 124.64,
+    "close": 126.5,
+    "volume": 30837487
+  },
+  {
+    "date": "2025-02-17",
+    "open": 125.36,
+    "high": 127.28,
+    "low": 124.44,
+    "close": 126.5,
+    "volume": 26351503
+  },
+  {
+    "date": "2025-02-18",
+    "open": 126.49,
+    "high": 127.22,
+    "low": 125.02,
+    "close": 126.53,
+    "volume": 17992270
+  },
+  {
+    "date": "2025-02-19",
+    "open": 126.09,
+    "high": 129.13,
+    "low": 126.06,
+    "close": 127.74,
+    "volume": 21889982
+  },
+  {
+    "date": "2025-02-20",
+    "open": 127.52,
+    "high": 129.59,
+    "low": 126.63,
+    "close": 128.3,
+    "volume": 24890884
+  },
+  {
+    "date": "2025-02-21",
+    "open": 128.01,
+    "high": 130.58,
+    "low": 127.88,
+    "close": 129.81,
+    "volume": 34498420
+  },
+  {
+    "date": "2025-02-24",
+    "open": 130.15,
+    "high": 132.39,
+    "low": 129.88,
+    "close": 131.42,
+    "volume": 34777473
+  },
+  {
+    "date": "2025-02-25",
+    "open": 130.44,
+    "high": 131.62,
+    "low": 129.83,
+    "close": 129.99,
+    "volume": 15850199
+  },
+  {
+    "date": "2025-02-26",
+    "open": 131.73,
+    "high": 134.16,
+    "low": 130.29,
+    "close": 133.73,
+    "volume": 18135695
+  },
+  {
+    "date": "2025-02-27",
+    "open": 135.6,
+    "high": 135.92,
+    "low": 132.34,
+    "close": 133.76,
+    "volume": 28513643
+  },
+  {
+    "date": "2025-02-28",
+    "open": 134.43,
+    "high": 134.8,
+    "low": 133.56,
+    "close": 134.68,
+    "volume": 25118050
+  },
+  {
+    "date": "2025-03-03",
+    "open": 133.2,
+    "high": 134.82,
+    "low": 132.2,
+    "close": 133.88,
+    "volume": 32773249
+  },
+  {
+    "date": "2025-03-04",
+    "open": 135.74,
+    "high": 136.29,
+    "low": 133.53,
+    "close": 134.29,
+    "volume": 22180371
+  },
+  {
+    "date": "2025-03-05",
+    "open": 134.92,
+    "high": 135.26,
+    "low": 133.05,
+    "close": 133.91,
+    "volume": 26386495
+  },
+  {
+    "date": "2025-03-06",
+    "open": 131.96,
+    "high": 134.12,
+    "low": 130.78,
+    "close": 133.28,
+    "volume": 32350290
+  },
+  {
+    "date": "2025-03-07",
+    "open": 134.05,
+    "high": 135.29,
+    "low": 133.51,
+    "close": 133.6,
+    "volume": 21341470
+  },
+  {
+    "date": "2025-03-10",
+    "open": 134.46,
+    "high": 134.7,
+    "low": 132.69,
+    "close": 133.8,
+    "volume": 27793008
+  },
+  {
+    "date": "2025-03-11",
+    "open": 131.84,
+    "high": 132.8,
+    "low": 130.9,
+    "close": 131.78,
+    "volume": 27094177
+  },
+  {
+    "date": "2025-03-12",
+    "open": 131.21,
+    "high": 132.5,
+    "low": 130.23,
+    "close": 131.39,
+    "volume": 30366000
+  },
+  {
+    "date": "2025-03-13",
+    "open": 131.87,
+    "high": 133.48,
+    "low": 131.6,
+    "close": 133.23,
+    "volume": 20062512
+  },
+  {
+    "date": "2025-03-14",
+    "open": 134.19,
+    "high": 135.96,
+    "low": 133.97,
+    "close": 135.67,
+    "volume": 34683657
+  },
+  {
+    "date": "2025-03-17",
+    "open": 135.59,
+    "high": 135.6,
+    "low": 133.04,
+    "close": 134.28,
+    "volume": 34228107
+  },
+  {
+    "date": "2025-03-18",
+    "open": 133.43,
+    "high": 134.77,
+    "low": 133.28,
+    "close": 134.09,
+    "volume": 24265877
+  },
+  {
+    "date": "2025-03-19",
+    "open": 133.14,
+    "high": 133.74,
+    "low": 130.39,
+    "close": 131.53,
+    "volume": 25200210
+  },
+  {
+    "date": "2025-03-20",
+    "open": 132.41,
+    "high": 133.22,
+    "low": 130.97,
+    "close": 131.68,
+    "volume": 18361166
+  },
+  {
+    "date": "2025-03-21",
+    "open": 130.08,
+    "high": 130.88,
+    "low": 128.94,
+    "close": 129.87,
+    "volume": 16009961
+  },
+  {
+    "date": "2025-03-24",
+    "open": 129.91,
+    "high": 130.25,
+    "low": 127.95,
+    "close": 127.99,
+    "volume": 19206392
+  },
+  {
+    "date": "2025-03-25",
+    "open": 128.58,
+    "high": 130.43,
+    "low": 127.89,
+    "close": 129.15,
+    "volume": 24449865
+  },
+  {
+    "date": "2025-03-26",
+    "open": 128.92,
+    "high": 129.39,
+    "low": 127.26,
+    "close": 128.71,
+    "volume": 33798767
+  },
+  {
+    "date": "2025-03-27",
+    "open": 128.81,
+    "high": 131.19,
+    "low": 127.7,
+    "close": 129.71,
+    "volume": 31923362
+  },
+  {
+    "date": "2025-03-28",
+    "open": 130.44,
+    "high": 131.93,
+    "low": 129.7,
+    "close": 130.06,
+    "volume": 34147897
+  },
+  {
+    "date": "2025-03-31",
+    "open": 129.84,
+    "high": 130.01,
+    "low": 128.36,
+    "close": 129.69,
+    "volume": 30723263
+  },
+  {
+    "date": "2025-04-01",
+    "open": 130.36,
+    "high": 130.57,
+    "low": 130.02,
+    "close": 130.26,
+    "volume": 27422992
+  },
+  {
+    "date": "2025-04-02",
+    "open": 128.92,
+    "high": 130.15,
+    "low": 126.0,
+    "close": 127.45,
+    "volume": 28908132
+  },
+  {
+    "date": "2025-04-03",
+    "open": 128.19,
+    "high": 130.72,
+    "low": 126.99,
+    "close": 130.16,
+    "volume": 19856065
+  },
+  {
+    "date": "2025-04-04",
+    "open": 128.22,
+    "high": 128.26,
+    "low": 127.02,
+    "close": 127.08,
+    "volume": 22714931
+  },
+  {
+    "date": "2025-04-07",
+    "open": 126.25,
+    "high": 129.46,
+    "low": 125.73,
+    "close": 128.15,
+    "volume": 19043909
+  },
+  {
+    "date": "2025-04-08",
+    "open": 129.79,
+    "high": 129.88,
+    "low": 127.36,
+    "close": 128.21,
+    "volume": 18290669
+  },
+  {
+    "date": "2025-04-09",
+    "open": 129.17,
+    "high": 131.34,
+    "low": 127.68,
+    "close": 129.9,
+    "volume": 21191582
+  },
+  {
+    "date": "2025-04-10",
+    "open": 128.5,
+    "high": 129.16,
+    "low": 126.57,
+    "close": 127.57,
+    "volume": 22916007
+  },
+  {
+    "date": "2025-04-11",
+    "open": 126.66,
+    "high": 129.95,
+    "low": 125.37,
+    "close": 128.55,
+    "volume": 20965788
+  },
+  {
+    "date": "2025-04-14",
+    "open": 128.97,
+    "high": 129.4,
+    "low": 127.46,
+    "close": 128.69,
+    "volume": 16902671
+  },
+  {
+    "date": "2025-04-15",
+    "open": 127.84,
+    "high": 129.26,
+    "low": 126.91,
+    "close": 128.55,
+    "volume": 24931434
+  },
+  {
+    "date": "2025-04-16",
+    "open": 126.59,
+    "high": 126.83,
+    "low": 124.69,
+    "close": 125.53,
+    "volume": 19214847
+  },
+  {
+    "date": "2025-04-17",
+    "open": 125.87,
+    "high": 126.46,
+    "low": 124.37,
+    "close": 124.71,
+    "volume": 27525252
+  },
+  {
+    "date": "2025-04-18",
+    "open": 123.47,
+    "high": 124.03,
+    "low": 122.99,
+    "close": 123.52,
+    "volume": 18070391
+  },
+  {
+    "date": "2025-04-21",
+    "open": 123.45,
+    "high": 125.75,
+    "low": 122.05,
+    "close": 124.54,
+    "volume": 24543657
+  },
+  {
+    "date": "2025-04-22",
+    "open": 124.06,
+    "high": 126.49,
+    "low": 123.6,
+    "close": 125.0,
+    "volume": 29288758
+  },
+  {
+    "date": "2025-04-23",
+    "open": 123.66,
+    "high": 125.8,
+    "low": 122.96,
+    "close": 125.36,
+    "volume": 19050845
+  },
+  {
+    "date": "2025-04-24",
+    "open": 127.07,
+    "high": 129.1,
+    "low": 126.83,
+    "close": 128.22,
+    "volume": 15953744
+  },
+  {
+    "date": "2025-04-25",
+    "open": 128.47,
+    "high": 129.05,
+    "low": 125.18,
+    "close": 126.54,
+    "volume": 22887813
+  },
+  {
+    "date": "2025-04-28",
+    "open": 127.62,
+    "high": 128.22,
+    "low": 125.62,
+    "close": 125.87,
+    "volume": 28251118
+  },
+  {
+    "date": "2025-04-29",
+    "open": 126.3,
+    "high": 128.96,
+    "low": 126.1,
+    "close": 127.83,
+    "volume": 32261419
+  },
+  {
+    "date": "2025-04-30",
+    "open": 127.36,
+    "high": 127.49,
+    "low": 126.93,
+    "close": 127.26,
+    "volume": 28377198
+  },
+  {
+    "date": "2025-05-01",
+    "open": 126.53,
+    "high": 127.49,
+    "low": 124.79,
+    "close": 124.91,
+    "volume": 20628182
+  },
+  {
+    "date": "2025-05-02",
+    "open": 125.96,
+    "high": 128.71,
+    "low": 124.76,
+    "close": 127.82,
+    "volume": 30787376
+  },
+  {
+    "date": "2025-05-05",
+    "open": 126.94,
+    "high": 127.66,
+    "low": 124.41,
+    "close": 125.74,
+    "volume": 32013880
+  },
+  {
+    "date": "2025-05-06",
+    "open": 124.48,
+    "high": 125.4,
+    "low": 122.86,
+    "close": 123.23,
+    "volume": 23927227
+  },
+  {
+    "date": "2025-05-07",
+    "open": 122.57,
+    "high": 124.98,
+    "low": 121.53,
+    "close": 124.23,
+    "volume": 28467879
+  },
+  {
+    "date": "2025-05-08",
+    "open": 125.03,
+    "high": 126.03,
+    "low": 123.96,
+    "close": 125.78,
+    "volume": 15388205
+  },
+  {
+    "date": "2025-05-09",
+    "open": 125.65,
+    "high": 127.27,
+    "low": 125.45,
+    "close": 126.43,
+    "volume": 32425175
+  },
+  {
+    "date": "2025-05-12",
+    "open": 126.97,
+    "high": 128.46,
+    "low": 125.85,
+    "close": 125.96,
+    "volume": 16928843
+  },
+  {
+    "date": "2025-05-13",
+    "open": 124.91,
+    "high": 126.72,
+    "low": 124.63,
+    "close": 126.51,
+    "volume": 15874631
+  },
+  {
+    "date": "2025-05-14",
+    "open": 126.26,
+    "high": 127.75,
+    "low": 125.65,
+    "close": 126.16,
+    "volume": 24607489
+  },
+  {
+    "date": "2025-05-15",
+    "open": 127.28,
+    "high": 127.44,
+    "low": 124.32,
+    "close": 125.81,
+    "volume": 24351526
+  },
+  {
+    "date": "2025-05-16",
+    "open": 126.24,
+    "high": 126.76,
+    "low": 125.0,
+    "close": 126.46,
+    "volume": 18640260
+  },
+  {
+    "date": "2025-05-19",
+    "open": 127.0,
+    "high": 127.82,
+    "low": 125.67,
+    "close": 127.18,
+    "volume": 26324200
+  },
+  {
+    "date": "2025-05-20",
+    "open": 128.42,
+    "high": 129.35,
+    "low": 127.53,
+    "close": 129.01,
+    "volume": 21845718
+  },
+  {
+    "date": "2025-05-21",
+    "open": 130.31,
+    "high": 131.56,
+    "low": 129.31,
+    "close": 131.45,
+    "volume": 26502001
+  },
+  {
+    "date": "2025-05-22",
+    "open": 132.9,
+    "high": 135.37,
+    "low": 132.48,
+    "close": 134.86,
+    "volume": 19986070
+  },
+  {
+    "date": "2025-05-23",
+    "open": 135.76,
+    "high": 136.85,
+    "low": 134.15,
+    "close": 135.61,
+    "volume": 25948691
+  },
+  {
+    "date": "2025-05-26",
+    "open": 134.19,
+    "high": 134.77,
+    "low": 132.95,
+    "close": 134.09,
+    "volume": 21914025
+  },
+  {
+    "date": "2025-05-27",
+    "open": 134.96,
+    "high": 136.43,
+    "low": 134.14,
+    "close": 135.86,
+    "volume": 34233432
+  },
+  {
+    "date": "2025-05-28",
+    "open": 137.44,
+    "high": 137.46,
+    "low": 134.11,
+    "close": 135.6,
+    "volume": 21915419
+  },
+  {
+    "date": "2025-05-29",
+    "open": 134.35,
+    "high": 135.1,
+    "low": 133.36,
+    "close": 134.4,
+    "volume": 20669194
+  },
+  {
+    "date": "2025-05-30",
+    "open": 132.62,
+    "high": 134.11,
+    "low": 131.28,
+    "close": 134.01,
+    "volume": 31117143
+  },
+  {
+    "date": "2025-06-02",
+    "open": 134.06,
+    "high": 135.37,
+    "low": 134.04,
+    "close": 134.91,
+    "volume": 25539340
+  },
+  {
+    "date": "2025-06-03",
+    "open": 136.79,
+    "high": 137.74,
+    "low": 135.18,
+    "close": 135.88,
+    "volume": 31287593
+  },
+  {
+    "date": "2025-06-04",
+    "open": 137.82,
+    "high": 139.98,
+    "low": 137.12,
+    "close": 139.7,
+    "volume": 26078491
+  },
+  {
+    "date": "2025-06-05",
+    "open": 141.08,
+    "high": 141.88,
+    "low": 140.49,
+    "close": 141.73,
+    "volume": 27840058
+  },
+  {
+    "date": "2025-06-06",
+    "open": 142.56,
+    "high": 144.41,
+    "low": 141.7,
+    "close": 144.2,
+    "volume": 24221004
+  },
+  {
+    "date": "2025-06-09",
+    "open": 143.06,
+    "high": 143.25,
+    "low": 141.59,
+    "close": 142.02,
+    "volume": 17342327
+  },
+  {
+    "date": "2025-06-10",
+    "open": 142.86,
+    "high": 145.44,
+    "low": 141.56,
+    "close": 144.81,
+    "volume": 34984655
+  },
+  {
+    "date": "2025-06-11",
+    "open": 144.3,
+    "high": 145.19,
+    "low": 143.44,
+    "close": 144.4,
+    "volume": 27617618
+  },
+  {
+    "date": "2025-06-12",
+    "open": 143.4,
+    "high": 144.74,
+    "low": 142.0,
+    "close": 144.49,
+    "volume": 34164315
+  },
+  {
+    "date": "2025-06-13",
+    "open": 143.25,
+    "high": 145.71,
+    "low": 143.2,
+    "close": 145.23,
+    "volume": 27528769
+  },
+  {
+    "date": "2025-06-16",
+    "open": 143.58,
+    "high": 145.03,
+    "low": 142.34,
+    "close": 142.97,
+    "volume": 34224718
+  },
+  {
+    "date": "2025-06-17",
+    "open": 143.9,
+    "high": 144.83,
+    "low": 143.78,
+    "close": 143.93,
+    "volume": 15350520
+  },
+  {
+    "date": "2025-06-18",
+    "open": 144.26,
+    "high": 145.8,
+    "low": 144.22,
+    "close": 145.31,
+    "volume": 27993603
+  },
+  {
+    "date": "2025-06-19",
+    "open": 144.22,
+    "high": 145.04,
+    "low": 143.67,
+    "close": 144.33,
+    "volume": 25138772
+  },
+  {
+    "date": "2025-06-20",
+    "open": 145.21,
+    "high": 145.53,
+    "low": 144.09,
+    "close": 144.84,
+    "volume": 23457398
+  },
+  {
+    "date": "2025-06-23",
+    "open": 143.01,
+    "high": 143.66,
+    "low": 142.95,
+    "close": 143.41,
+    "volume": 19753695
+  },
+  {
+    "date": "2025-06-24",
+    "open": 141.64,
+    "high": 143.19,
+    "low": 140.22,
+    "close": 142.03,
+    "volume": 25819750
+  },
+  {
+    "date": "2025-06-25",
+    "open": 141.73,
+    "high": 143.1,
+    "low": 140.34,
+    "close": 141.66,
+    "volume": 34193217
+  },
+  {
+    "date": "2025-06-26",
+    "open": 140.83,
+    "high": 140.87,
+    "low": 138.3,
+    "close": 139.6,
+    "volume": 18343664
+  },
+  {
+    "date": "2025-06-27",
+    "open": 137.89,
+    "high": 140.13,
+    "low": 136.83,
+    "close": 138.76,
+    "volume": 20323148
+  },
+  {
+    "date": "2025-06-30",
+    "open": 140.11,
+    "high": 140.57,
+    "low": 137.57,
+    "close": 138.35,
+    "volume": 25628026
+  }
+]
\ No newline at end of file
diff --git a/angular/src/app/chart/data/tsla-data.json b/angular/src/app/chart/data/tsla-data.json
new file mode 100644
index 0000000..b0da1fc
--- /dev/null
+++ b/angular/src/app/chart/data/tsla-data.json
@@ -0,0 +1,1766 @@
+[
+  {
+    "Date": "2024-07-01",
+    "Open": 195.66,
+    "High": 195.82,
+    "Low": 193.84,
+    "Close": 193.86
+  },
+  {
+    "Date": "2024-07-02",
+    "Open": 193.54,
+    "High": 193.87,
+    "Low": 192.46,
+    "Close": 192.55
+  },
+  {
+    "Date": "2024-07-03",
+    "Open": 193.06,
+    "High": 193.17,
+    "Low": 192.71,
+    "Close": 192.81
+  },
+  {
+    "Date": "2024-07-04",
+    "Open": 194.47,
+    "High": 195.45,
+    "Low": 192.64,
+    "Close": 195.38
+  },
+  {
+    "Date": "2024-07-05",
+    "Open": 197.01,
+    "High": 197.21,
+    "Low": 195.16,
+    "Close": 195.7
+  },
+  {
+    "Date": "2024-07-08",
+    "Open": 194.47,
+    "High": 196.23,
+    "Low": 193.01,
+    "Close": 195.24
+  },
+  {
+    "Date": "2024-07-09",
+    "Open": 194.28,
+    "High": 194.8,
+    "Low": 192.46,
+    "Close": 193.87
+  },
+  {
+    "Date": "2024-07-10",
+    "Open": 192.4,
+    "High": 194.3,
+    "Low": 192.29,
+    "Close": 193.74
+  },
+  {
+    "Date": "2024-07-11",
+    "Open": 195.05,
+    "High": 196.03,
+    "Low": 193.28,
+    "Close": 193.54
+  },
+  {
+    "Date": "2024-07-12",
+    "Open": 192.99,
+    "High": 193.79,
+    "Low": 191.7,
+    "Close": 191.97
+  },
+  {
+    "Date": "2024-07-15",
+    "Open": 190.34,
+    "High": 190.51,
+    "Low": 188.47,
+    "Close": 189.21
+  },
+  {
+    "Date": "2024-07-16",
+    "Open": 189.93,
+    "High": 190.33,
+    "Low": 188.1,
+    "Close": 189.98
+  },
+  {
+    "Date": "2024-07-17",
+    "Open": 188.65,
+    "High": 188.92,
+    "Low": 187.77,
+    "Close": 188.45
+  },
+  {
+    "Date": "2024-07-18",
+    "Open": 188.27,
+    "High": 189.07,
+    "Low": 186.78,
+    "Close": 186.95
+  },
+  {
+    "Date": "2024-07-19",
+    "Open": 186.35,
+    "High": 188.13,
+    "Low": 184.46,
+    "Close": 186.47
+  },
+  {
+    "Date": "2024-07-22",
+    "Open": 185.91,
+    "High": 186.34,
+    "Low": 184.89,
+    "Close": 185.64
+  },
+  {
+    "Date": "2024-07-23",
+    "Open": 184.99,
+    "High": 185.48,
+    "Low": 183.15,
+    "Close": 184.34
+  },
+  {
+    "Date": "2024-07-24",
+    "Open": 183.49,
+    "High": 183.49,
+    "Low": 182.74,
+    "Close": 182.75
+  },
+  {
+    "Date": "2024-07-25",
+    "Open": 184.73,
+    "High": 185.05,
+    "Low": 183.16,
+    "Close": 183.41
+  },
+  {
+    "Date": "2024-07-26",
+    "Open": 184.89,
+    "High": 186.59,
+    "Low": 183.44,
+    "Close": 186.16
+  },
+  {
+    "Date": "2024-07-29",
+    "Open": 184.85,
+    "High": 186.63,
+    "Low": 184.52,
+    "Close": 185.09
+  },
+  {
+    "Date": "2024-07-30",
+    "Open": 183.31,
+    "High": 184.75,
+    "Low": 182.73,
+    "Close": 184.16
+  },
+  {
+    "Date": "2024-07-31",
+    "Open": 185.26,
+    "High": 185.75,
+    "Low": 184.33,
+    "Close": 185.42
+  },
+  {
+    "Date": "2024-08-01",
+    "Open": 184.56,
+    "High": 185.42,
+    "Low": 184.46,
+    "Close": 184.85
+  },
+  {
+    "Date": "2024-08-02",
+    "Open": 186.46,
+    "High": 188.11,
+    "Low": 185.82,
+    "Close": 187.76
+  },
+  {
+    "Date": "2024-08-05",
+    "Open": 188.43,
+    "High": 190.37,
+    "Low": 186.47,
+    "Close": 187.08
+  },
+  {
+    "Date": "2024-08-06",
+    "Open": 188.09,
+    "High": 189.71,
+    "Low": 186.7,
+    "Close": 188.21
+  },
+  {
+    "Date": "2024-08-07",
+    "Open": 189.42,
+    "High": 191.01,
+    "Low": 188.7,
+    "Close": 190.54
+  },
+  {
+    "Date": "2024-08-08",
+    "Open": 191.55,
+    "High": 191.8,
+    "Low": 191.17,
+    "Close": 191.74
+  },
+  {
+    "Date": "2024-08-09",
+    "Open": 191.07,
+    "High": 192.23,
+    "Low": 189.36,
+    "Close": 191.35
+  },
+  {
+    "Date": "2024-08-12",
+    "Open": 192.98,
+    "High": 194.2,
+    "Low": 191.88,
+    "Close": 192.1
+  },
+  {
+    "Date": "2024-08-13",
+    "Open": 191.4,
+    "High": 192.95,
+    "Low": 190.37,
+    "Close": 192.92
+  },
+  {
+    "Date": "2024-08-14",
+    "Open": 193.41,
+    "High": 194.71,
+    "Low": 193.24,
+    "Close": 194.66
+  },
+  {
+    "Date": "2024-08-15",
+    "Open": 192.87,
+    "High": 194.07,
+    "Low": 191.97,
+    "Close": 192.37
+  },
+  {
+    "Date": "2024-08-16",
+    "Open": 192.73,
+    "High": 194.0,
+    "Low": 191.06,
+    "Close": 191.11
+  },
+  {
+    "Date": "2024-08-19",
+    "Open": 189.48,
+    "High": 189.67,
+    "Low": 188.61,
+    "Close": 189.65
+  },
+  {
+    "Date": "2024-08-20",
+    "Open": 190.6,
+    "High": 191.19,
+    "Low": 189.29,
+    "Close": 190.11
+  },
+  {
+    "Date": "2024-08-21",
+    "Open": 191.5,
+    "High": 192.53,
+    "Low": 190.21,
+    "Close": 190.37
+  },
+  {
+    "Date": "2024-08-22",
+    "Open": 191.04,
+    "High": 191.5,
+    "Low": 189.48,
+    "Close": 191.33
+  },
+  {
+    "Date": "2024-08-23",
+    "Open": 191.47,
+    "High": 191.49,
+    "Low": 190.22,
+    "Close": 190.41
+  },
+  {
+    "Date": "2024-08-26",
+    "Open": 192.19,
+    "High": 193.05,
+    "Low": 190.63,
+    "Close": 191.18
+  },
+  {
+    "Date": "2024-08-27",
+    "Open": 189.78,
+    "High": 191.53,
+    "Low": 188.75,
+    "Close": 188.89
+  },
+  {
+    "Date": "2024-08-28",
+    "Open": 188.02,
+    "High": 189.69,
+    "Low": 186.35,
+    "Close": 187.56
+  },
+  {
+    "Date": "2024-08-29",
+    "Open": 185.82,
+    "High": 186.41,
+    "Low": 183.98,
+    "Close": 185.49
+  },
+  {
+    "Date": "2024-08-30",
+    "Open": 185.03,
+    "High": 185.53,
+    "Low": 184.58,
+    "Close": 185.2
+  },
+  {
+    "Date": "2024-09-02",
+    "Open": 184.49,
+    "High": 184.49,
+    "Low": 184.19,
+    "Close": 184.39
+  },
+  {
+    "Date": "2024-09-03",
+    "Open": 184.67,
+    "High": 185.21,
+    "Low": 184.02,
+    "Close": 184.21
+  },
+  {
+    "Date": "2024-09-04",
+    "Open": 185.63,
+    "High": 185.86,
+    "Low": 185.62,
+    "Close": 185.65
+  },
+  {
+    "Date": "2024-09-05",
+    "Open": 186.12,
+    "High": 187.17,
+    "Low": 185.38,
+    "Close": 186.7
+  },
+  {
+    "Date": "2024-09-06",
+    "Open": 187.26,
+    "High": 187.39,
+    "Low": 185.47,
+    "Close": 185.73
+  },
+  {
+    "Date": "2024-09-09",
+    "Open": 187.61,
+    "High": 189.53,
+    "Low": 186.6,
+    "Close": 186.97
+  },
+  {
+    "Date": "2024-09-10",
+    "Open": 185.28,
+    "High": 185.91,
+    "Low": 183.77,
+    "Close": 183.79
+  },
+  {
+    "Date": "2024-09-11",
+    "Open": 182.37,
+    "High": 182.42,
+    "Low": 182.05,
+    "Close": 182.32
+  },
+  {
+    "Date": "2024-09-12",
+    "Open": 182.2,
+    "High": 183.2,
+    "Low": 181.85,
+    "Close": 182.82
+  },
+  {
+    "Date": "2024-09-13",
+    "Open": 181.13,
+    "High": 181.47,
+    "Low": 180.91,
+    "Close": 181.38
+  },
+  {
+    "Date": "2024-09-16",
+    "Open": 181.95,
+    "High": 183.37,
+    "Low": 181.41,
+    "Close": 182.18
+  },
+  {
+    "Date": "2024-09-17",
+    "Open": 181.12,
+    "High": 182.67,
+    "Low": 179.76,
+    "Close": 180.47
+  },
+  {
+    "Date": "2024-09-18",
+    "Open": 179.96,
+    "High": 180.57,
+    "Low": 179.63,
+    "Close": 180.49
+  },
+  {
+    "Date": "2024-09-19",
+    "Open": 182.48,
+    "High": 184.27,
+    "Low": 181.04,
+    "Close": 181.67
+  },
+  {
+    "Date": "2024-09-20",
+    "Open": 183.14,
+    "High": 184.14,
+    "Low": 183.06,
+    "Close": 184.1
+  },
+  {
+    "Date": "2024-09-23",
+    "Open": 185.02,
+    "High": 185.51,
+    "Low": 183.19,
+    "Close": 185.18
+  },
+  {
+    "Date": "2024-09-24",
+    "Open": 184.77,
+    "High": 185.25,
+    "Low": 183.16,
+    "Close": 184.64
+  },
+  {
+    "Date": "2024-09-25",
+    "Open": 184.45,
+    "High": 185.46,
+    "Low": 184.29,
+    "Close": 184.47
+  },
+  {
+    "Date": "2024-09-26",
+    "Open": 183.99,
+    "High": 185.17,
+    "Low": 182.9,
+    "Close": 183.26
+  },
+  {
+    "Date": "2024-09-27",
+    "Open": 182.65,
+    "High": 183.76,
+    "Low": 180.99,
+    "Close": 183.32
+  },
+  {
+    "Date": "2024-09-30",
+    "Open": 182.52,
+    "High": 184.48,
+    "Low": 182.48,
+    "Close": 183.74
+  },
+  {
+    "Date": "2024-10-01",
+    "Open": 183.67,
+    "High": 185.11,
+    "Low": 182.29,
+    "Close": 183.1
+  },
+  {
+    "Date": "2024-10-02",
+    "Open": 181.28,
+    "High": 181.81,
+    "Low": 180.99,
+    "Close": 181.72
+  },
+  {
+    "Date": "2024-10-03",
+    "Open": 183.16,
+    "High": 183.46,
+    "Low": 181.86,
+    "Close": 182.58
+  },
+  {
+    "Date": "2024-10-04",
+    "Open": 183.46,
+    "High": 184.67,
+    "Low": 182.35,
+    "Close": 183.94
+  },
+  {
+    "Date": "2024-10-07",
+    "Open": 183.82,
+    "High": 185.45,
+    "Low": 181.87,
+    "Close": 184.19
+  },
+  {
+    "Date": "2024-10-08",
+    "Open": 185.96,
+    "High": 187.79,
+    "Low": 185.22,
+    "Close": 185.49
+  },
+  {
+    "Date": "2024-10-09",
+    "Open": 184.88,
+    "High": 184.95,
+    "Low": 183.85,
+    "Close": 184.06
+  },
+  {
+    "Date": "2024-10-10",
+    "Open": 182.43,
+    "High": 183.61,
+    "Low": 182.33,
+    "Close": 182.83
+  },
+  {
+    "Date": "2024-10-11",
+    "Open": 183.67,
+    "High": 184.3,
+    "Low": 183.36,
+    "Close": 183.72
+  },
+  {
+    "Date": "2024-10-14",
+    "Open": 185.63,
+    "High": 187.5,
+    "Low": 185.03,
+    "Close": 186.45
+  },
+  {
+    "Date": "2024-10-15",
+    "Open": 184.73,
+    "High": 185.32,
+    "Low": 184.25,
+    "Close": 184.94
+  },
+  {
+    "Date": "2024-10-16",
+    "Open": 186.52,
+    "High": 187.92,
+    "Low": 186.34,
+    "Close": 186.97
+  },
+  {
+    "Date": "2024-10-17",
+    "Open": 188.82,
+    "High": 189.36,
+    "Low": 188.3,
+    "Close": 189.28
+  },
+  {
+    "Date": "2024-10-18",
+    "Open": 187.6,
+    "High": 188.86,
+    "Low": 187.24,
+    "Close": 187.35
+  },
+  {
+    "Date": "2024-10-21",
+    "Open": 188.62,
+    "High": 188.97,
+    "Low": 186.73,
+    "Close": 186.99
+  },
+  {
+    "Date": "2024-10-22",
+    "Open": 186.85,
+    "High": 187.14,
+    "Low": 185.83,
+    "Close": 186.51
+  },
+  {
+    "Date": "2024-10-23",
+    "Open": 187.86,
+    "High": 188.1,
+    "Low": 186.43,
+    "Close": 187.71
+  },
+  {
+    "Date": "2024-10-24",
+    "Open": 186.19,
+    "High": 186.44,
+    "Low": 185.14,
+    "Close": 185.59
+  },
+  {
+    "Date": "2024-10-25",
+    "Open": 184.74,
+    "High": 185.53,
+    "Low": 183.75,
+    "Close": 185.34
+  },
+  {
+    "Date": "2024-10-28",
+    "Open": 186.81,
+    "High": 188.37,
+    "Low": 186.63,
+    "Close": 186.79
+  },
+  {
+    "Date": "2024-10-29",
+    "Open": 186.02,
+    "High": 187.27,
+    "Low": 185.59,
+    "Close": 185.8
+  },
+  {
+    "Date": "2024-10-30",
+    "Open": 183.85,
+    "High": 185.2,
+    "Low": 182.76,
+    "Close": 184.74
+  },
+  {
+    "Date": "2024-10-31",
+    "Open": 185.51,
+    "High": 186.83,
+    "Low": 184.31,
+    "Close": 186.29
+  },
+  {
+    "Date": "2024-11-01",
+    "Open": 186.1,
+    "High": 188.02,
+    "Low": 184.11,
+    "Close": 186.12
+  },
+  {
+    "Date": "2024-11-04",
+    "Open": 187.28,
+    "High": 187.73,
+    "Low": 186.07,
+    "Close": 186.7
+  },
+  {
+    "Date": "2024-11-05",
+    "Open": 185.94,
+    "High": 186.09,
+    "Low": 185.87,
+    "Close": 186.06
+  },
+  {
+    "Date": "2024-11-06",
+    "Open": 187.97,
+    "High": 189.29,
+    "Low": 187.41,
+    "Close": 188.76
+  },
+  {
+    "Date": "2024-11-07",
+    "Open": 187.22,
+    "High": 188.11,
+    "Low": 186.53,
+    "Close": 187.99
+  },
+  {
+    "Date": "2024-11-08",
+    "Open": 186.19,
+    "High": 187.91,
+    "Low": 185.03,
+    "Close": 186.65
+  },
+  {
+    "Date": "2024-11-11",
+    "Open": 185.91,
+    "High": 187.61,
+    "Low": 185.85,
+    "Close": 187.25
+  },
+  {
+    "Date": "2024-11-12",
+    "Open": 187.22,
+    "High": 187.45,
+    "Low": 187.02,
+    "Close": 187.19
+  },
+  {
+    "Date": "2024-11-13",
+    "Open": 189.12,
+    "High": 189.37,
+    "Low": 188.37,
+    "Close": 188.77
+  },
+  {
+    "Date": "2024-11-14",
+    "Open": 188.14,
+    "High": 188.84,
+    "Low": 187.98,
+    "Close": 188.0
+  },
+  {
+    "Date": "2024-11-15",
+    "Open": 186.66,
+    "High": 188.54,
+    "Low": 185.12,
+    "Close": 187.31
+  },
+  {
+    "Date": "2024-11-18",
+    "Open": 186.52,
+    "High": 188.11,
+    "Low": 185.21,
+    "Close": 186.46
+  },
+  {
+    "Date": "2024-11-19",
+    "Open": 187.18,
+    "High": 188.3,
+    "Low": 186.35,
+    "Close": 187.41
+  },
+  {
+    "Date": "2024-11-20",
+    "Open": 186.14,
+    "High": 186.53,
+    "Low": 185.59,
+    "Close": 186.44
+  },
+  {
+    "Date": "2024-11-21",
+    "Open": 186.36,
+    "High": 187.64,
+    "Low": 185.42,
+    "Close": 187.19
+  },
+  {
+    "Date": "2024-11-22",
+    "Open": 185.85,
+    "High": 186.91,
+    "Low": 185.04,
+    "Close": 186.76
+  },
+  {
+    "Date": "2024-11-25",
+    "Open": 187.81,
+    "High": 188.54,
+    "Low": 187.66,
+    "Close": 187.91
+  },
+  {
+    "Date": "2024-11-26",
+    "Open": 187.42,
+    "High": 188.86,
+    "Low": 186.32,
+    "Close": 186.84
+  },
+  {
+    "Date": "2024-11-27",
+    "Open": 185.81,
+    "High": 186.6,
+    "Low": 184.96,
+    "Close": 184.97
+  },
+  {
+    "Date": "2024-11-28",
+    "Open": 183.02,
+    "High": 183.53,
+    "Low": 181.04,
+    "Close": 183.19
+  },
+  {
+    "Date": "2024-11-29",
+    "Open": 182.96,
+    "High": 184.58,
+    "Low": 181.53,
+    "Close": 183.92
+  },
+  {
+    "Date": "2024-12-02",
+    "Open": 185.24,
+    "High": 186.47,
+    "Low": 183.93,
+    "Close": 185.47
+  },
+  {
+    "Date": "2024-12-03",
+    "Open": 186.99,
+    "High": 187.19,
+    "Low": 186.48,
+    "Close": 187.08
+  },
+  {
+    "Date": "2024-12-04",
+    "Open": 187.2,
+    "High": 188.46,
+    "Low": 186.92,
+    "Close": 187.09
+  },
+  {
+    "Date": "2024-12-05",
+    "Open": 187.91,
+    "High": 187.96,
+    "Low": 186.32,
+    "Close": 187.84
+  },
+  {
+    "Date": "2024-12-06",
+    "Open": 188.22,
+    "High": 189.15,
+    "Low": 188.18,
+    "Close": 189.07
+  },
+  {
+    "Date": "2024-12-09",
+    "Open": 189.84,
+    "High": 190.87,
+    "Low": 189.34,
+    "Close": 189.68
+  },
+  {
+    "Date": "2024-12-10",
+    "Open": 188.63,
+    "High": 188.97,
+    "Low": 188.13,
+    "Close": 188.71
+  },
+  {
+    "Date": "2024-12-11",
+    "Open": 190.52,
+    "High": 192.05,
+    "Low": 190.5,
+    "Close": 191.41
+  },
+  {
+    "Date": "2024-12-12",
+    "Open": 193.23,
+    "High": 193.26,
+    "Low": 191.72,
+    "Close": 191.97
+  },
+  {
+    "Date": "2024-12-13",
+    "Open": 193.65,
+    "High": 194.62,
+    "Low": 193.13,
+    "Close": 193.25
+  },
+  {
+    "Date": "2024-12-16",
+    "Open": 194.02,
+    "High": 194.96,
+    "Low": 192.67,
+    "Close": 194.53
+  },
+  {
+    "Date": "2024-12-17",
+    "Open": 195.17,
+    "High": 196.46,
+    "Low": 193.96,
+    "Close": 194.86
+  },
+  {
+    "Date": "2024-12-18",
+    "Open": 195.74,
+    "High": 197.71,
+    "Low": 194.45,
+    "Close": 195.52
+  },
+  {
+    "Date": "2024-12-19",
+    "Open": 197.34,
+    "High": 198.14,
+    "Low": 195.82,
+    "Close": 197.66
+  },
+  {
+    "Date": "2024-12-20",
+    "Open": 195.84,
+    "High": 196.87,
+    "Low": 195.17,
+    "Close": 196.66
+  },
+  {
+    "Date": "2024-12-23",
+    "Open": 195.6,
+    "High": 197.45,
+    "Low": 194.58,
+    "Close": 196.73
+  },
+  {
+    "Date": "2024-12-24",
+    "Open": 195.22,
+    "High": 195.45,
+    "Low": 194.98,
+    "Close": 195.33
+  },
+  {
+    "Date": "2024-12-25",
+    "Open": 197.24,
+    "High": 198.3,
+    "Low": 196.44,
+    "Close": 196.72
+  },
+  {
+    "Date": "2024-12-26",
+    "Open": 197.82,
+    "High": 197.94,
+    "Low": 196.01,
+    "Close": 197.9
+  },
+  {
+    "Date": "2024-12-27",
+    "Open": 197.57,
+    "High": 198.09,
+    "Low": 195.95,
+    "Close": 196.75
+  },
+  {
+    "Date": "2024-12-30",
+    "Open": 195.06,
+    "High": 196.38,
+    "Low": 193.09,
+    "Close": 193.41
+  },
+  {
+    "Date": "2024-12-31",
+    "Open": 193.53,
+    "High": 194.26,
+    "Low": 192.13,
+    "Close": 192.3
+  },
+  {
+    "Date": "2025-01-01",
+    "Open": 190.38,
+    "High": 191.1,
+    "Low": 189.02,
+    "Close": 189.31
+  },
+  {
+    "Date": "2025-01-02",
+    "Open": 188.98,
+    "High": 189.05,
+    "Low": 187.3,
+    "Close": 188.03
+  },
+  {
+    "Date": "2025-01-03",
+    "Open": 187.74,
+    "High": 187.81,
+    "Low": 187.22,
+    "Close": 187.55
+  },
+  {
+    "Date": "2025-01-06",
+    "Open": 186.09,
+    "High": 187.14,
+    "Low": 185.52,
+    "Close": 186.66
+  },
+  {
+    "Date": "2025-01-07",
+    "Open": 186.16,
+    "High": 188.01,
+    "Low": 185.81,
+    "Close": 187.76
+  },
+  {
+    "Date": "2025-01-08",
+    "Open": 188.28,
+    "High": 188.85,
+    "Low": 187.06,
+    "Close": 187.32
+  },
+  {
+    "Date": "2025-01-09",
+    "Open": 187.65,
+    "High": 189.42,
+    "Low": 187.23,
+    "Close": 188.99
+  },
+  {
+    "Date": "2025-01-10",
+    "Open": 188.68,
+    "High": 190.2,
+    "Low": 186.71,
+    "Close": 189.95
+  },
+  {
+    "Date": "2025-01-13",
+    "Open": 189.19,
+    "High": 189.35,
+    "Low": 188.07,
+    "Close": 189.22
+  },
+  {
+    "Date": "2025-01-14",
+    "Open": 188.09,
+    "High": 189.68,
+    "Low": 187.77,
+    "Close": 188.92
+  },
+  {
+    "Date": "2025-01-15",
+    "Open": 188.84,
+    "High": 190.76,
+    "Low": 187.79,
+    "Close": 189.05
+  },
+  {
+    "Date": "2025-01-16",
+    "Open": 190.87,
+    "High": 191.81,
+    "Low": 190.07,
+    "Close": 191.13
+  },
+  {
+    "Date": "2025-01-17",
+    "Open": 191.0,
+    "High": 192.4,
+    "Low": 189.38,
+    "Close": 191.28
+  },
+  {
+    "Date": "2025-01-20",
+    "Open": 189.67,
+    "High": 190.07,
+    "Low": 189.32,
+    "Close": 189.81
+  },
+  {
+    "Date": "2025-01-21",
+    "Open": 189.37,
+    "High": 190.71,
+    "Low": 188.05,
+    "Close": 188.89
+  },
+  {
+    "Date": "2025-01-22",
+    "Open": 188.01,
+    "High": 189.31,
+    "Low": 186.59,
+    "Close": 187.2
+  },
+  {
+    "Date": "2025-01-23",
+    "Open": 187.45,
+    "High": 188.25,
+    "Low": 186.99,
+    "Close": 187.91
+  },
+  {
+    "Date": "2025-01-24",
+    "Open": 187.36,
+    "High": 187.55,
+    "Low": 186.89,
+    "Close": 187.43
+  },
+  {
+    "Date": "2025-01-27",
+    "Open": 187.43,
+    "High": 187.56,
+    "Low": 186.49,
+    "Close": 186.5
+  },
+  {
+    "Date": "2025-01-28",
+    "Open": 188.4,
+    "High": 189.15,
+    "Low": 187.29,
+    "Close": 188.28
+  },
+  {
+    "Date": "2025-01-29",
+    "Open": 189.36,
+    "High": 189.64,
+    "Low": 189.25,
+    "Close": 189.6
+  },
+  {
+    "Date": "2025-01-30",
+    "Open": 190.83,
+    "High": 192.32,
+    "Low": 189.02,
+    "Close": 189.09
+  },
+  {
+    "Date": "2025-01-31",
+    "Open": 190.72,
+    "High": 191.82,
+    "Low": 190.59,
+    "Close": 191.13
+  },
+  {
+    "Date": "2025-02-03",
+    "Open": 193.03,
+    "High": 194.31,
+    "Low": 191.75,
+    "Close": 193.04
+  },
+  {
+    "Date": "2025-02-04",
+    "Open": 194.85,
+    "High": 194.97,
+    "Low": 194.33,
+    "Close": 194.61
+  },
+  {
+    "Date": "2025-02-05",
+    "Open": 194.15,
+    "High": 194.31,
+    "Low": 193.1,
+    "Close": 193.53
+  },
+  {
+    "Date": "2025-02-06",
+    "Open": 192.71,
+    "High": 193.71,
+    "Low": 192.3,
+    "Close": 192.42
+  },
+  {
+    "Date": "2025-02-07",
+    "Open": 193.56,
+    "High": 195.06,
+    "Low": 192.39,
+    "Close": 194.3
+  },
+  {
+    "Date": "2025-02-10",
+    "Open": 194.13,
+    "High": 195.49,
+    "Low": 193.23,
+    "Close": 194.15
+  },
+  {
+    "Date": "2025-02-11",
+    "Open": 193.87,
+    "High": 194.28,
+    "Low": 191.88,
+    "Close": 193.85
+  },
+  {
+    "Date": "2025-02-12",
+    "Open": 194.08,
+    "High": 194.92,
+    "Low": 193.29,
+    "Close": 194.37
+  },
+  {
+    "Date": "2025-02-13",
+    "Open": 195.95,
+    "High": 196.12,
+    "Low": 194.59,
+    "Close": 194.76
+  },
+  {
+    "Date": "2025-02-14",
+    "Open": 196.67,
+    "High": 197.2,
+    "Low": 195.87,
+    "Close": 197.07
+  },
+  {
+    "Date": "2025-02-17",
+    "Open": 197.8,
+    "High": 198.45,
+    "Low": 197.39,
+    "Close": 198.1
+  },
+  {
+    "Date": "2025-02-18",
+    "Open": 196.5,
+    "High": 196.53,
+    "Low": 196.42,
+    "Close": 196.49
+  },
+  {
+    "Date": "2025-02-19",
+    "Open": 198.21,
+    "High": 199.98,
+    "Low": 196.75,
+    "Close": 199.62
+  },
+  {
+    "Date": "2025-02-20",
+    "Open": 199.75,
+    "High": 200.36,
+    "Low": 198.57,
+    "Close": 199.63
+  },
+  {
+    "Date": "2025-02-21",
+    "Open": 197.92,
+    "High": 199.83,
+    "Low": 195.96,
+    "Close": 196.73
+  },
+  {
+    "Date": "2025-02-24",
+    "Open": 197.58,
+    "High": 198.27,
+    "Low": 196.56,
+    "Close": 197.9
+  },
+  {
+    "Date": "2025-02-25",
+    "Open": 199.68,
+    "High": 199.99,
+    "Low": 199.67,
+    "Close": 199.96
+  },
+  {
+    "Date": "2025-02-26",
+    "Open": 200.89,
+    "High": 202.56,
+    "Low": 200.44,
+    "Close": 201.75
+  },
+  {
+    "Date": "2025-02-27",
+    "Open": 203.12,
+    "High": 204.07,
+    "Low": 202.32,
+    "Close": 203.07
+  },
+  {
+    "Date": "2025-02-28",
+    "Open": 203.29,
+    "High": 204.58,
+    "Low": 201.8,
+    "Close": 203.09
+  },
+  {
+    "Date": "2025-03-03",
+    "Open": 204.76,
+    "High": 205.95,
+    "Low": 204.23,
+    "Close": 205.26
+  },
+  {
+    "Date": "2025-03-04",
+    "Open": 205.83,
+    "High": 206.98,
+    "Low": 205.09,
+    "Close": 205.66
+  },
+  {
+    "Date": "2025-03-05",
+    "Open": 206.2,
+    "High": 207.54,
+    "Low": 204.63,
+    "Close": 206.57
+  },
+  {
+    "Date": "2025-03-06",
+    "Open": 204.69,
+    "High": 205.3,
+    "Low": 204.17,
+    "Close": 205.09
+  },
+  {
+    "Date": "2025-03-07",
+    "Open": 203.85,
+    "High": 204.63,
+    "Low": 202.53,
+    "Close": 204.25
+  },
+  {
+    "Date": "2025-03-10",
+    "Open": 206.23,
+    "High": 207.04,
+    "Low": 204.61,
+    "Close": 206.76
+  },
+  {
+    "Date": "2025-03-11",
+    "Open": 205.49,
+    "High": 205.94,
+    "Low": 203.95,
+    "Close": 205.46
+  },
+  {
+    "Date": "2025-03-12",
+    "Open": 203.83,
+    "High": 204.1,
+    "Low": 203.11,
+    "Close": 204.04
+  },
+  {
+    "Date": "2025-03-13",
+    "Open": 203.66,
+    "High": 205.08,
+    "Low": 203.03,
+    "Close": 203.39
+  },
+  {
+    "Date": "2025-03-14",
+    "Open": 203.25,
+    "High": 203.33,
+    "Low": 202.56,
+    "Close": 202.58
+  },
+  {
+    "Date": "2025-03-17",
+    "Open": 203.82,
+    "High": 205.4,
+    "Low": 203.6,
+    "Close": 204.42
+  },
+  {
+    "Date": "2025-03-18",
+    "Open": 204.05,
+    "High": 204.1,
+    "Low": 203.78,
+    "Close": 203.93
+  },
+  {
+    "Date": "2025-03-19",
+    "Open": 204.4,
+    "High": 205.85,
+    "Low": 203.03,
+    "Close": 203.06
+  },
+  {
+    "Date": "2025-03-20",
+    "Open": 203.74,
+    "High": 203.82,
+    "Low": 203.11,
+    "Close": 203.66
+  },
+  {
+    "Date": "2025-03-21",
+    "Open": 205.41,
+    "High": 206.08,
+    "Low": 203.65,
+    "Close": 205.55
+  },
+  {
+    "Date": "2025-03-24",
+    "Open": 204.87,
+    "High": 206.03,
+    "Low": 204.11,
+    "Close": 205.9
+  },
+  {
+    "Date": "2025-03-25",
+    "Open": 206.51,
+    "High": 208.2,
+    "Low": 205.47,
+    "Close": 205.93
+  },
+  {
+    "Date": "2025-03-26",
+    "Open": 207.88,
+    "High": 209.87,
+    "Low": 206.21,
+    "Close": 208.94
+  },
+  {
+    "Date": "2025-03-27",
+    "Open": 208.24,
+    "High": 208.93,
+    "Low": 206.62,
+    "Close": 207.73
+  },
+  {
+    "Date": "2025-03-28",
+    "Open": 205.85,
+    "High": 206.28,
+    "Low": 205.57,
+    "Close": 205.58
+  },
+  {
+    "Date": "2025-03-31",
+    "Open": 206.61,
+    "High": 206.68,
+    "Low": 205.31,
+    "Close": 205.47
+  },
+  {
+    "Date": "2025-04-01",
+    "Open": 206.32,
+    "High": 207.32,
+    "Low": 205.77,
+    "Close": 206.75
+  },
+  {
+    "Date": "2025-04-02",
+    "Open": 205.13,
+    "High": 205.3,
+    "Low": 204.89,
+    "Close": 205.03
+  },
+  {
+    "Date": "2025-04-03",
+    "Open": 204.62,
+    "High": 205.7,
+    "Low": 203.28,
+    "Close": 205.57
+  },
+  {
+    "Date": "2025-04-04",
+    "Open": 206.18,
+    "High": 207.23,
+    "Low": 204.98,
+    "Close": 206.03
+  },
+  {
+    "Date": "2025-04-07",
+    "Open": 207.74,
+    "High": 209.45,
+    "Low": 206.4,
+    "Close": 207.66
+  },
+  {
+    "Date": "2025-04-08",
+    "Open": 208.98,
+    "High": 209.29,
+    "Low": 207.81,
+    "Close": 209.03
+  },
+  {
+    "Date": "2025-04-09",
+    "Open": 207.83,
+    "High": 208.36,
+    "Low": 206.36,
+    "Close": 207.32
+  },
+  {
+    "Date": "2025-04-10",
+    "Open": 208.76,
+    "High": 209.78,
+    "Low": 208.08,
+    "Close": 209.55
+  },
+  {
+    "Date": "2025-04-11",
+    "Open": 211.32,
+    "High": 212.24,
+    "Low": 210.25,
+    "Close": 210.52
+  },
+  {
+    "Date": "2025-04-14",
+    "Open": 209.02,
+    "High": 209.1,
+    "Low": 208.82,
+    "Close": 208.9
+  },
+  {
+    "Date": "2025-04-15",
+    "Open": 208.19,
+    "High": 210.07,
+    "Low": 207.67,
+    "Close": 208.02
+  },
+  {
+    "Date": "2025-04-16",
+    "Open": 206.89,
+    "High": 206.91,
+    "Low": 206.49,
+    "Close": 206.57
+  },
+  {
+    "Date": "2025-04-17",
+    "Open": 207.69,
+    "High": 208.0,
+    "Low": 207.09,
+    "Close": 207.9
+  },
+  {
+    "Date": "2025-04-18",
+    "Open": 209.08,
+    "High": 210.92,
+    "Low": 208.09,
+    "Close": 209.23
+  },
+  {
+    "Date": "2025-04-21",
+    "Open": 207.32,
+    "High": 208.94,
+    "Low": 206.62,
+    "Close": 206.91
+  },
+  {
+    "Date": "2025-04-22",
+    "Open": 205.61,
+    "High": 207.41,
+    "Low": 203.83,
+    "Close": 206.05
+  },
+  {
+    "Date": "2025-04-23",
+    "Open": 205.79,
+    "High": 207.41,
+    "Low": 204.24,
+    "Close": 205.61
+  },
+  {
+    "Date": "2025-04-24",
+    "Open": 206.83,
+    "High": 207.27,
+    "Low": 206.48,
+    "Close": 206.77
+  },
+  {
+    "Date": "2025-04-25",
+    "Open": 208.7,
+    "High": 209.27,
+    "Low": 206.81,
+    "Close": 208.95
+  },
+  {
+    "Date": "2025-04-28",
+    "Open": 207.78,
+    "High": 208.79,
+    "Low": 206.42,
+    "Close": 207.66
+  },
+  {
+    "Date": "2025-04-29",
+    "Open": 207.19,
+    "High": 208.82,
+    "Low": 206.03,
+    "Close": 206.85
+  },
+  {
+    "Date": "2025-04-30",
+    "Open": 205.48,
+    "High": 207.14,
+    "Low": 203.65,
+    "Close": 205.97
+  },
+  {
+    "Date": "2025-05-01",
+    "Open": 207.46,
+    "High": 207.8,
+    "Low": 206.95,
+    "Close": 207.71
+  },
+  {
+    "Date": "2025-05-02",
+    "Open": 208.69,
+    "High": 210.44,
+    "Low": 208.09,
+    "Close": 208.85
+  },
+  {
+    "Date": "2025-05-05",
+    "Open": 206.89,
+    "High": 207.54,
+    "Low": 205.18,
+    "Close": 207.0
+  },
+  {
+    "Date": "2025-05-06",
+    "Open": 206.09,
+    "High": 206.99,
+    "Low": 205.08,
+    "Close": 206.5
+  },
+  {
+    "Date": "2025-05-07",
+    "Open": 207.6,
+    "High": 208.61,
+    "Low": 207.34,
+    "Close": 207.56
+  },
+  {
+    "Date": "2025-05-08",
+    "Open": 207.25,
+    "High": 208.68,
+    "Low": 206.94,
+    "Close": 208.42
+  },
+  {
+    "Date": "2025-05-09",
+    "Open": 210.13,
+    "High": 210.97,
+    "Low": 208.81,
+    "Close": 209.58
+  },
+  {
+    "Date": "2025-05-12",
+    "Open": 209.39,
+    "High": 211.16,
+    "Low": 208.3,
+    "Close": 208.59
+  },
+  {
+    "Date": "2025-05-13",
+    "Open": 207.77,
+    "High": 209.75,
+    "Low": 206.92,
+    "Close": 208.67
+  },
+  {
+    "Date": "2025-05-14",
+    "Open": 206.79,
+    "High": 208.59,
+    "Low": 206.41,
+    "Close": 206.84
+  },
+  {
+    "Date": "2025-05-15",
+    "Open": 206.3,
+    "High": 207.25,
+    "Low": 205.95,
+    "Close": 206.8
+  },
+  {
+    "Date": "2025-05-16",
+    "Open": 207.51,
+    "High": 207.67,
+    "Low": 207.46,
+    "Close": 207.53
+  },
+  {
+    "Date": "2025-05-19",
+    "Open": 206.48,
+    "High": 207.63,
+    "Low": 205.08,
+    "Close": 205.61
+  },
+  {
+    "Date": "2025-05-20",
+    "Open": 203.94,
+    "High": 204.3,
+    "Low": 203.02,
+    "Close": 204.24
+  },
+  {
+    "Date": "2025-05-21",
+    "Open": 205.51,
+    "High": 206.12,
+    "Low": 203.69,
+    "Close": 204.55
+  },
+  {
+    "Date": "2025-05-22",
+    "Open": 206.54,
+    "High": 207.86,
+    "Low": 205.79,
+    "Close": 207.52
+  },
+  {
+    "Date": "2025-05-23",
+    "Open": 206.62,
+    "High": 206.83,
+    "Low": 205.6,
+    "Close": 206.41
+  },
+  {
+    "Date": "2025-05-26",
+    "Open": 205.45,
+    "High": 206.31,
+    "Low": 205.24,
+    "Close": 206.04
+  },
+  {
+    "Date": "2025-05-27",
+    "Open": 205.84,
+    "High": 207.09,
+    "Low": 204.75,
+    "Close": 205.78
+  },
+  {
+    "Date": "2025-05-28",
+    "Open": 203.97,
+    "High": 204.23,
+    "Low": 203.95,
+    "Close": 204.23
+  },
+  {
+    "Date": "2025-05-29",
+    "Open": 202.26,
+    "High": 203.82,
+    "Low": 201.83,
+    "Close": 203.49
+  },
+  {
+    "Date": "2025-05-30",
+    "Open": 201.88,
+    "High": 203.77,
+    "Low": 199.91,
+    "Close": 201.62
+  },
+  {
+    "Date": "2025-06-02",
+    "Open": 201.67,
+    "High": 202.33,
+    "Low": 200.18,
+    "Close": 201.65
+  },
+  {
+    "Date": "2025-06-03",
+    "Open": 200.18,
+    "High": 202.16,
+    "Low": 198.46,
+    "Close": 200.46
+  },
+  {
+    "Date": "2025-06-04",
+    "Open": 199.98,
+    "High": 201.84,
+    "Low": 198.49,
+    "Close": 199.42
+  },
+  {
+    "Date": "2025-06-05",
+    "Open": 199.6,
+    "High": 201.07,
+    "Low": 199.46,
+    "Close": 200.74
+  },
+  {
+    "Date": "2025-06-06",
+    "Open": 202.07,
+    "High": 203.96,
+    "Low": 200.85,
+    "Close": 203.31
+  },
+  {
+    "Date": "2025-06-09",
+    "Open": 202.02,
+    "High": 203.92,
+    "Low": 200.35,
+    "Close": 202.19
+  },
+  {
+    "Date": "2025-06-10",
+    "Open": 200.88,
+    "High": 202.7,
+    "Low": 199.06,
+    "Close": 200.81
+  },
+  {
+    "Date": "2025-06-11",
+    "Open": 198.92,
+    "High": 199.22,
+    "Low": 198.67,
+    "Close": 198.98
+  },
+  {
+    "Date": "2025-06-12",
+    "Open": 200.04,
+    "High": 200.28,
+    "Low": 198.93,
+    "Close": 200.03
+  },
+  {
+    "Date": "2025-06-13",
+    "Open": 199.54,
+    "High": 199.56,
+    "Low": 199.37,
+    "Close": 199.46
+  },
+  {
+    "Date": "2025-06-16",
+    "Open": 200.74,
+    "High": 201.1,
+    "Low": 199.3,
+    "Close": 199.31
+  },
+  {
+    "Date": "2025-06-17",
+    "Open": 200.32,
+    "High": 202.23,
+    "Low": 198.89,
+    "Close": 201.73
+  }
+]
\ No newline at end of file
diff --git a/angular/src/app/chart/image/amazon.png b/angular/src/app/chart/image/amazon.png
new file mode 100644
index 0000000..2805452
Binary files /dev/null and b/angular/src/app/chart/image/amazon.png differ
diff --git a/angular/src/app/chart/image/google.png b/angular/src/app/chart/image/google.png
new file mode 100644
index 0000000..2509038
Binary files /dev/null and b/angular/src/app/chart/image/google.png differ
diff --git a/angular/src/app/chart/image/microsoft.png b/angular/src/app/chart/image/microsoft.png
new file mode 100644
index 0000000..60dc2d4
Binary files /dev/null and b/angular/src/app/chart/image/microsoft.png differ
diff --git a/angular/src/app/chart/image/tesla.png b/angular/src/app/chart/image/tesla.png
new file mode 100644
index 0000000..5fc6954
Binary files /dev/null and b/angular/src/app/chart/image/tesla.png differ
diff --git a/angular/src/app/chart/stockForecasting/stockForecast.component.css b/angular/src/app/chart/stockForecasting/stockForecast.component.css
new file mode 100644
index 0000000..76fcf9c
--- /dev/null
+++ b/angular/src/app/chart/stockForecasting/stockForecast.component.css
@@ -0,0 +1,153 @@
+.para {
+    padding-top: 5px;
+}
+
+.stock-info {
+    display: flex;
+    align-items: flex-start;
+    gap: 16px;
+    margin-left: 10px;
+    padding: 5px;
+}
+
+.price {
+    font-size: 20px;
+    font-weight: bold;
+    padding-right: 2px;
+}
+
+.e-dropdown {
+    padding: 5px 10px;
+    display: flex;
+    align-items: center;
+    gap: 8px;
+    width: 100%;
+}
+
+.e-dropdown option {
+    display: flex;
+    align-items: center;
+    gap: 8px;
+}
+
+[data-icon] {
+    position: relative;
+    padding-left: 25px;
+}
+
+[data-icon]::before {
+    content: '';
+    position: absolute;
+    left: 0;
+    top: 50%;
+    transform: translateY(-50%);
+    width: 20px;
+    height: 20px;
+    background-size: contain;
+    background-repeat: no-repeat;
+    background-position: center;
+}
+
+[data-icon="e-logo-msft"]::before {
+    background-image: url('../image/microsoft.png');
+}
+
+[data-icon="e-logo-goog"]::before {
+    background-image: url('../image/google.png');
+}
+
+[data-icon="e-logo-amzn"]::before {
+    background-image: url('../image/amazon.png');
+}
+
+[data-icon="e-logo-tsla"]::before {
+    background-image: url('../image/tesla.png');
+}
+
+.control-section {
+    display: flex;
+    flex-direction: column;
+}
+
+.sidebar {
+    display: flex;
+    flex-direction: column;
+    gap: 20px;
+    padding: 20px;
+}
+
+.stock-selection {
+    padding: 5px;
+}
+
+.main-content {
+    flex-grow: 1;
+    display: flex;
+    flex-direction: column;
+}
+
+.control-bar {
+    display: flex;
+    justify-content: space-between;
+    padding: 10px 20px;
+}
+
+.range-buttons .e-btn-group {
+    display: flex;
+    gap: 10px;
+}
+
+.chart-controls {
+    display: flex;
+    align-items: center;
+    gap: 10px;
+}
+
+.chart-container {
+    position: relative;
+    flex-grow: 1;
+}
+
+#chartWrapper {
+    height: 100%;
+}
+
+#stock-change {
+    margin: 0;
+}
+
+.chart-action-button {
+    width: 40px;
+    height: 40px;
+    display: flex;
+    align-items: center;
+    justify-content: center;
+    background-color: #6f16ef;
+    border: none;
+    border-radius: 8px;
+    cursor: pointer;
+    box-shadow: 0 2px 6px rgba(0, 0, 0, 0.15);
+    padding: 0;
+}
+
+.chart-action-button:hover {
+    background-color: #5811c9;
+}
+
+.chart-action-button .e-btn-icon.e-icons {
+    color: #fff;
+    font-size: 20px;
+}
+
+.chart-spinner-overlay {
+    position: absolute;
+    top: 50%;
+    left: 50%;
+    transform: translate(-50%, -50%);
+    display: none;
+}
+
+.chart-spinner-overlay .e-spinner {
+    width: 20px;
+    height: 20px;
+}
\ No newline at end of file
diff --git a/angular/src/app/chart/stockForecasting/stockForecast.component.html b/angular/src/app/chart/stockForecasting/stockForecast.component.html
new file mode 100644
index 0000000..816f16a
--- /dev/null
+++ b/angular/src/app/chart/stockForecasting/stockForecast.component.html
@@ -0,0 +1,55 @@
+<div class="control-section">
+    <div class="sidebar">
+        <div class="stock-selection">
+            <select id="stock-dropdown" class="e-dropdown" [(ngModel)]="selectedSymbol" (change)="onStockChange()">
+                <option *ngFor="let stock of stocks" [value]="stock.symbol" [attr.data-icon]="'e-logo-' + stock.symbol.toLowerCase()">
+                    <img [src]="stock.icon" style="width: 20px; height: 20px; margin-right: 8px;" />
+                    {{ stock.text }}
+                </option>
+            </select>
+            <p class="para" id="stock-text">{{ selectedStockInfo.text }}</p>
+        </div>
+        <div class="stock-info" id="stock-info">
+            <div>
+                <span id="stock-close" class="price">{{ selectedStockInfo.close | number:'1.2-2' }} USD</span><br />
+                <p id="stock-change" [style.color]="selectedStockInfo.change >= 0 ? 'green' : 'red'">
+                    {{ selectedStockInfo.change | number:'1.2-2' }} {{ selectedStockInfo.percentChange | number:'1.2-2' }}%
+                </p>
+            </div>
+        </div>
+    </div>
+    <div class="main-content">
+        <div class="control-bar">
+            <div class="range-buttons">
+                <div class="e-btn-group">
+                    <button class="e-btn range-button" (click)="onRangeChange(3)">3 Month</button>
+                    <button class="e-btn range-button" (click)="onRangeChange(6)">6 Month</button>
+                    <button class="e-btn range-button" (click)="onRangeChange(12)">1 Year</button>
+                </div>
+            </div>
+            <div class="chart-controls">
+                <div>
+                    <select id="series-dropdown" class="e-dropdown" [(ngModel)]="selectedSeriesType" (change)="renderChart()">
+                        <option *ngFor="let option of seriesOptions" [value]="option">{{ option }}</option>
+                    </select>
+                </div>
+                <div>
+                    <div id="spinner" class="chart-spinner-overlay" [style.display]="isSpinnerVisible ? 'block' : 'none'">
+                        <div class="e-spinner e-spin e-icon-loading"></div>
+                    </div>
+                    <button id="aiAssistBtn" class="chart-action-button" (click)="onAIAssistClick()">
+                        <span class="e-icons e-ai-chat"></span>
+                    </button>
+                </div>
+            </div>
+        </div>
+        <div id="chart-container" class="chart-container">
+            <ejs-chart #chart id="chartWrapper" [primaryXAxis]="primaryXAxis" [primaryYAxis]="primaryYAxis" [legendSettings]="legendSettings" [tooltip]="tooltip" [crosshair]="crosshair" [chartArea]="chartArea" [width]="width" [theme]="theme" (load)="onChartLoad($event)">
+                <e-series-collection>
+                    <e-series [dataSource]="chartData" xName="date" [type]="selectedSeriesType" [name]="selectedStockInfo.text" [high]="selectedSeriesType !== 'Line' ? 'high' : undefined" [low]="selectedSeriesType !== 'Line' ? 'low' : undefined" [open]="selectedSeriesType !== 'Line' ? 'open' : undefined" [close]="selectedSeriesType !== 'Line' ? 'close' : undefined" [yName]="selectedSeriesType === 'Line' ? 'close' : undefined" bearFillColor="#2ecd71" bullFillColor="#e74c3d">
+                    </e-series>
+                </e-series-collection>
+            </ejs-chart>
+        </div>
+    </div>
+</div>
\ No newline at end of file
diff --git a/angular/src/app/chart/stockForecasting/stockForecast.component.ts b/angular/src/app/chart/stockForecasting/stockForecast.component.ts
new file mode 100644
index 0000000..3ae481a
--- /dev/null
+++ b/angular/src/app/chart/stockForecasting/stockForecast.component.ts
@@ -0,0 +1,254 @@
+import { Component, ViewChild, AfterViewInit } from '@angular/core';
+import { FormsModule } from '@angular/forms';
+import { CommonModule } from '@angular/common';
+import { ChartModule, ChartComponent, CandleSeriesService, LineSeriesService, HiloOpenCloseSeriesService, DateTimeService, CrosshairService, TooltipService, LegendService } from '@syncfusion/ej2-angular-charts';
+import { ButtonModule } from '@syncfusion/ej2-angular-buttons';
+import msftData from '../data/msft-data.json';
+import googData from '../data/goog-data.json';
+import amznData from '../data/amzn-data.json';
+import tslaData from '../data/tsla-data.json';
+
+interface StockInfo {
+  symbol: string;
+  text: string;
+  close: number;
+  change: number;
+  percentChange: number;
+}
+
+interface ChartPoint {
+  date: Date;
+  high: number;
+  low: number;
+  open: number;
+  close: number;
+}
+
+@Component({
+  selector: 'app-stock-forecast',
+  templateUrl: './stockForecast.component.html',
+  styleUrls: ['./stockForecast.component.css'],
+  standalone: true,
+  imports: [CommonModule, FormsModule, ChartModule, ButtonModule],
+  providers: [CandleSeriesService, LineSeriesService, HiloOpenCloseSeriesService, DateTimeService, CrosshairService, TooltipService, LegendService]
+})
+export class StockForecastComponent implements AfterViewInit {
+  @ViewChild('chart', { static: true }) chartObject!: ChartComponent;
+
+  selectedSymbol: string = 'MSFT';
+  selectedSeriesType: string = 'Candle';
+  selectedRange: number = 3;
+  chartData: ChartPoint[] = [];
+  stripStartDate: Date = new Date();
+  stripEndDate: Date = new Date();
+  selectedStockInfo: StockInfo = this.getDefaultStockInfo('MSFT');
+  isSpinnerVisible: boolean = false;
+
+  stocks = [
+    { symbol: 'MSFT', text: 'Microsoft Corp', icon: '../image/microsoft.png' },
+    { symbol: 'GOOG', text: 'Alphabet Inc', icon: '../image/google.png' },
+    { symbol: 'AMZN', text: 'Amazon Inc', icon: '../image/amazon.png' },
+    { symbol: 'TSLA', text: 'Tesla Inc', icon: '../image/tesla.png' }
+  ];
+
+  seriesOptions: string[] = ['Candle', 'Line', 'HiloOpenClose'];
+
+  public primaryXAxis = {
+    valueType: 'DateTime',
+    labelFormat: 'MMM yyyy',
+    crosshairTooltip: { enable: true },
+    majorGridLines: { width: 0 },
+    stripLines: [{ start: this.stripStartDate, end: this.stripEndDate, color: '#E0E0E0' }]
+  };
+
+  public primaryYAxis = {
+    rangePadding: 'None',
+    labelFormat: 'n0',
+    lineStyle: { width: 0 },
+    majorTickLines: { width: 0 }
+  };
+
+  public legendSettings = { visible: false };
+  public tooltip = { enable: true, shared: true, header: '' };
+  public crosshair = { enable: true, lineType: 'Vertical' };
+  public chartArea = { border: { width: 0 } };
+  public width = '100%';
+  public theme: string = this.getTheme();
+
+  ngAfterViewInit(): void {
+    this.loadChartData();
+  }
+
+  private getTheme(): string {
+    const mode = window.location.href.includes('dark') ? 'Dark' : 'Light';
+    return `Material${mode}`;
+  }
+
+  public onChartLoad(args: any): void {
+    args.chart.theme = this.getTheme();
+  }
+
+  private getDefaultStockInfo(symbol: string): StockInfo {
+    switch (symbol) {
+      case 'MSFT':
+        return { symbol: 'MSFT', text: 'Microsoft Corp', close: 138.35, change: -2.0, percentChange: -0.22 };
+      case 'GOOG':
+        return { symbol: 'GOOG', text: 'Alphabet Inc', close: 152.83, change: -2.0, percentChange: -0.22 };
+      case 'AMZN':
+        return { symbol: 'AMZN', text: 'Amazon Inc', close: 222.27, change: -2.0, percentChange: -0.22 };
+      case 'TSLA':
+        return { symbol: 'TSLA', text: 'Tesla Inc', close: 201.73, change: -2.0, percentChange: -0.22 };
+      default:
+        return { symbol, text: '', close: 0.0, change: 0.0, percentChange: 0.0 };
+    }
+  }
+
+  private loadChartData(): void {
+    try {
+      let json: any[] = [];
+      if (this.selectedSymbol === 'GOOG') {
+        json = googData;
+      } else if (this.selectedSymbol === 'AMZN') {
+        json = amznData;
+      } else if (this.selectedSymbol === 'TSLA') {
+        json = tslaData;
+      } else {
+        json = msftData;
+        this.selectedSymbol = 'MSFT';
+      }
+
+      if (!json || json.length === 0) {
+        console.warn(`No data found for symbol: ${this.selectedSymbol}`);
+        this.chartData = [];
+        this.renderChart();
+        return;
+      }
+
+      const allData: ChartPoint[] = json.map((d: any) => ({
+        date: new Date(d.date || d.Date),
+        high: Number(d.high ?? d.High),
+        low: Number(d.low ?? d.Low),
+        open: Number(d.open ?? d.Open),
+        close: Number(d.close ?? d.Close)
+      }));
+
+      this.chartData = this.filterChartData(allData, this.selectedRange);
+      this.renderChart();
+      this.updateStockInfoDisplay();
+    } catch (error) {
+      console.error('Error loading chart data:', error);
+      this.chartData = [];
+      this.renderChart();
+    }
+  }
+
+  private filterChartData(allData: ChartPoint[], months: number): ChartPoint[] {
+    if (allData.length) {
+      this.stripStartDate = allData[0].date;
+      this.stripEndDate = allData[allData.length - 1].date;
+    } else {
+      this.stripStartDate = this.stripEndDate = new Date();
+    }
+    const latestDate = new Date(Math.max(...allData.map(p => p.date.getTime())));
+    const cutoffDate = new Date(latestDate);
+    const intendedMonth = latestDate.getMonth() - months + 1;
+    cutoffDate.setMonth(intendedMonth);
+    if (cutoffDate.getMonth() !== intendedMonth) {
+      cutoffDate.setDate(0);
+    }
+    return allData.filter(p => p.date >= cutoffDate).sort((a, b) => a.date.getTime() - b.date.getTime());
+  }
+
+  public renderChart(): void {
+    if (this.chartObject) {
+      this.chartObject.series = [{
+        dataSource: this.chartData,
+        xName: 'date',
+        type: this.selectedSeriesType as 'Candle' | 'Line' | 'HiloOpenClose',
+        name: this.selectedStockInfo.text,
+        high: this.selectedSeriesType !== 'Line' ? 'high' : undefined,
+        low: this.selectedSeriesType !== 'Line' ? 'low' : undefined,
+        open: this.selectedSeriesType !== 'Line' ? 'open' : undefined,
+        close: this.selectedSeriesType !== 'Line' ? 'close' : undefined,
+        yName: this.selectedSeriesType === 'Line' ? 'close' : undefined,
+        bearFillColor: this.selectedSeriesType === 'Candle' ? '#2ecd71' : undefined,
+        bullFillColor: this.selectedSeriesType === 'Candle' ? '#e74c3d' : undefined
+      }];
+      this.chartObject.primaryXAxis.stripLines = [{
+        start: this.stripStartDate,
+        end: this.stripEndDate,
+        color: '#E0E0E0'
+      }];
+      this.chartObject.refresh();
+    }
+  }
+
+  public updateStockInfoDisplay(): void {
+    this.selectedStockInfo = this.getDefaultStockInfo(this.selectedSymbol);
+  }
+
+  public onStockChange(): void {
+    this.loadChartData();
+  }
+
+  public onRangeChange(months: number): void {
+    this.selectedRange = months;
+    this.loadChartData();
+  }
+
+  public async onAIAssistClick(): Promise<void> {
+    this.isSpinnerVisible = true;
+    try {
+      const prompt = this.generatePrompt(this.chartData);
+      const response = await this.getAzureChatAIRequest({ messages: [{ role: 'user', content: prompt }] });
+      if (response) {
+        const processed = this.convertAIResponseToChartData(response, this.chartData);
+        if (processed.length > 0) {
+          this.chartData = [...this.chartData, ...processed];
+          this.renderChart();
+        }
+      } else {
+        console.error('AI response is null');
+      }
+    } catch (err) {
+      console.error('Error during AI processing:', err);
+    } finally {
+      setTimeout(() => (this.isSpinnerVisible = false), 1000);
+    }
+  }
+
+  private generatePrompt(historicalData: ChartPoint[]): string {
+    const lastDate = historicalData.length > 0 ? historicalData[historicalData.length - 1].date : new Date();
+    const startDate = new Date(lastDate);
+    startDate.setDate(lastDate.getDate() + 1);
+    let prompt = `Generate 35 realistic financial data points suitable for candlestick, OHLC, and line charts in ':' format. Use the following format for each row: yyyy-MM-dd:High:Low:Open:Close\nStart from ${startDate.toISOString().split('T')[0]} and increment by 1 day for each row.\n`;
+    historicalData.forEach(data => {
+      prompt += `${data.date.toISOString().split('T')[0]}:${data.high}:${data.low}:${data.open}:${data.close}\n`;
+    });
+    prompt += `\n### STRICT OUTPUT REQUIREMENTS ###\n- Generate EXACTLY 35 rows of data.\n- Each row must be in the format: yyyy-MM-dd:High:Low:Open:Close.\n- The predictions must include a natural mix of both upward and downward trends.\n- NO missing or duplicate dates.\n- NO extra text, explanations, or labels—just raw data.\n- Ensure that each day's values are **realistic** and follow stock market behavior.`;
+    return prompt;
+  }
+
+  private convertAIResponseToChartData(response: string, originalData: ChartPoint[]): ChartPoint[] {
+    const rows = response.split('\n').filter(row => row.trim().length > 0);
+    const processedData: ChartPoint[] = [];
+    for (const row of rows) {
+      const parts = row.split(':');
+      if (parts.length < 5) continue;
+      const dateStr = parts[0].trim();
+      const date = new Date(dateStr);
+      if (isNaN(date.getTime())) continue;
+      const high = parseFloat(parts[1].trim()) || 0;
+      const low = parseFloat(parts[2].trim()) || 0;
+      const open = parseFloat(parts[3].trim()) || 0;
+      const close = parseFloat(parts[4].trim()) || 0;
+      processedData.push({ date, high, low, open, close });
+    }
+    return processedData;
+  }
+
+  private async getAzureChatAIRequest(data: { messages: { role: string; content: string }[] }): Promise<string | null> {
+    console.log('API call placeholder - implement with real endpoint and key', data);
+    return null;
+  }
+}
\ No newline at end of file
diff --git a/react/src/ai-components/chart/data/amzn-data.json b/react/src/ai-components/chart/data/amzn-data.json
new file mode 100644
index 0000000..afdbe95
--- /dev/null
+++ b/react/src/ai-components/chart/data/amzn-data.json
@@ -0,0 +1,1829 @@
+[
+  {
+    "Date": "2024-07-01",
+    "Open": 192.19,
+    "High": 192.9,
+    "Low": 191.49,
+    "Close": 192.09
+  },
+  {
+    "Date": "2024-07-02",
+    "Open": 190.43,
+    "High": 190.85,
+    "Low": 189.69,
+    "Close": 190.34
+  },
+  {
+    "Date": "2024-07-03",
+    "Open": 192.96,
+    "High": 193.18,
+    "Low": 191.23,
+    "Close": 192.87
+  },
+  {
+    "Date": "2024-07-04",
+    "Open": 195.7,
+    "High": 198.88,
+    "Low": 195.46,
+    "Close": 198.11
+  },
+  {
+    "Date": "2024-07-05",
+    "Open": 197.2,
+    "High": 200.88,
+    "Low": 193.9,
+    "Close": 194.67
+  },
+  {
+    "Date": "2024-07-08",
+    "Open": 190.88,
+    "High": 192.6,
+    "Low": 190.19,
+    "Close": 191.82
+  },
+  {
+    "Date": "2024-07-09",
+    "Open": 194.89,
+    "High": 197.87,
+    "Low": 192.26,
+    "Close": 194.36
+  },
+  {
+    "Date": "2024-07-10",
+    "Open": 190.99,
+    "High": 192.37,
+    "Low": 189.83,
+    "Close": 191.04
+  },
+  {
+    "Date": "2024-07-11",
+    "Open": 194.27,
+    "High": 196.85,
+    "Low": 191.88,
+    "Close": 193.23
+  },
+  {
+    "Date": "2024-07-12",
+    "Open": 191.67,
+    "High": 193.12,
+    "Low": 188.07,
+    "Close": 190.86
+  },
+  {
+    "Date": "2024-07-15",
+    "Open": 192.59,
+    "High": 192.73,
+    "Low": 191.99,
+    "Close": 192.57
+  },
+  {
+    "Date": "2024-07-16",
+    "Open": 193.34,
+    "High": 195.1,
+    "Low": 192.36,
+    "Close": 193.96
+  },
+  {
+    "Date": "2024-07-17",
+    "Open": 194.46,
+    "High": 195.2,
+    "Low": 193.46,
+    "Close": 194.16
+  },
+  {
+    "Date": "2024-07-18",
+    "Open": 196.32,
+    "High": 198.22,
+    "Low": 194.28,
+    "Close": 196.39
+  },
+  {
+    "Date": "2024-07-19",
+    "Open": 199.01,
+    "High": 201.2,
+    "Low": 198.41,
+    "Close": 198.68
+  },
+  {
+    "Date": "2024-07-22",
+    "Open": 198.64,
+    "High": 199.98,
+    "Low": 197.48,
+    "Close": 197.93
+  },
+  {
+    "Date": "2024-07-23",
+    "Open": 199.45,
+    "High": 202.09,
+    "Low": 198.77,
+    "Close": 199.35
+  },
+  {
+    "Date": "2024-07-24",
+    "Open": 202.32,
+    "High": 202.98,
+    "Low": 198.69,
+    "Close": 201.41
+  },
+  {
+    "Date": "2024-07-25",
+    "Open": 204.2,
+    "High": 204.73,
+    "Low": 201.08,
+    "Close": 203.53
+  },
+  {
+    "Date": "2024-07-26",
+    "Open": 206.69,
+    "High": 207.5,
+    "Low": 203.42,
+    "Close": 204.02
+  },
+  {
+    "Date": "2024-07-29",
+    "Open": 201.51,
+    "High": 203.13,
+    "Low": 198.05,
+    "Close": 202.99
+  },
+  {
+    "Date": "2024-07-30",
+    "Open": 203.27,
+    "High": 205.79,
+    "Low": 201.22,
+    "Close": 202.57
+  },
+  {
+    "Date": "2024-07-31",
+    "Open": 214.69,
+    "High": 214.78,
+    "Low": 213.21,
+    "Close": 214.04
+  },
+  {
+    "Date": "2024-08-01",
+    "Open": 208.66,
+    "High": 210.44,
+    "Low": 208.19,
+    "Close": 209.46
+  },
+  {
+    "Date": "2024-08-02",
+    "Open": 209.26,
+    "High": 209.86,
+    "Low": 207.57,
+    "Close": 208.31
+  },
+  {
+    "Date": "2024-08-05",
+    "Open": 205.62,
+    "High": 206.82,
+    "Low": 205.5,
+    "Close": 206.54
+  },
+  {
+    "Date": "2024-08-06",
+    "Open": 206.32,
+    "High": 206.84,
+    "Low": 206.0,
+    "Close": 206.72
+  },
+  {
+    "Date": "2024-08-07",
+    "Open": 205.79,
+    "High": 206.03,
+    "Low": 205.1,
+    "Close": 205.97
+  },
+  {
+    "Date": "2024-08-08",
+    "Open": 207.89,
+    "High": 210.01,
+    "Low": 204.93,
+    "Close": 208.97
+  },
+  {
+    "Date": "2024-08-09",
+    "Open": 205.51,
+    "High": 206.31,
+    "Low": 202.09,
+    "Close": 204.19
+  },
+  {
+    "Date": "2024-08-12",
+    "Open": 203.98,
+    "High": 204.0,
+    "Low": 201.04,
+    "Close": 203.99
+  },
+  {
+    "Date": "2024-08-13",
+    "Open": 206.41,
+    "High": 207.58,
+    "Low": 204.61,
+    "Close": 207.38
+  },
+  {
+    "Date": "2024-08-14",
+    "Open": 208.28,
+    "High": 208.69,
+    "Low": 207.82,
+    "Close": 207.83
+  },
+  {
+    "Date": "2024-08-15",
+    "Open": 209.35,
+    "High": 210.26,
+    "Low": 205.57,
+    "Close": 208.55
+  },
+  {
+    "Date": "2024-08-16",
+    "Open": 208.34,
+    "High": 212.07,
+    "Low": 204.61,
+    "Close": 209.24
+  },
+  {
+    "Date": "2024-08-19",
+    "Open": 220.26,
+    "High": 220.85,
+    "Low": 219.53,
+    "Close": 220.1
+  },
+  {
+    "Date": "2024-08-20",
+    "Open": 218.45,
+    "High": 219.96,
+    "Low": 218.0,
+    "Close": 219.01
+  },
+  {
+    "Date": "2024-08-21",
+    "Open": 216.92,
+    "High": 217.62,
+    "Low": 215.93,
+    "Close": 216.22
+  },
+  {
+    "Date": "2024-08-22",
+    "Open": 216.61,
+    "High": 217.0,
+    "Low": 215.1,
+    "Close": 215.98
+  },
+  {
+    "Date": "2024-08-23",
+    "Open": 216.54,
+    "High": 217.42,
+    "Low": 215.69,
+    "Close": 216.38
+  },
+  {
+    "Date": "2024-08-26",
+    "Open": 215.55,
+    "High": 216.05,
+    "Low": 214.14,
+    "Close": 215.1
+  },
+  {
+    "Date": "2024-08-27",
+    "Open": 218.7,
+    "High": 219.12,
+    "Low": 217.8,
+    "Close": 218.41
+  },
+  {
+    "Date": "2024-08-28",
+    "Open": 220.42,
+    "High": 221.68,
+    "Low": 219.76,
+    "Close": 221.38
+  },
+  {
+    "Date": "2024-08-29",
+    "Open": 217.49,
+    "High": 218.53,
+    "Low": 217.06,
+    "Close": 217.91
+  },
+  {
+    "Date": "2024-08-30",
+    "Open": 218.01,
+    "High": 219.04,
+    "Low": 217.44,
+    "Close": 218.74
+  },
+  {
+    "Date": "2024-09-02",
+    "Open": 219.12,
+    "High": 222.26,
+    "Low": 215.9,
+    "Close": 221.34
+  },
+  {
+    "Date": "2024-09-03",
+    "Open": 220.74,
+    "High": 224.84,
+    "Low": 218.47,
+    "Close": 221.51
+  },
+  {
+    "Date": "2024-09-04",
+    "Open": 220.55,
+    "High": 223.45,
+    "Low": 219.76,
+    "Close": 222.13
+  },
+  {
+    "Date": "2024-09-05",
+    "Open": 220.15,
+    "High": 220.71,
+    "Low": 218.92,
+    "Close": 220.47
+  },
+  {
+    "Date": "2024-09-06",
+    "Open": 218.6,
+    "High": 220.56,
+    "Low": 217.74,
+    "Close": 218.16
+  },
+  {
+    "Date": "2024-09-09",
+    "Open": 214.35,
+    "High": 217.2,
+    "Low": 210.95,
+    "Close": 211.85
+  },
+  {
+    "Date": "2024-09-10",
+    "Open": 209.42,
+    "High": 210.5,
+    "Low": 209.07,
+    "Close": 209.12
+  },
+  {
+    "Date": "2024-09-11",
+    "Open": 207.41,
+    "High": 208.47,
+    "Low": 204.12,
+    "Close": 206.97
+  },
+  {
+    "Date": "2024-09-12",
+    "Open": 204.14,
+    "High": 205.98,
+    "Low": 200.22,
+    "Close": 201.97
+  },
+  {
+    "Date": "2024-09-13",
+    "Open": 201.24,
+    "High": 205.15,
+    "Low": 200.33,
+    "Close": 201.03
+  },
+  {
+    "Date": "2024-09-16",
+    "Open": 199.11,
+    "High": 199.39,
+    "Low": 195.31,
+    "Close": 198.86
+  },
+  {
+    "Date": "2024-09-17",
+    "Open": 196.76,
+    "High": 199.76,
+    "Low": 193.67,
+    "Close": 198.32
+  },
+  {
+    "Date": "2024-09-18",
+    "Open": 194.53,
+    "High": 195.14,
+    "Low": 192.88,
+    "Close": 194.31
+  },
+  {
+    "Date": "2024-09-19",
+    "Open": 192.02,
+    "High": 195.09,
+    "Low": 191.11,
+    "Close": 191.26
+  },
+  {
+    "Date": "2024-09-20",
+    "Open": 187.81,
+    "High": 189.19,
+    "Low": 186.3,
+    "Close": 186.64
+  },
+  {
+    "Date": "2024-09-23",
+    "Open": 184.36,
+    "High": 187.13,
+    "Low": 182.15,
+    "Close": 183.64
+  },
+  {
+    "Date": "2024-09-24",
+    "Open": 182.18,
+    "High": 184.64,
+    "Low": 179.59,
+    "Close": 181.42
+  },
+  {
+    "Date": "2024-09-25",
+    "Open": 184.19,
+    "High": 184.25,
+    "Low": 180.86,
+    "Close": 182.16
+  },
+  {
+    "Date": "2024-09-26",
+    "Open": 179.79,
+    "High": 180.58,
+    "Low": 179.64,
+    "Close": 180.06
+  },
+  {
+    "Date": "2024-09-27",
+    "Open": 183.16,
+    "High": 185.58,
+    "Low": 180.75,
+    "Close": 183.72
+  },
+  {
+    "Date": "2024-09-30",
+    "Open": 187.33,
+    "High": 187.71,
+    "Low": 183.86,
+    "Close": 187.22
+  },
+  {
+    "Date": "2024-10-01",
+    "Open": 188.65,
+    "High": 188.75,
+    "Low": 187.8,
+    "Close": 187.84
+  },
+  {
+    "Date": "2024-10-02",
+    "Open": 186.21,
+    "High": 186.78,
+    "Low": 183.75,
+    "Close": 184.39
+  },
+  {
+    "Date": "2024-10-03",
+    "Open": 187.18,
+    "High": 190.08,
+    "Low": 185.05,
+    "Close": 187.32
+  },
+  {
+    "Date": "2024-10-04",
+    "Open": 184.08,
+    "High": 186.25,
+    "Low": 180.59,
+    "Close": 182.53
+  },
+  {
+    "Date": "2024-10-07",
+    "Open": 179.66,
+    "High": 182.99,
+    "Low": 176.27,
+    "Close": 180.66
+  },
+  {
+    "Date": "2024-10-08",
+    "Open": 182.76,
+    "High": 186.4,
+    "Low": 179.53,
+    "Close": 184.99
+  },
+  {
+    "Date": "2024-10-09",
+    "Open": 184.5,
+    "High": 186.52,
+    "Low": 181.11,
+    "Close": 186.42
+  },
+  {
+    "Date": "2024-10-10",
+    "Open": 187.48,
+    "High": 189.39,
+    "Low": 186.48,
+    "Close": 187.78
+  },
+  {
+    "Date": "2024-10-11",
+    "Open": 191.06,
+    "High": 194.69,
+    "Low": 190.55,
+    "Close": 193.48
+  },
+  {
+    "Date": "2024-10-14",
+    "Open": 193.98,
+    "High": 196.02,
+    "Low": 192.42,
+    "Close": 192.83
+  },
+  {
+    "Date": "2024-10-15",
+    "Open": 189.99,
+    "High": 191.31,
+    "Low": 186.61,
+    "Close": 189.98
+  },
+  {
+    "Date": "2024-10-16",
+    "Open": 188.25,
+    "High": 188.94,
+    "Low": 187.39,
+    "Close": 187.46
+  },
+  {
+    "Date": "2024-10-17",
+    "Open": 189.99,
+    "High": 190.44,
+    "Low": 189.92,
+    "Close": 190.16
+  },
+  {
+    "Date": "2024-10-18",
+    "Open": 193.75,
+    "High": 196.45,
+    "Low": 192.38,
+    "Close": 195.2
+  },
+  {
+    "Date": "2024-10-21",
+    "Open": 196.39,
+    "High": 200.25,
+    "Low": 195.65,
+    "Close": 196.27
+  },
+  {
+    "Date": "2024-10-22",
+    "Open": 193.59,
+    "High": 195.98,
+    "Low": 193.26,
+    "Close": 194.4
+  },
+  {
+    "Date": "2024-10-23",
+    "Open": 191.6,
+    "High": 194.19,
+    "Low": 190.19,
+    "Close": 193.23
+  },
+  {
+    "Date": "2024-10-24",
+    "Open": 191.61,
+    "High": 191.68,
+    "Low": 189.06,
+    "Close": 189.12
+  },
+  {
+    "Date": "2024-10-25",
+    "Open": 188.53,
+    "High": 190.95,
+    "Low": 187.83,
+    "Close": 190.24
+  },
+  {
+    "Date": "2024-10-28",
+    "Open": 190.78,
+    "High": 190.85,
+    "Low": 190.03,
+    "Close": 190.68
+  },
+  {
+    "Date": "2024-10-29",
+    "Open": 192.5,
+    "High": 192.63,
+    "Low": 189.37,
+    "Close": 192.45
+  },
+  {
+    "Date": "2024-10-30",
+    "Open": 195.2,
+    "High": 196.64,
+    "Low": 192.47,
+    "Close": 193.05
+  },
+  {
+    "Date": "2024-10-31",
+    "Open": 195.96,
+    "High": 199.34,
+    "Low": 193.96,
+    "Close": 197.35
+  },
+  {
+    "Date": "2024-11-01",
+    "Open": 195.71,
+    "High": 197.28,
+    "Low": 192.66,
+    "Close": 195.82
+  },
+  {
+    "Date": "2024-11-04",
+    "Open": 196.1,
+    "High": 197.4,
+    "Low": 193.82,
+    "Close": 195.77
+  },
+  {
+    "Date": "2024-11-05",
+    "Open": 194.6,
+    "High": 194.79,
+    "Low": 194.02,
+    "Close": 194.53
+  },
+  {
+    "Date": "2024-11-06",
+    "Open": 191.0,
+    "High": 193.86,
+    "Low": 189.85,
+    "Close": 192.58
+  },
+  {
+    "Date": "2024-11-07",
+    "Open": 189.1,
+    "High": 190.47,
+    "Low": 188.36,
+    "Close": 189.17
+  },
+  {
+    "Date": "2024-11-08",
+    "Open": 187.13,
+    "High": 188.9,
+    "Low": 184.56,
+    "Close": 185.4
+  },
+  {
+    "Date": "2024-11-11",
+    "Open": 186.41,
+    "High": 190.01,
+    "Low": 185.6,
+    "Close": 189.86
+  },
+  {
+    "Date": "2024-11-12",
+    "Open": 191.36,
+    "High": 191.42,
+    "Low": 191.18,
+    "Close": 191.35
+  },
+  {
+    "Date": "2024-11-13",
+    "Open": 194.67,
+    "High": 198.53,
+    "Low": 191.8,
+    "Close": 193.42
+  },
+  {
+    "Date": "2024-11-14",
+    "Open": 197.25,
+    "High": 198.59,
+    "Low": 195.02,
+    "Close": 196.06
+  },
+  {
+    "Date": "2024-11-15",
+    "Open": 199.47,
+    "High": 201.98,
+    "Low": 195.49,
+    "Close": 198.1
+  },
+  {
+    "Date": "2024-11-18",
+    "Open": 198.79,
+    "High": 200.55,
+    "Low": 195.52,
+    "Close": 199.53
+  },
+  {
+    "Date": "2024-11-19",
+    "Open": 198.33,
+    "High": 199.06,
+    "Low": 197.8,
+    "Close": 198.08
+  },
+  {
+    "Date": "2024-11-20",
+    "Open": 197.7,
+    "High": 199.95,
+    "Low": 196.06,
+    "Close": 198.09
+  },
+  {
+    "Date": "2024-11-21",
+    "Open": 196.88,
+    "High": 197.63,
+    "Low": 196.7,
+    "Close": 197.27
+  },
+  {
+    "Date": "2024-11-22",
+    "Open": 194.57,
+    "High": 195.2,
+    "Low": 191.02,
+    "Close": 193.02
+  },
+  {
+    "Date": "2024-11-25",
+    "Open": 189.27,
+    "High": 190.92,
+    "Low": 188.07,
+    "Close": 189.39
+  },
+  {
+    "Date": "2024-11-26",
+    "Open": 187.09,
+    "High": 188.12,
+    "Low": 186.13,
+    "Close": 187.32
+  },
+  {
+    "Date": "2024-11-27",
+    "Open": 186.73,
+    "High": 188.27,
+    "Low": 183.88,
+    "Close": 186.22
+  },
+  {
+    "Date": "2024-11-28",
+    "Open": 186.66,
+    "High": 190.04,
+    "Low": 182.98,
+    "Close": 189.97
+  },
+  {
+    "Date": "2024-11-29",
+    "Open": 191.89,
+    "High": 194.08,
+    "Low": 191.07,
+    "Close": 193.31
+  },
+  {
+    "Date": "2024-12-02",
+    "Open": 190.06,
+    "High": 190.25,
+    "Low": 187.75,
+    "Close": 188.71
+  },
+  {
+    "Date": "2024-12-03",
+    "Open": 188.97,
+    "High": 189.8,
+    "Low": 188.38,
+    "Close": 189.78
+  },
+  {
+    "Date": "2024-12-04",
+    "Open": 192.27,
+    "High": 195.81,
+    "Low": 191.38,
+    "Close": 195.26
+  },
+  {
+    "Date": "2024-12-05",
+    "Open": 191.95,
+    "High": 193.78,
+    "Low": 188.66,
+    "Close": 191.23
+  },
+  {
+    "Date": "2024-12-06",
+    "Open": 194.02,
+    "High": 196.79,
+    "Low": 191.51,
+    "Close": 193.49
+  },
+  {
+    "Date": "2024-12-09",
+    "Open": 196.7,
+    "High": 199.49,
+    "Low": 195.09,
+    "Close": 195.64
+  },
+  {
+    "Date": "2024-12-10",
+    "Open": 194.77,
+    "High": 196.67,
+    "Low": 192.89,
+    "Close": 195.91
+  },
+  {
+    "Date": "2024-12-11",
+    "Open": 194.98,
+    "High": 198.15,
+    "Low": 192.08,
+    "Close": 192.86
+  },
+  {
+    "Date": "2024-12-12",
+    "Open": 192.9,
+    "High": 195.34,
+    "Low": 189.5,
+    "Close": 190.89
+  },
+  {
+    "Date": "2024-12-13",
+    "Open": 193.27,
+    "High": 193.35,
+    "Low": 190.87,
+    "Close": 191.32
+  },
+  {
+    "Date": "2024-12-16",
+    "Open": 193.34,
+    "High": 193.73,
+    "Low": 189.73,
+    "Close": 190.55
+  },
+  {
+    "Date": "2024-12-17",
+    "Open": 189.68,
+    "High": 193.18,
+    "Low": 186.14,
+    "Close": 187.61
+  },
+  {
+    "Date": "2024-12-18",
+    "Open": 184.81,
+    "High": 187.6,
+    "Low": 183.76,
+    "Close": 187.12
+  },
+  {
+    "Date": "2024-12-19",
+    "Open": 189.94,
+    "High": 193.17,
+    "Low": 188.73,
+    "Close": 189.54
+  },
+  {
+    "Date": "2024-12-20",
+    "Open": 191.52,
+    "High": 192.12,
+    "Low": 188.86,
+    "Close": 190.69
+  },
+  {
+    "Date": "2024-12-23",
+    "Open": 188.2,
+    "High": 190.33,
+    "Low": 185.65,
+    "Close": 189.03
+  },
+  {
+    "Date": "2024-12-24",
+    "Open": 189.97,
+    "High": 190.99,
+    "Low": 186.23,
+    "Close": 189.82
+  },
+  {
+    "Date": "2024-12-25",
+    "Open": 189.41,
+    "High": 189.62,
+    "Low": 187.56,
+    "Close": 189.47
+  },
+  {
+    "Date": "2024-12-26",
+    "Open": 192.06,
+    "High": 192.92,
+    "Low": 188.35,
+    "Close": 189.02
+  },
+  {
+    "Date": "2024-12-27",
+    "Open": 186.58,
+    "High": 188.72,
+    "Low": 184.74,
+    "Close": 187.08
+  },
+  {
+    "Date": "2024-12-30",
+    "Open": 189.41,
+    "High": 192.12,
+    "Low": 187.98,
+    "Close": 190.09
+  },
+  {
+    "Date": "2024-12-31",
+    "Open": 192.13,
+    "High": 194.13,
+    "Low": 189.28,
+    "Close": 191.55
+  },
+  {
+    "Date": "2025-01-01",
+    "Open": 191.2,
+    "High": 193.81,
+    "Low": 190.1,
+    "Close": 191.68
+  },
+  {
+    "Date": "2025-01-02",
+    "Open": 188.0,
+    "High": 190.58,
+    "Low": 185.8,
+    "Close": 187.84
+  },
+  {
+    "Date": "2025-01-03",
+    "Open": 184.94,
+    "High": 188.34,
+    "Low": 182.09,
+    "Close": 187.13
+  },
+  {
+    "Date": "2025-01-06",
+    "Open": 186.96,
+    "High": 187.37,
+    "Low": 185.26,
+    "Close": 185.76
+  },
+  {
+    "Date": "2025-01-07",
+    "Open": 184.81,
+    "High": 187.11,
+    "Low": 181.22,
+    "Close": 183.96
+  },
+  {
+    "Date": "2025-01-08",
+    "Open": 187.46,
+    "High": 189.82,
+    "Low": 184.69,
+    "Close": 185.39
+  },
+  {
+    "Date": "2025-01-09",
+    "Open": 185.28,
+    "High": 186.48,
+    "Low": 182.28,
+    "Close": 186.45
+  },
+  {
+    "Date": "2025-01-10",
+    "Open": 189.6,
+    "High": 192.09,
+    "Low": 187.7,
+    "Close": 188.59
+  },
+  {
+    "Date": "2025-01-13",
+    "Open": 190.5,
+    "High": 192.25,
+    "Low": 188.59,
+    "Close": 191.56
+  },
+  {
+    "Date": "2025-01-14",
+    "Open": 190.87,
+    "High": 192.38,
+    "Low": 189.85,
+    "Close": 190.37
+  },
+  {
+    "Date": "2025-01-15",
+    "Open": 192.4,
+    "High": 192.71,
+    "Low": 189.79,
+    "Close": 190.67
+  },
+  {
+    "Date": "2025-01-16",
+    "Open": 191.37,
+    "High": 193.49,
+    "Low": 190.47,
+    "Close": 191.98
+  },
+  {
+    "Date": "2025-01-17",
+    "Open": 195.65,
+    "High": 195.73,
+    "Low": 194.55,
+    "Close": 194.57
+  },
+  {
+    "Date": "2025-01-20",
+    "Open": 196.03,
+    "High": 197.75,
+    "Low": 193.92,
+    "Close": 196.32
+  },
+  {
+    "Date": "2025-01-21",
+    "Open": 195.26,
+    "High": 197.99,
+    "Low": 192.95,
+    "Close": 193.96
+  },
+  {
+    "Date": "2025-01-22",
+    "Open": 194.56,
+    "High": 195.19,
+    "Low": 193.74,
+    "Close": 195.09
+  },
+  {
+    "Date": "2025-01-23",
+    "Open": 194.8,
+    "High": 195.29,
+    "Low": 193.59,
+    "Close": 194.8
+  },
+  {
+    "Date": "2025-01-24",
+    "Open": 194.71,
+    "High": 196.74,
+    "Low": 194.28,
+    "Close": 196.02
+  },
+  {
+    "Date": "2025-01-27",
+    "Open": 195.27,
+    "High": 196.04,
+    "Low": 192.61,
+    "Close": 194.22
+  },
+  {
+    "Date": "2025-01-28",
+    "Open": 196.06,
+    "High": 199.1,
+    "Low": 192.26,
+    "Close": 195.15
+  },
+  {
+    "Date": "2025-01-29",
+    "Open": 193.13,
+    "High": 193.8,
+    "Low": 192.23,
+    "Close": 193.04
+  },
+  {
+    "Date": "2025-01-30",
+    "Open": 194.52,
+    "High": 197.86,
+    "Low": 193.59,
+    "Close": 194.45
+  },
+  {
+    "Date": "2025-01-31",
+    "Open": 197.99,
+    "High": 199.06,
+    "Low": 196.81,
+    "Close": 196.94
+  },
+  {
+    "Date": "2025-02-03",
+    "Open": 196.51,
+    "High": 200.41,
+    "Low": 195.5,
+    "Close": 200.12
+  },
+  {
+    "Date": "2025-02-04",
+    "Open": 200.87,
+    "High": 203.0,
+    "Low": 197.66,
+    "Close": 199.47
+  },
+  {
+    "Date": "2025-02-05",
+    "Open": 200.9,
+    "High": 203.92,
+    "Low": 200.64,
+    "Close": 201.25
+  },
+  {
+    "Date": "2025-02-06",
+    "Open": 197.93,
+    "High": 200.72,
+    "Low": 195.59,
+    "Close": 199.07
+  },
+  {
+    "Date": "2025-02-07",
+    "Open": 197.64,
+    "High": 197.92,
+    "Low": 194.88,
+    "Close": 195.31
+  },
+  {
+    "Date": "2025-02-10",
+    "Open": 193.4,
+    "High": 195.13,
+    "Low": 193.1,
+    "Close": 193.45
+  },
+  {
+    "Date": "2025-02-11",
+    "Open": 195.24,
+    "High": 195.72,
+    "Low": 194.97,
+    "Close": 195.68
+  },
+  {
+    "Date": "2025-02-12",
+    "Open": 197.99,
+    "High": 200.15,
+    "Low": 196.64,
+    "Close": 197.67
+  },
+  {
+    "Date": "2025-02-13",
+    "Open": 200.35,
+    "High": 202.8,
+    "Low": 197.77,
+    "Close": 200.36
+  },
+  {
+    "Date": "2025-02-14",
+    "Open": 202.5,
+    "High": 203.28,
+    "Low": 200.92,
+    "Close": 201.61
+  },
+  {
+    "Date": "2025-02-17",
+    "Open": 202.19,
+    "High": 203.2,
+    "Low": 198.23,
+    "Close": 203.16
+  },
+  {
+    "Date": "2025-02-18",
+    "Open": 201.78,
+    "High": 202.59,
+    "Low": 198.35,
+    "Close": 200.95
+  },
+  {
+    "Date": "2025-02-19",
+    "Open": 197.84,
+    "High": 200.44,
+    "Low": 194.78,
+    "Close": 198.81
+  },
+  {
+    "Date": "2025-02-20",
+    "Open": 197.35,
+    "High": 199.67,
+    "Low": 197.32,
+    "Close": 197.85
+  },
+  {
+    "Date": "2025-02-21",
+    "Open": 201.6,
+    "High": 202.21,
+    "Low": 197.95,
+    "Close": 198.49
+  },
+  {
+    "Date": "2025-02-24",
+    "Open": 198.12,
+    "High": 199.48,
+    "Low": 194.53,
+    "Close": 194.94
+  },
+  {
+    "Date": "2025-02-25",
+    "Open": 198.54,
+    "High": 201.16,
+    "Low": 196.12,
+    "Close": 199.04
+  },
+  {
+    "Date": "2025-02-26",
+    "Open": 199.24,
+    "High": 201.2,
+    "Low": 197.42,
+    "Close": 199.3
+  },
+  {
+    "Date": "2025-02-27",
+    "Open": 198.09,
+    "High": 200.08,
+    "Low": 197.34,
+    "Close": 199.98
+  },
+  {
+    "Date": "2025-02-28",
+    "Open": 196.19,
+    "High": 198.79,
+    "Low": 192.44,
+    "Close": 193.75
+  },
+  {
+    "Date": "2025-03-03",
+    "Open": 190.71,
+    "High": 192.19,
+    "Low": 189.7,
+    "Close": 192.02
+  },
+  {
+    "Date": "2025-03-04",
+    "Open": 188.55,
+    "High": 189.71,
+    "Low": 185.24,
+    "Close": 185.68
+  },
+  {
+    "Date": "2025-03-05",
+    "Open": 188.34,
+    "High": 191.18,
+    "Low": 185.09,
+    "Close": 186.68
+  },
+  {
+    "Date": "2025-03-06",
+    "Open": 188.94,
+    "High": 191.64,
+    "Low": 186.93,
+    "Close": 190.76
+  },
+  {
+    "Date": "2025-03-07",
+    "Open": 186.96,
+    "High": 189.67,
+    "Low": 186.35,
+    "Close": 188.76
+  },
+  {
+    "Date": "2025-03-10",
+    "Open": 188.08,
+    "High": 190.01,
+    "Low": 184.45,
+    "Close": 188.09
+  },
+  {
+    "Date": "2025-03-11",
+    "Open": 184.38,
+    "High": 187.34,
+    "Low": 181.96,
+    "Close": 186.02
+  },
+  {
+    "Date": "2025-03-12",
+    "Open": 188.31,
+    "High": 190.35,
+    "Low": 187.27,
+    "Close": 189.34
+  },
+  {
+    "Date": "2025-03-13",
+    "Open": 187.9,
+    "High": 191.49,
+    "Low": 186.94,
+    "Close": 191.21
+  },
+  {
+    "Date": "2025-03-14",
+    "Open": 194.0,
+    "High": 194.05,
+    "Low": 191.15,
+    "Close": 191.25
+  },
+  {
+    "Date": "2025-03-17",
+    "Open": 190.23,
+    "High": 192.58,
+    "Low": 187.41,
+    "Close": 189.36
+  },
+  {
+    "Date": "2025-03-18",
+    "Open": 187.86,
+    "High": 190.87,
+    "Low": 184.83,
+    "Close": 186.75
+  },
+  {
+    "Date": "2025-03-19",
+    "Open": 188.11,
+    "High": 189.74,
+    "Low": 187.99,
+    "Close": 188.33
+  },
+  {
+    "Date": "2025-03-20",
+    "Open": 189.83,
+    "High": 191.59,
+    "Low": 187.47,
+    "Close": 189.65
+  },
+  {
+    "Date": "2025-03-21",
+    "Open": 189.5,
+    "High": 191.04,
+    "Low": 188.55,
+    "Close": 190.91
+  },
+  {
+    "Date": "2025-03-24",
+    "Open": 187.76,
+    "High": 187.87,
+    "Low": 186.22,
+    "Close": 186.66
+  },
+  {
+    "Date": "2025-03-25",
+    "Open": 185.86,
+    "High": 188.35,
+    "Low": 184.76,
+    "Close": 186.33
+  },
+  {
+    "Date": "2025-03-26",
+    "Open": 188.92,
+    "High": 192.13,
+    "Low": 187.26,
+    "Close": 190.52
+  },
+  {
+    "Date": "2025-03-27",
+    "Open": 187.73,
+    "High": 190.94,
+    "Low": 184.35,
+    "Close": 188.07
+  },
+  {
+    "Date": "2025-03-28",
+    "Open": 190.09,
+    "High": 191.87,
+    "Low": 189.81,
+    "Close": 190.76
+  },
+  {
+    "Date": "2025-03-31",
+    "Open": 191.16,
+    "High": 194.32,
+    "Low": 189.5,
+    "Close": 192.15
+  },
+  {
+    "Date": "2025-04-01",
+    "Open": 191.3,
+    "High": 193.89,
+    "Low": 189.82,
+    "Close": 190.23
+  },
+  {
+    "Date": "2025-04-02",
+    "Open": 189.23,
+    "High": 191.67,
+    "Low": 185.46,
+    "Close": 188.48
+  },
+  {
+    "Date": "2025-04-03",
+    "Open": 188.84,
+    "High": 189.28,
+    "Low": 185.68,
+    "Close": 188.02
+  },
+  {
+    "Date": "2025-04-04",
+    "Open": 190.86,
+    "High": 191.66,
+    "Low": 187.81,
+    "Close": 188.6
+  },
+  {
+    "Date": "2025-04-07",
+    "Open": 192.34,
+    "High": 192.76,
+    "Low": 189.23,
+    "Close": 189.28
+  },
+  {
+    "Date": "2025-04-08",
+    "Open": 189.05,
+    "High": 189.96,
+    "Low": 185.34,
+    "Close": 185.78
+  },
+  {
+    "Date": "2025-04-09",
+    "Open": 185.49,
+    "High": 186.5,
+    "Low": 184.83,
+    "Close": 185.56
+  },
+  {
+    "Date": "2025-04-10",
+    "Open": 183.37,
+    "High": 184.43,
+    "Low": 181.95,
+    "Close": 183.73
+  },
+  {
+    "Date": "2025-04-11",
+    "Open": 185.13,
+    "High": 187.46,
+    "Low": 181.93,
+    "Close": 185.33
+  },
+  {
+    "Date": "2025-04-14",
+    "Open": 187.6,
+    "High": 190.27,
+    "Low": 185.51,
+    "Close": 189.95
+  },
+  {
+    "Date": "2025-04-15",
+    "Open": 190.88,
+    "High": 192.97,
+    "Low": 189.63,
+    "Close": 189.77
+  },
+  {
+    "Date": "2025-04-16",
+    "Open": 188.61,
+    "High": 190.9,
+    "Low": 184.9,
+    "Close": 189.62
+  },
+  {
+    "Date": "2025-04-17",
+    "Open": 186.83,
+    "High": 188.31,
+    "Low": 185.75,
+    "Close": 188.21
+  },
+  {
+    "Date": "2025-04-18",
+    "Open": 186.04,
+    "High": 187.81,
+    "Low": 184.15,
+    "Close": 186.6
+  },
+  {
+    "Date": "2025-04-21",
+    "Open": 189.18,
+    "High": 192.56,
+    "Low": 187.6,
+    "Close": 188.35
+  },
+  {
+    "Date": "2025-04-22",
+    "Open": 187.13,
+    "High": 190.76,
+    "Low": 184.98,
+    "Close": 185.83
+  },
+  {
+    "Date": "2025-04-23",
+    "Open": 186.47,
+    "High": 188.85,
+    "Low": 183.38,
+    "Close": 187.23
+  },
+  {
+    "Date": "2025-04-24",
+    "Open": 185.73,
+    "High": 187.7,
+    "Low": 183.64,
+    "Close": 187.69
+  },
+  {
+    "Date": "2025-04-25",
+    "Open": 189.65,
+    "High": 192.07,
+    "Low": 187.21,
+    "Close": 189.75
+  },
+  {
+    "Date": "2025-04-28",
+    "Open": 193.47,
+    "High": 193.87,
+    "Low": 193.21,
+    "Close": 193.78
+  },
+  {
+    "Date": "2025-04-29",
+    "Open": 193.54,
+    "High": 195.51,
+    "Low": 192.22,
+    "Close": 193.62
+  },
+  {
+    "Date": "2025-04-30",
+    "Open": 191.5,
+    "High": 192.72,
+    "Low": 190.41,
+    "Close": 190.9
+  },
+  {
+    "Date": "2025-05-01",
+    "Open": 192.24,
+    "High": 193.01,
+    "Low": 190.3,
+    "Close": 191.79
+  },
+  {
+    "Date": "2025-05-02",
+    "Open": 194.01,
+    "High": 196.64,
+    "Low": 192.33,
+    "Close": 195.35
+  },
+  {
+    "Date": "2025-05-05",
+    "Open": 197.69,
+    "High": 199.7,
+    "Low": 195.4,
+    "Close": 197.83
+  },
+  {
+    "Date": "2025-05-06",
+    "Open": 199.14,
+    "High": 202.89,
+    "Low": 198.53,
+    "Close": 201.23
+  },
+  {
+    "Date": "2025-05-07",
+    "Open": 198.75,
+    "High": 200.37,
+    "Low": 197.53,
+    "Close": 197.61
+  },
+  {
+    "Date": "2025-05-08",
+    "Open": 197.85,
+    "High": 199.24,
+    "Low": 197.76,
+    "Close": 198.39
+  },
+  {
+    "Date": "2025-05-09",
+    "Open": 201.13,
+    "High": 201.43,
+    "Low": 197.67,
+    "Close": 200.76
+  },
+  {
+    "Date": "2025-05-12",
+    "Open": 204.11,
+    "High": 205.45,
+    "Low": 201.65,
+    "Close": 203.74
+  },
+  {
+    "Date": "2025-05-13",
+    "Open": 199.88,
+    "High": 203.56,
+    "Low": 199.68,
+    "Close": 203.56
+  },
+  {
+    "Date": "2025-05-14",
+    "Open": 201.28,
+    "High": 201.93,
+    "Low": 199.91,
+    "Close": 201.15
+  },
+  {
+    "Date": "2025-05-15",
+    "Open": 202.73,
+    "High": 202.81,
+    "Low": 199.58,
+    "Close": 202.36
+  },
+  {
+    "Date": "2025-05-16",
+    "Open": 199.21,
+    "High": 200.9,
+    "Low": 198.57,
+    "Close": 198.67
+  },
+  {
+    "Date": "2025-05-19",
+    "Open": 200.23,
+    "High": 202.05,
+    "Low": 199.73,
+    "Close": 201.91
+  },
+  {
+    "Date": "2025-05-20",
+    "Open": 197.93,
+    "High": 201.53,
+    "Low": 194.8,
+    "Close": 198.84
+  },
+  {
+    "Date": "2025-05-21",
+    "Open": 202.61,
+    "High": 202.75,
+    "Low": 199.63,
+    "Close": 199.92
+  },
+  {
+    "Date": "2025-05-22",
+    "Open": 197.65,
+    "High": 199.18,
+    "Low": 195.77,
+    "Close": 197.07
+  },
+  {
+    "Date": "2025-05-23",
+    "Open": 196.25,
+    "High": 200.11,
+    "Low": 194.25,
+    "Close": 198.89
+  },
+  {
+    "Date": "2025-05-26",
+    "Open": 198.76,
+    "High": 201.5,
+    "Low": 195.7,
+    "Close": 200.12
+  },
+  {
+    "Date": "2025-05-27",
+    "Open": 203.56,
+    "High": 205.91,
+    "Low": 201.23,
+    "Close": 205.48
+  },
+  {
+    "Date": "2025-05-28",
+    "Open": 205.67,
+    "High": 206.43,
+    "Low": 201.91,
+    "Close": 204.41
+  },
+  {
+    "Date": "2025-05-29",
+    "Open": 206.86,
+    "High": 207.2,
+    "Low": 204.17,
+    "Close": 207.08
+  },
+  {
+    "Date": "2025-05-30",
+    "Open": 210.74,
+    "High": 213.69,
+    "Low": 207.95,
+    "Close": 210.41
+  },
+  {
+    "Date": "2025-06-02",
+    "Open": 206.73,
+    "High": 208.0,
+    "Low": 206.48,
+    "Close": 207.99
+  },
+  {
+    "Date": "2025-06-03",
+    "Open": 208.64,
+    "High": 209.48,
+    "Low": 207.25,
+    "Close": 208.92
+  },
+  {
+    "Date": "2025-06-04",
+    "Open": 210.59,
+    "High": 214.67,
+    "Low": 209.45,
+    "Close": 212.58
+  },
+  {
+    "Date": "2025-06-05",
+    "Open": 213.38,
+    "High": 215.6,
+    "Low": 211.92,
+    "Close": 215.17
+  },
+  {
+    "Date": "2025-06-06",
+    "Open": 219.46,
+    "High": 223.49,
+    "Low": 217.62,
+    "Close": 219.74
+  },
+  {
+    "Date": "2025-06-09",
+    "Open": 221.38,
+    "High": 224.98,
+    "Low": 219.12,
+    "Close": 221.56
+  },
+  {
+    "Date": "2025-06-10",
+    "Open": 223.59,
+    "High": 224.61,
+    "Low": 221.75,
+    "Close": 222.67
+  },
+  {
+    "Date": "2025-06-11",
+    "Open": 225.79,
+    "High": 228.61,
+    "Low": 222.57,
+    "Close": 225.86
+  },
+  {
+    "Date": "2025-06-12",
+    "Open": 225.06,
+    "High": 228.81,
+    "Low": 224.42,
+    "Close": 224.88
+  },
+  {
+    "Date": "2025-06-13",
+    "Open": 222.65,
+    "High": 223.66,
+    "Low": 221.0,
+    "Close": 221.64
+  },
+  {
+    "Date": "2025-06-16",
+    "Open": 220.44,
+    "High": 224.6,
+    "Low": 217.53,
+    "Close": 221.15
+  },
+  {
+    "Date": "2025-06-17",
+    "Open": 223.78,
+    "High": 224.78,
+    "Low": 219.9,
+    "Close": 220.36
+  },
+  {
+    "Date": "2025-06-18",
+    "Open": 220.9,
+    "High": 224.65,
+    "Low": 220.56,
+    "Close": 220.67
+  },
+  {
+    "Date": "2025-06-19",
+    "Open": 222.72,
+    "High": 226.72,
+    "Low": 222.49,
+    "Close": 224.24
+  },
+  {
+    "Date": "2025-06-20",
+    "Open": 227.64,
+    "High": 231.94,
+    "Low": 223.7,
+    "Close": 228.93
+  },
+  {
+    "Date": "2025-06-23",
+    "Open": 224.53,
+    "High": 226.19,
+    "Low": 220.62,
+    "Close": 220.96
+  },
+  {
+    "Date": "2025-06-24",
+    "Open": 223.74,
+    "High": 228.12,
+    "Low": 222.5,
+    "Close": 222.54
+  },
+  {
+    "Date": "2025-06-25",
+    "Open": 221.04,
+    "High": 221.12,
+    "Low": 219.05,
+    "Close": 219.11
+  },
+  {
+    "Date": "2025-06-26",
+    "Open": 219.3,
+    "High": 223.46,
+    "Low": 217.06,
+    "Close": 217.25
+  },
+  {
+    "Date": "2025-06-27",
+    "Open": 219.77,
+    "High": 221.14,
+    "Low": 216.28,
+    "Close": 218.01
+  },
+  {
+    "Date": "2025-06-30",
+    "Open": 222.01,
+    "High": 223.18,
+    "Low": 217.87,
+    "Close": 222.27
+  }
+]
\ No newline at end of file
diff --git a/react/src/ai-components/chart/data/goog-data.json b/react/src/ai-components/chart/data/goog-data.json
new file mode 100644
index 0000000..8020787
--- /dev/null
+++ b/react/src/ai-components/chart/data/goog-data.json
@@ -0,0 +1,1766 @@
+[
+  {
+    "Date": "2024-07-01",
+    "Open": 182.76,
+    "High": 182.93,
+    "Low": 180.89,
+    "Close": 181.03
+  },
+  {
+    "Date": "2024-07-02",
+    "Open": 181.55,
+    "High": 183.05,
+    "Low": 180.46,
+    "Close": 182.3
+  },
+  {
+    "Date": "2024-07-03",
+    "Open": 183.21,
+    "High": 184.23,
+    "Low": 182.08,
+    "Close": 182.48
+  },
+  {
+    "Date": "2024-07-04",
+    "Open": 181.46,
+    "High": 182.33,
+    "Low": 181.17,
+    "Close": 182.01
+  },
+  {
+    "Date": "2024-07-05",
+    "Open": 182.45,
+    "High": 182.62,
+    "Low": 181.51,
+    "Close": 182.3
+  },
+  {
+    "Date": "2024-07-08",
+    "Open": 182.28,
+    "High": 183.21,
+    "Low": 180.64,
+    "Close": 183.18
+  },
+  {
+    "Date": "2024-07-09",
+    "Open": 183.77,
+    "High": 185.5,
+    "Low": 183.27,
+    "Close": 184.72
+  },
+  {
+    "Date": "2024-07-10",
+    "Open": 183.81,
+    "High": 184.51,
+    "Low": 183.24,
+    "Close": 183.37
+  },
+  {
+    "Date": "2024-07-11",
+    "Open": 182.33,
+    "High": 183.18,
+    "Low": 181.1,
+    "Close": 182.08
+  },
+  {
+    "Date": "2024-07-12",
+    "Open": 182.46,
+    "High": 183.11,
+    "Low": 182.01,
+    "Close": 182.93
+  },
+  {
+    "Date": "2024-07-15",
+    "Open": 181.92,
+    "High": 182.7,
+    "Low": 181.0,
+    "Close": 181.32
+  },
+  {
+    "Date": "2024-07-16",
+    "Open": 179.87,
+    "High": 181.27,
+    "Low": 178.86,
+    "Close": 180.89
+  },
+  {
+    "Date": "2024-07-17",
+    "Open": 180.69,
+    "High": 181.92,
+    "Low": 180.57,
+    "Close": 181.31
+  },
+  {
+    "Date": "2024-07-18",
+    "Open": 180.07,
+    "High": 181.29,
+    "Low": 178.68,
+    "Close": 179.83
+  },
+  {
+    "Date": "2024-07-19",
+    "Open": 179.95,
+    "High": 181.33,
+    "Low": 179.41,
+    "Close": 181.06
+  },
+  {
+    "Date": "2024-07-22",
+    "Open": 181.66,
+    "High": 183.16,
+    "Low": 180.45,
+    "Close": 180.69
+  },
+  {
+    "Date": "2024-07-23",
+    "Open": 179.54,
+    "High": 180.07,
+    "Low": 179.19,
+    "Close": 179.94
+  },
+  {
+    "Date": "2024-07-24",
+    "Open": 180.77,
+    "High": 180.95,
+    "Low": 179.69,
+    "Close": 180.68
+  },
+  {
+    "Date": "2024-07-25",
+    "Open": 182.07,
+    "High": 182.42,
+    "Low": 180.36,
+    "Close": 181.19
+  },
+  {
+    "Date": "2024-07-26",
+    "Open": 181.49,
+    "High": 182.47,
+    "Low": 180.38,
+    "Close": 180.55
+  },
+  {
+    "Date": "2024-07-29",
+    "Open": 179.17,
+    "High": 179.44,
+    "Low": 178.41,
+    "Close": 178.48
+  },
+  {
+    "Date": "2024-07-30",
+    "Open": 178.4,
+    "High": 178.58,
+    "Low": 177.48,
+    "Close": 178.49
+  },
+  {
+    "Date": "2024-07-31",
+    "Open": 179.36,
+    "High": 181.33,
+    "Low": 179.25,
+    "Close": 180.07
+  },
+  {
+    "Date": "2024-08-01",
+    "Open": 179.38,
+    "High": 179.68,
+    "Low": 177.78,
+    "Close": 178.19
+  },
+  {
+    "Date": "2024-08-02",
+    "Open": 179.54,
+    "High": 180.55,
+    "Low": 179.24,
+    "Close": 180.54
+  },
+  {
+    "Date": "2024-08-05",
+    "Open": 179.56,
+    "High": 179.71,
+    "Low": 179.21,
+    "Close": 179.48
+  },
+  {
+    "Date": "2024-08-06",
+    "Open": 180.14,
+    "High": 181.08,
+    "Low": 178.94,
+    "Close": 180.78
+  },
+  {
+    "Date": "2024-08-07",
+    "Open": 179.8,
+    "High": 181.44,
+    "Low": 177.88,
+    "Close": 180.21
+  },
+  {
+    "Date": "2024-08-08",
+    "Open": 178.72,
+    "High": 179.69,
+    "Low": 177.55,
+    "Close": 179.18
+  },
+  {
+    "Date": "2024-08-09",
+    "Open": 179.32,
+    "High": 180.65,
+    "Low": 179.02,
+    "Close": 180.6
+  },
+  {
+    "Date": "2024-08-12",
+    "Open": 181.35,
+    "High": 182.2,
+    "Low": 180.41,
+    "Close": 180.84
+  },
+  {
+    "Date": "2024-08-13",
+    "Open": 182.31,
+    "High": 184.13,
+    "Low": 180.81,
+    "Close": 180.82
+  },
+  {
+    "Date": "2024-08-14",
+    "Open": 181.88,
+    "High": 183.16,
+    "Low": 181.46,
+    "Close": 182.32
+  },
+  {
+    "Date": "2024-08-15",
+    "Open": 180.82,
+    "High": 182.16,
+    "Low": 179.01,
+    "Close": 181.79
+  },
+  {
+    "Date": "2024-08-16",
+    "Open": 182.04,
+    "High": 182.76,
+    "Low": 180.81,
+    "Close": 182.45
+  },
+  {
+    "Date": "2024-08-19",
+    "Open": 182.32,
+    "High": 184.01,
+    "Low": 181.31,
+    "Close": 182.04
+  },
+  {
+    "Date": "2024-08-20",
+    "Open": 181.98,
+    "High": 183.81,
+    "Low": 181.47,
+    "Close": 182.61
+  },
+  {
+    "Date": "2024-08-21",
+    "Open": 182.5,
+    "High": 184.25,
+    "Low": 181.96,
+    "Close": 182.09
+  },
+  {
+    "Date": "2024-08-22",
+    "Open": 182.61,
+    "High": 184.05,
+    "Low": 181.94,
+    "Close": 182.99
+  },
+  {
+    "Date": "2024-08-23",
+    "Open": 182.66,
+    "High": 182.88,
+    "Low": 182.39,
+    "Close": 182.7
+  },
+  {
+    "Date": "2024-08-26",
+    "Open": 183.55,
+    "High": 185.32,
+    "Low": 181.74,
+    "Close": 181.86
+  },
+  {
+    "Date": "2024-08-27",
+    "Open": 183.25,
+    "High": 184.56,
+    "Low": 181.28,
+    "Close": 183.05
+  },
+  {
+    "Date": "2024-08-28",
+    "Open": 181.75,
+    "High": 183.67,
+    "Low": 181.12,
+    "Close": 182.28
+  },
+  {
+    "Date": "2024-08-29",
+    "Open": 183.4,
+    "High": 184.53,
+    "Low": 181.8,
+    "Close": 182.69
+  },
+  {
+    "Date": "2024-08-30",
+    "Open": 183.24,
+    "High": 184.61,
+    "Low": 181.85,
+    "Close": 182.99
+  },
+  {
+    "Date": "2024-09-02",
+    "Open": 183.46,
+    "High": 185.46,
+    "Low": 182.49,
+    "Close": 183.47
+  },
+  {
+    "Date": "2024-09-03",
+    "Open": 182.47,
+    "High": 183.49,
+    "Low": 181.06,
+    "Close": 181.79
+  },
+  {
+    "Date": "2024-09-04",
+    "Open": 180.39,
+    "High": 181.93,
+    "Low": 179.37,
+    "Close": 181.74
+  },
+  {
+    "Date": "2024-09-05",
+    "Open": 182.33,
+    "High": 182.55,
+    "Low": 180.7,
+    "Close": 182.32
+  },
+  {
+    "Date": "2024-09-06",
+    "Open": 181.43,
+    "High": 182.24,
+    "Low": 179.63,
+    "Close": 179.85
+  },
+  {
+    "Date": "2024-09-09",
+    "Open": 180.11,
+    "High": 181.7,
+    "Low": 179.89,
+    "Close": 180.82
+  },
+  {
+    "Date": "2024-09-10",
+    "Open": 180.89,
+    "High": 181.72,
+    "Low": 179.72,
+    "Close": 180.47
+  },
+  {
+    "Date": "2024-09-11",
+    "Open": 179.11,
+    "High": 180.67,
+    "Low": 177.61,
+    "Close": 179.79
+  },
+  {
+    "Date": "2024-09-12",
+    "Open": 180.47,
+    "High": 181.77,
+    "Low": 179.81,
+    "Close": 181.56
+  },
+  {
+    "Date": "2024-09-13",
+    "Open": 180.58,
+    "High": 181.82,
+    "Low": 179.17,
+    "Close": 180.64
+  },
+  {
+    "Date": "2024-09-16",
+    "Open": 180.39,
+    "High": 182.2,
+    "Low": 179.07,
+    "Close": 180.01
+  },
+  {
+    "Date": "2024-09-17",
+    "Open": 180.64,
+    "High": 182.37,
+    "Low": 178.85,
+    "Close": 179.66
+  },
+  {
+    "Date": "2024-09-18",
+    "Open": 178.25,
+    "High": 179.98,
+    "Low": 176.72,
+    "Close": 178.9
+  },
+  {
+    "Date": "2024-09-19",
+    "Open": 177.58,
+    "High": 178.15,
+    "Low": 176.06,
+    "Close": 177.66
+  },
+  {
+    "Date": "2024-09-20",
+    "Open": 177.31,
+    "High": 178.49,
+    "Low": 176.84,
+    "Close": 177.81
+  },
+  {
+    "Date": "2024-09-23",
+    "Open": 178.8,
+    "High": 180.77,
+    "Low": 177.04,
+    "Close": 179.58
+  },
+  {
+    "Date": "2024-09-24",
+    "Open": 180.48,
+    "High": 182.28,
+    "Low": 179.7,
+    "Close": 181.32
+  },
+  {
+    "Date": "2024-09-25",
+    "Open": 182.04,
+    "High": 183.17,
+    "Low": 181.17,
+    "Close": 182.66
+  },
+  {
+    "Date": "2024-09-26",
+    "Open": 181.66,
+    "High": 182.08,
+    "Low": 180.64,
+    "Close": 181.79
+  },
+  {
+    "Date": "2024-09-27",
+    "Open": 181.88,
+    "High": 183.8,
+    "Low": 179.93,
+    "Close": 180.1
+  },
+  {
+    "Date": "2024-09-30",
+    "Open": 179.87,
+    "High": 180.15,
+    "Low": 178.31,
+    "Close": 179.02
+  },
+  {
+    "Date": "2024-10-01",
+    "Open": 178.74,
+    "High": 179.04,
+    "Low": 177.16,
+    "Close": 178.06
+  },
+  {
+    "Date": "2024-10-02",
+    "Open": 176.6,
+    "High": 177.13,
+    "Low": 175.72,
+    "Close": 176.24
+  },
+  {
+    "Date": "2024-10-03",
+    "Open": 176.42,
+    "High": 177.53,
+    "Low": 175.13,
+    "Close": 176.82
+  },
+  {
+    "Date": "2024-10-04",
+    "Open": 176.11,
+    "High": 176.24,
+    "Low": 174.34,
+    "Close": 175.98
+  },
+  {
+    "Date": "2024-10-07",
+    "Open": 176.93,
+    "High": 177.52,
+    "Low": 176.24,
+    "Close": 176.6
+  },
+  {
+    "Date": "2024-10-08",
+    "Open": 177.06,
+    "High": 178.91,
+    "Low": 176.88,
+    "Close": 178.1
+  },
+  {
+    "Date": "2024-10-09",
+    "Open": 177.53,
+    "High": 177.69,
+    "Low": 177.23,
+    "Close": 177.47
+  },
+  {
+    "Date": "2024-10-10",
+    "Open": 178.81,
+    "High": 179.42,
+    "Low": 177.33,
+    "Close": 178.27
+  },
+  {
+    "Date": "2024-10-11",
+    "Open": 178.7,
+    "High": 180.63,
+    "Low": 177.07,
+    "Close": 180.04
+  },
+  {
+    "Date": "2024-10-14",
+    "Open": 181.24,
+    "High": 182.38,
+    "Low": 179.84,
+    "Close": 180.09
+  },
+  {
+    "Date": "2024-10-15",
+    "Open": 181.43,
+    "High": 181.95,
+    "Low": 180.64,
+    "Close": 181.36
+  },
+  {
+    "Date": "2024-10-16",
+    "Open": 182.64,
+    "High": 183.53,
+    "Low": 181.74,
+    "Close": 183.03
+  },
+  {
+    "Date": "2024-10-17",
+    "Open": 183.87,
+    "High": 184.1,
+    "Low": 183.64,
+    "Close": 183.67
+  },
+  {
+    "Date": "2024-10-18",
+    "Open": 184.55,
+    "High": 185.66,
+    "Low": 183.57,
+    "Close": 184.99
+  },
+  {
+    "Date": "2024-10-21",
+    "Open": 184.97,
+    "High": 186.91,
+    "Low": 184.38,
+    "Close": 184.87
+  },
+  {
+    "Date": "2024-10-22",
+    "Open": 185.59,
+    "High": 187.25,
+    "Low": 185.11,
+    "Close": 187.13
+  },
+  {
+    "Date": "2024-10-23",
+    "Open": 188.39,
+    "High": 189.05,
+    "Low": 187.91,
+    "Close": 188.13
+  },
+  {
+    "Date": "2024-10-24",
+    "Open": 186.99,
+    "High": 188.52,
+    "Low": 185.59,
+    "Close": 186.56
+  },
+  {
+    "Date": "2024-10-25",
+    "Open": 185.86,
+    "High": 186.6,
+    "Low": 184.37,
+    "Close": 184.78
+  },
+  {
+    "Date": "2024-10-28",
+    "Open": 184.55,
+    "High": 185.28,
+    "Low": 184.36,
+    "Close": 185.15
+  },
+  {
+    "Date": "2024-10-29",
+    "Open": 186.11,
+    "High": 186.6,
+    "Low": 185.37,
+    "Close": 186.26
+  },
+  {
+    "Date": "2024-10-30",
+    "Open": 187.5,
+    "High": 188.25,
+    "Low": 186.65,
+    "Close": 187.99
+  },
+  {
+    "Date": "2024-10-31",
+    "Open": 186.58,
+    "High": 187.79,
+    "Low": 185.11,
+    "Close": 186.28
+  },
+  {
+    "Date": "2024-11-01",
+    "Open": 187.29,
+    "High": 188.14,
+    "Low": 185.36,
+    "Close": 186.37
+  },
+  {
+    "Date": "2024-11-04",
+    "Open": 185.49,
+    "High": 186.18,
+    "Low": 183.88,
+    "Close": 185.86
+  },
+  {
+    "Date": "2024-11-05",
+    "Open": 186.0,
+    "High": 187.18,
+    "Low": 185.75,
+    "Close": 186.18
+  },
+  {
+    "Date": "2024-11-06",
+    "Open": 186.47,
+    "High": 188.35,
+    "Low": 185.97,
+    "Close": 186.04
+  },
+  {
+    "Date": "2024-11-07",
+    "Open": 185.9,
+    "High": 187.46,
+    "Low": 184.28,
+    "Close": 186.14
+  },
+  {
+    "Date": "2024-11-08",
+    "Open": 185.14,
+    "High": 185.58,
+    "Low": 184.41,
+    "Close": 185.02
+  },
+  {
+    "Date": "2024-11-11",
+    "Open": 183.57,
+    "High": 184.98,
+    "Low": 183.22,
+    "Close": 184.67
+  },
+  {
+    "Date": "2024-11-12",
+    "Open": 185.93,
+    "High": 186.79,
+    "Low": 184.41,
+    "Close": 185.88
+  },
+  {
+    "Date": "2024-11-13",
+    "Open": 187.22,
+    "High": 187.72,
+    "Low": 187.02,
+    "Close": 187.56
+  },
+  {
+    "Date": "2024-11-14",
+    "Open": 187.66,
+    "High": 189.41,
+    "Low": 185.97,
+    "Close": 186.45
+  },
+  {
+    "Date": "2024-11-15",
+    "Open": 185.0,
+    "High": 186.21,
+    "Low": 184.75,
+    "Close": 185.03
+  },
+  {
+    "Date": "2024-11-18",
+    "Open": 184.09,
+    "High": 184.97,
+    "Low": 182.75,
+    "Close": 183.55
+  },
+  {
+    "Date": "2024-11-19",
+    "Open": 182.84,
+    "High": 183.95,
+    "Low": 181.32,
+    "Close": 183.38
+  },
+  {
+    "Date": "2024-11-20",
+    "Open": 182.19,
+    "High": 183.31,
+    "Low": 182.06,
+    "Close": 183.16
+  },
+  {
+    "Date": "2024-11-21",
+    "Open": 183.52,
+    "High": 184.02,
+    "Low": 181.93,
+    "Close": 183.31
+  },
+  {
+    "Date": "2024-11-22",
+    "Open": 184.65,
+    "High": 186.2,
+    "Low": 183.88,
+    "Close": 184.26
+  },
+  {
+    "Date": "2024-11-25",
+    "Open": 184.54,
+    "High": 184.94,
+    "Low": 184.42,
+    "Close": 184.86
+  },
+  {
+    "Date": "2024-11-26",
+    "Open": 185.82,
+    "High": 187.13,
+    "Low": 184.93,
+    "Close": 186.04
+  },
+  {
+    "Date": "2024-11-27",
+    "Open": 186.59,
+    "High": 188.51,
+    "Low": 184.65,
+    "Close": 187.8
+  },
+  {
+    "Date": "2024-11-28",
+    "Open": 187.69,
+    "High": 189.66,
+    "Low": 186.96,
+    "Close": 188.79
+  },
+  {
+    "Date": "2024-11-29",
+    "Open": 190.0,
+    "High": 190.96,
+    "Low": 188.47,
+    "Close": 189.71
+  },
+  {
+    "Date": "2024-12-02",
+    "Open": 188.23,
+    "High": 189.55,
+    "Low": 187.21,
+    "Close": 187.87
+  },
+  {
+    "Date": "2024-12-03",
+    "Open": 187.11,
+    "High": 188.3,
+    "Low": 185.48,
+    "Close": 188.18
+  },
+  {
+    "Date": "2024-12-04",
+    "Open": 188.78,
+    "High": 189.88,
+    "Low": 187.21,
+    "Close": 189.69
+  },
+  {
+    "Date": "2024-12-05",
+    "Open": 190.77,
+    "High": 192.17,
+    "Low": 189.11,
+    "Close": 191.24
+  },
+  {
+    "Date": "2024-12-06",
+    "Open": 190.11,
+    "High": 190.81,
+    "Low": 188.68,
+    "Close": 189.15
+  },
+  {
+    "Date": "2024-12-09",
+    "Open": 189.16,
+    "High": 189.48,
+    "Low": 188.61,
+    "Close": 189.31
+  },
+  {
+    "Date": "2024-12-10",
+    "Open": 189.42,
+    "High": 190.84,
+    "Low": 187.53,
+    "Close": 188.73
+  },
+  {
+    "Date": "2024-12-11",
+    "Open": 188.93,
+    "High": 190.37,
+    "Low": 187.84,
+    "Close": 188.13
+  },
+  {
+    "Date": "2024-12-12",
+    "Open": 187.05,
+    "High": 188.09,
+    "Low": 185.88,
+    "Close": 186.9
+  },
+  {
+    "Date": "2024-12-13",
+    "Open": 185.67,
+    "High": 186.75,
+    "Low": 184.62,
+    "Close": 186.64
+  },
+  {
+    "Date": "2024-12-16",
+    "Open": 186.76,
+    "High": 187.47,
+    "Low": 185.74,
+    "Close": 187.11
+  },
+  {
+    "Date": "2024-12-17",
+    "Open": 186.07,
+    "High": 187.55,
+    "Low": 184.12,
+    "Close": 187.52
+  },
+  {
+    "Date": "2024-12-18",
+    "Open": 187.59,
+    "High": 188.3,
+    "Low": 186.18,
+    "Close": 188.09
+  },
+  {
+    "Date": "2024-12-19",
+    "Open": 189.25,
+    "High": 190.13,
+    "Low": 188.69,
+    "Close": 189.03
+  },
+  {
+    "Date": "2024-12-20",
+    "Open": 187.91,
+    "High": 188.24,
+    "Low": 186.3,
+    "Close": 186.5
+  },
+  {
+    "Date": "2024-12-23",
+    "Open": 185.52,
+    "High": 187.42,
+    "Low": 184.88,
+    "Close": 186.85
+  },
+  {
+    "Date": "2024-12-24",
+    "Open": 185.49,
+    "High": 186.04,
+    "Low": 184.3,
+    "Close": 184.78
+  },
+  {
+    "Date": "2024-12-25",
+    "Open": 184.98,
+    "High": 186.0,
+    "Low": 183.72,
+    "Close": 184.27
+  },
+  {
+    "Date": "2024-12-26",
+    "Open": 185.23,
+    "High": 185.76,
+    "Low": 184.48,
+    "Close": 185.58
+  },
+  {
+    "Date": "2024-12-27",
+    "Open": 184.76,
+    "High": 185.69,
+    "Low": 183.19,
+    "Close": 183.96
+  },
+  {
+    "Date": "2024-12-30",
+    "Open": 183.31,
+    "High": 184.85,
+    "Low": 182.97,
+    "Close": 183.74
+  },
+  {
+    "Date": "2024-12-31",
+    "Open": 185.14,
+    "High": 186.61,
+    "Low": 184.77,
+    "Close": 185.68
+  },
+  {
+    "Date": "2025-01-01",
+    "Open": 184.42,
+    "High": 185.4,
+    "Low": 182.54,
+    "Close": 183.3
+  },
+  {
+    "Date": "2025-01-02",
+    "Open": 182.67,
+    "High": 184.46,
+    "Low": 181.97,
+    "Close": 183.53
+  },
+  {
+    "Date": "2025-01-03",
+    "Open": 184.96,
+    "High": 185.16,
+    "Low": 184.64,
+    "Close": 185.14
+  },
+  {
+    "Date": "2025-01-06",
+    "Open": 184.6,
+    "High": 185.47,
+    "Low": 183.36,
+    "Close": 185.45
+  },
+  {
+    "Date": "2025-01-07",
+    "Open": 184.05,
+    "High": 184.63,
+    "Low": 182.7,
+    "Close": 184.07
+  },
+  {
+    "Date": "2025-01-08",
+    "Open": 184.48,
+    "High": 184.68,
+    "Low": 183.96,
+    "Close": 184.03
+  },
+  {
+    "Date": "2025-01-09",
+    "Open": 185.22,
+    "High": 185.44,
+    "Low": 183.62,
+    "Close": 184.39
+  },
+  {
+    "Date": "2025-01-10",
+    "Open": 183.46,
+    "High": 183.62,
+    "Low": 182.59,
+    "Close": 182.87
+  },
+  {
+    "Date": "2025-01-13",
+    "Open": 183.98,
+    "High": 184.83,
+    "Low": 183.06,
+    "Close": 184.5
+  },
+  {
+    "Date": "2025-01-14",
+    "Open": 183.93,
+    "High": 184.31,
+    "Low": 183.74,
+    "Close": 184.14
+  },
+  {
+    "Date": "2025-01-15",
+    "Open": 182.97,
+    "High": 184.23,
+    "Low": 182.03,
+    "Close": 183.05
+  },
+  {
+    "Date": "2025-01-16",
+    "Open": 183.7,
+    "High": 184.46,
+    "Low": 183.5,
+    "Close": 183.57
+  },
+  {
+    "Date": "2025-01-17",
+    "Open": 182.76,
+    "High": 184.69,
+    "Low": 182.0,
+    "Close": 184.4
+  },
+  {
+    "Date": "2025-01-20",
+    "Open": 184.63,
+    "High": 186.41,
+    "Low": 183.01,
+    "Close": 183.91
+  },
+  {
+    "Date": "2025-01-21",
+    "Open": 184.32,
+    "High": 185.36,
+    "Low": 182.86,
+    "Close": 183.6
+  },
+  {
+    "Date": "2025-01-22",
+    "Open": 182.94,
+    "High": 184.4,
+    "Low": 182.79,
+    "Close": 183.05
+  },
+  {
+    "Date": "2025-01-23",
+    "Open": 184.13,
+    "High": 186.0,
+    "Low": 182.77,
+    "Close": 183.77
+  },
+  {
+    "Date": "2025-01-24",
+    "Open": 182.45,
+    "High": 183.33,
+    "Low": 181.75,
+    "Close": 183.05
+  },
+  {
+    "Date": "2025-01-27",
+    "Open": 182.14,
+    "High": 183.1,
+    "Low": 181.75,
+    "Close": 182.49
+  },
+  {
+    "Date": "2025-01-28",
+    "Open": 181.43,
+    "High": 182.17,
+    "Low": 181.1,
+    "Close": 181.17
+  },
+  {
+    "Date": "2025-01-29",
+    "Open": 180.34,
+    "High": 181.02,
+    "Low": 179.78,
+    "Close": 180.87
+  },
+  {
+    "Date": "2025-01-30",
+    "Open": 180.27,
+    "High": 181.21,
+    "Low": 178.44,
+    "Close": 180.24
+  },
+  {
+    "Date": "2025-01-31",
+    "Open": 180.62,
+    "High": 182.53,
+    "Low": 179.72,
+    "Close": 181.02
+  },
+  {
+    "Date": "2025-02-03",
+    "Open": 180.48,
+    "High": 182.1,
+    "Low": 178.82,
+    "Close": 179.33
+  },
+  {
+    "Date": "2025-02-04",
+    "Open": 180.41,
+    "High": 180.6,
+    "Low": 179.28,
+    "Close": 179.8
+  },
+  {
+    "Date": "2025-02-05",
+    "Open": 180.85,
+    "High": 182.13,
+    "Low": 179.1,
+    "Close": 181.27
+  },
+  {
+    "Date": "2025-02-06",
+    "Open": 180.22,
+    "High": 181.29,
+    "Low": 178.28,
+    "Close": 178.73
+  },
+  {
+    "Date": "2025-02-07",
+    "Open": 178.17,
+    "High": 178.62,
+    "Low": 176.75,
+    "Close": 177.76
+  },
+  {
+    "Date": "2025-02-10",
+    "Open": 178.0,
+    "High": 178.79,
+    "Low": 176.36,
+    "Close": 178.58
+  },
+  {
+    "Date": "2025-02-11",
+    "Open": 177.4,
+    "High": 177.75,
+    "Low": 175.89,
+    "Close": 177.55
+  },
+  {
+    "Date": "2025-02-12",
+    "Open": 176.08,
+    "High": 176.38,
+    "Low": 174.73,
+    "Close": 174.94
+  },
+  {
+    "Date": "2025-02-13",
+    "Open": 176.36,
+    "High": 176.88,
+    "Low": 174.88,
+    "Close": 175.86
+  },
+  {
+    "Date": "2025-02-14",
+    "Open": 175.05,
+    "High": 176.79,
+    "Low": 174.39,
+    "Close": 175.81
+  },
+  {
+    "Date": "2025-02-17",
+    "Open": 174.91,
+    "High": 176.7,
+    "Low": 174.28,
+    "Close": 175.54
+  },
+  {
+    "Date": "2025-02-18",
+    "Open": 175.38,
+    "High": 176.73,
+    "Low": 174.44,
+    "Close": 174.73
+  },
+  {
+    "Date": "2025-02-19",
+    "Open": 174.36,
+    "High": 175.48,
+    "Low": 172.79,
+    "Close": 174.17
+  },
+  {
+    "Date": "2025-02-20",
+    "Open": 173.46,
+    "High": 173.83,
+    "Low": 172.1,
+    "Close": 172.75
+  },
+  {
+    "Date": "2025-02-21",
+    "Open": 172.46,
+    "High": 173.11,
+    "Low": 171.23,
+    "Close": 172.68
+  },
+  {
+    "Date": "2025-02-24",
+    "Open": 171.42,
+    "High": 171.87,
+    "Low": 169.51,
+    "Close": 170.55
+  },
+  {
+    "Date": "2025-02-25",
+    "Open": 169.72,
+    "High": 171.57,
+    "Low": 168.09,
+    "Close": 170.72
+  },
+  {
+    "Date": "2025-02-26",
+    "Open": 171.15,
+    "High": 172.25,
+    "Low": 169.73,
+    "Close": 172.19
+  },
+  {
+    "Date": "2025-02-27",
+    "Open": 171.46,
+    "High": 173.1,
+    "Low": 170.34,
+    "Close": 170.54
+  },
+  {
+    "Date": "2025-02-28",
+    "Open": 169.55,
+    "High": 169.82,
+    "Low": 167.91,
+    "Close": 168.12
+  },
+  {
+    "Date": "2025-03-03",
+    "Open": 167.68,
+    "High": 168.04,
+    "Low": 166.8,
+    "Close": 167.91
+  },
+  {
+    "Date": "2025-03-04",
+    "Open": 168.45,
+    "High": 168.94,
+    "Low": 168.28,
+    "Close": 168.66
+  },
+  {
+    "Date": "2025-03-05",
+    "Open": 169.21,
+    "High": 170.15,
+    "Low": 168.76,
+    "Close": 168.99
+  },
+  {
+    "Date": "2025-03-06",
+    "Open": 167.65,
+    "High": 167.76,
+    "Low": 166.61,
+    "Close": 167.06
+  },
+  {
+    "Date": "2025-03-07",
+    "Open": 166.73,
+    "High": 167.7,
+    "Low": 165.43,
+    "Close": 166.0
+  },
+  {
+    "Date": "2025-03-10",
+    "Open": 165.87,
+    "High": 167.24,
+    "Low": 165.39,
+    "Close": 167.12
+  },
+  {
+    "Date": "2025-03-11",
+    "Open": 168.44,
+    "High": 170.25,
+    "Low": 166.69,
+    "Close": 167.19
+  },
+  {
+    "Date": "2025-03-12",
+    "Open": 168.52,
+    "High": 169.66,
+    "Low": 167.15,
+    "Close": 168.58
+  },
+  {
+    "Date": "2025-03-13",
+    "Open": 168.74,
+    "High": 170.55,
+    "Low": 168.1,
+    "Close": 168.54
+  },
+  {
+    "Date": "2025-03-14",
+    "Open": 168.37,
+    "High": 169.58,
+    "Low": 167.88,
+    "Close": 168.97
+  },
+  {
+    "Date": "2025-03-17",
+    "Open": 170.32,
+    "High": 171.27,
+    "Low": 169.63,
+    "Close": 170.58
+  },
+  {
+    "Date": "2025-03-18",
+    "Open": 169.88,
+    "High": 170.62,
+    "Low": 169.23,
+    "Close": 169.37
+  },
+  {
+    "Date": "2025-03-19",
+    "Open": 170.32,
+    "High": 170.62,
+    "Low": 169.27,
+    "Close": 169.43
+  },
+  {
+    "Date": "2025-03-20",
+    "Open": 170.76,
+    "High": 171.12,
+    "Low": 169.08,
+    "Close": 170.27
+  },
+  {
+    "Date": "2025-03-21",
+    "Open": 171.13,
+    "High": 171.41,
+    "Low": 169.93,
+    "Close": 171.19
+  },
+  {
+    "Date": "2025-03-24",
+    "Open": 170.54,
+    "High": 171.13,
+    "Low": 169.5,
+    "Close": 170.76
+  },
+  {
+    "Date": "2025-03-25",
+    "Open": 169.98,
+    "High": 171.84,
+    "Low": 169.68,
+    "Close": 170.44
+  },
+  {
+    "Date": "2025-03-26",
+    "Open": 169.27,
+    "High": 170.28,
+    "Low": 168.47,
+    "Close": 170.02
+  },
+  {
+    "Date": "2025-03-27",
+    "Open": 170.6,
+    "High": 171.65,
+    "Low": 168.82,
+    "Close": 169.69
+  },
+  {
+    "Date": "2025-03-28",
+    "Open": 169.68,
+    "High": 171.36,
+    "Low": 167.75,
+    "Close": 169.72
+  },
+  {
+    "Date": "2025-03-31",
+    "Open": 168.65,
+    "High": 170.29,
+    "Low": 167.51,
+    "Close": 168.64
+  },
+  {
+    "Date": "2025-04-01",
+    "Open": 170.01,
+    "High": 170.38,
+    "Low": 169.9,
+    "Close": 170.29
+  },
+  {
+    "Date": "2025-04-02",
+    "Open": 171.5,
+    "High": 172.67,
+    "Low": 169.56,
+    "Close": 169.76
+  },
+  {
+    "Date": "2025-04-03",
+    "Open": 170.16,
+    "High": 170.69,
+    "Low": 168.29,
+    "Close": 170.5
+  },
+  {
+    "Date": "2025-04-04",
+    "Open": 170.25,
+    "High": 170.66,
+    "Low": 168.44,
+    "Close": 169.83
+  },
+  {
+    "Date": "2025-04-07",
+    "Open": 168.54,
+    "High": 169.76,
+    "Low": 166.66,
+    "Close": 167.64
+  },
+  {
+    "Date": "2025-04-08",
+    "Open": 167.16,
+    "High": 168.22,
+    "Low": 166.25,
+    "Close": 167.83
+  },
+  {
+    "Date": "2025-04-09",
+    "Open": 168.03,
+    "High": 168.33,
+    "Low": 167.79,
+    "Close": 167.94
+  },
+  {
+    "Date": "2025-04-10",
+    "Open": 169.09,
+    "High": 169.48,
+    "Low": 168.1,
+    "Close": 168.37
+  },
+  {
+    "Date": "2025-04-11",
+    "Open": 168.61,
+    "High": 168.97,
+    "Low": 167.83,
+    "Close": 168.61
+  },
+  {
+    "Date": "2025-04-14",
+    "Open": 169.97,
+    "High": 171.12,
+    "Low": 169.49,
+    "Close": 169.86
+  },
+  {
+    "Date": "2025-04-15",
+    "Open": 169.2,
+    "High": 170.0,
+    "Low": 167.33,
+    "Close": 168.28
+  },
+  {
+    "Date": "2025-04-16",
+    "Open": 168.12,
+    "High": 170.12,
+    "Low": 167.23,
+    "Close": 169.19
+  },
+  {
+    "Date": "2025-04-17",
+    "Open": 168.6,
+    "High": 169.43,
+    "Low": 167.44,
+    "Close": 168.29
+  },
+  {
+    "Date": "2025-04-18",
+    "Open": 168.94,
+    "High": 170.82,
+    "Low": 167.65,
+    "Close": 169.73
+  },
+  {
+    "Date": "2025-04-21",
+    "Open": 169.61,
+    "High": 170.29,
+    "Low": 168.66,
+    "Close": 169.85
+  },
+  {
+    "Date": "2025-04-22",
+    "Open": 170.37,
+    "High": 170.86,
+    "Low": 170.09,
+    "Close": 170.32
+  },
+  {
+    "Date": "2025-04-23",
+    "Open": 170.64,
+    "High": 170.96,
+    "Low": 169.44,
+    "Close": 169.65
+  },
+  {
+    "Date": "2025-04-24",
+    "Open": 168.62,
+    "High": 169.46,
+    "Low": 168.34,
+    "Close": 168.8
+  },
+  {
+    "Date": "2025-04-25",
+    "Open": 167.44,
+    "High": 167.82,
+    "Low": 165.81,
+    "Close": 166.25
+  },
+  {
+    "Date": "2025-04-28",
+    "Open": 165.72,
+    "High": 166.3,
+    "Low": 164.27,
+    "Close": 165.25
+  },
+  {
+    "Date": "2025-04-29",
+    "Open": 166.09,
+    "High": 167.47,
+    "Low": 164.77,
+    "Close": 166.96
+  },
+  {
+    "Date": "2025-04-30",
+    "Open": 166.06,
+    "High": 166.82,
+    "Low": 164.11,
+    "Close": 166.76
+  },
+  {
+    "Date": "2025-05-01",
+    "Open": 166.67,
+    "High": 168.42,
+    "Low": 164.95,
+    "Close": 165.04
+  },
+  {
+    "Date": "2025-05-02",
+    "Open": 163.83,
+    "High": 165.01,
+    "Low": 163.58,
+    "Close": 164.78
+  },
+  {
+    "Date": "2025-05-05",
+    "Open": 165.68,
+    "High": 166.42,
+    "Low": 164.25,
+    "Close": 166.03
+  },
+  {
+    "Date": "2025-05-06",
+    "Open": 164.97,
+    "High": 166.45,
+    "Low": 164.22,
+    "Close": 165.75
+  },
+  {
+    "Date": "2025-05-07",
+    "Open": 166.37,
+    "High": 167.26,
+    "Low": 165.77,
+    "Close": 166.69
+  },
+  {
+    "Date": "2025-05-08",
+    "Open": 165.5,
+    "High": 166.22,
+    "Low": 165.03,
+    "Close": 165.03
+  },
+  {
+    "Date": "2025-05-09",
+    "Open": 163.6,
+    "High": 163.74,
+    "Low": 162.1,
+    "Close": 162.41
+  },
+  {
+    "Date": "2025-05-12",
+    "Open": 161.51,
+    "High": 161.87,
+    "Low": 160.77,
+    "Close": 161.12
+  },
+  {
+    "Date": "2025-05-13",
+    "Open": 160.2,
+    "High": 160.65,
+    "Low": 159.1,
+    "Close": 160.22
+  },
+  {
+    "Date": "2025-05-14",
+    "Open": 161.25,
+    "High": 162.03,
+    "Low": 159.96,
+    "Close": 160.24
+  },
+  {
+    "Date": "2025-05-15",
+    "Open": 160.22,
+    "High": 160.62,
+    "Low": 158.41,
+    "Close": 160.23
+  },
+  {
+    "Date": "2025-05-16",
+    "Open": 159.65,
+    "High": 159.81,
+    "Low": 158.72,
+    "Close": 159.06
+  },
+  {
+    "Date": "2025-05-19",
+    "Open": 159.21,
+    "High": 159.8,
+    "Low": 159.03,
+    "Close": 159.59
+  },
+  {
+    "Date": "2025-05-20",
+    "Open": 159.37,
+    "High": 160.79,
+    "Low": 158.58,
+    "Close": 159.82
+  },
+  {
+    "Date": "2025-05-21",
+    "Open": 161.05,
+    "High": 162.95,
+    "Low": 159.44,
+    "Close": 161.81
+  },
+  {
+    "Date": "2025-05-22",
+    "Open": 162.62,
+    "High": 163.48,
+    "Low": 161.0,
+    "Close": 161.56
+  },
+  {
+    "Date": "2025-05-23",
+    "Open": 160.74,
+    "High": 161.34,
+    "Low": 160.34,
+    "Close": 160.58
+  },
+  {
+    "Date": "2025-05-26",
+    "Open": 160.4,
+    "High": 161.4,
+    "Low": 159.11,
+    "Close": 159.51
+  },
+  {
+    "Date": "2025-05-27",
+    "Open": 158.12,
+    "High": 159.57,
+    "Low": 156.54,
+    "Close": 157.8
+  },
+  {
+    "Date": "2025-05-28",
+    "Open": 158.21,
+    "High": 158.4,
+    "Low": 157.2,
+    "Close": 157.28
+  },
+  {
+    "Date": "2025-05-29",
+    "Open": 157.63,
+    "High": 158.39,
+    "Low": 157.0,
+    "Close": 158.02
+  },
+  {
+    "Date": "2025-05-30",
+    "Open": 158.64,
+    "High": 158.88,
+    "Low": 158.23,
+    "Close": 158.32
+  },
+  {
+    "Date": "2025-06-02",
+    "Open": 157.06,
+    "High": 158.06,
+    "Low": 155.14,
+    "Close": 155.46
+  },
+  {
+    "Date": "2025-06-03",
+    "Open": 154.59,
+    "High": 154.8,
+    "Low": 153.1,
+    "Close": 154.46
+  },
+  {
+    "Date": "2025-06-04",
+    "Open": 153.0,
+    "High": 154.63,
+    "Low": 152.45,
+    "Close": 153.32
+  },
+  {
+    "Date": "2025-06-05",
+    "Open": 153.08,
+    "High": 154.63,
+    "Low": 151.71,
+    "Close": 153.65
+  },
+  {
+    "Date": "2025-06-06",
+    "Open": 154.77,
+    "High": 155.87,
+    "Low": 152.78,
+    "Close": 155.64
+  },
+  {
+    "Date": "2025-06-09",
+    "Open": 156.92,
+    "High": 157.31,
+    "Low": 154.93,
+    "Close": 154.93
+  },
+  {
+    "Date": "2025-06-10",
+    "Open": 155.23,
+    "High": 155.88,
+    "Low": 155.11,
+    "Close": 155.14
+  },
+  {
+    "Date": "2025-06-11",
+    "Open": 155.76,
+    "High": 156.46,
+    "Low": 155.26,
+    "Close": 156.04
+  },
+  {
+    "Date": "2025-06-12",
+    "Open": 154.9,
+    "High": 156.28,
+    "Low": 154.31,
+    "Close": 154.74
+  },
+  {
+    "Date": "2025-06-13",
+    "Open": 153.53,
+    "High": 155.1,
+    "Low": 151.9,
+    "Close": 152.24
+  },
+  {
+    "Date": "2025-06-16",
+    "Open": 153.29,
+    "High": 155.19,
+    "Low": 151.43,
+    "Close": 154.65
+  },
+  {
+    "Date": "2025-06-17",
+    "Open": 154.22,
+    "High": 155.39,
+    "Low": 152.76,
+    "Close": 152.83
+  }
+]
\ No newline at end of file
diff --git a/react/src/ai-components/chart/data/msft-data.json b/react/src/ai-components/chart/data/msft-data.json
new file mode 100644
index 0000000..df9e7d5
--- /dev/null
+++ b/react/src/ai-components/chart/data/msft-data.json
@@ -0,0 +1,2250 @@
+[
+  {
+    "date": "2024-06-03",
+    "open": 128.65,
+    "high": 129.66,
+    "low": 128.35,
+    "close": 129.24,
+    "volume": 17862294
+  },
+  {
+    "date": "2024-06-04",
+    "open": 130.53,
+    "high": 131.76,
+    "low": 129.24,
+    "close": 129.83,
+    "volume": 24622730
+  },
+  {
+    "date": "2024-06-05",
+    "open": 130.91,
+    "high": 132.21,
+    "low": 130.08,
+    "close": 130.74,
+    "volume": 25324954
+  },
+  {
+    "date": "2024-06-06",
+    "open": 131.34,
+    "high": 132.23,
+    "low": 128.97,
+    "close": 130.0,
+    "volume": 23487603
+  },
+  {
+    "date": "2024-06-07",
+    "open": 130.56,
+    "high": 131.17,
+    "low": 128.8,
+    "close": 129.5,
+    "volume": 34692706
+  },
+  {
+    "date": "2024-06-10",
+    "open": 128.47,
+    "high": 129.87,
+    "low": 127.16,
+    "close": 127.4,
+    "volume": 32653028
+  },
+  {
+    "date": "2024-06-11",
+    "open": 128.07,
+    "high": 129.44,
+    "low": 126.32,
+    "close": 126.32,
+    "volume": 32027251
+  },
+  {
+    "date": "2024-06-12",
+    "open": 124.48,
+    "high": 124.66,
+    "low": 123.33,
+    "close": 123.67,
+    "volume": 34268108
+  },
+  {
+    "date": "2024-06-13",
+    "open": 123.91,
+    "high": 125.58,
+    "low": 123.75,
+    "close": 124.29,
+    "volume": 23048223
+  },
+  {
+    "date": "2024-06-14",
+    "open": 124.78,
+    "high": 126.13,
+    "low": 123.45,
+    "close": 125.31,
+    "volume": 23055870
+  },
+  {
+    "date": "2024-06-17",
+    "open": 124.45,
+    "high": 125.68,
+    "low": 123.59,
+    "close": 124.71,
+    "volume": 29045496
+  },
+  {
+    "date": "2024-06-18",
+    "open": 126.08,
+    "high": 127.11,
+    "low": 125.33,
+    "close": 126.28,
+    "volume": 26792047
+  },
+  {
+    "date": "2024-06-19",
+    "open": 125.73,
+    "high": 126.56,
+    "low": 124.7,
+    "close": 124.85,
+    "volume": 21305157
+  },
+  {
+    "date": "2024-06-20",
+    "open": 123.77,
+    "high": 125.62,
+    "low": 122.49,
+    "close": 124.35,
+    "volume": 19580719
+  },
+  {
+    "date": "2024-06-21",
+    "open": 125.51,
+    "high": 126.96,
+    "low": 125.01,
+    "close": 125.75,
+    "volume": 24613573
+  },
+  {
+    "date": "2024-06-24",
+    "open": 125.12,
+    "high": 127.23,
+    "low": 123.74,
+    "close": 127.04,
+    "volume": 32520284
+  },
+  {
+    "date": "2024-06-25",
+    "open": 128.39,
+    "high": 129.29,
+    "low": 127.41,
+    "close": 128.85,
+    "volume": 18300998
+  },
+  {
+    "date": "2024-06-26",
+    "open": 129.78,
+    "high": 132.32,
+    "low": 128.59,
+    "close": 131.14,
+    "volume": 26021558
+  },
+  {
+    "date": "2024-06-27",
+    "open": 132.42,
+    "high": 134.6,
+    "low": 131.22,
+    "close": 134.17,
+    "volume": 33118380
+  },
+  {
+    "date": "2024-06-28",
+    "open": 135.82,
+    "high": 135.95,
+    "low": 134.44,
+    "close": 135.04,
+    "volume": 20578150
+  },
+  {
+    "date": "2024-07-01",
+    "open": 134.78,
+    "high": 135.83,
+    "low": 134.04,
+    "close": 135.33,
+    "volume": 29493376
+  },
+  {
+    "date": "2024-07-02",
+    "open": 135.09,
+    "high": 136.51,
+    "low": 134.41,
+    "close": 136.39,
+    "volume": 33915486
+  },
+  {
+    "date": "2024-07-03",
+    "open": 136.24,
+    "high": 137.11,
+    "low": 134.64,
+    "close": 135.68,
+    "volume": 15498134
+  },
+  {
+    "date": "2024-07-04",
+    "open": 135.49,
+    "high": 137.8,
+    "low": 134.09,
+    "close": 136.7,
+    "volume": 33539877
+  },
+  {
+    "date": "2024-07-05",
+    "open": 137.13,
+    "high": 138.05,
+    "low": 135.93,
+    "close": 136.53,
+    "volume": 33779876
+  },
+  {
+    "date": "2024-07-08",
+    "open": 135.49,
+    "high": 137.61,
+    "low": 134.21,
+    "close": 136.26,
+    "volume": 23678455
+  },
+  {
+    "date": "2024-07-09",
+    "open": 135.48,
+    "high": 136.69,
+    "low": 135.35,
+    "close": 136.05,
+    "volume": 21438913
+  },
+  {
+    "date": "2024-07-10",
+    "open": 136.39,
+    "high": 137.98,
+    "low": 135.28,
+    "close": 137.87,
+    "volume": 31211658
+  },
+  {
+    "date": "2024-07-11",
+    "open": 137.74,
+    "high": 140.42,
+    "low": 137.3,
+    "close": 139.13,
+    "volume": 24963524
+  },
+  {
+    "date": "2024-07-12",
+    "open": 139.14,
+    "high": 140.05,
+    "low": 136.58,
+    "close": 137.73,
+    "volume": 25765620
+  },
+  {
+    "date": "2024-07-15",
+    "open": 137.12,
+    "high": 137.81,
+    "low": 135.58,
+    "close": 135.96,
+    "volume": 15243350
+  },
+  {
+    "date": "2024-07-16",
+    "open": 137.53,
+    "high": 137.96,
+    "low": 134.8,
+    "close": 135.81,
+    "volume": 25110655
+  },
+  {
+    "date": "2024-07-17",
+    "open": 135.83,
+    "high": 138.44,
+    "low": 134.58,
+    "close": 137.81,
+    "volume": 15002463
+  },
+  {
+    "date": "2024-07-18",
+    "open": 139.28,
+    "high": 140.36,
+    "low": 137.94,
+    "close": 139.22,
+    "volume": 30749505
+  },
+  {
+    "date": "2024-07-19",
+    "open": 139.27,
+    "high": 140.22,
+    "low": 137.99,
+    "close": 139.55,
+    "volume": 34672175
+  },
+  {
+    "date": "2024-07-22",
+    "open": 138.07,
+    "high": 138.74,
+    "low": 135.44,
+    "close": 136.94,
+    "volume": 17070231
+  },
+  {
+    "date": "2024-07-23",
+    "open": 137.43,
+    "high": 138.4,
+    "low": 136.15,
+    "close": 138.22,
+    "volume": 21556726
+  },
+  {
+    "date": "2024-07-24",
+    "open": 138.36,
+    "high": 139.84,
+    "low": 136.77,
+    "close": 137.04,
+    "volume": 30374245
+  },
+  {
+    "date": "2024-07-25",
+    "open": 138.54,
+    "high": 141.77,
+    "low": 137.14,
+    "close": 140.43,
+    "volume": 27146889
+  },
+  {
+    "date": "2024-07-26",
+    "open": 141.2,
+    "high": 143.4,
+    "low": 140.96,
+    "close": 142.61,
+    "volume": 29767082
+  },
+  {
+    "date": "2024-07-29",
+    "open": 140.98,
+    "high": 142.11,
+    "low": 139.93,
+    "close": 141.84,
+    "volume": 28548940
+  },
+  {
+    "date": "2024-07-30",
+    "open": 140.09,
+    "high": 141.54,
+    "low": 137.37,
+    "close": 138.83,
+    "volume": 19603793
+  },
+  {
+    "date": "2024-07-31",
+    "open": 138.79,
+    "high": 142.01,
+    "low": 137.49,
+    "close": 140.58,
+    "volume": 32595609
+  },
+  {
+    "date": "2024-08-01",
+    "open": 140.12,
+    "high": 140.35,
+    "low": 139.36,
+    "close": 139.82,
+    "volume": 30833184
+  },
+  {
+    "date": "2024-08-02",
+    "open": 138.98,
+    "high": 139.61,
+    "low": 138.14,
+    "close": 138.7,
+    "volume": 34637773
+  },
+  {
+    "date": "2024-08-05",
+    "open": 137.61,
+    "high": 138.24,
+    "low": 136.56,
+    "close": 137.84,
+    "volume": 20616414
+  },
+  {
+    "date": "2024-08-06",
+    "open": 136.82,
+    "high": 138.22,
+    "low": 135.37,
+    "close": 138.14,
+    "volume": 26759990
+  },
+  {
+    "date": "2024-08-07",
+    "open": 137.44,
+    "high": 139.99,
+    "low": 136.35,
+    "close": 139.1,
+    "volume": 31323601
+  },
+  {
+    "date": "2024-08-08",
+    "open": 139.76,
+    "high": 141.58,
+    "low": 138.38,
+    "close": 140.27,
+    "volume": 17379822
+  },
+  {
+    "date": "2024-08-09",
+    "open": 141.32,
+    "high": 144.67,
+    "low": 139.83,
+    "close": 143.2,
+    "volume": 24804819
+  },
+  {
+    "date": "2024-08-12",
+    "open": 142.24,
+    "high": 145.09,
+    "low": 141.74,
+    "close": 144.16,
+    "volume": 26169440
+  },
+  {
+    "date": "2024-08-13",
+    "open": 142.75,
+    "high": 143.45,
+    "low": 142.5,
+    "close": 142.78,
+    "volume": 21468022
+  },
+  {
+    "date": "2024-08-14",
+    "open": 142.17,
+    "high": 142.58,
+    "low": 141.09,
+    "close": 141.42,
+    "volume": 20561453
+  },
+  {
+    "date": "2024-08-15",
+    "open": 140.54,
+    "high": 140.85,
+    "low": 138.74,
+    "close": 139.35,
+    "volume": 20312759
+  },
+  {
+    "date": "2024-08-16",
+    "open": 140.28,
+    "high": 140.94,
+    "low": 139.13,
+    "close": 140.36,
+    "volume": 29188629
+  },
+  {
+    "date": "2024-08-19",
+    "open": 141.79,
+    "high": 142.96,
+    "low": 141.19,
+    "close": 142.33,
+    "volume": 17162676
+  },
+  {
+    "date": "2024-08-20",
+    "open": 141.37,
+    "high": 142.64,
+    "low": 140.15,
+    "close": 141.8,
+    "volume": 21685590
+  },
+  {
+    "date": "2024-08-21",
+    "open": 143.3,
+    "high": 143.93,
+    "low": 140.13,
+    "close": 141.51,
+    "volume": 34902453
+  },
+  {
+    "date": "2024-08-22",
+    "open": 140.72,
+    "high": 143.22,
+    "low": 139.63,
+    "close": 142.52,
+    "volume": 20215861
+  },
+  {
+    "date": "2024-08-23",
+    "open": 140.87,
+    "high": 142.2,
+    "low": 139.23,
+    "close": 140.42,
+    "volume": 16901066
+  },
+  {
+    "date": "2024-08-26",
+    "open": 142.05,
+    "high": 143.41,
+    "low": 139.14,
+    "close": 140.36,
+    "volume": 15455830
+  },
+  {
+    "date": "2024-08-27",
+    "open": 141.93,
+    "high": 143.02,
+    "low": 139.44,
+    "close": 140.82,
+    "volume": 29134729
+  },
+  {
+    "date": "2024-08-28",
+    "open": 141.0,
+    "high": 142.24,
+    "low": 139.81,
+    "close": 141.37,
+    "volume": 18931084
+  },
+  {
+    "date": "2024-08-29",
+    "open": 143.15,
+    "high": 143.97,
+    "low": 142.06,
+    "close": 143.67,
+    "volume": 26983909
+  },
+  {
+    "date": "2024-08-30",
+    "open": 143.51,
+    "high": 144.39,
+    "low": 142.17,
+    "close": 143.85,
+    "volume": 27470681
+  },
+  {
+    "date": "2024-09-02",
+    "open": 143.95,
+    "high": 145.3,
+    "low": 143.21,
+    "close": 144.99,
+    "volume": 16377021
+  },
+  {
+    "date": "2024-09-03",
+    "open": 143.48,
+    "high": 144.1,
+    "low": 143.21,
+    "close": 143.48,
+    "volume": 30114642
+  },
+  {
+    "date": "2024-09-04",
+    "open": 143.24,
+    "high": 143.89,
+    "low": 141.98,
+    "close": 143.08,
+    "volume": 15951636
+  },
+  {
+    "date": "2024-09-05",
+    "open": 143.07,
+    "high": 143.68,
+    "low": 140.68,
+    "close": 141.52,
+    "volume": 18956749
+  },
+  {
+    "date": "2024-09-06",
+    "open": 139.95,
+    "high": 141.71,
+    "low": 138.73,
+    "close": 141.05,
+    "volume": 20778573
+  },
+  {
+    "date": "2024-09-09",
+    "open": 140.99,
+    "high": 142.3,
+    "low": 139.66,
+    "close": 141.29,
+    "volume": 18880515
+  },
+  {
+    "date": "2024-09-10",
+    "open": 139.86,
+    "high": 141.22,
+    "low": 136.91,
+    "close": 138.09,
+    "volume": 33889288
+  },
+  {
+    "date": "2024-09-11",
+    "open": 137.93,
+    "high": 139.25,
+    "low": 137.0,
+    "close": 138.25,
+    "volume": 34617435
+  },
+  {
+    "date": "2024-09-12",
+    "open": 139.23,
+    "high": 140.95,
+    "low": 139.21,
+    "close": 140.26,
+    "volume": 32973215
+  },
+  {
+    "date": "2024-09-13",
+    "open": 139.43,
+    "high": 140.79,
+    "low": 136.74,
+    "close": 137.8,
+    "volume": 17343332
+  },
+  {
+    "date": "2024-09-16",
+    "open": 136.03,
+    "high": 136.07,
+    "low": 134.4,
+    "close": 134.99,
+    "volume": 26515100
+  },
+  {
+    "date": "2024-09-17",
+    "open": 136.44,
+    "high": 138.29,
+    "low": 135.44,
+    "close": 137.46,
+    "volume": 21305151
+  },
+  {
+    "date": "2024-09-18",
+    "open": 136.14,
+    "high": 137.11,
+    "low": 132.92,
+    "close": 134.17,
+    "volume": 34234417
+  },
+  {
+    "date": "2024-09-19",
+    "open": 132.33,
+    "high": 132.57,
+    "low": 130.64,
+    "close": 131.12,
+    "volume": 31105943
+  },
+  {
+    "date": "2024-09-20",
+    "open": 132.78,
+    "high": 133.87,
+    "low": 130.04,
+    "close": 131.1,
+    "volume": 30303814
+  },
+  {
+    "date": "2024-09-23",
+    "open": 132.95,
+    "high": 134.64,
+    "low": 131.76,
+    "close": 134.11,
+    "volume": 30133341
+  },
+  {
+    "date": "2024-09-24",
+    "open": 132.91,
+    "high": 133.14,
+    "low": 131.47,
+    "close": 131.57,
+    "volume": 34349363
+  },
+  {
+    "date": "2024-09-25",
+    "open": 130.61,
+    "high": 131.16,
+    "low": 130.34,
+    "close": 130.48,
+    "volume": 19155772
+  },
+  {
+    "date": "2024-09-26",
+    "open": 132.21,
+    "high": 133.65,
+    "low": 129.15,
+    "close": 130.6,
+    "volume": 30895866
+  },
+  {
+    "date": "2024-09-27",
+    "open": 128.96,
+    "high": 129.98,
+    "low": 127.64,
+    "close": 129.49,
+    "volume": 18776052
+  },
+  {
+    "date": "2024-09-30",
+    "open": 127.69,
+    "high": 128.0,
+    "low": 127.05,
+    "close": 127.19,
+    "volume": 29103808
+  },
+  {
+    "date": "2024-10-01",
+    "open": 126.57,
+    "high": 129.71,
+    "low": 126.03,
+    "close": 128.32,
+    "volume": 28980142
+  },
+  {
+    "date": "2024-10-02",
+    "open": 130.07,
+    "high": 132.02,
+    "low": 129.51,
+    "close": 131.88,
+    "volume": 27641199
+  },
+  {
+    "date": "2024-10-03",
+    "open": 131.63,
+    "high": 134.0,
+    "low": 130.48,
+    "close": 132.64,
+    "volume": 32079114
+  },
+  {
+    "date": "2024-10-04",
+    "open": 131.17,
+    "high": 131.27,
+    "low": 129.23,
+    "close": 130.66,
+    "volume": 30712620
+  },
+  {
+    "date": "2024-10-07",
+    "open": 132.49,
+    "high": 133.04,
+    "low": 132.15,
+    "close": 132.89,
+    "volume": 20238644
+  },
+  {
+    "date": "2024-10-08",
+    "open": 132.49,
+    "high": 132.95,
+    "low": 130.17,
+    "close": 130.79,
+    "volume": 32171498
+  },
+  {
+    "date": "2024-10-09",
+    "open": 129.22,
+    "high": 130.32,
+    "low": 128.28,
+    "close": 129.43,
+    "volume": 15898294
+  },
+  {
+    "date": "2024-10-10",
+    "open": 127.68,
+    "high": 129.98,
+    "low": 126.58,
+    "close": 129.56,
+    "volume": 19550544
+  },
+  {
+    "date": "2024-10-11",
+    "open": 131.29,
+    "high": 132.09,
+    "low": 130.14,
+    "close": 132.08,
+    "volume": 26428099
+  },
+  {
+    "date": "2024-10-14",
+    "open": 131.51,
+    "high": 132.85,
+    "low": 131.08,
+    "close": 131.15,
+    "volume": 34213903
+  },
+  {
+    "date": "2024-10-15",
+    "open": 132.0,
+    "high": 132.87,
+    "low": 129.91,
+    "close": 130.39,
+    "volume": 30702138
+  },
+  {
+    "date": "2024-10-16",
+    "open": 130.0,
+    "high": 130.54,
+    "low": 128.85,
+    "close": 130.16,
+    "volume": 32559064
+  },
+  {
+    "date": "2024-10-17",
+    "open": 132.0,
+    "high": 132.13,
+    "low": 129.23,
+    "close": 130.03,
+    "volume": 31203347
+  },
+  {
+    "date": "2024-10-18",
+    "open": 131.01,
+    "high": 131.41,
+    "low": 130.62,
+    "close": 131.21,
+    "volume": 22481402
+  },
+  {
+    "date": "2024-10-21",
+    "open": 129.46,
+    "high": 130.69,
+    "low": 127.1,
+    "close": 128.22,
+    "volume": 29324309
+  },
+  {
+    "date": "2024-10-22",
+    "open": 127.02,
+    "high": 127.79,
+    "low": 125.67,
+    "close": 127.53,
+    "volume": 16812712
+  },
+  {
+    "date": "2024-10-23",
+    "open": 127.28,
+    "high": 128.61,
+    "low": 124.86,
+    "close": 125.56,
+    "volume": 34819235
+  },
+  {
+    "date": "2024-10-24",
+    "open": 125.65,
+    "high": 126.87,
+    "low": 125.08,
+    "close": 125.21,
+    "volume": 19219721
+  },
+  {
+    "date": "2024-10-25",
+    "open": 124.14,
+    "high": 124.89,
+    "low": 122.51,
+    "close": 123.02,
+    "volume": 19110801
+  },
+  {
+    "date": "2024-10-28",
+    "open": 121.34,
+    "high": 124.77,
+    "low": 120.15,
+    "close": 123.31,
+    "volume": 15839672
+  },
+  {
+    "date": "2024-10-29",
+    "open": 123.22,
+    "high": 125.14,
+    "low": 122.85,
+    "close": 124.96,
+    "volume": 16661740
+  },
+  {
+    "date": "2024-10-30",
+    "open": 126.81,
+    "high": 127.53,
+    "low": 126.29,
+    "close": 127.06,
+    "volume": 25666222
+  },
+  {
+    "date": "2024-10-31",
+    "open": 125.72,
+    "high": 126.55,
+    "low": 124.46,
+    "close": 125.43,
+    "volume": 18798381
+  },
+  {
+    "date": "2024-11-01",
+    "open": 124.96,
+    "high": 126.09,
+    "low": 123.14,
+    "close": 123.22,
+    "volume": 27325862
+  },
+  {
+    "date": "2024-11-04",
+    "open": 123.09,
+    "high": 124.27,
+    "low": 121.85,
+    "close": 122.57,
+    "volume": 20260264
+  },
+  {
+    "date": "2024-11-05",
+    "open": 124.39,
+    "high": 124.87,
+    "low": 123.4,
+    "close": 124.03,
+    "volume": 22875328
+  },
+  {
+    "date": "2024-11-06",
+    "open": 122.5,
+    "high": 123.97,
+    "low": 121.78,
+    "close": 121.82,
+    "volume": 21024422
+  },
+  {
+    "date": "2024-11-07",
+    "open": 122.17,
+    "high": 123.51,
+    "low": 121.02,
+    "close": 122.76,
+    "volume": 30914942
+  },
+  {
+    "date": "2024-11-08",
+    "open": 123.24,
+    "high": 124.41,
+    "low": 121.99,
+    "close": 123.67,
+    "volume": 16433080
+  },
+  {
+    "date": "2024-11-11",
+    "open": 125.63,
+    "high": 125.96,
+    "low": 123.51,
+    "close": 124.38,
+    "volume": 24848264
+  },
+  {
+    "date": "2024-11-12",
+    "open": 125.07,
+    "high": 125.1,
+    "low": 123.33,
+    "close": 123.87,
+    "volume": 21430428
+  },
+  {
+    "date": "2024-11-13",
+    "open": 124.17,
+    "high": 126.79,
+    "low": 122.85,
+    "close": 125.93,
+    "volume": 28435747
+  },
+  {
+    "date": "2024-11-14",
+    "open": 126.25,
+    "high": 126.57,
+    "low": 125.71,
+    "close": 126.47,
+    "volume": 27477476
+  },
+  {
+    "date": "2024-11-15",
+    "open": 126.07,
+    "high": 127.46,
+    "low": 125.97,
+    "close": 127.02,
+    "volume": 27868832
+  },
+  {
+    "date": "2024-11-18",
+    "open": 128.12,
+    "high": 128.17,
+    "low": 126.71,
+    "close": 127.09,
+    "volume": 31143198
+  },
+  {
+    "date": "2024-11-19",
+    "open": 125.91,
+    "high": 126.05,
+    "low": 123.34,
+    "close": 124.28,
+    "volume": 31226660
+  },
+  {
+    "date": "2024-11-20",
+    "open": 124.96,
+    "high": 126.33,
+    "low": 123.32,
+    "close": 124.44,
+    "volume": 30722838
+  },
+  {
+    "date": "2024-11-21",
+    "open": 124.02,
+    "high": 126.31,
+    "low": 123.51,
+    "close": 125.56,
+    "volume": 33490495
+  },
+  {
+    "date": "2024-11-22",
+    "open": 125.83,
+    "high": 127.07,
+    "low": 123.64,
+    "close": 125.03,
+    "volume": 16158385
+  },
+  {
+    "date": "2024-11-25",
+    "open": 125.75,
+    "high": 126.3,
+    "low": 124.4,
+    "close": 126.02,
+    "volume": 21994792
+  },
+  {
+    "date": "2024-11-26",
+    "open": 126.31,
+    "high": 127.46,
+    "low": 125.88,
+    "close": 126.49,
+    "volume": 26482684
+  },
+  {
+    "date": "2024-11-27",
+    "open": 125.06,
+    "high": 126.42,
+    "low": 123.43,
+    "close": 124.18,
+    "volume": 24555794
+  },
+  {
+    "date": "2024-11-28",
+    "open": 125.52,
+    "high": 125.74,
+    "low": 124.3,
+    "close": 124.89,
+    "volume": 27312658
+  },
+  {
+    "date": "2024-11-29",
+    "open": 123.83,
+    "high": 125.61,
+    "low": 122.58,
+    "close": 124.67,
+    "volume": 22902138
+  },
+  {
+    "date": "2024-12-02",
+    "open": 124.72,
+    "high": 126.31,
+    "low": 124.55,
+    "close": 124.99,
+    "volume": 15373263
+  },
+  {
+    "date": "2024-12-03",
+    "open": 125.71,
+    "high": 125.98,
+    "low": 124.64,
+    "close": 125.66,
+    "volume": 23915293
+  },
+  {
+    "date": "2024-12-04",
+    "open": 125.22,
+    "high": 125.74,
+    "low": 122.63,
+    "close": 123.42,
+    "volume": 18333714
+  },
+  {
+    "date": "2024-12-05",
+    "open": 123.71,
+    "high": 124.6,
+    "low": 123.58,
+    "close": 124.27,
+    "volume": 33604827
+  },
+  {
+    "date": "2024-12-06",
+    "open": 122.57,
+    "high": 123.69,
+    "low": 120.67,
+    "close": 121.77,
+    "volume": 30695264
+  },
+  {
+    "date": "2024-12-09",
+    "open": 122.31,
+    "high": 123.6,
+    "low": 120.81,
+    "close": 122.04,
+    "volume": 31939910
+  },
+  {
+    "date": "2024-12-10",
+    "open": 122.95,
+    "high": 124.32,
+    "low": 122.7,
+    "close": 123.63,
+    "volume": 23256643
+  },
+  {
+    "date": "2024-12-11",
+    "open": 122.75,
+    "high": 124.29,
+    "low": 122.31,
+    "close": 123.48,
+    "volume": 32533280
+  },
+  {
+    "date": "2024-12-12",
+    "open": 121.98,
+    "high": 123.26,
+    "low": 121.39,
+    "close": 122.77,
+    "volume": 18394506
+  },
+  {
+    "date": "2024-12-13",
+    "open": 121.45,
+    "high": 121.89,
+    "low": 118.53,
+    "close": 119.52,
+    "volume": 33419620
+  },
+  {
+    "date": "2024-12-16",
+    "open": 117.72,
+    "high": 118.72,
+    "low": 117.5,
+    "close": 118.19,
+    "volume": 25110812
+  },
+  {
+    "date": "2024-12-17",
+    "open": 116.51,
+    "high": 117.86,
+    "low": 115.45,
+    "close": 117.25,
+    "volume": 30124815
+  },
+  {
+    "date": "2024-12-18",
+    "open": 119.0,
+    "high": 119.58,
+    "low": 118.28,
+    "close": 119.33,
+    "volume": 20620680
+  },
+  {
+    "date": "2024-12-19",
+    "open": 117.99,
+    "high": 119.01,
+    "low": 115.48,
+    "close": 116.01,
+    "volume": 16988674
+  },
+  {
+    "date": "2024-12-20",
+    "open": 117.52,
+    "high": 120.61,
+    "low": 116.97,
+    "close": 119.21,
+    "volume": 34735302
+  },
+  {
+    "date": "2024-12-23",
+    "open": 117.22,
+    "high": 119.03,
+    "low": 116.42,
+    "close": 118.29,
+    "volume": 24797175
+  },
+  {
+    "date": "2024-12-24",
+    "open": 117.32,
+    "high": 118.19,
+    "low": 116.63,
+    "close": 117.71,
+    "volume": 18514639
+  },
+  {
+    "date": "2024-12-25",
+    "open": 116.69,
+    "high": 118.35,
+    "low": 115.45,
+    "close": 117.01,
+    "volume": 33423232
+  },
+  {
+    "date": "2024-12-26",
+    "open": 117.47,
+    "high": 118.26,
+    "low": 115.86,
+    "close": 116.88,
+    "volume": 15578643
+  },
+  {
+    "date": "2024-12-27",
+    "open": 118.43,
+    "high": 119.55,
+    "low": 118.03,
+    "close": 118.6,
+    "volume": 24026144
+  },
+  {
+    "date": "2024-12-30",
+    "open": 120.56,
+    "high": 120.79,
+    "low": 119.94,
+    "close": 120.43,
+    "volume": 25248054
+  },
+  {
+    "date": "2024-12-31",
+    "open": 118.9,
+    "high": 119.77,
+    "low": 117.47,
+    "close": 119.24,
+    "volume": 21552040
+  },
+  {
+    "date": "2025-01-01",
+    "open": 117.83,
+    "high": 119.25,
+    "low": 116.28,
+    "close": 117.2,
+    "volume": 25540411
+  },
+  {
+    "date": "2025-01-02",
+    "open": 118.54,
+    "high": 119.92,
+    "low": 116.55,
+    "close": 117.85,
+    "volume": 22357156
+  },
+  {
+    "date": "2025-01-03",
+    "open": 117.05,
+    "high": 117.08,
+    "low": 115.06,
+    "close": 115.3,
+    "volume": 24344019
+  },
+  {
+    "date": "2025-01-06",
+    "open": 115.6,
+    "high": 117.13,
+    "low": 114.91,
+    "close": 115.81,
+    "volume": 27198651
+  },
+  {
+    "date": "2025-01-07",
+    "open": 117.38,
+    "high": 118.66,
+    "low": 116.31,
+    "close": 118.47,
+    "volume": 29987976
+  },
+  {
+    "date": "2025-01-08",
+    "open": 117.57,
+    "high": 119.77,
+    "low": 117.4,
+    "close": 118.79,
+    "volume": 16296644
+  },
+  {
+    "date": "2025-01-09",
+    "open": 117.79,
+    "high": 120.05,
+    "low": 117.47,
+    "close": 119.48,
+    "volume": 26732931
+  },
+  {
+    "date": "2025-01-10",
+    "open": 119.9,
+    "high": 121.38,
+    "low": 118.2,
+    "close": 118.4,
+    "volume": 17515705
+  },
+  {
+    "date": "2025-01-13",
+    "open": 118.78,
+    "high": 119.28,
+    "low": 116.24,
+    "close": 117.17,
+    "volume": 32705979
+  },
+  {
+    "date": "2025-01-14",
+    "open": 118.99,
+    "high": 119.92,
+    "low": 117.79,
+    "close": 117.84,
+    "volume": 31338194
+  },
+  {
+    "date": "2025-01-15",
+    "open": 119.28,
+    "high": 120.83,
+    "low": 118.16,
+    "close": 120.19,
+    "volume": 18295452
+  },
+  {
+    "date": "2025-01-16",
+    "open": 121.19,
+    "high": 122.69,
+    "low": 120.15,
+    "close": 120.31,
+    "volume": 27969858
+  },
+  {
+    "date": "2025-01-17",
+    "open": 118.65,
+    "high": 121.0,
+    "low": 117.61,
+    "close": 120.53,
+    "volume": 24063647
+  },
+  {
+    "date": "2025-01-20",
+    "open": 119.83,
+    "high": 121.39,
+    "low": 118.88,
+    "close": 121.1,
+    "volume": 16540061
+  },
+  {
+    "date": "2025-01-21",
+    "open": 121.25,
+    "high": 122.18,
+    "low": 120.6,
+    "close": 120.91,
+    "volume": 32147496
+  },
+  {
+    "date": "2025-01-22",
+    "open": 119.58,
+    "high": 120.32,
+    "low": 118.95,
+    "close": 119.21,
+    "volume": 28053255
+  },
+  {
+    "date": "2025-01-23",
+    "open": 118.71,
+    "high": 119.74,
+    "low": 118.63,
+    "close": 119.56,
+    "volume": 21001764
+  },
+  {
+    "date": "2025-01-24",
+    "open": 118.3,
+    "high": 119.27,
+    "low": 116.35,
+    "close": 117.23,
+    "volume": 15914851
+  },
+  {
+    "date": "2025-01-27",
+    "open": 118.49,
+    "high": 120.21,
+    "low": 117.15,
+    "close": 119.07,
+    "volume": 21419389
+  },
+  {
+    "date": "2025-01-28",
+    "open": 120.55,
+    "high": 122.16,
+    "low": 119.25,
+    "close": 121.31,
+    "volume": 25124665
+  },
+  {
+    "date": "2025-01-29",
+    "open": 120.51,
+    "high": 120.99,
+    "low": 119.19,
+    "close": 119.23,
+    "volume": 17414723
+  },
+  {
+    "date": "2025-01-30",
+    "open": 118.6,
+    "high": 120.26,
+    "low": 118.17,
+    "close": 120.06,
+    "volume": 19711866
+  },
+  {
+    "date": "2025-01-31",
+    "open": 121.97,
+    "high": 123.33,
+    "low": 119.79,
+    "close": 120.64,
+    "volume": 18757027
+  },
+  {
+    "date": "2025-02-03",
+    "open": 122.27,
+    "high": 125.04,
+    "low": 121.53,
+    "close": 124.0,
+    "volume": 31642702
+  },
+  {
+    "date": "2025-02-04",
+    "open": 122.5,
+    "high": 123.89,
+    "low": 121.72,
+    "close": 123.85,
+    "volume": 33864097
+  },
+  {
+    "date": "2025-02-05",
+    "open": 124.34,
+    "high": 125.77,
+    "low": 123.52,
+    "close": 124.79,
+    "volume": 25819707
+  },
+  {
+    "date": "2025-02-06",
+    "open": 123.37,
+    "high": 125.77,
+    "low": 122.65,
+    "close": 124.75,
+    "volume": 28098738
+  },
+  {
+    "date": "2025-02-07",
+    "open": 123.02,
+    "high": 123.97,
+    "low": 121.35,
+    "close": 122.45,
+    "volume": 29040373
+  },
+  {
+    "date": "2025-02-10",
+    "open": 123.19,
+    "high": 124.29,
+    "low": 121.74,
+    "close": 123.75,
+    "volume": 34942081
+  },
+  {
+    "date": "2025-02-11",
+    "open": 123.74,
+    "high": 126.51,
+    "low": 122.45,
+    "close": 125.62,
+    "volume": 33081888
+  },
+  {
+    "date": "2025-02-12",
+    "open": 124.17,
+    "high": 125.4,
+    "low": 123.29,
+    "close": 123.57,
+    "volume": 25853072
+  },
+  {
+    "date": "2025-02-13",
+    "open": 123.65,
+    "high": 125.35,
+    "low": 122.28,
+    "close": 124.28,
+    "volume": 23729724
+  },
+  {
+    "date": "2025-02-14",
+    "open": 125.34,
+    "high": 127.42,
+    "low": 124.64,
+    "close": 126.5,
+    "volume": 30837487
+  },
+  {
+    "date": "2025-02-17",
+    "open": 125.36,
+    "high": 127.28,
+    "low": 124.44,
+    "close": 126.5,
+    "volume": 26351503
+  },
+  {
+    "date": "2025-02-18",
+    "open": 126.49,
+    "high": 127.22,
+    "low": 125.02,
+    "close": 126.53,
+    "volume": 17992270
+  },
+  {
+    "date": "2025-02-19",
+    "open": 126.09,
+    "high": 129.13,
+    "low": 126.06,
+    "close": 127.74,
+    "volume": 21889982
+  },
+  {
+    "date": "2025-02-20",
+    "open": 127.52,
+    "high": 129.59,
+    "low": 126.63,
+    "close": 128.3,
+    "volume": 24890884
+  },
+  {
+    "date": "2025-02-21",
+    "open": 128.01,
+    "high": 130.58,
+    "low": 127.88,
+    "close": 129.81,
+    "volume": 34498420
+  },
+  {
+    "date": "2025-02-24",
+    "open": 130.15,
+    "high": 132.39,
+    "low": 129.88,
+    "close": 131.42,
+    "volume": 34777473
+  },
+  {
+    "date": "2025-02-25",
+    "open": 130.44,
+    "high": 131.62,
+    "low": 129.83,
+    "close": 129.99,
+    "volume": 15850199
+  },
+  {
+    "date": "2025-02-26",
+    "open": 131.73,
+    "high": 134.16,
+    "low": 130.29,
+    "close": 133.73,
+    "volume": 18135695
+  },
+  {
+    "date": "2025-02-27",
+    "open": 135.6,
+    "high": 135.92,
+    "low": 132.34,
+    "close": 133.76,
+    "volume": 28513643
+  },
+  {
+    "date": "2025-02-28",
+    "open": 134.43,
+    "high": 134.8,
+    "low": 133.56,
+    "close": 134.68,
+    "volume": 25118050
+  },
+  {
+    "date": "2025-03-03",
+    "open": 133.2,
+    "high": 134.82,
+    "low": 132.2,
+    "close": 133.88,
+    "volume": 32773249
+  },
+  {
+    "date": "2025-03-04",
+    "open": 135.74,
+    "high": 136.29,
+    "low": 133.53,
+    "close": 134.29,
+    "volume": 22180371
+  },
+  {
+    "date": "2025-03-05",
+    "open": 134.92,
+    "high": 135.26,
+    "low": 133.05,
+    "close": 133.91,
+    "volume": 26386495
+  },
+  {
+    "date": "2025-03-06",
+    "open": 131.96,
+    "high": 134.12,
+    "low": 130.78,
+    "close": 133.28,
+    "volume": 32350290
+  },
+  {
+    "date": "2025-03-07",
+    "open": 134.05,
+    "high": 135.29,
+    "low": 133.51,
+    "close": 133.6,
+    "volume": 21341470
+  },
+  {
+    "date": "2025-03-10",
+    "open": 134.46,
+    "high": 134.7,
+    "low": 132.69,
+    "close": 133.8,
+    "volume": 27793008
+  },
+  {
+    "date": "2025-03-11",
+    "open": 131.84,
+    "high": 132.8,
+    "low": 130.9,
+    "close": 131.78,
+    "volume": 27094177
+  },
+  {
+    "date": "2025-03-12",
+    "open": 131.21,
+    "high": 132.5,
+    "low": 130.23,
+    "close": 131.39,
+    "volume": 30366000
+  },
+  {
+    "date": "2025-03-13",
+    "open": 131.87,
+    "high": 133.48,
+    "low": 131.6,
+    "close": 133.23,
+    "volume": 20062512
+  },
+  {
+    "date": "2025-03-14",
+    "open": 134.19,
+    "high": 135.96,
+    "low": 133.97,
+    "close": 135.67,
+    "volume": 34683657
+  },
+  {
+    "date": "2025-03-17",
+    "open": 135.59,
+    "high": 135.6,
+    "low": 133.04,
+    "close": 134.28,
+    "volume": 34228107
+  },
+  {
+    "date": "2025-03-18",
+    "open": 133.43,
+    "high": 134.77,
+    "low": 133.28,
+    "close": 134.09,
+    "volume": 24265877
+  },
+  {
+    "date": "2025-03-19",
+    "open": 133.14,
+    "high": 133.74,
+    "low": 130.39,
+    "close": 131.53,
+    "volume": 25200210
+  },
+  {
+    "date": "2025-03-20",
+    "open": 132.41,
+    "high": 133.22,
+    "low": 130.97,
+    "close": 131.68,
+    "volume": 18361166
+  },
+  {
+    "date": "2025-03-21",
+    "open": 130.08,
+    "high": 130.88,
+    "low": 128.94,
+    "close": 129.87,
+    "volume": 16009961
+  },
+  {
+    "date": "2025-03-24",
+    "open": 129.91,
+    "high": 130.25,
+    "low": 127.95,
+    "close": 127.99,
+    "volume": 19206392
+  },
+  {
+    "date": "2025-03-25",
+    "open": 128.58,
+    "high": 130.43,
+    "low": 127.89,
+    "close": 129.15,
+    "volume": 24449865
+  },
+  {
+    "date": "2025-03-26",
+    "open": 128.92,
+    "high": 129.39,
+    "low": 127.26,
+    "close": 128.71,
+    "volume": 33798767
+  },
+  {
+    "date": "2025-03-27",
+    "open": 128.81,
+    "high": 131.19,
+    "low": 127.7,
+    "close": 129.71,
+    "volume": 31923362
+  },
+  {
+    "date": "2025-03-28",
+    "open": 130.44,
+    "high": 131.93,
+    "low": 129.7,
+    "close": 130.06,
+    "volume": 34147897
+  },
+  {
+    "date": "2025-03-31",
+    "open": 129.84,
+    "high": 130.01,
+    "low": 128.36,
+    "close": 129.69,
+    "volume": 30723263
+  },
+  {
+    "date": "2025-04-01",
+    "open": 130.36,
+    "high": 130.57,
+    "low": 130.02,
+    "close": 130.26,
+    "volume": 27422992
+  },
+  {
+    "date": "2025-04-02",
+    "open": 128.92,
+    "high": 130.15,
+    "low": 126.0,
+    "close": 127.45,
+    "volume": 28908132
+  },
+  {
+    "date": "2025-04-03",
+    "open": 128.19,
+    "high": 130.72,
+    "low": 126.99,
+    "close": 130.16,
+    "volume": 19856065
+  },
+  {
+    "date": "2025-04-04",
+    "open": 128.22,
+    "high": 128.26,
+    "low": 127.02,
+    "close": 127.08,
+    "volume": 22714931
+  },
+  {
+    "date": "2025-04-07",
+    "open": 126.25,
+    "high": 129.46,
+    "low": 125.73,
+    "close": 128.15,
+    "volume": 19043909
+  },
+  {
+    "date": "2025-04-08",
+    "open": 129.79,
+    "high": 129.88,
+    "low": 127.36,
+    "close": 128.21,
+    "volume": 18290669
+  },
+  {
+    "date": "2025-04-09",
+    "open": 129.17,
+    "high": 131.34,
+    "low": 127.68,
+    "close": 129.9,
+    "volume": 21191582
+  },
+  {
+    "date": "2025-04-10",
+    "open": 128.5,
+    "high": 129.16,
+    "low": 126.57,
+    "close": 127.57,
+    "volume": 22916007
+  },
+  {
+    "date": "2025-04-11",
+    "open": 126.66,
+    "high": 129.95,
+    "low": 125.37,
+    "close": 128.55,
+    "volume": 20965788
+  },
+  {
+    "date": "2025-04-14",
+    "open": 128.97,
+    "high": 129.4,
+    "low": 127.46,
+    "close": 128.69,
+    "volume": 16902671
+  },
+  {
+    "date": "2025-04-15",
+    "open": 127.84,
+    "high": 129.26,
+    "low": 126.91,
+    "close": 128.55,
+    "volume": 24931434
+  },
+  {
+    "date": "2025-04-16",
+    "open": 126.59,
+    "high": 126.83,
+    "low": 124.69,
+    "close": 125.53,
+    "volume": 19214847
+  },
+  {
+    "date": "2025-04-17",
+    "open": 125.87,
+    "high": 126.46,
+    "low": 124.37,
+    "close": 124.71,
+    "volume": 27525252
+  },
+  {
+    "date": "2025-04-18",
+    "open": 123.47,
+    "high": 124.03,
+    "low": 122.99,
+    "close": 123.52,
+    "volume": 18070391
+  },
+  {
+    "date": "2025-04-21",
+    "open": 123.45,
+    "high": 125.75,
+    "low": 122.05,
+    "close": 124.54,
+    "volume": 24543657
+  },
+  {
+    "date": "2025-04-22",
+    "open": 124.06,
+    "high": 126.49,
+    "low": 123.6,
+    "close": 125.0,
+    "volume": 29288758
+  },
+  {
+    "date": "2025-04-23",
+    "open": 123.66,
+    "high": 125.8,
+    "low": 122.96,
+    "close": 125.36,
+    "volume": 19050845
+  },
+  {
+    "date": "2025-04-24",
+    "open": 127.07,
+    "high": 129.1,
+    "low": 126.83,
+    "close": 128.22,
+    "volume": 15953744
+  },
+  {
+    "date": "2025-04-25",
+    "open": 128.47,
+    "high": 129.05,
+    "low": 125.18,
+    "close": 126.54,
+    "volume": 22887813
+  },
+  {
+    "date": "2025-04-28",
+    "open": 127.62,
+    "high": 128.22,
+    "low": 125.62,
+    "close": 125.87,
+    "volume": 28251118
+  },
+  {
+    "date": "2025-04-29",
+    "open": 126.3,
+    "high": 128.96,
+    "low": 126.1,
+    "close": 127.83,
+    "volume": 32261419
+  },
+  {
+    "date": "2025-04-30",
+    "open": 127.36,
+    "high": 127.49,
+    "low": 126.93,
+    "close": 127.26,
+    "volume": 28377198
+  },
+  {
+    "date": "2025-05-01",
+    "open": 126.53,
+    "high": 127.49,
+    "low": 124.79,
+    "close": 124.91,
+    "volume": 20628182
+  },
+  {
+    "date": "2025-05-02",
+    "open": 125.96,
+    "high": 128.71,
+    "low": 124.76,
+    "close": 127.82,
+    "volume": 30787376
+  },
+  {
+    "date": "2025-05-05",
+    "open": 126.94,
+    "high": 127.66,
+    "low": 124.41,
+    "close": 125.74,
+    "volume": 32013880
+  },
+  {
+    "date": "2025-05-06",
+    "open": 124.48,
+    "high": 125.4,
+    "low": 122.86,
+    "close": 123.23,
+    "volume": 23927227
+  },
+  {
+    "date": "2025-05-07",
+    "open": 122.57,
+    "high": 124.98,
+    "low": 121.53,
+    "close": 124.23,
+    "volume": 28467879
+  },
+  {
+    "date": "2025-05-08",
+    "open": 125.03,
+    "high": 126.03,
+    "low": 123.96,
+    "close": 125.78,
+    "volume": 15388205
+  },
+  {
+    "date": "2025-05-09",
+    "open": 125.65,
+    "high": 127.27,
+    "low": 125.45,
+    "close": 126.43,
+    "volume": 32425175
+  },
+  {
+    "date": "2025-05-12",
+    "open": 126.97,
+    "high": 128.46,
+    "low": 125.85,
+    "close": 125.96,
+    "volume": 16928843
+  },
+  {
+    "date": "2025-05-13",
+    "open": 124.91,
+    "high": 126.72,
+    "low": 124.63,
+    "close": 126.51,
+    "volume": 15874631
+  },
+  {
+    "date": "2025-05-14",
+    "open": 126.26,
+    "high": 127.75,
+    "low": 125.65,
+    "close": 126.16,
+    "volume": 24607489
+  },
+  {
+    "date": "2025-05-15",
+    "open": 127.28,
+    "high": 127.44,
+    "low": 124.32,
+    "close": 125.81,
+    "volume": 24351526
+  },
+  {
+    "date": "2025-05-16",
+    "open": 126.24,
+    "high": 126.76,
+    "low": 125.0,
+    "close": 126.46,
+    "volume": 18640260
+  },
+  {
+    "date": "2025-05-19",
+    "open": 127.0,
+    "high": 127.82,
+    "low": 125.67,
+    "close": 127.18,
+    "volume": 26324200
+  },
+  {
+    "date": "2025-05-20",
+    "open": 128.42,
+    "high": 129.35,
+    "low": 127.53,
+    "close": 129.01,
+    "volume": 21845718
+  },
+  {
+    "date": "2025-05-21",
+    "open": 130.31,
+    "high": 131.56,
+    "low": 129.31,
+    "close": 131.45,
+    "volume": 26502001
+  },
+  {
+    "date": "2025-05-22",
+    "open": 132.9,
+    "high": 135.37,
+    "low": 132.48,
+    "close": 134.86,
+    "volume": 19986070
+  },
+  {
+    "date": "2025-05-23",
+    "open": 135.76,
+    "high": 136.85,
+    "low": 134.15,
+    "close": 135.61,
+    "volume": 25948691
+  },
+  {
+    "date": "2025-05-26",
+    "open": 134.19,
+    "high": 134.77,
+    "low": 132.95,
+    "close": 134.09,
+    "volume": 21914025
+  },
+  {
+    "date": "2025-05-27",
+    "open": 134.96,
+    "high": 136.43,
+    "low": 134.14,
+    "close": 135.86,
+    "volume": 34233432
+  },
+  {
+    "date": "2025-05-28",
+    "open": 137.44,
+    "high": 137.46,
+    "low": 134.11,
+    "close": 135.6,
+    "volume": 21915419
+  },
+  {
+    "date": "2025-05-29",
+    "open": 134.35,
+    "high": 135.1,
+    "low": 133.36,
+    "close": 134.4,
+    "volume": 20669194
+  },
+  {
+    "date": "2025-05-30",
+    "open": 132.62,
+    "high": 134.11,
+    "low": 131.28,
+    "close": 134.01,
+    "volume": 31117143
+  },
+  {
+    "date": "2025-06-02",
+    "open": 134.06,
+    "high": 135.37,
+    "low": 134.04,
+    "close": 134.91,
+    "volume": 25539340
+  },
+  {
+    "date": "2025-06-03",
+    "open": 136.79,
+    "high": 137.74,
+    "low": 135.18,
+    "close": 135.88,
+    "volume": 31287593
+  },
+  {
+    "date": "2025-06-04",
+    "open": 137.82,
+    "high": 139.98,
+    "low": 137.12,
+    "close": 139.7,
+    "volume": 26078491
+  },
+  {
+    "date": "2025-06-05",
+    "open": 141.08,
+    "high": 141.88,
+    "low": 140.49,
+    "close": 141.73,
+    "volume": 27840058
+  },
+  {
+    "date": "2025-06-06",
+    "open": 142.56,
+    "high": 144.41,
+    "low": 141.7,
+    "close": 144.2,
+    "volume": 24221004
+  },
+  {
+    "date": "2025-06-09",
+    "open": 143.06,
+    "high": 143.25,
+    "low": 141.59,
+    "close": 142.02,
+    "volume": 17342327
+  },
+  {
+    "date": "2025-06-10",
+    "open": 142.86,
+    "high": 145.44,
+    "low": 141.56,
+    "close": 144.81,
+    "volume": 34984655
+  },
+  {
+    "date": "2025-06-11",
+    "open": 144.3,
+    "high": 145.19,
+    "low": 143.44,
+    "close": 144.4,
+    "volume": 27617618
+  },
+  {
+    "date": "2025-06-12",
+    "open": 143.4,
+    "high": 144.74,
+    "low": 142.0,
+    "close": 144.49,
+    "volume": 34164315
+  },
+  {
+    "date": "2025-06-13",
+    "open": 143.25,
+    "high": 145.71,
+    "low": 143.2,
+    "close": 145.23,
+    "volume": 27528769
+  },
+  {
+    "date": "2025-06-16",
+    "open": 143.58,
+    "high": 145.03,
+    "low": 142.34,
+    "close": 142.97,
+    "volume": 34224718
+  },
+  {
+    "date": "2025-06-17",
+    "open": 143.9,
+    "high": 144.83,
+    "low": 143.78,
+    "close": 143.93,
+    "volume": 15350520
+  },
+  {
+    "date": "2025-06-18",
+    "open": 144.26,
+    "high": 145.8,
+    "low": 144.22,
+    "close": 145.31,
+    "volume": 27993603
+  },
+  {
+    "date": "2025-06-19",
+    "open": 144.22,
+    "high": 145.04,
+    "low": 143.67,
+    "close": 144.33,
+    "volume": 25138772
+  },
+  {
+    "date": "2025-06-20",
+    "open": 145.21,
+    "high": 145.53,
+    "low": 144.09,
+    "close": 144.84,
+    "volume": 23457398
+  },
+  {
+    "date": "2025-06-23",
+    "open": 143.01,
+    "high": 143.66,
+    "low": 142.95,
+    "close": 143.41,
+    "volume": 19753695
+  },
+  {
+    "date": "2025-06-24",
+    "open": 141.64,
+    "high": 143.19,
+    "low": 140.22,
+    "close": 142.03,
+    "volume": 25819750
+  },
+  {
+    "date": "2025-06-25",
+    "open": 141.73,
+    "high": 143.1,
+    "low": 140.34,
+    "close": 141.66,
+    "volume": 34193217
+  },
+  {
+    "date": "2025-06-26",
+    "open": 140.83,
+    "high": 140.87,
+    "low": 138.3,
+    "close": 139.6,
+    "volume": 18343664
+  },
+  {
+    "date": "2025-06-27",
+    "open": 137.89,
+    "high": 140.13,
+    "low": 136.83,
+    "close": 138.76,
+    "volume": 20323148
+  },
+  {
+    "date": "2025-06-30",
+    "open": 140.11,
+    "high": 140.57,
+    "low": 137.57,
+    "close": 138.35,
+    "volume": 25628026
+  }
+]
\ No newline at end of file
diff --git a/react/src/ai-components/chart/data/tsla-data.json b/react/src/ai-components/chart/data/tsla-data.json
new file mode 100644
index 0000000..b0da1fc
--- /dev/null
+++ b/react/src/ai-components/chart/data/tsla-data.json
@@ -0,0 +1,1766 @@
+[
+  {
+    "Date": "2024-07-01",
+    "Open": 195.66,
+    "High": 195.82,
+    "Low": 193.84,
+    "Close": 193.86
+  },
+  {
+    "Date": "2024-07-02",
+    "Open": 193.54,
+    "High": 193.87,
+    "Low": 192.46,
+    "Close": 192.55
+  },
+  {
+    "Date": "2024-07-03",
+    "Open": 193.06,
+    "High": 193.17,
+    "Low": 192.71,
+    "Close": 192.81
+  },
+  {
+    "Date": "2024-07-04",
+    "Open": 194.47,
+    "High": 195.45,
+    "Low": 192.64,
+    "Close": 195.38
+  },
+  {
+    "Date": "2024-07-05",
+    "Open": 197.01,
+    "High": 197.21,
+    "Low": 195.16,
+    "Close": 195.7
+  },
+  {
+    "Date": "2024-07-08",
+    "Open": 194.47,
+    "High": 196.23,
+    "Low": 193.01,
+    "Close": 195.24
+  },
+  {
+    "Date": "2024-07-09",
+    "Open": 194.28,
+    "High": 194.8,
+    "Low": 192.46,
+    "Close": 193.87
+  },
+  {
+    "Date": "2024-07-10",
+    "Open": 192.4,
+    "High": 194.3,
+    "Low": 192.29,
+    "Close": 193.74
+  },
+  {
+    "Date": "2024-07-11",
+    "Open": 195.05,
+    "High": 196.03,
+    "Low": 193.28,
+    "Close": 193.54
+  },
+  {
+    "Date": "2024-07-12",
+    "Open": 192.99,
+    "High": 193.79,
+    "Low": 191.7,
+    "Close": 191.97
+  },
+  {
+    "Date": "2024-07-15",
+    "Open": 190.34,
+    "High": 190.51,
+    "Low": 188.47,
+    "Close": 189.21
+  },
+  {
+    "Date": "2024-07-16",
+    "Open": 189.93,
+    "High": 190.33,
+    "Low": 188.1,
+    "Close": 189.98
+  },
+  {
+    "Date": "2024-07-17",
+    "Open": 188.65,
+    "High": 188.92,
+    "Low": 187.77,
+    "Close": 188.45
+  },
+  {
+    "Date": "2024-07-18",
+    "Open": 188.27,
+    "High": 189.07,
+    "Low": 186.78,
+    "Close": 186.95
+  },
+  {
+    "Date": "2024-07-19",
+    "Open": 186.35,
+    "High": 188.13,
+    "Low": 184.46,
+    "Close": 186.47
+  },
+  {
+    "Date": "2024-07-22",
+    "Open": 185.91,
+    "High": 186.34,
+    "Low": 184.89,
+    "Close": 185.64
+  },
+  {
+    "Date": "2024-07-23",
+    "Open": 184.99,
+    "High": 185.48,
+    "Low": 183.15,
+    "Close": 184.34
+  },
+  {
+    "Date": "2024-07-24",
+    "Open": 183.49,
+    "High": 183.49,
+    "Low": 182.74,
+    "Close": 182.75
+  },
+  {
+    "Date": "2024-07-25",
+    "Open": 184.73,
+    "High": 185.05,
+    "Low": 183.16,
+    "Close": 183.41
+  },
+  {
+    "Date": "2024-07-26",
+    "Open": 184.89,
+    "High": 186.59,
+    "Low": 183.44,
+    "Close": 186.16
+  },
+  {
+    "Date": "2024-07-29",
+    "Open": 184.85,
+    "High": 186.63,
+    "Low": 184.52,
+    "Close": 185.09
+  },
+  {
+    "Date": "2024-07-30",
+    "Open": 183.31,
+    "High": 184.75,
+    "Low": 182.73,
+    "Close": 184.16
+  },
+  {
+    "Date": "2024-07-31",
+    "Open": 185.26,
+    "High": 185.75,
+    "Low": 184.33,
+    "Close": 185.42
+  },
+  {
+    "Date": "2024-08-01",
+    "Open": 184.56,
+    "High": 185.42,
+    "Low": 184.46,
+    "Close": 184.85
+  },
+  {
+    "Date": "2024-08-02",
+    "Open": 186.46,
+    "High": 188.11,
+    "Low": 185.82,
+    "Close": 187.76
+  },
+  {
+    "Date": "2024-08-05",
+    "Open": 188.43,
+    "High": 190.37,
+    "Low": 186.47,
+    "Close": 187.08
+  },
+  {
+    "Date": "2024-08-06",
+    "Open": 188.09,
+    "High": 189.71,
+    "Low": 186.7,
+    "Close": 188.21
+  },
+  {
+    "Date": "2024-08-07",
+    "Open": 189.42,
+    "High": 191.01,
+    "Low": 188.7,
+    "Close": 190.54
+  },
+  {
+    "Date": "2024-08-08",
+    "Open": 191.55,
+    "High": 191.8,
+    "Low": 191.17,
+    "Close": 191.74
+  },
+  {
+    "Date": "2024-08-09",
+    "Open": 191.07,
+    "High": 192.23,
+    "Low": 189.36,
+    "Close": 191.35
+  },
+  {
+    "Date": "2024-08-12",
+    "Open": 192.98,
+    "High": 194.2,
+    "Low": 191.88,
+    "Close": 192.1
+  },
+  {
+    "Date": "2024-08-13",
+    "Open": 191.4,
+    "High": 192.95,
+    "Low": 190.37,
+    "Close": 192.92
+  },
+  {
+    "Date": "2024-08-14",
+    "Open": 193.41,
+    "High": 194.71,
+    "Low": 193.24,
+    "Close": 194.66
+  },
+  {
+    "Date": "2024-08-15",
+    "Open": 192.87,
+    "High": 194.07,
+    "Low": 191.97,
+    "Close": 192.37
+  },
+  {
+    "Date": "2024-08-16",
+    "Open": 192.73,
+    "High": 194.0,
+    "Low": 191.06,
+    "Close": 191.11
+  },
+  {
+    "Date": "2024-08-19",
+    "Open": 189.48,
+    "High": 189.67,
+    "Low": 188.61,
+    "Close": 189.65
+  },
+  {
+    "Date": "2024-08-20",
+    "Open": 190.6,
+    "High": 191.19,
+    "Low": 189.29,
+    "Close": 190.11
+  },
+  {
+    "Date": "2024-08-21",
+    "Open": 191.5,
+    "High": 192.53,
+    "Low": 190.21,
+    "Close": 190.37
+  },
+  {
+    "Date": "2024-08-22",
+    "Open": 191.04,
+    "High": 191.5,
+    "Low": 189.48,
+    "Close": 191.33
+  },
+  {
+    "Date": "2024-08-23",
+    "Open": 191.47,
+    "High": 191.49,
+    "Low": 190.22,
+    "Close": 190.41
+  },
+  {
+    "Date": "2024-08-26",
+    "Open": 192.19,
+    "High": 193.05,
+    "Low": 190.63,
+    "Close": 191.18
+  },
+  {
+    "Date": "2024-08-27",
+    "Open": 189.78,
+    "High": 191.53,
+    "Low": 188.75,
+    "Close": 188.89
+  },
+  {
+    "Date": "2024-08-28",
+    "Open": 188.02,
+    "High": 189.69,
+    "Low": 186.35,
+    "Close": 187.56
+  },
+  {
+    "Date": "2024-08-29",
+    "Open": 185.82,
+    "High": 186.41,
+    "Low": 183.98,
+    "Close": 185.49
+  },
+  {
+    "Date": "2024-08-30",
+    "Open": 185.03,
+    "High": 185.53,
+    "Low": 184.58,
+    "Close": 185.2
+  },
+  {
+    "Date": "2024-09-02",
+    "Open": 184.49,
+    "High": 184.49,
+    "Low": 184.19,
+    "Close": 184.39
+  },
+  {
+    "Date": "2024-09-03",
+    "Open": 184.67,
+    "High": 185.21,
+    "Low": 184.02,
+    "Close": 184.21
+  },
+  {
+    "Date": "2024-09-04",
+    "Open": 185.63,
+    "High": 185.86,
+    "Low": 185.62,
+    "Close": 185.65
+  },
+  {
+    "Date": "2024-09-05",
+    "Open": 186.12,
+    "High": 187.17,
+    "Low": 185.38,
+    "Close": 186.7
+  },
+  {
+    "Date": "2024-09-06",
+    "Open": 187.26,
+    "High": 187.39,
+    "Low": 185.47,
+    "Close": 185.73
+  },
+  {
+    "Date": "2024-09-09",
+    "Open": 187.61,
+    "High": 189.53,
+    "Low": 186.6,
+    "Close": 186.97
+  },
+  {
+    "Date": "2024-09-10",
+    "Open": 185.28,
+    "High": 185.91,
+    "Low": 183.77,
+    "Close": 183.79
+  },
+  {
+    "Date": "2024-09-11",
+    "Open": 182.37,
+    "High": 182.42,
+    "Low": 182.05,
+    "Close": 182.32
+  },
+  {
+    "Date": "2024-09-12",
+    "Open": 182.2,
+    "High": 183.2,
+    "Low": 181.85,
+    "Close": 182.82
+  },
+  {
+    "Date": "2024-09-13",
+    "Open": 181.13,
+    "High": 181.47,
+    "Low": 180.91,
+    "Close": 181.38
+  },
+  {
+    "Date": "2024-09-16",
+    "Open": 181.95,
+    "High": 183.37,
+    "Low": 181.41,
+    "Close": 182.18
+  },
+  {
+    "Date": "2024-09-17",
+    "Open": 181.12,
+    "High": 182.67,
+    "Low": 179.76,
+    "Close": 180.47
+  },
+  {
+    "Date": "2024-09-18",
+    "Open": 179.96,
+    "High": 180.57,
+    "Low": 179.63,
+    "Close": 180.49
+  },
+  {
+    "Date": "2024-09-19",
+    "Open": 182.48,
+    "High": 184.27,
+    "Low": 181.04,
+    "Close": 181.67
+  },
+  {
+    "Date": "2024-09-20",
+    "Open": 183.14,
+    "High": 184.14,
+    "Low": 183.06,
+    "Close": 184.1
+  },
+  {
+    "Date": "2024-09-23",
+    "Open": 185.02,
+    "High": 185.51,
+    "Low": 183.19,
+    "Close": 185.18
+  },
+  {
+    "Date": "2024-09-24",
+    "Open": 184.77,
+    "High": 185.25,
+    "Low": 183.16,
+    "Close": 184.64
+  },
+  {
+    "Date": "2024-09-25",
+    "Open": 184.45,
+    "High": 185.46,
+    "Low": 184.29,
+    "Close": 184.47
+  },
+  {
+    "Date": "2024-09-26",
+    "Open": 183.99,
+    "High": 185.17,
+    "Low": 182.9,
+    "Close": 183.26
+  },
+  {
+    "Date": "2024-09-27",
+    "Open": 182.65,
+    "High": 183.76,
+    "Low": 180.99,
+    "Close": 183.32
+  },
+  {
+    "Date": "2024-09-30",
+    "Open": 182.52,
+    "High": 184.48,
+    "Low": 182.48,
+    "Close": 183.74
+  },
+  {
+    "Date": "2024-10-01",
+    "Open": 183.67,
+    "High": 185.11,
+    "Low": 182.29,
+    "Close": 183.1
+  },
+  {
+    "Date": "2024-10-02",
+    "Open": 181.28,
+    "High": 181.81,
+    "Low": 180.99,
+    "Close": 181.72
+  },
+  {
+    "Date": "2024-10-03",
+    "Open": 183.16,
+    "High": 183.46,
+    "Low": 181.86,
+    "Close": 182.58
+  },
+  {
+    "Date": "2024-10-04",
+    "Open": 183.46,
+    "High": 184.67,
+    "Low": 182.35,
+    "Close": 183.94
+  },
+  {
+    "Date": "2024-10-07",
+    "Open": 183.82,
+    "High": 185.45,
+    "Low": 181.87,
+    "Close": 184.19
+  },
+  {
+    "Date": "2024-10-08",
+    "Open": 185.96,
+    "High": 187.79,
+    "Low": 185.22,
+    "Close": 185.49
+  },
+  {
+    "Date": "2024-10-09",
+    "Open": 184.88,
+    "High": 184.95,
+    "Low": 183.85,
+    "Close": 184.06
+  },
+  {
+    "Date": "2024-10-10",
+    "Open": 182.43,
+    "High": 183.61,
+    "Low": 182.33,
+    "Close": 182.83
+  },
+  {
+    "Date": "2024-10-11",
+    "Open": 183.67,
+    "High": 184.3,
+    "Low": 183.36,
+    "Close": 183.72
+  },
+  {
+    "Date": "2024-10-14",
+    "Open": 185.63,
+    "High": 187.5,
+    "Low": 185.03,
+    "Close": 186.45
+  },
+  {
+    "Date": "2024-10-15",
+    "Open": 184.73,
+    "High": 185.32,
+    "Low": 184.25,
+    "Close": 184.94
+  },
+  {
+    "Date": "2024-10-16",
+    "Open": 186.52,
+    "High": 187.92,
+    "Low": 186.34,
+    "Close": 186.97
+  },
+  {
+    "Date": "2024-10-17",
+    "Open": 188.82,
+    "High": 189.36,
+    "Low": 188.3,
+    "Close": 189.28
+  },
+  {
+    "Date": "2024-10-18",
+    "Open": 187.6,
+    "High": 188.86,
+    "Low": 187.24,
+    "Close": 187.35
+  },
+  {
+    "Date": "2024-10-21",
+    "Open": 188.62,
+    "High": 188.97,
+    "Low": 186.73,
+    "Close": 186.99
+  },
+  {
+    "Date": "2024-10-22",
+    "Open": 186.85,
+    "High": 187.14,
+    "Low": 185.83,
+    "Close": 186.51
+  },
+  {
+    "Date": "2024-10-23",
+    "Open": 187.86,
+    "High": 188.1,
+    "Low": 186.43,
+    "Close": 187.71
+  },
+  {
+    "Date": "2024-10-24",
+    "Open": 186.19,
+    "High": 186.44,
+    "Low": 185.14,
+    "Close": 185.59
+  },
+  {
+    "Date": "2024-10-25",
+    "Open": 184.74,
+    "High": 185.53,
+    "Low": 183.75,
+    "Close": 185.34
+  },
+  {
+    "Date": "2024-10-28",
+    "Open": 186.81,
+    "High": 188.37,
+    "Low": 186.63,
+    "Close": 186.79
+  },
+  {
+    "Date": "2024-10-29",
+    "Open": 186.02,
+    "High": 187.27,
+    "Low": 185.59,
+    "Close": 185.8
+  },
+  {
+    "Date": "2024-10-30",
+    "Open": 183.85,
+    "High": 185.2,
+    "Low": 182.76,
+    "Close": 184.74
+  },
+  {
+    "Date": "2024-10-31",
+    "Open": 185.51,
+    "High": 186.83,
+    "Low": 184.31,
+    "Close": 186.29
+  },
+  {
+    "Date": "2024-11-01",
+    "Open": 186.1,
+    "High": 188.02,
+    "Low": 184.11,
+    "Close": 186.12
+  },
+  {
+    "Date": "2024-11-04",
+    "Open": 187.28,
+    "High": 187.73,
+    "Low": 186.07,
+    "Close": 186.7
+  },
+  {
+    "Date": "2024-11-05",
+    "Open": 185.94,
+    "High": 186.09,
+    "Low": 185.87,
+    "Close": 186.06
+  },
+  {
+    "Date": "2024-11-06",
+    "Open": 187.97,
+    "High": 189.29,
+    "Low": 187.41,
+    "Close": 188.76
+  },
+  {
+    "Date": "2024-11-07",
+    "Open": 187.22,
+    "High": 188.11,
+    "Low": 186.53,
+    "Close": 187.99
+  },
+  {
+    "Date": "2024-11-08",
+    "Open": 186.19,
+    "High": 187.91,
+    "Low": 185.03,
+    "Close": 186.65
+  },
+  {
+    "Date": "2024-11-11",
+    "Open": 185.91,
+    "High": 187.61,
+    "Low": 185.85,
+    "Close": 187.25
+  },
+  {
+    "Date": "2024-11-12",
+    "Open": 187.22,
+    "High": 187.45,
+    "Low": 187.02,
+    "Close": 187.19
+  },
+  {
+    "Date": "2024-11-13",
+    "Open": 189.12,
+    "High": 189.37,
+    "Low": 188.37,
+    "Close": 188.77
+  },
+  {
+    "Date": "2024-11-14",
+    "Open": 188.14,
+    "High": 188.84,
+    "Low": 187.98,
+    "Close": 188.0
+  },
+  {
+    "Date": "2024-11-15",
+    "Open": 186.66,
+    "High": 188.54,
+    "Low": 185.12,
+    "Close": 187.31
+  },
+  {
+    "Date": "2024-11-18",
+    "Open": 186.52,
+    "High": 188.11,
+    "Low": 185.21,
+    "Close": 186.46
+  },
+  {
+    "Date": "2024-11-19",
+    "Open": 187.18,
+    "High": 188.3,
+    "Low": 186.35,
+    "Close": 187.41
+  },
+  {
+    "Date": "2024-11-20",
+    "Open": 186.14,
+    "High": 186.53,
+    "Low": 185.59,
+    "Close": 186.44
+  },
+  {
+    "Date": "2024-11-21",
+    "Open": 186.36,
+    "High": 187.64,
+    "Low": 185.42,
+    "Close": 187.19
+  },
+  {
+    "Date": "2024-11-22",
+    "Open": 185.85,
+    "High": 186.91,
+    "Low": 185.04,
+    "Close": 186.76
+  },
+  {
+    "Date": "2024-11-25",
+    "Open": 187.81,
+    "High": 188.54,
+    "Low": 187.66,
+    "Close": 187.91
+  },
+  {
+    "Date": "2024-11-26",
+    "Open": 187.42,
+    "High": 188.86,
+    "Low": 186.32,
+    "Close": 186.84
+  },
+  {
+    "Date": "2024-11-27",
+    "Open": 185.81,
+    "High": 186.6,
+    "Low": 184.96,
+    "Close": 184.97
+  },
+  {
+    "Date": "2024-11-28",
+    "Open": 183.02,
+    "High": 183.53,
+    "Low": 181.04,
+    "Close": 183.19
+  },
+  {
+    "Date": "2024-11-29",
+    "Open": 182.96,
+    "High": 184.58,
+    "Low": 181.53,
+    "Close": 183.92
+  },
+  {
+    "Date": "2024-12-02",
+    "Open": 185.24,
+    "High": 186.47,
+    "Low": 183.93,
+    "Close": 185.47
+  },
+  {
+    "Date": "2024-12-03",
+    "Open": 186.99,
+    "High": 187.19,
+    "Low": 186.48,
+    "Close": 187.08
+  },
+  {
+    "Date": "2024-12-04",
+    "Open": 187.2,
+    "High": 188.46,
+    "Low": 186.92,
+    "Close": 187.09
+  },
+  {
+    "Date": "2024-12-05",
+    "Open": 187.91,
+    "High": 187.96,
+    "Low": 186.32,
+    "Close": 187.84
+  },
+  {
+    "Date": "2024-12-06",
+    "Open": 188.22,
+    "High": 189.15,
+    "Low": 188.18,
+    "Close": 189.07
+  },
+  {
+    "Date": "2024-12-09",
+    "Open": 189.84,
+    "High": 190.87,
+    "Low": 189.34,
+    "Close": 189.68
+  },
+  {
+    "Date": "2024-12-10",
+    "Open": 188.63,
+    "High": 188.97,
+    "Low": 188.13,
+    "Close": 188.71
+  },
+  {
+    "Date": "2024-12-11",
+    "Open": 190.52,
+    "High": 192.05,
+    "Low": 190.5,
+    "Close": 191.41
+  },
+  {
+    "Date": "2024-12-12",
+    "Open": 193.23,
+    "High": 193.26,
+    "Low": 191.72,
+    "Close": 191.97
+  },
+  {
+    "Date": "2024-12-13",
+    "Open": 193.65,
+    "High": 194.62,
+    "Low": 193.13,
+    "Close": 193.25
+  },
+  {
+    "Date": "2024-12-16",
+    "Open": 194.02,
+    "High": 194.96,
+    "Low": 192.67,
+    "Close": 194.53
+  },
+  {
+    "Date": "2024-12-17",
+    "Open": 195.17,
+    "High": 196.46,
+    "Low": 193.96,
+    "Close": 194.86
+  },
+  {
+    "Date": "2024-12-18",
+    "Open": 195.74,
+    "High": 197.71,
+    "Low": 194.45,
+    "Close": 195.52
+  },
+  {
+    "Date": "2024-12-19",
+    "Open": 197.34,
+    "High": 198.14,
+    "Low": 195.82,
+    "Close": 197.66
+  },
+  {
+    "Date": "2024-12-20",
+    "Open": 195.84,
+    "High": 196.87,
+    "Low": 195.17,
+    "Close": 196.66
+  },
+  {
+    "Date": "2024-12-23",
+    "Open": 195.6,
+    "High": 197.45,
+    "Low": 194.58,
+    "Close": 196.73
+  },
+  {
+    "Date": "2024-12-24",
+    "Open": 195.22,
+    "High": 195.45,
+    "Low": 194.98,
+    "Close": 195.33
+  },
+  {
+    "Date": "2024-12-25",
+    "Open": 197.24,
+    "High": 198.3,
+    "Low": 196.44,
+    "Close": 196.72
+  },
+  {
+    "Date": "2024-12-26",
+    "Open": 197.82,
+    "High": 197.94,
+    "Low": 196.01,
+    "Close": 197.9
+  },
+  {
+    "Date": "2024-12-27",
+    "Open": 197.57,
+    "High": 198.09,
+    "Low": 195.95,
+    "Close": 196.75
+  },
+  {
+    "Date": "2024-12-30",
+    "Open": 195.06,
+    "High": 196.38,
+    "Low": 193.09,
+    "Close": 193.41
+  },
+  {
+    "Date": "2024-12-31",
+    "Open": 193.53,
+    "High": 194.26,
+    "Low": 192.13,
+    "Close": 192.3
+  },
+  {
+    "Date": "2025-01-01",
+    "Open": 190.38,
+    "High": 191.1,
+    "Low": 189.02,
+    "Close": 189.31
+  },
+  {
+    "Date": "2025-01-02",
+    "Open": 188.98,
+    "High": 189.05,
+    "Low": 187.3,
+    "Close": 188.03
+  },
+  {
+    "Date": "2025-01-03",
+    "Open": 187.74,
+    "High": 187.81,
+    "Low": 187.22,
+    "Close": 187.55
+  },
+  {
+    "Date": "2025-01-06",
+    "Open": 186.09,
+    "High": 187.14,
+    "Low": 185.52,
+    "Close": 186.66
+  },
+  {
+    "Date": "2025-01-07",
+    "Open": 186.16,
+    "High": 188.01,
+    "Low": 185.81,
+    "Close": 187.76
+  },
+  {
+    "Date": "2025-01-08",
+    "Open": 188.28,
+    "High": 188.85,
+    "Low": 187.06,
+    "Close": 187.32
+  },
+  {
+    "Date": "2025-01-09",
+    "Open": 187.65,
+    "High": 189.42,
+    "Low": 187.23,
+    "Close": 188.99
+  },
+  {
+    "Date": "2025-01-10",
+    "Open": 188.68,
+    "High": 190.2,
+    "Low": 186.71,
+    "Close": 189.95
+  },
+  {
+    "Date": "2025-01-13",
+    "Open": 189.19,
+    "High": 189.35,
+    "Low": 188.07,
+    "Close": 189.22
+  },
+  {
+    "Date": "2025-01-14",
+    "Open": 188.09,
+    "High": 189.68,
+    "Low": 187.77,
+    "Close": 188.92
+  },
+  {
+    "Date": "2025-01-15",
+    "Open": 188.84,
+    "High": 190.76,
+    "Low": 187.79,
+    "Close": 189.05
+  },
+  {
+    "Date": "2025-01-16",
+    "Open": 190.87,
+    "High": 191.81,
+    "Low": 190.07,
+    "Close": 191.13
+  },
+  {
+    "Date": "2025-01-17",
+    "Open": 191.0,
+    "High": 192.4,
+    "Low": 189.38,
+    "Close": 191.28
+  },
+  {
+    "Date": "2025-01-20",
+    "Open": 189.67,
+    "High": 190.07,
+    "Low": 189.32,
+    "Close": 189.81
+  },
+  {
+    "Date": "2025-01-21",
+    "Open": 189.37,
+    "High": 190.71,
+    "Low": 188.05,
+    "Close": 188.89
+  },
+  {
+    "Date": "2025-01-22",
+    "Open": 188.01,
+    "High": 189.31,
+    "Low": 186.59,
+    "Close": 187.2
+  },
+  {
+    "Date": "2025-01-23",
+    "Open": 187.45,
+    "High": 188.25,
+    "Low": 186.99,
+    "Close": 187.91
+  },
+  {
+    "Date": "2025-01-24",
+    "Open": 187.36,
+    "High": 187.55,
+    "Low": 186.89,
+    "Close": 187.43
+  },
+  {
+    "Date": "2025-01-27",
+    "Open": 187.43,
+    "High": 187.56,
+    "Low": 186.49,
+    "Close": 186.5
+  },
+  {
+    "Date": "2025-01-28",
+    "Open": 188.4,
+    "High": 189.15,
+    "Low": 187.29,
+    "Close": 188.28
+  },
+  {
+    "Date": "2025-01-29",
+    "Open": 189.36,
+    "High": 189.64,
+    "Low": 189.25,
+    "Close": 189.6
+  },
+  {
+    "Date": "2025-01-30",
+    "Open": 190.83,
+    "High": 192.32,
+    "Low": 189.02,
+    "Close": 189.09
+  },
+  {
+    "Date": "2025-01-31",
+    "Open": 190.72,
+    "High": 191.82,
+    "Low": 190.59,
+    "Close": 191.13
+  },
+  {
+    "Date": "2025-02-03",
+    "Open": 193.03,
+    "High": 194.31,
+    "Low": 191.75,
+    "Close": 193.04
+  },
+  {
+    "Date": "2025-02-04",
+    "Open": 194.85,
+    "High": 194.97,
+    "Low": 194.33,
+    "Close": 194.61
+  },
+  {
+    "Date": "2025-02-05",
+    "Open": 194.15,
+    "High": 194.31,
+    "Low": 193.1,
+    "Close": 193.53
+  },
+  {
+    "Date": "2025-02-06",
+    "Open": 192.71,
+    "High": 193.71,
+    "Low": 192.3,
+    "Close": 192.42
+  },
+  {
+    "Date": "2025-02-07",
+    "Open": 193.56,
+    "High": 195.06,
+    "Low": 192.39,
+    "Close": 194.3
+  },
+  {
+    "Date": "2025-02-10",
+    "Open": 194.13,
+    "High": 195.49,
+    "Low": 193.23,
+    "Close": 194.15
+  },
+  {
+    "Date": "2025-02-11",
+    "Open": 193.87,
+    "High": 194.28,
+    "Low": 191.88,
+    "Close": 193.85
+  },
+  {
+    "Date": "2025-02-12",
+    "Open": 194.08,
+    "High": 194.92,
+    "Low": 193.29,
+    "Close": 194.37
+  },
+  {
+    "Date": "2025-02-13",
+    "Open": 195.95,
+    "High": 196.12,
+    "Low": 194.59,
+    "Close": 194.76
+  },
+  {
+    "Date": "2025-02-14",
+    "Open": 196.67,
+    "High": 197.2,
+    "Low": 195.87,
+    "Close": 197.07
+  },
+  {
+    "Date": "2025-02-17",
+    "Open": 197.8,
+    "High": 198.45,
+    "Low": 197.39,
+    "Close": 198.1
+  },
+  {
+    "Date": "2025-02-18",
+    "Open": 196.5,
+    "High": 196.53,
+    "Low": 196.42,
+    "Close": 196.49
+  },
+  {
+    "Date": "2025-02-19",
+    "Open": 198.21,
+    "High": 199.98,
+    "Low": 196.75,
+    "Close": 199.62
+  },
+  {
+    "Date": "2025-02-20",
+    "Open": 199.75,
+    "High": 200.36,
+    "Low": 198.57,
+    "Close": 199.63
+  },
+  {
+    "Date": "2025-02-21",
+    "Open": 197.92,
+    "High": 199.83,
+    "Low": 195.96,
+    "Close": 196.73
+  },
+  {
+    "Date": "2025-02-24",
+    "Open": 197.58,
+    "High": 198.27,
+    "Low": 196.56,
+    "Close": 197.9
+  },
+  {
+    "Date": "2025-02-25",
+    "Open": 199.68,
+    "High": 199.99,
+    "Low": 199.67,
+    "Close": 199.96
+  },
+  {
+    "Date": "2025-02-26",
+    "Open": 200.89,
+    "High": 202.56,
+    "Low": 200.44,
+    "Close": 201.75
+  },
+  {
+    "Date": "2025-02-27",
+    "Open": 203.12,
+    "High": 204.07,
+    "Low": 202.32,
+    "Close": 203.07
+  },
+  {
+    "Date": "2025-02-28",
+    "Open": 203.29,
+    "High": 204.58,
+    "Low": 201.8,
+    "Close": 203.09
+  },
+  {
+    "Date": "2025-03-03",
+    "Open": 204.76,
+    "High": 205.95,
+    "Low": 204.23,
+    "Close": 205.26
+  },
+  {
+    "Date": "2025-03-04",
+    "Open": 205.83,
+    "High": 206.98,
+    "Low": 205.09,
+    "Close": 205.66
+  },
+  {
+    "Date": "2025-03-05",
+    "Open": 206.2,
+    "High": 207.54,
+    "Low": 204.63,
+    "Close": 206.57
+  },
+  {
+    "Date": "2025-03-06",
+    "Open": 204.69,
+    "High": 205.3,
+    "Low": 204.17,
+    "Close": 205.09
+  },
+  {
+    "Date": "2025-03-07",
+    "Open": 203.85,
+    "High": 204.63,
+    "Low": 202.53,
+    "Close": 204.25
+  },
+  {
+    "Date": "2025-03-10",
+    "Open": 206.23,
+    "High": 207.04,
+    "Low": 204.61,
+    "Close": 206.76
+  },
+  {
+    "Date": "2025-03-11",
+    "Open": 205.49,
+    "High": 205.94,
+    "Low": 203.95,
+    "Close": 205.46
+  },
+  {
+    "Date": "2025-03-12",
+    "Open": 203.83,
+    "High": 204.1,
+    "Low": 203.11,
+    "Close": 204.04
+  },
+  {
+    "Date": "2025-03-13",
+    "Open": 203.66,
+    "High": 205.08,
+    "Low": 203.03,
+    "Close": 203.39
+  },
+  {
+    "Date": "2025-03-14",
+    "Open": 203.25,
+    "High": 203.33,
+    "Low": 202.56,
+    "Close": 202.58
+  },
+  {
+    "Date": "2025-03-17",
+    "Open": 203.82,
+    "High": 205.4,
+    "Low": 203.6,
+    "Close": 204.42
+  },
+  {
+    "Date": "2025-03-18",
+    "Open": 204.05,
+    "High": 204.1,
+    "Low": 203.78,
+    "Close": 203.93
+  },
+  {
+    "Date": "2025-03-19",
+    "Open": 204.4,
+    "High": 205.85,
+    "Low": 203.03,
+    "Close": 203.06
+  },
+  {
+    "Date": "2025-03-20",
+    "Open": 203.74,
+    "High": 203.82,
+    "Low": 203.11,
+    "Close": 203.66
+  },
+  {
+    "Date": "2025-03-21",
+    "Open": 205.41,
+    "High": 206.08,
+    "Low": 203.65,
+    "Close": 205.55
+  },
+  {
+    "Date": "2025-03-24",
+    "Open": 204.87,
+    "High": 206.03,
+    "Low": 204.11,
+    "Close": 205.9
+  },
+  {
+    "Date": "2025-03-25",
+    "Open": 206.51,
+    "High": 208.2,
+    "Low": 205.47,
+    "Close": 205.93
+  },
+  {
+    "Date": "2025-03-26",
+    "Open": 207.88,
+    "High": 209.87,
+    "Low": 206.21,
+    "Close": 208.94
+  },
+  {
+    "Date": "2025-03-27",
+    "Open": 208.24,
+    "High": 208.93,
+    "Low": 206.62,
+    "Close": 207.73
+  },
+  {
+    "Date": "2025-03-28",
+    "Open": 205.85,
+    "High": 206.28,
+    "Low": 205.57,
+    "Close": 205.58
+  },
+  {
+    "Date": "2025-03-31",
+    "Open": 206.61,
+    "High": 206.68,
+    "Low": 205.31,
+    "Close": 205.47
+  },
+  {
+    "Date": "2025-04-01",
+    "Open": 206.32,
+    "High": 207.32,
+    "Low": 205.77,
+    "Close": 206.75
+  },
+  {
+    "Date": "2025-04-02",
+    "Open": 205.13,
+    "High": 205.3,
+    "Low": 204.89,
+    "Close": 205.03
+  },
+  {
+    "Date": "2025-04-03",
+    "Open": 204.62,
+    "High": 205.7,
+    "Low": 203.28,
+    "Close": 205.57
+  },
+  {
+    "Date": "2025-04-04",
+    "Open": 206.18,
+    "High": 207.23,
+    "Low": 204.98,
+    "Close": 206.03
+  },
+  {
+    "Date": "2025-04-07",
+    "Open": 207.74,
+    "High": 209.45,
+    "Low": 206.4,
+    "Close": 207.66
+  },
+  {
+    "Date": "2025-04-08",
+    "Open": 208.98,
+    "High": 209.29,
+    "Low": 207.81,
+    "Close": 209.03
+  },
+  {
+    "Date": "2025-04-09",
+    "Open": 207.83,
+    "High": 208.36,
+    "Low": 206.36,
+    "Close": 207.32
+  },
+  {
+    "Date": "2025-04-10",
+    "Open": 208.76,
+    "High": 209.78,
+    "Low": 208.08,
+    "Close": 209.55
+  },
+  {
+    "Date": "2025-04-11",
+    "Open": 211.32,
+    "High": 212.24,
+    "Low": 210.25,
+    "Close": 210.52
+  },
+  {
+    "Date": "2025-04-14",
+    "Open": 209.02,
+    "High": 209.1,
+    "Low": 208.82,
+    "Close": 208.9
+  },
+  {
+    "Date": "2025-04-15",
+    "Open": 208.19,
+    "High": 210.07,
+    "Low": 207.67,
+    "Close": 208.02
+  },
+  {
+    "Date": "2025-04-16",
+    "Open": 206.89,
+    "High": 206.91,
+    "Low": 206.49,
+    "Close": 206.57
+  },
+  {
+    "Date": "2025-04-17",
+    "Open": 207.69,
+    "High": 208.0,
+    "Low": 207.09,
+    "Close": 207.9
+  },
+  {
+    "Date": "2025-04-18",
+    "Open": 209.08,
+    "High": 210.92,
+    "Low": 208.09,
+    "Close": 209.23
+  },
+  {
+    "Date": "2025-04-21",
+    "Open": 207.32,
+    "High": 208.94,
+    "Low": 206.62,
+    "Close": 206.91
+  },
+  {
+    "Date": "2025-04-22",
+    "Open": 205.61,
+    "High": 207.41,
+    "Low": 203.83,
+    "Close": 206.05
+  },
+  {
+    "Date": "2025-04-23",
+    "Open": 205.79,
+    "High": 207.41,
+    "Low": 204.24,
+    "Close": 205.61
+  },
+  {
+    "Date": "2025-04-24",
+    "Open": 206.83,
+    "High": 207.27,
+    "Low": 206.48,
+    "Close": 206.77
+  },
+  {
+    "Date": "2025-04-25",
+    "Open": 208.7,
+    "High": 209.27,
+    "Low": 206.81,
+    "Close": 208.95
+  },
+  {
+    "Date": "2025-04-28",
+    "Open": 207.78,
+    "High": 208.79,
+    "Low": 206.42,
+    "Close": 207.66
+  },
+  {
+    "Date": "2025-04-29",
+    "Open": 207.19,
+    "High": 208.82,
+    "Low": 206.03,
+    "Close": 206.85
+  },
+  {
+    "Date": "2025-04-30",
+    "Open": 205.48,
+    "High": 207.14,
+    "Low": 203.65,
+    "Close": 205.97
+  },
+  {
+    "Date": "2025-05-01",
+    "Open": 207.46,
+    "High": 207.8,
+    "Low": 206.95,
+    "Close": 207.71
+  },
+  {
+    "Date": "2025-05-02",
+    "Open": 208.69,
+    "High": 210.44,
+    "Low": 208.09,
+    "Close": 208.85
+  },
+  {
+    "Date": "2025-05-05",
+    "Open": 206.89,
+    "High": 207.54,
+    "Low": 205.18,
+    "Close": 207.0
+  },
+  {
+    "Date": "2025-05-06",
+    "Open": 206.09,
+    "High": 206.99,
+    "Low": 205.08,
+    "Close": 206.5
+  },
+  {
+    "Date": "2025-05-07",
+    "Open": 207.6,
+    "High": 208.61,
+    "Low": 207.34,
+    "Close": 207.56
+  },
+  {
+    "Date": "2025-05-08",
+    "Open": 207.25,
+    "High": 208.68,
+    "Low": 206.94,
+    "Close": 208.42
+  },
+  {
+    "Date": "2025-05-09",
+    "Open": 210.13,
+    "High": 210.97,
+    "Low": 208.81,
+    "Close": 209.58
+  },
+  {
+    "Date": "2025-05-12",
+    "Open": 209.39,
+    "High": 211.16,
+    "Low": 208.3,
+    "Close": 208.59
+  },
+  {
+    "Date": "2025-05-13",
+    "Open": 207.77,
+    "High": 209.75,
+    "Low": 206.92,
+    "Close": 208.67
+  },
+  {
+    "Date": "2025-05-14",
+    "Open": 206.79,
+    "High": 208.59,
+    "Low": 206.41,
+    "Close": 206.84
+  },
+  {
+    "Date": "2025-05-15",
+    "Open": 206.3,
+    "High": 207.25,
+    "Low": 205.95,
+    "Close": 206.8
+  },
+  {
+    "Date": "2025-05-16",
+    "Open": 207.51,
+    "High": 207.67,
+    "Low": 207.46,
+    "Close": 207.53
+  },
+  {
+    "Date": "2025-05-19",
+    "Open": 206.48,
+    "High": 207.63,
+    "Low": 205.08,
+    "Close": 205.61
+  },
+  {
+    "Date": "2025-05-20",
+    "Open": 203.94,
+    "High": 204.3,
+    "Low": 203.02,
+    "Close": 204.24
+  },
+  {
+    "Date": "2025-05-21",
+    "Open": 205.51,
+    "High": 206.12,
+    "Low": 203.69,
+    "Close": 204.55
+  },
+  {
+    "Date": "2025-05-22",
+    "Open": 206.54,
+    "High": 207.86,
+    "Low": 205.79,
+    "Close": 207.52
+  },
+  {
+    "Date": "2025-05-23",
+    "Open": 206.62,
+    "High": 206.83,
+    "Low": 205.6,
+    "Close": 206.41
+  },
+  {
+    "Date": "2025-05-26",
+    "Open": 205.45,
+    "High": 206.31,
+    "Low": 205.24,
+    "Close": 206.04
+  },
+  {
+    "Date": "2025-05-27",
+    "Open": 205.84,
+    "High": 207.09,
+    "Low": 204.75,
+    "Close": 205.78
+  },
+  {
+    "Date": "2025-05-28",
+    "Open": 203.97,
+    "High": 204.23,
+    "Low": 203.95,
+    "Close": 204.23
+  },
+  {
+    "Date": "2025-05-29",
+    "Open": 202.26,
+    "High": 203.82,
+    "Low": 201.83,
+    "Close": 203.49
+  },
+  {
+    "Date": "2025-05-30",
+    "Open": 201.88,
+    "High": 203.77,
+    "Low": 199.91,
+    "Close": 201.62
+  },
+  {
+    "Date": "2025-06-02",
+    "Open": 201.67,
+    "High": 202.33,
+    "Low": 200.18,
+    "Close": 201.65
+  },
+  {
+    "Date": "2025-06-03",
+    "Open": 200.18,
+    "High": 202.16,
+    "Low": 198.46,
+    "Close": 200.46
+  },
+  {
+    "Date": "2025-06-04",
+    "Open": 199.98,
+    "High": 201.84,
+    "Low": 198.49,
+    "Close": 199.42
+  },
+  {
+    "Date": "2025-06-05",
+    "Open": 199.6,
+    "High": 201.07,
+    "Low": 199.46,
+    "Close": 200.74
+  },
+  {
+    "Date": "2025-06-06",
+    "Open": 202.07,
+    "High": 203.96,
+    "Low": 200.85,
+    "Close": 203.31
+  },
+  {
+    "Date": "2025-06-09",
+    "Open": 202.02,
+    "High": 203.92,
+    "Low": 200.35,
+    "Close": 202.19
+  },
+  {
+    "Date": "2025-06-10",
+    "Open": 200.88,
+    "High": 202.7,
+    "Low": 199.06,
+    "Close": 200.81
+  },
+  {
+    "Date": "2025-06-11",
+    "Open": 198.92,
+    "High": 199.22,
+    "Low": 198.67,
+    "Close": 198.98
+  },
+  {
+    "Date": "2025-06-12",
+    "Open": 200.04,
+    "High": 200.28,
+    "Low": 198.93,
+    "Close": 200.03
+  },
+  {
+    "Date": "2025-06-13",
+    "Open": 199.54,
+    "High": 199.56,
+    "Low": 199.37,
+    "Close": 199.46
+  },
+  {
+    "Date": "2025-06-16",
+    "Open": 200.74,
+    "High": 201.1,
+    "Low": 199.3,
+    "Close": 199.31
+  },
+  {
+    "Date": "2025-06-17",
+    "Open": 200.32,
+    "High": 202.23,
+    "Low": 198.89,
+    "Close": 201.73
+  }
+]
\ No newline at end of file
diff --git a/react/src/ai-components/chart/image/amazon.png b/react/src/ai-components/chart/image/amazon.png
new file mode 100644
index 0000000..2805452
Binary files /dev/null and b/react/src/ai-components/chart/image/amazon.png differ
diff --git a/react/src/ai-components/chart/image/google.png b/react/src/ai-components/chart/image/google.png
new file mode 100644
index 0000000..2509038
Binary files /dev/null and b/react/src/ai-components/chart/image/google.png differ
diff --git a/react/src/ai-components/chart/image/microsoft.png b/react/src/ai-components/chart/image/microsoft.png
new file mode 100644
index 0000000..60dc2d4
Binary files /dev/null and b/react/src/ai-components/chart/image/microsoft.png differ
diff --git a/react/src/ai-components/chart/image/tesla.png b/react/src/ai-components/chart/image/tesla.png
new file mode 100644
index 0000000..5fc6954
Binary files /dev/null and b/react/src/ai-components/chart/image/tesla.png differ
diff --git a/react/src/ai-components/chart/stock-forecasting/stock-forecasting.css b/react/src/ai-components/chart/stock-forecasting/stock-forecasting.css
new file mode 100644
index 0000000..76fcf9c
--- /dev/null
+++ b/react/src/ai-components/chart/stock-forecasting/stock-forecasting.css
@@ -0,0 +1,153 @@
+.para {
+    padding-top: 5px;
+}
+
+.stock-info {
+    display: flex;
+    align-items: flex-start;
+    gap: 16px;
+    margin-left: 10px;
+    padding: 5px;
+}
+
+.price {
+    font-size: 20px;
+    font-weight: bold;
+    padding-right: 2px;
+}
+
+.e-dropdown {
+    padding: 5px 10px;
+    display: flex;
+    align-items: center;
+    gap: 8px;
+    width: 100%;
+}
+
+.e-dropdown option {
+    display: flex;
+    align-items: center;
+    gap: 8px;
+}
+
+[data-icon] {
+    position: relative;
+    padding-left: 25px;
+}
+
+[data-icon]::before {
+    content: '';
+    position: absolute;
+    left: 0;
+    top: 50%;
+    transform: translateY(-50%);
+    width: 20px;
+    height: 20px;
+    background-size: contain;
+    background-repeat: no-repeat;
+    background-position: center;
+}
+
+[data-icon="e-logo-msft"]::before {
+    background-image: url('../image/microsoft.png');
+}
+
+[data-icon="e-logo-goog"]::before {
+    background-image: url('../image/google.png');
+}
+
+[data-icon="e-logo-amzn"]::before {
+    background-image: url('../image/amazon.png');
+}
+
+[data-icon="e-logo-tsla"]::before {
+    background-image: url('../image/tesla.png');
+}
+
+.control-section {
+    display: flex;
+    flex-direction: column;
+}
+
+.sidebar {
+    display: flex;
+    flex-direction: column;
+    gap: 20px;
+    padding: 20px;
+}
+
+.stock-selection {
+    padding: 5px;
+}
+
+.main-content {
+    flex-grow: 1;
+    display: flex;
+    flex-direction: column;
+}
+
+.control-bar {
+    display: flex;
+    justify-content: space-between;
+    padding: 10px 20px;
+}
+
+.range-buttons .e-btn-group {
+    display: flex;
+    gap: 10px;
+}
+
+.chart-controls {
+    display: flex;
+    align-items: center;
+    gap: 10px;
+}
+
+.chart-container {
+    position: relative;
+    flex-grow: 1;
+}
+
+#chartWrapper {
+    height: 100%;
+}
+
+#stock-change {
+    margin: 0;
+}
+
+.chart-action-button {
+    width: 40px;
+    height: 40px;
+    display: flex;
+    align-items: center;
+    justify-content: center;
+    background-color: #6f16ef;
+    border: none;
+    border-radius: 8px;
+    cursor: pointer;
+    box-shadow: 0 2px 6px rgba(0, 0, 0, 0.15);
+    padding: 0;
+}
+
+.chart-action-button:hover {
+    background-color: #5811c9;
+}
+
+.chart-action-button .e-btn-icon.e-icons {
+    color: #fff;
+    font-size: 20px;
+}
+
+.chart-spinner-overlay {
+    position: absolute;
+    top: 50%;
+    left: 50%;
+    transform: translate(-50%, -50%);
+    display: none;
+}
+
+.chart-spinner-overlay .e-spinner {
+    width: 20px;
+    height: 20px;
+}
\ No newline at end of file
diff --git a/react/src/ai-components/chart/stock-forecasting/stock-forecasting.tsx b/react/src/ai-components/chart/stock-forecasting/stock-forecasting.tsx
new file mode 100644
index 0000000..2404c09
--- /dev/null
+++ b/react/src/ai-components/chart/stock-forecasting/stock-forecasting.tsx
@@ -0,0 +1,316 @@
+import React, { useState, useEffect, useRef } from 'react';
+import {
+  ChartComponent,
+  SeriesCollectionDirective,
+  SeriesDirective,
+  Inject,
+  CandleSeries,
+  LineSeries,
+  HiloOpenCloseSeries,
+  DateTime,
+  Crosshair,
+  Tooltip,
+  Legend
+} from '@syncfusion/ej2-react-charts';
+import { ButtonComponent } from '@syncfusion/ej2-react-buttons';
+import { createSpinner, showSpinner, hideSpinner } from '@syncfusion/ej2-popups';
+import './stock-forecasting.css';
+
+import msftData from '../data/msft-data.json';
+import googData from '../data/goog-data.json';
+import amznData from '../data/amzn-data.json';
+import tslaData from '../data/tsla-data.json';
+
+interface StockInfo {
+  symbol: string;
+  text: string;
+  close: number;
+  change: number;
+  percentChange: number;
+}
+
+interface ChartPoint {
+  date: Date;
+  high: number;
+  low: number;
+  open: number;
+  close: number;
+}
+
+const StockForecasting: React.FC = () => {
+  const chartRef = useRef<ChartComponent>(null);
+
+  const getDefaultStockInfo = (symbol: string): StockInfo => {
+    switch (symbol) {
+      case 'MSFT':
+        return { symbol: 'MSFT', text: 'Microsoft Corp', close: 138.35, change: -2.0, percentChange: -0.22 };
+      case 'GOOG':
+        return { symbol: 'GOOG', text: 'Alphabet Inc', close: 152.83, change: -2.0, percentChange: -0.22 };
+      case 'AMZN':
+        return { symbol: 'AMZN', text: 'Amazon Inc', close: 222.27, change: -2.0, percentChange: -0.22 };
+      case 'TSLA':
+        return { symbol: 'TSLA', text: 'Tesla Inc', close: 201.73, change: -2.0, percentChange: -0.22 };
+      default:
+        return { symbol, text: '', close: 0.0, change: 0.0, percentChange: 0.0 };
+    }
+  };
+
+  const [selectedSymbol, setSelectedSymbol] = useState<string>('MSFT');
+  const [selectedSeriesType, setSelectedSeriesType] = useState<string>('Candle');
+  const [selectedRange, setSelectedRange] = useState<number>(3);
+  const [chartData, setChartData] = useState<ChartPoint[]>([]);
+  const [stripStartDate, setStripStartDate] = useState<Date>(new Date());
+  const [stripEndDate, setStripEndDate] = useState<Date>(new Date());
+  const [selectedStockInfo, setSelectedStockInfo] = useState<StockInfo>(getDefaultStockInfo('MSFT'));
+  const [isSpinnerVisible, setIsSpinnerVisible] = useState<boolean>(false);
+
+  const stocks = [
+    { symbol: 'MSFT', text: 'Microsoft Corp', icon: '../image/microsoft.png' },
+    { symbol: 'GOOG', text: 'Alphabet Inc', icon: '../image/google.png' },
+    { symbol: 'AMZN', text: 'Amazon Inc', icon: '../image/amazon.png' },
+    { symbol: 'TSLA', text: 'Tesla Inc', icon: '../image/tesla.png' },
+  ];
+
+  const seriesOptions = ['Candle', 'Line', 'HiloOpenClose'];
+
+  const loadChartData = () => {
+    try {
+      let json: any[] = [];
+      if (selectedSymbol === 'GOOG') {
+        json = googData;
+      } else if (selectedSymbol === 'AMZN') {
+        json = amznData;
+      } else if (selectedSymbol === 'TSLA') {
+        json = tslaData;
+      } else {
+        json = msftData;
+        setSelectedSymbol('MSFT');
+      }
+
+      if (!json || json.length === 0) {
+        console.warn(`No data found for symbol: ${selectedSymbol}`);
+        setChartData([]);
+        renderChart();
+        return;
+      }
+
+      const allData: ChartPoint[] = json.map((d: any) => ({
+        date: new Date(d.date || d.Date),
+        high: Number(d.high ?? d.High),
+        low: Number(d.low ?? d.Low),
+        open: Number(d.open ?? d.Open),
+        close: Number(d.close ?? d.Close),
+      }));
+
+      const filteredData = filterChartData(allData, selectedRange);
+      setChartData(filteredData);
+      renderChart();
+      setSelectedStockInfo(getDefaultStockInfo(selectedSymbol));
+    } catch (error) {
+      console.error('Error loading chart data:', error);
+      setChartData([]);
+      renderChart();
+    }
+  };
+
+  const filterChartData = (allData: ChartPoint[], months: number): ChartPoint[] => {
+    if (allData.length) {
+      setStripStartDate(allData[0].date);
+      setStripEndDate(allData[allData.length - 1].date);
+    } else {
+      setStripStartDate(new Date());
+      setStripEndDate(new Date());
+    }
+    const latestDate = new Date(Math.max(...allData.map(p => p.date.getTime())));
+    const cutoffDate = new Date(latestDate);
+    const intendedMonth = latestDate.getMonth() - months + 1;
+    cutoffDate.setMonth(intendedMonth);
+    if (cutoffDate.getMonth() !== intendedMonth) {
+      cutoffDate.setDate(0);
+    }
+    return allData.filter(p => p.date >= cutoffDate).sort((a, b) => a.date.getTime() - b.date.getTime());
+  };
+
+  const renderChart = () => {
+    if (chartRef.current) {
+      chartRef.current.series = [{
+        dataSource: chartData,
+        xName: 'date',
+        type: selectedSeriesType as 'Candle' | 'Line' | 'HiloOpenClose',
+        name: selectedStockInfo.text,
+        high: selectedSeriesType !== 'Line' ? 'high' : undefined,
+        low: selectedSeriesType !== 'Line' ? 'low' : undefined,
+        open: selectedSeriesType !== 'Line' ? 'open' : undefined,
+        close: selectedSeriesType !== 'Line' ? 'close' : undefined,
+        yName: selectedSeriesType === 'Line' ? 'close' : undefined,
+        bearFillColor: selectedSeriesType === 'Candle' ? '#2ecd71' : undefined,
+        bullFillColor: selectedSeriesType === 'Candle' ? '#e74c3d' : undefined,
+      }];
+      chartRef.current.primaryXAxis.stripLines = [{
+        start: stripStartDate,
+        end: stripEndDate,
+        color: '#E0E0E0',
+      }];
+      chartRef.current.refresh();
+    }
+  };
+
+  const simulateAiAssist = async () => {
+    setIsSpinnerVisible(true);
+    const target = document.getElementById('chartWrapper');
+    if (!target) return;
+
+    if (!target.querySelector('.e-spinner-pane')) {
+      createSpinner({ target });
+    }
+    showSpinner(target);
+
+    try {
+      const response = await fetch('https://your-backend-api/forecast', {
+        method: 'POST',
+        headers: { 'Content-Type': 'application/json' },
+        body: JSON.stringify({
+          symbol: selectedSymbol,
+          data: chartData,
+        }),
+      });
+
+      if (!response.ok) {
+        throw new Error(`Forecast API failed: ${response.status}`);
+      }
+
+      const forecastData: any[] = await response.json();
+      const nextData: ChartPoint[] = forecastData.map((d: any) => ({
+        date: new Date(d.date),
+        open: Number(d.open),
+        high: Number(d.high),
+        low: Number(d.low),
+        close: Number(d.close),
+      }));
+
+      setChartData([...chartData, ...nextData]);
+      renderChart();
+    } catch (err) {
+      console.error('AI Assist failed:', err);
+    } finally {
+      hideSpinner(target);
+      setIsSpinnerVisible(false);
+    }
+  };
+
+  useEffect(() => {
+    loadChartData();
+  }, [selectedSymbol, selectedRange, selectedSeriesType]);
+
+  return (
+    <div className="control-section">
+      <div className="sidebar">
+        <div className="stock-selection">
+          <select
+            id="stock-dropdown"
+            className="e-dropdown"
+            value={selectedSymbol}
+            onChange={(e) => setSelectedSymbol(e.target.value)}
+          >
+            {stocks.map((stock) => (
+              <option key={stock.symbol} value={stock.symbol}>
+                {stock.text}
+              </option>
+            ))}
+          </select>
+          <p className="para" id="stock-text">{selectedStockInfo.text}</p>
+        </div>
+        <div className="stock-info" id="stock-info">
+          <div>
+            <span id="stock-close" className="price">{selectedStockInfo.close.toFixed(2)} USD</span>
+            <br />
+            <p id="stock-change" style={{ color: selectedStockInfo.change >= 0 ? 'green' : 'red' }}>
+              {selectedStockInfo.change.toFixed(2)} {selectedStockInfo.percentChange.toFixed(2)}%
+            </p>
+          </div>
+        </div>
+      </div>
+      <div className="main-content">
+        <div className="control-bar">
+          <div className="range-buttons">
+            <div className="e-btn-group">
+              <button className="e-btn range-button" onClick={() => setSelectedRange(3)}>3 Month</button>
+              <button className="e-btn range-button" onClick={() => setSelectedRange(6)}>6 Month</button>
+              <button className="e-btn range-button" onClick={() => setSelectedRange(12)}>1 Year</button>
+            </div>
+          </div>
+          <div className="chart-controls">
+            <div>
+              <select
+                id="series-dropdown"
+                className="e-dropdown"
+                value={selectedSeriesType}
+                onChange={(e) => setSelectedSeriesType(e.target.value)}
+              >
+                {seriesOptions.map((option) => (
+                  <option key={option} value={option}>{option}</option>
+                ))}
+              </select>
+            </div>
+            <div>
+              <div id="spinner" className="chart-spinner-overlay" style={{ display: isSpinnerVisible ? 'block' : 'none' }}>
+                <div className="e-spinner e-spin e-icon-loading"></div>
+              </div>
+              <ButtonComponent
+                cssClass="chart-action-button"
+                isPrimary={true}
+                iconCss="e-icons e-ai-chat"
+                onClick={simulateAiAssist}
+              >
+                <span className="e-icons e-ai-chat"></span>
+              </ButtonComponent>
+            </div>
+          </div>
+        </div>
+        <div id="chart-container" className="chart-container">
+          <ChartComponent
+            id="chartWrapper"
+            ref={chartRef}
+            primaryXAxis={{
+              valueType: 'DateTime',
+              labelFormat: 'MMM yyyy',
+              crosshairTooltip: { enable: true },
+              majorGridLines: { width: 0 },
+              stripLines: [{ start: stripStartDate, end: stripEndDate, color: '#E0E0E0' }],
+            }}
+            primaryYAxis={{
+              rangePadding: 'None',
+              labelFormat: 'n0',
+              lineStyle: { width: 0 },
+              majorTickLines: { width: 0 },
+            }}
+            legendSettings={{ visible: false }}
+            tooltip={{ enable: true, shared: true, header: '' }}
+            crosshair={{ enable: true, lineType: 'Vertical' }}
+            chartArea={{ border: { width: 0 } }}
+            width="100%"
+          >
+            <Inject services={[CandleSeries, LineSeries, HiloOpenCloseSeries, DateTime, Crosshair, Tooltip, Legend]} />
+            <SeriesCollectionDirective>
+              <SeriesDirective
+                dataSource={chartData}
+                xName="date"
+                type={selectedSeriesType as 'Candle' | 'Line' | 'HiloOpenClose'}
+                name={selectedStockInfo.text}
+                high={selectedSeriesType !== 'Line' ? 'high' : undefined}
+                low={selectedSeriesType !== 'Line' ? 'low' : undefined}
+                open={selectedSeriesType !== 'Line' ? 'open' : undefined}
+                close={selectedSeriesType !== 'Line' ? 'close' : undefined}
+                yName={selectedSeriesType === 'Line' ? 'close' : undefined}
+                bearFillColor={selectedSeriesType === 'Candle' ? '#2ecd71' : undefined}
+                bullFillColor={selectedSeriesType === 'Candle' ? '#e74c3d' : undefined}
+              />
+            </SeriesCollectionDirective>
+          </ChartComponent>
+        </div>
+      </div>
+    </div>
+  );
+};
+
+export default StockForecasting;
diff --git a/react/src/left-pane.tsx b/react/src/left-pane.tsx
index a9df5e6..306691d 100644
--- a/react/src/left-pane.tsx
+++ b/react/src/left-pane.tsx
@@ -100,6 +100,12 @@ function LeftPane() {
                 { "id": 18, "name": "Smart Risk Assessor", 'navigateUrl': '#/risk-analysis' },
                 { "id": 19, "name": "Smart Scheduling", 'navigateUrl': '#/task-schedule' }
             ]
+        },
+        {
+            "id": 50, "name": "Chart", expanded: true,
+            "child": [
+                { "id": 51, "name": "Stock Forecasting", 'navigateUrl': '#/stock-forecasting' }
+            ]
         }
     ];
     const fields: Object = {
diff --git a/react/src/main.tsx b/react/src/main.tsx
index cb2dd69..1763528 100644
--- a/react/src/main.tsx
+++ b/react/src/main.tsx
@@ -50,6 +50,7 @@ import SentimentAnalysis from './ai-components/kanban/sentiment-analysis/sentime
 import SmartFill from './ai-components/pdfviewer/smartfill/smartfill.tsx'
 import SmartRedact from './ai-components/pdfviewer/smartredact/smartredact.tsx'
 import Summarizer from './ai-components/pdfviewer/summarizer/summarizer.tsx'
+import StockForecasting from './ai-components/chart/stock-forecasting/stock-forecasting.tsx'
 import './index.css'
 
 const routerEle = createHashRouter(
@@ -64,6 +65,8 @@ const routerEle = createHashRouter(
       <Route path="predictive-data" element={<PredictiveDataEntry />} />
       <Route path="anamoly-detection" element={<AnamolyDetection />} />
       <Route path="data-trend" element={<DataTrendAnalysis />} />
+      {/* Chart */}
+      <Route path="stock-forecasting" element={<StockForecasting />} />
       {/* ComboBox */}
       <Route path="combobox-semantic-search" element={<ComboBoxSemanticSearch />} />
       {/* Tree Grid */}
diff --git a/typescript/src/app/chart/data/amzn-data.json b/typescript/src/app/chart/data/amzn-data.json
new file mode 100644
index 0000000..afdbe95
--- /dev/null
+++ b/typescript/src/app/chart/data/amzn-data.json
@@ -0,0 +1,1829 @@
+[
+  {
+    "Date": "2024-07-01",
+    "Open": 192.19,
+    "High": 192.9,
+    "Low": 191.49,
+    "Close": 192.09
+  },
+  {
+    "Date": "2024-07-02",
+    "Open": 190.43,
+    "High": 190.85,
+    "Low": 189.69,
+    "Close": 190.34
+  },
+  {
+    "Date": "2024-07-03",
+    "Open": 192.96,
+    "High": 193.18,
+    "Low": 191.23,
+    "Close": 192.87
+  },
+  {
+    "Date": "2024-07-04",
+    "Open": 195.7,
+    "High": 198.88,
+    "Low": 195.46,
+    "Close": 198.11
+  },
+  {
+    "Date": "2024-07-05",
+    "Open": 197.2,
+    "High": 200.88,
+    "Low": 193.9,
+    "Close": 194.67
+  },
+  {
+    "Date": "2024-07-08",
+    "Open": 190.88,
+    "High": 192.6,
+    "Low": 190.19,
+    "Close": 191.82
+  },
+  {
+    "Date": "2024-07-09",
+    "Open": 194.89,
+    "High": 197.87,
+    "Low": 192.26,
+    "Close": 194.36
+  },
+  {
+    "Date": "2024-07-10",
+    "Open": 190.99,
+    "High": 192.37,
+    "Low": 189.83,
+    "Close": 191.04
+  },
+  {
+    "Date": "2024-07-11",
+    "Open": 194.27,
+    "High": 196.85,
+    "Low": 191.88,
+    "Close": 193.23
+  },
+  {
+    "Date": "2024-07-12",
+    "Open": 191.67,
+    "High": 193.12,
+    "Low": 188.07,
+    "Close": 190.86
+  },
+  {
+    "Date": "2024-07-15",
+    "Open": 192.59,
+    "High": 192.73,
+    "Low": 191.99,
+    "Close": 192.57
+  },
+  {
+    "Date": "2024-07-16",
+    "Open": 193.34,
+    "High": 195.1,
+    "Low": 192.36,
+    "Close": 193.96
+  },
+  {
+    "Date": "2024-07-17",
+    "Open": 194.46,
+    "High": 195.2,
+    "Low": 193.46,
+    "Close": 194.16
+  },
+  {
+    "Date": "2024-07-18",
+    "Open": 196.32,
+    "High": 198.22,
+    "Low": 194.28,
+    "Close": 196.39
+  },
+  {
+    "Date": "2024-07-19",
+    "Open": 199.01,
+    "High": 201.2,
+    "Low": 198.41,
+    "Close": 198.68
+  },
+  {
+    "Date": "2024-07-22",
+    "Open": 198.64,
+    "High": 199.98,
+    "Low": 197.48,
+    "Close": 197.93
+  },
+  {
+    "Date": "2024-07-23",
+    "Open": 199.45,
+    "High": 202.09,
+    "Low": 198.77,
+    "Close": 199.35
+  },
+  {
+    "Date": "2024-07-24",
+    "Open": 202.32,
+    "High": 202.98,
+    "Low": 198.69,
+    "Close": 201.41
+  },
+  {
+    "Date": "2024-07-25",
+    "Open": 204.2,
+    "High": 204.73,
+    "Low": 201.08,
+    "Close": 203.53
+  },
+  {
+    "Date": "2024-07-26",
+    "Open": 206.69,
+    "High": 207.5,
+    "Low": 203.42,
+    "Close": 204.02
+  },
+  {
+    "Date": "2024-07-29",
+    "Open": 201.51,
+    "High": 203.13,
+    "Low": 198.05,
+    "Close": 202.99
+  },
+  {
+    "Date": "2024-07-30",
+    "Open": 203.27,
+    "High": 205.79,
+    "Low": 201.22,
+    "Close": 202.57
+  },
+  {
+    "Date": "2024-07-31",
+    "Open": 214.69,
+    "High": 214.78,
+    "Low": 213.21,
+    "Close": 214.04
+  },
+  {
+    "Date": "2024-08-01",
+    "Open": 208.66,
+    "High": 210.44,
+    "Low": 208.19,
+    "Close": 209.46
+  },
+  {
+    "Date": "2024-08-02",
+    "Open": 209.26,
+    "High": 209.86,
+    "Low": 207.57,
+    "Close": 208.31
+  },
+  {
+    "Date": "2024-08-05",
+    "Open": 205.62,
+    "High": 206.82,
+    "Low": 205.5,
+    "Close": 206.54
+  },
+  {
+    "Date": "2024-08-06",
+    "Open": 206.32,
+    "High": 206.84,
+    "Low": 206.0,
+    "Close": 206.72
+  },
+  {
+    "Date": "2024-08-07",
+    "Open": 205.79,
+    "High": 206.03,
+    "Low": 205.1,
+    "Close": 205.97
+  },
+  {
+    "Date": "2024-08-08",
+    "Open": 207.89,
+    "High": 210.01,
+    "Low": 204.93,
+    "Close": 208.97
+  },
+  {
+    "Date": "2024-08-09",
+    "Open": 205.51,
+    "High": 206.31,
+    "Low": 202.09,
+    "Close": 204.19
+  },
+  {
+    "Date": "2024-08-12",
+    "Open": 203.98,
+    "High": 204.0,
+    "Low": 201.04,
+    "Close": 203.99
+  },
+  {
+    "Date": "2024-08-13",
+    "Open": 206.41,
+    "High": 207.58,
+    "Low": 204.61,
+    "Close": 207.38
+  },
+  {
+    "Date": "2024-08-14",
+    "Open": 208.28,
+    "High": 208.69,
+    "Low": 207.82,
+    "Close": 207.83
+  },
+  {
+    "Date": "2024-08-15",
+    "Open": 209.35,
+    "High": 210.26,
+    "Low": 205.57,
+    "Close": 208.55
+  },
+  {
+    "Date": "2024-08-16",
+    "Open": 208.34,
+    "High": 212.07,
+    "Low": 204.61,
+    "Close": 209.24
+  },
+  {
+    "Date": "2024-08-19",
+    "Open": 220.26,
+    "High": 220.85,
+    "Low": 219.53,
+    "Close": 220.1
+  },
+  {
+    "Date": "2024-08-20",
+    "Open": 218.45,
+    "High": 219.96,
+    "Low": 218.0,
+    "Close": 219.01
+  },
+  {
+    "Date": "2024-08-21",
+    "Open": 216.92,
+    "High": 217.62,
+    "Low": 215.93,
+    "Close": 216.22
+  },
+  {
+    "Date": "2024-08-22",
+    "Open": 216.61,
+    "High": 217.0,
+    "Low": 215.1,
+    "Close": 215.98
+  },
+  {
+    "Date": "2024-08-23",
+    "Open": 216.54,
+    "High": 217.42,
+    "Low": 215.69,
+    "Close": 216.38
+  },
+  {
+    "Date": "2024-08-26",
+    "Open": 215.55,
+    "High": 216.05,
+    "Low": 214.14,
+    "Close": 215.1
+  },
+  {
+    "Date": "2024-08-27",
+    "Open": 218.7,
+    "High": 219.12,
+    "Low": 217.8,
+    "Close": 218.41
+  },
+  {
+    "Date": "2024-08-28",
+    "Open": 220.42,
+    "High": 221.68,
+    "Low": 219.76,
+    "Close": 221.38
+  },
+  {
+    "Date": "2024-08-29",
+    "Open": 217.49,
+    "High": 218.53,
+    "Low": 217.06,
+    "Close": 217.91
+  },
+  {
+    "Date": "2024-08-30",
+    "Open": 218.01,
+    "High": 219.04,
+    "Low": 217.44,
+    "Close": 218.74
+  },
+  {
+    "Date": "2024-09-02",
+    "Open": 219.12,
+    "High": 222.26,
+    "Low": 215.9,
+    "Close": 221.34
+  },
+  {
+    "Date": "2024-09-03",
+    "Open": 220.74,
+    "High": 224.84,
+    "Low": 218.47,
+    "Close": 221.51
+  },
+  {
+    "Date": "2024-09-04",
+    "Open": 220.55,
+    "High": 223.45,
+    "Low": 219.76,
+    "Close": 222.13
+  },
+  {
+    "Date": "2024-09-05",
+    "Open": 220.15,
+    "High": 220.71,
+    "Low": 218.92,
+    "Close": 220.47
+  },
+  {
+    "Date": "2024-09-06",
+    "Open": 218.6,
+    "High": 220.56,
+    "Low": 217.74,
+    "Close": 218.16
+  },
+  {
+    "Date": "2024-09-09",
+    "Open": 214.35,
+    "High": 217.2,
+    "Low": 210.95,
+    "Close": 211.85
+  },
+  {
+    "Date": "2024-09-10",
+    "Open": 209.42,
+    "High": 210.5,
+    "Low": 209.07,
+    "Close": 209.12
+  },
+  {
+    "Date": "2024-09-11",
+    "Open": 207.41,
+    "High": 208.47,
+    "Low": 204.12,
+    "Close": 206.97
+  },
+  {
+    "Date": "2024-09-12",
+    "Open": 204.14,
+    "High": 205.98,
+    "Low": 200.22,
+    "Close": 201.97
+  },
+  {
+    "Date": "2024-09-13",
+    "Open": 201.24,
+    "High": 205.15,
+    "Low": 200.33,
+    "Close": 201.03
+  },
+  {
+    "Date": "2024-09-16",
+    "Open": 199.11,
+    "High": 199.39,
+    "Low": 195.31,
+    "Close": 198.86
+  },
+  {
+    "Date": "2024-09-17",
+    "Open": 196.76,
+    "High": 199.76,
+    "Low": 193.67,
+    "Close": 198.32
+  },
+  {
+    "Date": "2024-09-18",
+    "Open": 194.53,
+    "High": 195.14,
+    "Low": 192.88,
+    "Close": 194.31
+  },
+  {
+    "Date": "2024-09-19",
+    "Open": 192.02,
+    "High": 195.09,
+    "Low": 191.11,
+    "Close": 191.26
+  },
+  {
+    "Date": "2024-09-20",
+    "Open": 187.81,
+    "High": 189.19,
+    "Low": 186.3,
+    "Close": 186.64
+  },
+  {
+    "Date": "2024-09-23",
+    "Open": 184.36,
+    "High": 187.13,
+    "Low": 182.15,
+    "Close": 183.64
+  },
+  {
+    "Date": "2024-09-24",
+    "Open": 182.18,
+    "High": 184.64,
+    "Low": 179.59,
+    "Close": 181.42
+  },
+  {
+    "Date": "2024-09-25",
+    "Open": 184.19,
+    "High": 184.25,
+    "Low": 180.86,
+    "Close": 182.16
+  },
+  {
+    "Date": "2024-09-26",
+    "Open": 179.79,
+    "High": 180.58,
+    "Low": 179.64,
+    "Close": 180.06
+  },
+  {
+    "Date": "2024-09-27",
+    "Open": 183.16,
+    "High": 185.58,
+    "Low": 180.75,
+    "Close": 183.72
+  },
+  {
+    "Date": "2024-09-30",
+    "Open": 187.33,
+    "High": 187.71,
+    "Low": 183.86,
+    "Close": 187.22
+  },
+  {
+    "Date": "2024-10-01",
+    "Open": 188.65,
+    "High": 188.75,
+    "Low": 187.8,
+    "Close": 187.84
+  },
+  {
+    "Date": "2024-10-02",
+    "Open": 186.21,
+    "High": 186.78,
+    "Low": 183.75,
+    "Close": 184.39
+  },
+  {
+    "Date": "2024-10-03",
+    "Open": 187.18,
+    "High": 190.08,
+    "Low": 185.05,
+    "Close": 187.32
+  },
+  {
+    "Date": "2024-10-04",
+    "Open": 184.08,
+    "High": 186.25,
+    "Low": 180.59,
+    "Close": 182.53
+  },
+  {
+    "Date": "2024-10-07",
+    "Open": 179.66,
+    "High": 182.99,
+    "Low": 176.27,
+    "Close": 180.66
+  },
+  {
+    "Date": "2024-10-08",
+    "Open": 182.76,
+    "High": 186.4,
+    "Low": 179.53,
+    "Close": 184.99
+  },
+  {
+    "Date": "2024-10-09",
+    "Open": 184.5,
+    "High": 186.52,
+    "Low": 181.11,
+    "Close": 186.42
+  },
+  {
+    "Date": "2024-10-10",
+    "Open": 187.48,
+    "High": 189.39,
+    "Low": 186.48,
+    "Close": 187.78
+  },
+  {
+    "Date": "2024-10-11",
+    "Open": 191.06,
+    "High": 194.69,
+    "Low": 190.55,
+    "Close": 193.48
+  },
+  {
+    "Date": "2024-10-14",
+    "Open": 193.98,
+    "High": 196.02,
+    "Low": 192.42,
+    "Close": 192.83
+  },
+  {
+    "Date": "2024-10-15",
+    "Open": 189.99,
+    "High": 191.31,
+    "Low": 186.61,
+    "Close": 189.98
+  },
+  {
+    "Date": "2024-10-16",
+    "Open": 188.25,
+    "High": 188.94,
+    "Low": 187.39,
+    "Close": 187.46
+  },
+  {
+    "Date": "2024-10-17",
+    "Open": 189.99,
+    "High": 190.44,
+    "Low": 189.92,
+    "Close": 190.16
+  },
+  {
+    "Date": "2024-10-18",
+    "Open": 193.75,
+    "High": 196.45,
+    "Low": 192.38,
+    "Close": 195.2
+  },
+  {
+    "Date": "2024-10-21",
+    "Open": 196.39,
+    "High": 200.25,
+    "Low": 195.65,
+    "Close": 196.27
+  },
+  {
+    "Date": "2024-10-22",
+    "Open": 193.59,
+    "High": 195.98,
+    "Low": 193.26,
+    "Close": 194.4
+  },
+  {
+    "Date": "2024-10-23",
+    "Open": 191.6,
+    "High": 194.19,
+    "Low": 190.19,
+    "Close": 193.23
+  },
+  {
+    "Date": "2024-10-24",
+    "Open": 191.61,
+    "High": 191.68,
+    "Low": 189.06,
+    "Close": 189.12
+  },
+  {
+    "Date": "2024-10-25",
+    "Open": 188.53,
+    "High": 190.95,
+    "Low": 187.83,
+    "Close": 190.24
+  },
+  {
+    "Date": "2024-10-28",
+    "Open": 190.78,
+    "High": 190.85,
+    "Low": 190.03,
+    "Close": 190.68
+  },
+  {
+    "Date": "2024-10-29",
+    "Open": 192.5,
+    "High": 192.63,
+    "Low": 189.37,
+    "Close": 192.45
+  },
+  {
+    "Date": "2024-10-30",
+    "Open": 195.2,
+    "High": 196.64,
+    "Low": 192.47,
+    "Close": 193.05
+  },
+  {
+    "Date": "2024-10-31",
+    "Open": 195.96,
+    "High": 199.34,
+    "Low": 193.96,
+    "Close": 197.35
+  },
+  {
+    "Date": "2024-11-01",
+    "Open": 195.71,
+    "High": 197.28,
+    "Low": 192.66,
+    "Close": 195.82
+  },
+  {
+    "Date": "2024-11-04",
+    "Open": 196.1,
+    "High": 197.4,
+    "Low": 193.82,
+    "Close": 195.77
+  },
+  {
+    "Date": "2024-11-05",
+    "Open": 194.6,
+    "High": 194.79,
+    "Low": 194.02,
+    "Close": 194.53
+  },
+  {
+    "Date": "2024-11-06",
+    "Open": 191.0,
+    "High": 193.86,
+    "Low": 189.85,
+    "Close": 192.58
+  },
+  {
+    "Date": "2024-11-07",
+    "Open": 189.1,
+    "High": 190.47,
+    "Low": 188.36,
+    "Close": 189.17
+  },
+  {
+    "Date": "2024-11-08",
+    "Open": 187.13,
+    "High": 188.9,
+    "Low": 184.56,
+    "Close": 185.4
+  },
+  {
+    "Date": "2024-11-11",
+    "Open": 186.41,
+    "High": 190.01,
+    "Low": 185.6,
+    "Close": 189.86
+  },
+  {
+    "Date": "2024-11-12",
+    "Open": 191.36,
+    "High": 191.42,
+    "Low": 191.18,
+    "Close": 191.35
+  },
+  {
+    "Date": "2024-11-13",
+    "Open": 194.67,
+    "High": 198.53,
+    "Low": 191.8,
+    "Close": 193.42
+  },
+  {
+    "Date": "2024-11-14",
+    "Open": 197.25,
+    "High": 198.59,
+    "Low": 195.02,
+    "Close": 196.06
+  },
+  {
+    "Date": "2024-11-15",
+    "Open": 199.47,
+    "High": 201.98,
+    "Low": 195.49,
+    "Close": 198.1
+  },
+  {
+    "Date": "2024-11-18",
+    "Open": 198.79,
+    "High": 200.55,
+    "Low": 195.52,
+    "Close": 199.53
+  },
+  {
+    "Date": "2024-11-19",
+    "Open": 198.33,
+    "High": 199.06,
+    "Low": 197.8,
+    "Close": 198.08
+  },
+  {
+    "Date": "2024-11-20",
+    "Open": 197.7,
+    "High": 199.95,
+    "Low": 196.06,
+    "Close": 198.09
+  },
+  {
+    "Date": "2024-11-21",
+    "Open": 196.88,
+    "High": 197.63,
+    "Low": 196.7,
+    "Close": 197.27
+  },
+  {
+    "Date": "2024-11-22",
+    "Open": 194.57,
+    "High": 195.2,
+    "Low": 191.02,
+    "Close": 193.02
+  },
+  {
+    "Date": "2024-11-25",
+    "Open": 189.27,
+    "High": 190.92,
+    "Low": 188.07,
+    "Close": 189.39
+  },
+  {
+    "Date": "2024-11-26",
+    "Open": 187.09,
+    "High": 188.12,
+    "Low": 186.13,
+    "Close": 187.32
+  },
+  {
+    "Date": "2024-11-27",
+    "Open": 186.73,
+    "High": 188.27,
+    "Low": 183.88,
+    "Close": 186.22
+  },
+  {
+    "Date": "2024-11-28",
+    "Open": 186.66,
+    "High": 190.04,
+    "Low": 182.98,
+    "Close": 189.97
+  },
+  {
+    "Date": "2024-11-29",
+    "Open": 191.89,
+    "High": 194.08,
+    "Low": 191.07,
+    "Close": 193.31
+  },
+  {
+    "Date": "2024-12-02",
+    "Open": 190.06,
+    "High": 190.25,
+    "Low": 187.75,
+    "Close": 188.71
+  },
+  {
+    "Date": "2024-12-03",
+    "Open": 188.97,
+    "High": 189.8,
+    "Low": 188.38,
+    "Close": 189.78
+  },
+  {
+    "Date": "2024-12-04",
+    "Open": 192.27,
+    "High": 195.81,
+    "Low": 191.38,
+    "Close": 195.26
+  },
+  {
+    "Date": "2024-12-05",
+    "Open": 191.95,
+    "High": 193.78,
+    "Low": 188.66,
+    "Close": 191.23
+  },
+  {
+    "Date": "2024-12-06",
+    "Open": 194.02,
+    "High": 196.79,
+    "Low": 191.51,
+    "Close": 193.49
+  },
+  {
+    "Date": "2024-12-09",
+    "Open": 196.7,
+    "High": 199.49,
+    "Low": 195.09,
+    "Close": 195.64
+  },
+  {
+    "Date": "2024-12-10",
+    "Open": 194.77,
+    "High": 196.67,
+    "Low": 192.89,
+    "Close": 195.91
+  },
+  {
+    "Date": "2024-12-11",
+    "Open": 194.98,
+    "High": 198.15,
+    "Low": 192.08,
+    "Close": 192.86
+  },
+  {
+    "Date": "2024-12-12",
+    "Open": 192.9,
+    "High": 195.34,
+    "Low": 189.5,
+    "Close": 190.89
+  },
+  {
+    "Date": "2024-12-13",
+    "Open": 193.27,
+    "High": 193.35,
+    "Low": 190.87,
+    "Close": 191.32
+  },
+  {
+    "Date": "2024-12-16",
+    "Open": 193.34,
+    "High": 193.73,
+    "Low": 189.73,
+    "Close": 190.55
+  },
+  {
+    "Date": "2024-12-17",
+    "Open": 189.68,
+    "High": 193.18,
+    "Low": 186.14,
+    "Close": 187.61
+  },
+  {
+    "Date": "2024-12-18",
+    "Open": 184.81,
+    "High": 187.6,
+    "Low": 183.76,
+    "Close": 187.12
+  },
+  {
+    "Date": "2024-12-19",
+    "Open": 189.94,
+    "High": 193.17,
+    "Low": 188.73,
+    "Close": 189.54
+  },
+  {
+    "Date": "2024-12-20",
+    "Open": 191.52,
+    "High": 192.12,
+    "Low": 188.86,
+    "Close": 190.69
+  },
+  {
+    "Date": "2024-12-23",
+    "Open": 188.2,
+    "High": 190.33,
+    "Low": 185.65,
+    "Close": 189.03
+  },
+  {
+    "Date": "2024-12-24",
+    "Open": 189.97,
+    "High": 190.99,
+    "Low": 186.23,
+    "Close": 189.82
+  },
+  {
+    "Date": "2024-12-25",
+    "Open": 189.41,
+    "High": 189.62,
+    "Low": 187.56,
+    "Close": 189.47
+  },
+  {
+    "Date": "2024-12-26",
+    "Open": 192.06,
+    "High": 192.92,
+    "Low": 188.35,
+    "Close": 189.02
+  },
+  {
+    "Date": "2024-12-27",
+    "Open": 186.58,
+    "High": 188.72,
+    "Low": 184.74,
+    "Close": 187.08
+  },
+  {
+    "Date": "2024-12-30",
+    "Open": 189.41,
+    "High": 192.12,
+    "Low": 187.98,
+    "Close": 190.09
+  },
+  {
+    "Date": "2024-12-31",
+    "Open": 192.13,
+    "High": 194.13,
+    "Low": 189.28,
+    "Close": 191.55
+  },
+  {
+    "Date": "2025-01-01",
+    "Open": 191.2,
+    "High": 193.81,
+    "Low": 190.1,
+    "Close": 191.68
+  },
+  {
+    "Date": "2025-01-02",
+    "Open": 188.0,
+    "High": 190.58,
+    "Low": 185.8,
+    "Close": 187.84
+  },
+  {
+    "Date": "2025-01-03",
+    "Open": 184.94,
+    "High": 188.34,
+    "Low": 182.09,
+    "Close": 187.13
+  },
+  {
+    "Date": "2025-01-06",
+    "Open": 186.96,
+    "High": 187.37,
+    "Low": 185.26,
+    "Close": 185.76
+  },
+  {
+    "Date": "2025-01-07",
+    "Open": 184.81,
+    "High": 187.11,
+    "Low": 181.22,
+    "Close": 183.96
+  },
+  {
+    "Date": "2025-01-08",
+    "Open": 187.46,
+    "High": 189.82,
+    "Low": 184.69,
+    "Close": 185.39
+  },
+  {
+    "Date": "2025-01-09",
+    "Open": 185.28,
+    "High": 186.48,
+    "Low": 182.28,
+    "Close": 186.45
+  },
+  {
+    "Date": "2025-01-10",
+    "Open": 189.6,
+    "High": 192.09,
+    "Low": 187.7,
+    "Close": 188.59
+  },
+  {
+    "Date": "2025-01-13",
+    "Open": 190.5,
+    "High": 192.25,
+    "Low": 188.59,
+    "Close": 191.56
+  },
+  {
+    "Date": "2025-01-14",
+    "Open": 190.87,
+    "High": 192.38,
+    "Low": 189.85,
+    "Close": 190.37
+  },
+  {
+    "Date": "2025-01-15",
+    "Open": 192.4,
+    "High": 192.71,
+    "Low": 189.79,
+    "Close": 190.67
+  },
+  {
+    "Date": "2025-01-16",
+    "Open": 191.37,
+    "High": 193.49,
+    "Low": 190.47,
+    "Close": 191.98
+  },
+  {
+    "Date": "2025-01-17",
+    "Open": 195.65,
+    "High": 195.73,
+    "Low": 194.55,
+    "Close": 194.57
+  },
+  {
+    "Date": "2025-01-20",
+    "Open": 196.03,
+    "High": 197.75,
+    "Low": 193.92,
+    "Close": 196.32
+  },
+  {
+    "Date": "2025-01-21",
+    "Open": 195.26,
+    "High": 197.99,
+    "Low": 192.95,
+    "Close": 193.96
+  },
+  {
+    "Date": "2025-01-22",
+    "Open": 194.56,
+    "High": 195.19,
+    "Low": 193.74,
+    "Close": 195.09
+  },
+  {
+    "Date": "2025-01-23",
+    "Open": 194.8,
+    "High": 195.29,
+    "Low": 193.59,
+    "Close": 194.8
+  },
+  {
+    "Date": "2025-01-24",
+    "Open": 194.71,
+    "High": 196.74,
+    "Low": 194.28,
+    "Close": 196.02
+  },
+  {
+    "Date": "2025-01-27",
+    "Open": 195.27,
+    "High": 196.04,
+    "Low": 192.61,
+    "Close": 194.22
+  },
+  {
+    "Date": "2025-01-28",
+    "Open": 196.06,
+    "High": 199.1,
+    "Low": 192.26,
+    "Close": 195.15
+  },
+  {
+    "Date": "2025-01-29",
+    "Open": 193.13,
+    "High": 193.8,
+    "Low": 192.23,
+    "Close": 193.04
+  },
+  {
+    "Date": "2025-01-30",
+    "Open": 194.52,
+    "High": 197.86,
+    "Low": 193.59,
+    "Close": 194.45
+  },
+  {
+    "Date": "2025-01-31",
+    "Open": 197.99,
+    "High": 199.06,
+    "Low": 196.81,
+    "Close": 196.94
+  },
+  {
+    "Date": "2025-02-03",
+    "Open": 196.51,
+    "High": 200.41,
+    "Low": 195.5,
+    "Close": 200.12
+  },
+  {
+    "Date": "2025-02-04",
+    "Open": 200.87,
+    "High": 203.0,
+    "Low": 197.66,
+    "Close": 199.47
+  },
+  {
+    "Date": "2025-02-05",
+    "Open": 200.9,
+    "High": 203.92,
+    "Low": 200.64,
+    "Close": 201.25
+  },
+  {
+    "Date": "2025-02-06",
+    "Open": 197.93,
+    "High": 200.72,
+    "Low": 195.59,
+    "Close": 199.07
+  },
+  {
+    "Date": "2025-02-07",
+    "Open": 197.64,
+    "High": 197.92,
+    "Low": 194.88,
+    "Close": 195.31
+  },
+  {
+    "Date": "2025-02-10",
+    "Open": 193.4,
+    "High": 195.13,
+    "Low": 193.1,
+    "Close": 193.45
+  },
+  {
+    "Date": "2025-02-11",
+    "Open": 195.24,
+    "High": 195.72,
+    "Low": 194.97,
+    "Close": 195.68
+  },
+  {
+    "Date": "2025-02-12",
+    "Open": 197.99,
+    "High": 200.15,
+    "Low": 196.64,
+    "Close": 197.67
+  },
+  {
+    "Date": "2025-02-13",
+    "Open": 200.35,
+    "High": 202.8,
+    "Low": 197.77,
+    "Close": 200.36
+  },
+  {
+    "Date": "2025-02-14",
+    "Open": 202.5,
+    "High": 203.28,
+    "Low": 200.92,
+    "Close": 201.61
+  },
+  {
+    "Date": "2025-02-17",
+    "Open": 202.19,
+    "High": 203.2,
+    "Low": 198.23,
+    "Close": 203.16
+  },
+  {
+    "Date": "2025-02-18",
+    "Open": 201.78,
+    "High": 202.59,
+    "Low": 198.35,
+    "Close": 200.95
+  },
+  {
+    "Date": "2025-02-19",
+    "Open": 197.84,
+    "High": 200.44,
+    "Low": 194.78,
+    "Close": 198.81
+  },
+  {
+    "Date": "2025-02-20",
+    "Open": 197.35,
+    "High": 199.67,
+    "Low": 197.32,
+    "Close": 197.85
+  },
+  {
+    "Date": "2025-02-21",
+    "Open": 201.6,
+    "High": 202.21,
+    "Low": 197.95,
+    "Close": 198.49
+  },
+  {
+    "Date": "2025-02-24",
+    "Open": 198.12,
+    "High": 199.48,
+    "Low": 194.53,
+    "Close": 194.94
+  },
+  {
+    "Date": "2025-02-25",
+    "Open": 198.54,
+    "High": 201.16,
+    "Low": 196.12,
+    "Close": 199.04
+  },
+  {
+    "Date": "2025-02-26",
+    "Open": 199.24,
+    "High": 201.2,
+    "Low": 197.42,
+    "Close": 199.3
+  },
+  {
+    "Date": "2025-02-27",
+    "Open": 198.09,
+    "High": 200.08,
+    "Low": 197.34,
+    "Close": 199.98
+  },
+  {
+    "Date": "2025-02-28",
+    "Open": 196.19,
+    "High": 198.79,
+    "Low": 192.44,
+    "Close": 193.75
+  },
+  {
+    "Date": "2025-03-03",
+    "Open": 190.71,
+    "High": 192.19,
+    "Low": 189.7,
+    "Close": 192.02
+  },
+  {
+    "Date": "2025-03-04",
+    "Open": 188.55,
+    "High": 189.71,
+    "Low": 185.24,
+    "Close": 185.68
+  },
+  {
+    "Date": "2025-03-05",
+    "Open": 188.34,
+    "High": 191.18,
+    "Low": 185.09,
+    "Close": 186.68
+  },
+  {
+    "Date": "2025-03-06",
+    "Open": 188.94,
+    "High": 191.64,
+    "Low": 186.93,
+    "Close": 190.76
+  },
+  {
+    "Date": "2025-03-07",
+    "Open": 186.96,
+    "High": 189.67,
+    "Low": 186.35,
+    "Close": 188.76
+  },
+  {
+    "Date": "2025-03-10",
+    "Open": 188.08,
+    "High": 190.01,
+    "Low": 184.45,
+    "Close": 188.09
+  },
+  {
+    "Date": "2025-03-11",
+    "Open": 184.38,
+    "High": 187.34,
+    "Low": 181.96,
+    "Close": 186.02
+  },
+  {
+    "Date": "2025-03-12",
+    "Open": 188.31,
+    "High": 190.35,
+    "Low": 187.27,
+    "Close": 189.34
+  },
+  {
+    "Date": "2025-03-13",
+    "Open": 187.9,
+    "High": 191.49,
+    "Low": 186.94,
+    "Close": 191.21
+  },
+  {
+    "Date": "2025-03-14",
+    "Open": 194.0,
+    "High": 194.05,
+    "Low": 191.15,
+    "Close": 191.25
+  },
+  {
+    "Date": "2025-03-17",
+    "Open": 190.23,
+    "High": 192.58,
+    "Low": 187.41,
+    "Close": 189.36
+  },
+  {
+    "Date": "2025-03-18",
+    "Open": 187.86,
+    "High": 190.87,
+    "Low": 184.83,
+    "Close": 186.75
+  },
+  {
+    "Date": "2025-03-19",
+    "Open": 188.11,
+    "High": 189.74,
+    "Low": 187.99,
+    "Close": 188.33
+  },
+  {
+    "Date": "2025-03-20",
+    "Open": 189.83,
+    "High": 191.59,
+    "Low": 187.47,
+    "Close": 189.65
+  },
+  {
+    "Date": "2025-03-21",
+    "Open": 189.5,
+    "High": 191.04,
+    "Low": 188.55,
+    "Close": 190.91
+  },
+  {
+    "Date": "2025-03-24",
+    "Open": 187.76,
+    "High": 187.87,
+    "Low": 186.22,
+    "Close": 186.66
+  },
+  {
+    "Date": "2025-03-25",
+    "Open": 185.86,
+    "High": 188.35,
+    "Low": 184.76,
+    "Close": 186.33
+  },
+  {
+    "Date": "2025-03-26",
+    "Open": 188.92,
+    "High": 192.13,
+    "Low": 187.26,
+    "Close": 190.52
+  },
+  {
+    "Date": "2025-03-27",
+    "Open": 187.73,
+    "High": 190.94,
+    "Low": 184.35,
+    "Close": 188.07
+  },
+  {
+    "Date": "2025-03-28",
+    "Open": 190.09,
+    "High": 191.87,
+    "Low": 189.81,
+    "Close": 190.76
+  },
+  {
+    "Date": "2025-03-31",
+    "Open": 191.16,
+    "High": 194.32,
+    "Low": 189.5,
+    "Close": 192.15
+  },
+  {
+    "Date": "2025-04-01",
+    "Open": 191.3,
+    "High": 193.89,
+    "Low": 189.82,
+    "Close": 190.23
+  },
+  {
+    "Date": "2025-04-02",
+    "Open": 189.23,
+    "High": 191.67,
+    "Low": 185.46,
+    "Close": 188.48
+  },
+  {
+    "Date": "2025-04-03",
+    "Open": 188.84,
+    "High": 189.28,
+    "Low": 185.68,
+    "Close": 188.02
+  },
+  {
+    "Date": "2025-04-04",
+    "Open": 190.86,
+    "High": 191.66,
+    "Low": 187.81,
+    "Close": 188.6
+  },
+  {
+    "Date": "2025-04-07",
+    "Open": 192.34,
+    "High": 192.76,
+    "Low": 189.23,
+    "Close": 189.28
+  },
+  {
+    "Date": "2025-04-08",
+    "Open": 189.05,
+    "High": 189.96,
+    "Low": 185.34,
+    "Close": 185.78
+  },
+  {
+    "Date": "2025-04-09",
+    "Open": 185.49,
+    "High": 186.5,
+    "Low": 184.83,
+    "Close": 185.56
+  },
+  {
+    "Date": "2025-04-10",
+    "Open": 183.37,
+    "High": 184.43,
+    "Low": 181.95,
+    "Close": 183.73
+  },
+  {
+    "Date": "2025-04-11",
+    "Open": 185.13,
+    "High": 187.46,
+    "Low": 181.93,
+    "Close": 185.33
+  },
+  {
+    "Date": "2025-04-14",
+    "Open": 187.6,
+    "High": 190.27,
+    "Low": 185.51,
+    "Close": 189.95
+  },
+  {
+    "Date": "2025-04-15",
+    "Open": 190.88,
+    "High": 192.97,
+    "Low": 189.63,
+    "Close": 189.77
+  },
+  {
+    "Date": "2025-04-16",
+    "Open": 188.61,
+    "High": 190.9,
+    "Low": 184.9,
+    "Close": 189.62
+  },
+  {
+    "Date": "2025-04-17",
+    "Open": 186.83,
+    "High": 188.31,
+    "Low": 185.75,
+    "Close": 188.21
+  },
+  {
+    "Date": "2025-04-18",
+    "Open": 186.04,
+    "High": 187.81,
+    "Low": 184.15,
+    "Close": 186.6
+  },
+  {
+    "Date": "2025-04-21",
+    "Open": 189.18,
+    "High": 192.56,
+    "Low": 187.6,
+    "Close": 188.35
+  },
+  {
+    "Date": "2025-04-22",
+    "Open": 187.13,
+    "High": 190.76,
+    "Low": 184.98,
+    "Close": 185.83
+  },
+  {
+    "Date": "2025-04-23",
+    "Open": 186.47,
+    "High": 188.85,
+    "Low": 183.38,
+    "Close": 187.23
+  },
+  {
+    "Date": "2025-04-24",
+    "Open": 185.73,
+    "High": 187.7,
+    "Low": 183.64,
+    "Close": 187.69
+  },
+  {
+    "Date": "2025-04-25",
+    "Open": 189.65,
+    "High": 192.07,
+    "Low": 187.21,
+    "Close": 189.75
+  },
+  {
+    "Date": "2025-04-28",
+    "Open": 193.47,
+    "High": 193.87,
+    "Low": 193.21,
+    "Close": 193.78
+  },
+  {
+    "Date": "2025-04-29",
+    "Open": 193.54,
+    "High": 195.51,
+    "Low": 192.22,
+    "Close": 193.62
+  },
+  {
+    "Date": "2025-04-30",
+    "Open": 191.5,
+    "High": 192.72,
+    "Low": 190.41,
+    "Close": 190.9
+  },
+  {
+    "Date": "2025-05-01",
+    "Open": 192.24,
+    "High": 193.01,
+    "Low": 190.3,
+    "Close": 191.79
+  },
+  {
+    "Date": "2025-05-02",
+    "Open": 194.01,
+    "High": 196.64,
+    "Low": 192.33,
+    "Close": 195.35
+  },
+  {
+    "Date": "2025-05-05",
+    "Open": 197.69,
+    "High": 199.7,
+    "Low": 195.4,
+    "Close": 197.83
+  },
+  {
+    "Date": "2025-05-06",
+    "Open": 199.14,
+    "High": 202.89,
+    "Low": 198.53,
+    "Close": 201.23
+  },
+  {
+    "Date": "2025-05-07",
+    "Open": 198.75,
+    "High": 200.37,
+    "Low": 197.53,
+    "Close": 197.61
+  },
+  {
+    "Date": "2025-05-08",
+    "Open": 197.85,
+    "High": 199.24,
+    "Low": 197.76,
+    "Close": 198.39
+  },
+  {
+    "Date": "2025-05-09",
+    "Open": 201.13,
+    "High": 201.43,
+    "Low": 197.67,
+    "Close": 200.76
+  },
+  {
+    "Date": "2025-05-12",
+    "Open": 204.11,
+    "High": 205.45,
+    "Low": 201.65,
+    "Close": 203.74
+  },
+  {
+    "Date": "2025-05-13",
+    "Open": 199.88,
+    "High": 203.56,
+    "Low": 199.68,
+    "Close": 203.56
+  },
+  {
+    "Date": "2025-05-14",
+    "Open": 201.28,
+    "High": 201.93,
+    "Low": 199.91,
+    "Close": 201.15
+  },
+  {
+    "Date": "2025-05-15",
+    "Open": 202.73,
+    "High": 202.81,
+    "Low": 199.58,
+    "Close": 202.36
+  },
+  {
+    "Date": "2025-05-16",
+    "Open": 199.21,
+    "High": 200.9,
+    "Low": 198.57,
+    "Close": 198.67
+  },
+  {
+    "Date": "2025-05-19",
+    "Open": 200.23,
+    "High": 202.05,
+    "Low": 199.73,
+    "Close": 201.91
+  },
+  {
+    "Date": "2025-05-20",
+    "Open": 197.93,
+    "High": 201.53,
+    "Low": 194.8,
+    "Close": 198.84
+  },
+  {
+    "Date": "2025-05-21",
+    "Open": 202.61,
+    "High": 202.75,
+    "Low": 199.63,
+    "Close": 199.92
+  },
+  {
+    "Date": "2025-05-22",
+    "Open": 197.65,
+    "High": 199.18,
+    "Low": 195.77,
+    "Close": 197.07
+  },
+  {
+    "Date": "2025-05-23",
+    "Open": 196.25,
+    "High": 200.11,
+    "Low": 194.25,
+    "Close": 198.89
+  },
+  {
+    "Date": "2025-05-26",
+    "Open": 198.76,
+    "High": 201.5,
+    "Low": 195.7,
+    "Close": 200.12
+  },
+  {
+    "Date": "2025-05-27",
+    "Open": 203.56,
+    "High": 205.91,
+    "Low": 201.23,
+    "Close": 205.48
+  },
+  {
+    "Date": "2025-05-28",
+    "Open": 205.67,
+    "High": 206.43,
+    "Low": 201.91,
+    "Close": 204.41
+  },
+  {
+    "Date": "2025-05-29",
+    "Open": 206.86,
+    "High": 207.2,
+    "Low": 204.17,
+    "Close": 207.08
+  },
+  {
+    "Date": "2025-05-30",
+    "Open": 210.74,
+    "High": 213.69,
+    "Low": 207.95,
+    "Close": 210.41
+  },
+  {
+    "Date": "2025-06-02",
+    "Open": 206.73,
+    "High": 208.0,
+    "Low": 206.48,
+    "Close": 207.99
+  },
+  {
+    "Date": "2025-06-03",
+    "Open": 208.64,
+    "High": 209.48,
+    "Low": 207.25,
+    "Close": 208.92
+  },
+  {
+    "Date": "2025-06-04",
+    "Open": 210.59,
+    "High": 214.67,
+    "Low": 209.45,
+    "Close": 212.58
+  },
+  {
+    "Date": "2025-06-05",
+    "Open": 213.38,
+    "High": 215.6,
+    "Low": 211.92,
+    "Close": 215.17
+  },
+  {
+    "Date": "2025-06-06",
+    "Open": 219.46,
+    "High": 223.49,
+    "Low": 217.62,
+    "Close": 219.74
+  },
+  {
+    "Date": "2025-06-09",
+    "Open": 221.38,
+    "High": 224.98,
+    "Low": 219.12,
+    "Close": 221.56
+  },
+  {
+    "Date": "2025-06-10",
+    "Open": 223.59,
+    "High": 224.61,
+    "Low": 221.75,
+    "Close": 222.67
+  },
+  {
+    "Date": "2025-06-11",
+    "Open": 225.79,
+    "High": 228.61,
+    "Low": 222.57,
+    "Close": 225.86
+  },
+  {
+    "Date": "2025-06-12",
+    "Open": 225.06,
+    "High": 228.81,
+    "Low": 224.42,
+    "Close": 224.88
+  },
+  {
+    "Date": "2025-06-13",
+    "Open": 222.65,
+    "High": 223.66,
+    "Low": 221.0,
+    "Close": 221.64
+  },
+  {
+    "Date": "2025-06-16",
+    "Open": 220.44,
+    "High": 224.6,
+    "Low": 217.53,
+    "Close": 221.15
+  },
+  {
+    "Date": "2025-06-17",
+    "Open": 223.78,
+    "High": 224.78,
+    "Low": 219.9,
+    "Close": 220.36
+  },
+  {
+    "Date": "2025-06-18",
+    "Open": 220.9,
+    "High": 224.65,
+    "Low": 220.56,
+    "Close": 220.67
+  },
+  {
+    "Date": "2025-06-19",
+    "Open": 222.72,
+    "High": 226.72,
+    "Low": 222.49,
+    "Close": 224.24
+  },
+  {
+    "Date": "2025-06-20",
+    "Open": 227.64,
+    "High": 231.94,
+    "Low": 223.7,
+    "Close": 228.93
+  },
+  {
+    "Date": "2025-06-23",
+    "Open": 224.53,
+    "High": 226.19,
+    "Low": 220.62,
+    "Close": 220.96
+  },
+  {
+    "Date": "2025-06-24",
+    "Open": 223.74,
+    "High": 228.12,
+    "Low": 222.5,
+    "Close": 222.54
+  },
+  {
+    "Date": "2025-06-25",
+    "Open": 221.04,
+    "High": 221.12,
+    "Low": 219.05,
+    "Close": 219.11
+  },
+  {
+    "Date": "2025-06-26",
+    "Open": 219.3,
+    "High": 223.46,
+    "Low": 217.06,
+    "Close": 217.25
+  },
+  {
+    "Date": "2025-06-27",
+    "Open": 219.77,
+    "High": 221.14,
+    "Low": 216.28,
+    "Close": 218.01
+  },
+  {
+    "Date": "2025-06-30",
+    "Open": 222.01,
+    "High": 223.18,
+    "Low": 217.87,
+    "Close": 222.27
+  }
+]
\ No newline at end of file
diff --git a/typescript/src/app/chart/data/goog-data.json b/typescript/src/app/chart/data/goog-data.json
new file mode 100644
index 0000000..8020787
--- /dev/null
+++ b/typescript/src/app/chart/data/goog-data.json
@@ -0,0 +1,1766 @@
+[
+  {
+    "Date": "2024-07-01",
+    "Open": 182.76,
+    "High": 182.93,
+    "Low": 180.89,
+    "Close": 181.03
+  },
+  {
+    "Date": "2024-07-02",
+    "Open": 181.55,
+    "High": 183.05,
+    "Low": 180.46,
+    "Close": 182.3
+  },
+  {
+    "Date": "2024-07-03",
+    "Open": 183.21,
+    "High": 184.23,
+    "Low": 182.08,
+    "Close": 182.48
+  },
+  {
+    "Date": "2024-07-04",
+    "Open": 181.46,
+    "High": 182.33,
+    "Low": 181.17,
+    "Close": 182.01
+  },
+  {
+    "Date": "2024-07-05",
+    "Open": 182.45,
+    "High": 182.62,
+    "Low": 181.51,
+    "Close": 182.3
+  },
+  {
+    "Date": "2024-07-08",
+    "Open": 182.28,
+    "High": 183.21,
+    "Low": 180.64,
+    "Close": 183.18
+  },
+  {
+    "Date": "2024-07-09",
+    "Open": 183.77,
+    "High": 185.5,
+    "Low": 183.27,
+    "Close": 184.72
+  },
+  {
+    "Date": "2024-07-10",
+    "Open": 183.81,
+    "High": 184.51,
+    "Low": 183.24,
+    "Close": 183.37
+  },
+  {
+    "Date": "2024-07-11",
+    "Open": 182.33,
+    "High": 183.18,
+    "Low": 181.1,
+    "Close": 182.08
+  },
+  {
+    "Date": "2024-07-12",
+    "Open": 182.46,
+    "High": 183.11,
+    "Low": 182.01,
+    "Close": 182.93
+  },
+  {
+    "Date": "2024-07-15",
+    "Open": 181.92,
+    "High": 182.7,
+    "Low": 181.0,
+    "Close": 181.32
+  },
+  {
+    "Date": "2024-07-16",
+    "Open": 179.87,
+    "High": 181.27,
+    "Low": 178.86,
+    "Close": 180.89
+  },
+  {
+    "Date": "2024-07-17",
+    "Open": 180.69,
+    "High": 181.92,
+    "Low": 180.57,
+    "Close": 181.31
+  },
+  {
+    "Date": "2024-07-18",
+    "Open": 180.07,
+    "High": 181.29,
+    "Low": 178.68,
+    "Close": 179.83
+  },
+  {
+    "Date": "2024-07-19",
+    "Open": 179.95,
+    "High": 181.33,
+    "Low": 179.41,
+    "Close": 181.06
+  },
+  {
+    "Date": "2024-07-22",
+    "Open": 181.66,
+    "High": 183.16,
+    "Low": 180.45,
+    "Close": 180.69
+  },
+  {
+    "Date": "2024-07-23",
+    "Open": 179.54,
+    "High": 180.07,
+    "Low": 179.19,
+    "Close": 179.94
+  },
+  {
+    "Date": "2024-07-24",
+    "Open": 180.77,
+    "High": 180.95,
+    "Low": 179.69,
+    "Close": 180.68
+  },
+  {
+    "Date": "2024-07-25",
+    "Open": 182.07,
+    "High": 182.42,
+    "Low": 180.36,
+    "Close": 181.19
+  },
+  {
+    "Date": "2024-07-26",
+    "Open": 181.49,
+    "High": 182.47,
+    "Low": 180.38,
+    "Close": 180.55
+  },
+  {
+    "Date": "2024-07-29",
+    "Open": 179.17,
+    "High": 179.44,
+    "Low": 178.41,
+    "Close": 178.48
+  },
+  {
+    "Date": "2024-07-30",
+    "Open": 178.4,
+    "High": 178.58,
+    "Low": 177.48,
+    "Close": 178.49
+  },
+  {
+    "Date": "2024-07-31",
+    "Open": 179.36,
+    "High": 181.33,
+    "Low": 179.25,
+    "Close": 180.07
+  },
+  {
+    "Date": "2024-08-01",
+    "Open": 179.38,
+    "High": 179.68,
+    "Low": 177.78,
+    "Close": 178.19
+  },
+  {
+    "Date": "2024-08-02",
+    "Open": 179.54,
+    "High": 180.55,
+    "Low": 179.24,
+    "Close": 180.54
+  },
+  {
+    "Date": "2024-08-05",
+    "Open": 179.56,
+    "High": 179.71,
+    "Low": 179.21,
+    "Close": 179.48
+  },
+  {
+    "Date": "2024-08-06",
+    "Open": 180.14,
+    "High": 181.08,
+    "Low": 178.94,
+    "Close": 180.78
+  },
+  {
+    "Date": "2024-08-07",
+    "Open": 179.8,
+    "High": 181.44,
+    "Low": 177.88,
+    "Close": 180.21
+  },
+  {
+    "Date": "2024-08-08",
+    "Open": 178.72,
+    "High": 179.69,
+    "Low": 177.55,
+    "Close": 179.18
+  },
+  {
+    "Date": "2024-08-09",
+    "Open": 179.32,
+    "High": 180.65,
+    "Low": 179.02,
+    "Close": 180.6
+  },
+  {
+    "Date": "2024-08-12",
+    "Open": 181.35,
+    "High": 182.2,
+    "Low": 180.41,
+    "Close": 180.84
+  },
+  {
+    "Date": "2024-08-13",
+    "Open": 182.31,
+    "High": 184.13,
+    "Low": 180.81,
+    "Close": 180.82
+  },
+  {
+    "Date": "2024-08-14",
+    "Open": 181.88,
+    "High": 183.16,
+    "Low": 181.46,
+    "Close": 182.32
+  },
+  {
+    "Date": "2024-08-15",
+    "Open": 180.82,
+    "High": 182.16,
+    "Low": 179.01,
+    "Close": 181.79
+  },
+  {
+    "Date": "2024-08-16",
+    "Open": 182.04,
+    "High": 182.76,
+    "Low": 180.81,
+    "Close": 182.45
+  },
+  {
+    "Date": "2024-08-19",
+    "Open": 182.32,
+    "High": 184.01,
+    "Low": 181.31,
+    "Close": 182.04
+  },
+  {
+    "Date": "2024-08-20",
+    "Open": 181.98,
+    "High": 183.81,
+    "Low": 181.47,
+    "Close": 182.61
+  },
+  {
+    "Date": "2024-08-21",
+    "Open": 182.5,
+    "High": 184.25,
+    "Low": 181.96,
+    "Close": 182.09
+  },
+  {
+    "Date": "2024-08-22",
+    "Open": 182.61,
+    "High": 184.05,
+    "Low": 181.94,
+    "Close": 182.99
+  },
+  {
+    "Date": "2024-08-23",
+    "Open": 182.66,
+    "High": 182.88,
+    "Low": 182.39,
+    "Close": 182.7
+  },
+  {
+    "Date": "2024-08-26",
+    "Open": 183.55,
+    "High": 185.32,
+    "Low": 181.74,
+    "Close": 181.86
+  },
+  {
+    "Date": "2024-08-27",
+    "Open": 183.25,
+    "High": 184.56,
+    "Low": 181.28,
+    "Close": 183.05
+  },
+  {
+    "Date": "2024-08-28",
+    "Open": 181.75,
+    "High": 183.67,
+    "Low": 181.12,
+    "Close": 182.28
+  },
+  {
+    "Date": "2024-08-29",
+    "Open": 183.4,
+    "High": 184.53,
+    "Low": 181.8,
+    "Close": 182.69
+  },
+  {
+    "Date": "2024-08-30",
+    "Open": 183.24,
+    "High": 184.61,
+    "Low": 181.85,
+    "Close": 182.99
+  },
+  {
+    "Date": "2024-09-02",
+    "Open": 183.46,
+    "High": 185.46,
+    "Low": 182.49,
+    "Close": 183.47
+  },
+  {
+    "Date": "2024-09-03",
+    "Open": 182.47,
+    "High": 183.49,
+    "Low": 181.06,
+    "Close": 181.79
+  },
+  {
+    "Date": "2024-09-04",
+    "Open": 180.39,
+    "High": 181.93,
+    "Low": 179.37,
+    "Close": 181.74
+  },
+  {
+    "Date": "2024-09-05",
+    "Open": 182.33,
+    "High": 182.55,
+    "Low": 180.7,
+    "Close": 182.32
+  },
+  {
+    "Date": "2024-09-06",
+    "Open": 181.43,
+    "High": 182.24,
+    "Low": 179.63,
+    "Close": 179.85
+  },
+  {
+    "Date": "2024-09-09",
+    "Open": 180.11,
+    "High": 181.7,
+    "Low": 179.89,
+    "Close": 180.82
+  },
+  {
+    "Date": "2024-09-10",
+    "Open": 180.89,
+    "High": 181.72,
+    "Low": 179.72,
+    "Close": 180.47
+  },
+  {
+    "Date": "2024-09-11",
+    "Open": 179.11,
+    "High": 180.67,
+    "Low": 177.61,
+    "Close": 179.79
+  },
+  {
+    "Date": "2024-09-12",
+    "Open": 180.47,
+    "High": 181.77,
+    "Low": 179.81,
+    "Close": 181.56
+  },
+  {
+    "Date": "2024-09-13",
+    "Open": 180.58,
+    "High": 181.82,
+    "Low": 179.17,
+    "Close": 180.64
+  },
+  {
+    "Date": "2024-09-16",
+    "Open": 180.39,
+    "High": 182.2,
+    "Low": 179.07,
+    "Close": 180.01
+  },
+  {
+    "Date": "2024-09-17",
+    "Open": 180.64,
+    "High": 182.37,
+    "Low": 178.85,
+    "Close": 179.66
+  },
+  {
+    "Date": "2024-09-18",
+    "Open": 178.25,
+    "High": 179.98,
+    "Low": 176.72,
+    "Close": 178.9
+  },
+  {
+    "Date": "2024-09-19",
+    "Open": 177.58,
+    "High": 178.15,
+    "Low": 176.06,
+    "Close": 177.66
+  },
+  {
+    "Date": "2024-09-20",
+    "Open": 177.31,
+    "High": 178.49,
+    "Low": 176.84,
+    "Close": 177.81
+  },
+  {
+    "Date": "2024-09-23",
+    "Open": 178.8,
+    "High": 180.77,
+    "Low": 177.04,
+    "Close": 179.58
+  },
+  {
+    "Date": "2024-09-24",
+    "Open": 180.48,
+    "High": 182.28,
+    "Low": 179.7,
+    "Close": 181.32
+  },
+  {
+    "Date": "2024-09-25",
+    "Open": 182.04,
+    "High": 183.17,
+    "Low": 181.17,
+    "Close": 182.66
+  },
+  {
+    "Date": "2024-09-26",
+    "Open": 181.66,
+    "High": 182.08,
+    "Low": 180.64,
+    "Close": 181.79
+  },
+  {
+    "Date": "2024-09-27",
+    "Open": 181.88,
+    "High": 183.8,
+    "Low": 179.93,
+    "Close": 180.1
+  },
+  {
+    "Date": "2024-09-30",
+    "Open": 179.87,
+    "High": 180.15,
+    "Low": 178.31,
+    "Close": 179.02
+  },
+  {
+    "Date": "2024-10-01",
+    "Open": 178.74,
+    "High": 179.04,
+    "Low": 177.16,
+    "Close": 178.06
+  },
+  {
+    "Date": "2024-10-02",
+    "Open": 176.6,
+    "High": 177.13,
+    "Low": 175.72,
+    "Close": 176.24
+  },
+  {
+    "Date": "2024-10-03",
+    "Open": 176.42,
+    "High": 177.53,
+    "Low": 175.13,
+    "Close": 176.82
+  },
+  {
+    "Date": "2024-10-04",
+    "Open": 176.11,
+    "High": 176.24,
+    "Low": 174.34,
+    "Close": 175.98
+  },
+  {
+    "Date": "2024-10-07",
+    "Open": 176.93,
+    "High": 177.52,
+    "Low": 176.24,
+    "Close": 176.6
+  },
+  {
+    "Date": "2024-10-08",
+    "Open": 177.06,
+    "High": 178.91,
+    "Low": 176.88,
+    "Close": 178.1
+  },
+  {
+    "Date": "2024-10-09",
+    "Open": 177.53,
+    "High": 177.69,
+    "Low": 177.23,
+    "Close": 177.47
+  },
+  {
+    "Date": "2024-10-10",
+    "Open": 178.81,
+    "High": 179.42,
+    "Low": 177.33,
+    "Close": 178.27
+  },
+  {
+    "Date": "2024-10-11",
+    "Open": 178.7,
+    "High": 180.63,
+    "Low": 177.07,
+    "Close": 180.04
+  },
+  {
+    "Date": "2024-10-14",
+    "Open": 181.24,
+    "High": 182.38,
+    "Low": 179.84,
+    "Close": 180.09
+  },
+  {
+    "Date": "2024-10-15",
+    "Open": 181.43,
+    "High": 181.95,
+    "Low": 180.64,
+    "Close": 181.36
+  },
+  {
+    "Date": "2024-10-16",
+    "Open": 182.64,
+    "High": 183.53,
+    "Low": 181.74,
+    "Close": 183.03
+  },
+  {
+    "Date": "2024-10-17",
+    "Open": 183.87,
+    "High": 184.1,
+    "Low": 183.64,
+    "Close": 183.67
+  },
+  {
+    "Date": "2024-10-18",
+    "Open": 184.55,
+    "High": 185.66,
+    "Low": 183.57,
+    "Close": 184.99
+  },
+  {
+    "Date": "2024-10-21",
+    "Open": 184.97,
+    "High": 186.91,
+    "Low": 184.38,
+    "Close": 184.87
+  },
+  {
+    "Date": "2024-10-22",
+    "Open": 185.59,
+    "High": 187.25,
+    "Low": 185.11,
+    "Close": 187.13
+  },
+  {
+    "Date": "2024-10-23",
+    "Open": 188.39,
+    "High": 189.05,
+    "Low": 187.91,
+    "Close": 188.13
+  },
+  {
+    "Date": "2024-10-24",
+    "Open": 186.99,
+    "High": 188.52,
+    "Low": 185.59,
+    "Close": 186.56
+  },
+  {
+    "Date": "2024-10-25",
+    "Open": 185.86,
+    "High": 186.6,
+    "Low": 184.37,
+    "Close": 184.78
+  },
+  {
+    "Date": "2024-10-28",
+    "Open": 184.55,
+    "High": 185.28,
+    "Low": 184.36,
+    "Close": 185.15
+  },
+  {
+    "Date": "2024-10-29",
+    "Open": 186.11,
+    "High": 186.6,
+    "Low": 185.37,
+    "Close": 186.26
+  },
+  {
+    "Date": "2024-10-30",
+    "Open": 187.5,
+    "High": 188.25,
+    "Low": 186.65,
+    "Close": 187.99
+  },
+  {
+    "Date": "2024-10-31",
+    "Open": 186.58,
+    "High": 187.79,
+    "Low": 185.11,
+    "Close": 186.28
+  },
+  {
+    "Date": "2024-11-01",
+    "Open": 187.29,
+    "High": 188.14,
+    "Low": 185.36,
+    "Close": 186.37
+  },
+  {
+    "Date": "2024-11-04",
+    "Open": 185.49,
+    "High": 186.18,
+    "Low": 183.88,
+    "Close": 185.86
+  },
+  {
+    "Date": "2024-11-05",
+    "Open": 186.0,
+    "High": 187.18,
+    "Low": 185.75,
+    "Close": 186.18
+  },
+  {
+    "Date": "2024-11-06",
+    "Open": 186.47,
+    "High": 188.35,
+    "Low": 185.97,
+    "Close": 186.04
+  },
+  {
+    "Date": "2024-11-07",
+    "Open": 185.9,
+    "High": 187.46,
+    "Low": 184.28,
+    "Close": 186.14
+  },
+  {
+    "Date": "2024-11-08",
+    "Open": 185.14,
+    "High": 185.58,
+    "Low": 184.41,
+    "Close": 185.02
+  },
+  {
+    "Date": "2024-11-11",
+    "Open": 183.57,
+    "High": 184.98,
+    "Low": 183.22,
+    "Close": 184.67
+  },
+  {
+    "Date": "2024-11-12",
+    "Open": 185.93,
+    "High": 186.79,
+    "Low": 184.41,
+    "Close": 185.88
+  },
+  {
+    "Date": "2024-11-13",
+    "Open": 187.22,
+    "High": 187.72,
+    "Low": 187.02,
+    "Close": 187.56
+  },
+  {
+    "Date": "2024-11-14",
+    "Open": 187.66,
+    "High": 189.41,
+    "Low": 185.97,
+    "Close": 186.45
+  },
+  {
+    "Date": "2024-11-15",
+    "Open": 185.0,
+    "High": 186.21,
+    "Low": 184.75,
+    "Close": 185.03
+  },
+  {
+    "Date": "2024-11-18",
+    "Open": 184.09,
+    "High": 184.97,
+    "Low": 182.75,
+    "Close": 183.55
+  },
+  {
+    "Date": "2024-11-19",
+    "Open": 182.84,
+    "High": 183.95,
+    "Low": 181.32,
+    "Close": 183.38
+  },
+  {
+    "Date": "2024-11-20",
+    "Open": 182.19,
+    "High": 183.31,
+    "Low": 182.06,
+    "Close": 183.16
+  },
+  {
+    "Date": "2024-11-21",
+    "Open": 183.52,
+    "High": 184.02,
+    "Low": 181.93,
+    "Close": 183.31
+  },
+  {
+    "Date": "2024-11-22",
+    "Open": 184.65,
+    "High": 186.2,
+    "Low": 183.88,
+    "Close": 184.26
+  },
+  {
+    "Date": "2024-11-25",
+    "Open": 184.54,
+    "High": 184.94,
+    "Low": 184.42,
+    "Close": 184.86
+  },
+  {
+    "Date": "2024-11-26",
+    "Open": 185.82,
+    "High": 187.13,
+    "Low": 184.93,
+    "Close": 186.04
+  },
+  {
+    "Date": "2024-11-27",
+    "Open": 186.59,
+    "High": 188.51,
+    "Low": 184.65,
+    "Close": 187.8
+  },
+  {
+    "Date": "2024-11-28",
+    "Open": 187.69,
+    "High": 189.66,
+    "Low": 186.96,
+    "Close": 188.79
+  },
+  {
+    "Date": "2024-11-29",
+    "Open": 190.0,
+    "High": 190.96,
+    "Low": 188.47,
+    "Close": 189.71
+  },
+  {
+    "Date": "2024-12-02",
+    "Open": 188.23,
+    "High": 189.55,
+    "Low": 187.21,
+    "Close": 187.87
+  },
+  {
+    "Date": "2024-12-03",
+    "Open": 187.11,
+    "High": 188.3,
+    "Low": 185.48,
+    "Close": 188.18
+  },
+  {
+    "Date": "2024-12-04",
+    "Open": 188.78,
+    "High": 189.88,
+    "Low": 187.21,
+    "Close": 189.69
+  },
+  {
+    "Date": "2024-12-05",
+    "Open": 190.77,
+    "High": 192.17,
+    "Low": 189.11,
+    "Close": 191.24
+  },
+  {
+    "Date": "2024-12-06",
+    "Open": 190.11,
+    "High": 190.81,
+    "Low": 188.68,
+    "Close": 189.15
+  },
+  {
+    "Date": "2024-12-09",
+    "Open": 189.16,
+    "High": 189.48,
+    "Low": 188.61,
+    "Close": 189.31
+  },
+  {
+    "Date": "2024-12-10",
+    "Open": 189.42,
+    "High": 190.84,
+    "Low": 187.53,
+    "Close": 188.73
+  },
+  {
+    "Date": "2024-12-11",
+    "Open": 188.93,
+    "High": 190.37,
+    "Low": 187.84,
+    "Close": 188.13
+  },
+  {
+    "Date": "2024-12-12",
+    "Open": 187.05,
+    "High": 188.09,
+    "Low": 185.88,
+    "Close": 186.9
+  },
+  {
+    "Date": "2024-12-13",
+    "Open": 185.67,
+    "High": 186.75,
+    "Low": 184.62,
+    "Close": 186.64
+  },
+  {
+    "Date": "2024-12-16",
+    "Open": 186.76,
+    "High": 187.47,
+    "Low": 185.74,
+    "Close": 187.11
+  },
+  {
+    "Date": "2024-12-17",
+    "Open": 186.07,
+    "High": 187.55,
+    "Low": 184.12,
+    "Close": 187.52
+  },
+  {
+    "Date": "2024-12-18",
+    "Open": 187.59,
+    "High": 188.3,
+    "Low": 186.18,
+    "Close": 188.09
+  },
+  {
+    "Date": "2024-12-19",
+    "Open": 189.25,
+    "High": 190.13,
+    "Low": 188.69,
+    "Close": 189.03
+  },
+  {
+    "Date": "2024-12-20",
+    "Open": 187.91,
+    "High": 188.24,
+    "Low": 186.3,
+    "Close": 186.5
+  },
+  {
+    "Date": "2024-12-23",
+    "Open": 185.52,
+    "High": 187.42,
+    "Low": 184.88,
+    "Close": 186.85
+  },
+  {
+    "Date": "2024-12-24",
+    "Open": 185.49,
+    "High": 186.04,
+    "Low": 184.3,
+    "Close": 184.78
+  },
+  {
+    "Date": "2024-12-25",
+    "Open": 184.98,
+    "High": 186.0,
+    "Low": 183.72,
+    "Close": 184.27
+  },
+  {
+    "Date": "2024-12-26",
+    "Open": 185.23,
+    "High": 185.76,
+    "Low": 184.48,
+    "Close": 185.58
+  },
+  {
+    "Date": "2024-12-27",
+    "Open": 184.76,
+    "High": 185.69,
+    "Low": 183.19,
+    "Close": 183.96
+  },
+  {
+    "Date": "2024-12-30",
+    "Open": 183.31,
+    "High": 184.85,
+    "Low": 182.97,
+    "Close": 183.74
+  },
+  {
+    "Date": "2024-12-31",
+    "Open": 185.14,
+    "High": 186.61,
+    "Low": 184.77,
+    "Close": 185.68
+  },
+  {
+    "Date": "2025-01-01",
+    "Open": 184.42,
+    "High": 185.4,
+    "Low": 182.54,
+    "Close": 183.3
+  },
+  {
+    "Date": "2025-01-02",
+    "Open": 182.67,
+    "High": 184.46,
+    "Low": 181.97,
+    "Close": 183.53
+  },
+  {
+    "Date": "2025-01-03",
+    "Open": 184.96,
+    "High": 185.16,
+    "Low": 184.64,
+    "Close": 185.14
+  },
+  {
+    "Date": "2025-01-06",
+    "Open": 184.6,
+    "High": 185.47,
+    "Low": 183.36,
+    "Close": 185.45
+  },
+  {
+    "Date": "2025-01-07",
+    "Open": 184.05,
+    "High": 184.63,
+    "Low": 182.7,
+    "Close": 184.07
+  },
+  {
+    "Date": "2025-01-08",
+    "Open": 184.48,
+    "High": 184.68,
+    "Low": 183.96,
+    "Close": 184.03
+  },
+  {
+    "Date": "2025-01-09",
+    "Open": 185.22,
+    "High": 185.44,
+    "Low": 183.62,
+    "Close": 184.39
+  },
+  {
+    "Date": "2025-01-10",
+    "Open": 183.46,
+    "High": 183.62,
+    "Low": 182.59,
+    "Close": 182.87
+  },
+  {
+    "Date": "2025-01-13",
+    "Open": 183.98,
+    "High": 184.83,
+    "Low": 183.06,
+    "Close": 184.5
+  },
+  {
+    "Date": "2025-01-14",
+    "Open": 183.93,
+    "High": 184.31,
+    "Low": 183.74,
+    "Close": 184.14
+  },
+  {
+    "Date": "2025-01-15",
+    "Open": 182.97,
+    "High": 184.23,
+    "Low": 182.03,
+    "Close": 183.05
+  },
+  {
+    "Date": "2025-01-16",
+    "Open": 183.7,
+    "High": 184.46,
+    "Low": 183.5,
+    "Close": 183.57
+  },
+  {
+    "Date": "2025-01-17",
+    "Open": 182.76,
+    "High": 184.69,
+    "Low": 182.0,
+    "Close": 184.4
+  },
+  {
+    "Date": "2025-01-20",
+    "Open": 184.63,
+    "High": 186.41,
+    "Low": 183.01,
+    "Close": 183.91
+  },
+  {
+    "Date": "2025-01-21",
+    "Open": 184.32,
+    "High": 185.36,
+    "Low": 182.86,
+    "Close": 183.6
+  },
+  {
+    "Date": "2025-01-22",
+    "Open": 182.94,
+    "High": 184.4,
+    "Low": 182.79,
+    "Close": 183.05
+  },
+  {
+    "Date": "2025-01-23",
+    "Open": 184.13,
+    "High": 186.0,
+    "Low": 182.77,
+    "Close": 183.77
+  },
+  {
+    "Date": "2025-01-24",
+    "Open": 182.45,
+    "High": 183.33,
+    "Low": 181.75,
+    "Close": 183.05
+  },
+  {
+    "Date": "2025-01-27",
+    "Open": 182.14,
+    "High": 183.1,
+    "Low": 181.75,
+    "Close": 182.49
+  },
+  {
+    "Date": "2025-01-28",
+    "Open": 181.43,
+    "High": 182.17,
+    "Low": 181.1,
+    "Close": 181.17
+  },
+  {
+    "Date": "2025-01-29",
+    "Open": 180.34,
+    "High": 181.02,
+    "Low": 179.78,
+    "Close": 180.87
+  },
+  {
+    "Date": "2025-01-30",
+    "Open": 180.27,
+    "High": 181.21,
+    "Low": 178.44,
+    "Close": 180.24
+  },
+  {
+    "Date": "2025-01-31",
+    "Open": 180.62,
+    "High": 182.53,
+    "Low": 179.72,
+    "Close": 181.02
+  },
+  {
+    "Date": "2025-02-03",
+    "Open": 180.48,
+    "High": 182.1,
+    "Low": 178.82,
+    "Close": 179.33
+  },
+  {
+    "Date": "2025-02-04",
+    "Open": 180.41,
+    "High": 180.6,
+    "Low": 179.28,
+    "Close": 179.8
+  },
+  {
+    "Date": "2025-02-05",
+    "Open": 180.85,
+    "High": 182.13,
+    "Low": 179.1,
+    "Close": 181.27
+  },
+  {
+    "Date": "2025-02-06",
+    "Open": 180.22,
+    "High": 181.29,
+    "Low": 178.28,
+    "Close": 178.73
+  },
+  {
+    "Date": "2025-02-07",
+    "Open": 178.17,
+    "High": 178.62,
+    "Low": 176.75,
+    "Close": 177.76
+  },
+  {
+    "Date": "2025-02-10",
+    "Open": 178.0,
+    "High": 178.79,
+    "Low": 176.36,
+    "Close": 178.58
+  },
+  {
+    "Date": "2025-02-11",
+    "Open": 177.4,
+    "High": 177.75,
+    "Low": 175.89,
+    "Close": 177.55
+  },
+  {
+    "Date": "2025-02-12",
+    "Open": 176.08,
+    "High": 176.38,
+    "Low": 174.73,
+    "Close": 174.94
+  },
+  {
+    "Date": "2025-02-13",
+    "Open": 176.36,
+    "High": 176.88,
+    "Low": 174.88,
+    "Close": 175.86
+  },
+  {
+    "Date": "2025-02-14",
+    "Open": 175.05,
+    "High": 176.79,
+    "Low": 174.39,
+    "Close": 175.81
+  },
+  {
+    "Date": "2025-02-17",
+    "Open": 174.91,
+    "High": 176.7,
+    "Low": 174.28,
+    "Close": 175.54
+  },
+  {
+    "Date": "2025-02-18",
+    "Open": 175.38,
+    "High": 176.73,
+    "Low": 174.44,
+    "Close": 174.73
+  },
+  {
+    "Date": "2025-02-19",
+    "Open": 174.36,
+    "High": 175.48,
+    "Low": 172.79,
+    "Close": 174.17
+  },
+  {
+    "Date": "2025-02-20",
+    "Open": 173.46,
+    "High": 173.83,
+    "Low": 172.1,
+    "Close": 172.75
+  },
+  {
+    "Date": "2025-02-21",
+    "Open": 172.46,
+    "High": 173.11,
+    "Low": 171.23,
+    "Close": 172.68
+  },
+  {
+    "Date": "2025-02-24",
+    "Open": 171.42,
+    "High": 171.87,
+    "Low": 169.51,
+    "Close": 170.55
+  },
+  {
+    "Date": "2025-02-25",
+    "Open": 169.72,
+    "High": 171.57,
+    "Low": 168.09,
+    "Close": 170.72
+  },
+  {
+    "Date": "2025-02-26",
+    "Open": 171.15,
+    "High": 172.25,
+    "Low": 169.73,
+    "Close": 172.19
+  },
+  {
+    "Date": "2025-02-27",
+    "Open": 171.46,
+    "High": 173.1,
+    "Low": 170.34,
+    "Close": 170.54
+  },
+  {
+    "Date": "2025-02-28",
+    "Open": 169.55,
+    "High": 169.82,
+    "Low": 167.91,
+    "Close": 168.12
+  },
+  {
+    "Date": "2025-03-03",
+    "Open": 167.68,
+    "High": 168.04,
+    "Low": 166.8,
+    "Close": 167.91
+  },
+  {
+    "Date": "2025-03-04",
+    "Open": 168.45,
+    "High": 168.94,
+    "Low": 168.28,
+    "Close": 168.66
+  },
+  {
+    "Date": "2025-03-05",
+    "Open": 169.21,
+    "High": 170.15,
+    "Low": 168.76,
+    "Close": 168.99
+  },
+  {
+    "Date": "2025-03-06",
+    "Open": 167.65,
+    "High": 167.76,
+    "Low": 166.61,
+    "Close": 167.06
+  },
+  {
+    "Date": "2025-03-07",
+    "Open": 166.73,
+    "High": 167.7,
+    "Low": 165.43,
+    "Close": 166.0
+  },
+  {
+    "Date": "2025-03-10",
+    "Open": 165.87,
+    "High": 167.24,
+    "Low": 165.39,
+    "Close": 167.12
+  },
+  {
+    "Date": "2025-03-11",
+    "Open": 168.44,
+    "High": 170.25,
+    "Low": 166.69,
+    "Close": 167.19
+  },
+  {
+    "Date": "2025-03-12",
+    "Open": 168.52,
+    "High": 169.66,
+    "Low": 167.15,
+    "Close": 168.58
+  },
+  {
+    "Date": "2025-03-13",
+    "Open": 168.74,
+    "High": 170.55,
+    "Low": 168.1,
+    "Close": 168.54
+  },
+  {
+    "Date": "2025-03-14",
+    "Open": 168.37,
+    "High": 169.58,
+    "Low": 167.88,
+    "Close": 168.97
+  },
+  {
+    "Date": "2025-03-17",
+    "Open": 170.32,
+    "High": 171.27,
+    "Low": 169.63,
+    "Close": 170.58
+  },
+  {
+    "Date": "2025-03-18",
+    "Open": 169.88,
+    "High": 170.62,
+    "Low": 169.23,
+    "Close": 169.37
+  },
+  {
+    "Date": "2025-03-19",
+    "Open": 170.32,
+    "High": 170.62,
+    "Low": 169.27,
+    "Close": 169.43
+  },
+  {
+    "Date": "2025-03-20",
+    "Open": 170.76,
+    "High": 171.12,
+    "Low": 169.08,
+    "Close": 170.27
+  },
+  {
+    "Date": "2025-03-21",
+    "Open": 171.13,
+    "High": 171.41,
+    "Low": 169.93,
+    "Close": 171.19
+  },
+  {
+    "Date": "2025-03-24",
+    "Open": 170.54,
+    "High": 171.13,
+    "Low": 169.5,
+    "Close": 170.76
+  },
+  {
+    "Date": "2025-03-25",
+    "Open": 169.98,
+    "High": 171.84,
+    "Low": 169.68,
+    "Close": 170.44
+  },
+  {
+    "Date": "2025-03-26",
+    "Open": 169.27,
+    "High": 170.28,
+    "Low": 168.47,
+    "Close": 170.02
+  },
+  {
+    "Date": "2025-03-27",
+    "Open": 170.6,
+    "High": 171.65,
+    "Low": 168.82,
+    "Close": 169.69
+  },
+  {
+    "Date": "2025-03-28",
+    "Open": 169.68,
+    "High": 171.36,
+    "Low": 167.75,
+    "Close": 169.72
+  },
+  {
+    "Date": "2025-03-31",
+    "Open": 168.65,
+    "High": 170.29,
+    "Low": 167.51,
+    "Close": 168.64
+  },
+  {
+    "Date": "2025-04-01",
+    "Open": 170.01,
+    "High": 170.38,
+    "Low": 169.9,
+    "Close": 170.29
+  },
+  {
+    "Date": "2025-04-02",
+    "Open": 171.5,
+    "High": 172.67,
+    "Low": 169.56,
+    "Close": 169.76
+  },
+  {
+    "Date": "2025-04-03",
+    "Open": 170.16,
+    "High": 170.69,
+    "Low": 168.29,
+    "Close": 170.5
+  },
+  {
+    "Date": "2025-04-04",
+    "Open": 170.25,
+    "High": 170.66,
+    "Low": 168.44,
+    "Close": 169.83
+  },
+  {
+    "Date": "2025-04-07",
+    "Open": 168.54,
+    "High": 169.76,
+    "Low": 166.66,
+    "Close": 167.64
+  },
+  {
+    "Date": "2025-04-08",
+    "Open": 167.16,
+    "High": 168.22,
+    "Low": 166.25,
+    "Close": 167.83
+  },
+  {
+    "Date": "2025-04-09",
+    "Open": 168.03,
+    "High": 168.33,
+    "Low": 167.79,
+    "Close": 167.94
+  },
+  {
+    "Date": "2025-04-10",
+    "Open": 169.09,
+    "High": 169.48,
+    "Low": 168.1,
+    "Close": 168.37
+  },
+  {
+    "Date": "2025-04-11",
+    "Open": 168.61,
+    "High": 168.97,
+    "Low": 167.83,
+    "Close": 168.61
+  },
+  {
+    "Date": "2025-04-14",
+    "Open": 169.97,
+    "High": 171.12,
+    "Low": 169.49,
+    "Close": 169.86
+  },
+  {
+    "Date": "2025-04-15",
+    "Open": 169.2,
+    "High": 170.0,
+    "Low": 167.33,
+    "Close": 168.28
+  },
+  {
+    "Date": "2025-04-16",
+    "Open": 168.12,
+    "High": 170.12,
+    "Low": 167.23,
+    "Close": 169.19
+  },
+  {
+    "Date": "2025-04-17",
+    "Open": 168.6,
+    "High": 169.43,
+    "Low": 167.44,
+    "Close": 168.29
+  },
+  {
+    "Date": "2025-04-18",
+    "Open": 168.94,
+    "High": 170.82,
+    "Low": 167.65,
+    "Close": 169.73
+  },
+  {
+    "Date": "2025-04-21",
+    "Open": 169.61,
+    "High": 170.29,
+    "Low": 168.66,
+    "Close": 169.85
+  },
+  {
+    "Date": "2025-04-22",
+    "Open": 170.37,
+    "High": 170.86,
+    "Low": 170.09,
+    "Close": 170.32
+  },
+  {
+    "Date": "2025-04-23",
+    "Open": 170.64,
+    "High": 170.96,
+    "Low": 169.44,
+    "Close": 169.65
+  },
+  {
+    "Date": "2025-04-24",
+    "Open": 168.62,
+    "High": 169.46,
+    "Low": 168.34,
+    "Close": 168.8
+  },
+  {
+    "Date": "2025-04-25",
+    "Open": 167.44,
+    "High": 167.82,
+    "Low": 165.81,
+    "Close": 166.25
+  },
+  {
+    "Date": "2025-04-28",
+    "Open": 165.72,
+    "High": 166.3,
+    "Low": 164.27,
+    "Close": 165.25
+  },
+  {
+    "Date": "2025-04-29",
+    "Open": 166.09,
+    "High": 167.47,
+    "Low": 164.77,
+    "Close": 166.96
+  },
+  {
+    "Date": "2025-04-30",
+    "Open": 166.06,
+    "High": 166.82,
+    "Low": 164.11,
+    "Close": 166.76
+  },
+  {
+    "Date": "2025-05-01",
+    "Open": 166.67,
+    "High": 168.42,
+    "Low": 164.95,
+    "Close": 165.04
+  },
+  {
+    "Date": "2025-05-02",
+    "Open": 163.83,
+    "High": 165.01,
+    "Low": 163.58,
+    "Close": 164.78
+  },
+  {
+    "Date": "2025-05-05",
+    "Open": 165.68,
+    "High": 166.42,
+    "Low": 164.25,
+    "Close": 166.03
+  },
+  {
+    "Date": "2025-05-06",
+    "Open": 164.97,
+    "High": 166.45,
+    "Low": 164.22,
+    "Close": 165.75
+  },
+  {
+    "Date": "2025-05-07",
+    "Open": 166.37,
+    "High": 167.26,
+    "Low": 165.77,
+    "Close": 166.69
+  },
+  {
+    "Date": "2025-05-08",
+    "Open": 165.5,
+    "High": 166.22,
+    "Low": 165.03,
+    "Close": 165.03
+  },
+  {
+    "Date": "2025-05-09",
+    "Open": 163.6,
+    "High": 163.74,
+    "Low": 162.1,
+    "Close": 162.41
+  },
+  {
+    "Date": "2025-05-12",
+    "Open": 161.51,
+    "High": 161.87,
+    "Low": 160.77,
+    "Close": 161.12
+  },
+  {
+    "Date": "2025-05-13",
+    "Open": 160.2,
+    "High": 160.65,
+    "Low": 159.1,
+    "Close": 160.22
+  },
+  {
+    "Date": "2025-05-14",
+    "Open": 161.25,
+    "High": 162.03,
+    "Low": 159.96,
+    "Close": 160.24
+  },
+  {
+    "Date": "2025-05-15",
+    "Open": 160.22,
+    "High": 160.62,
+    "Low": 158.41,
+    "Close": 160.23
+  },
+  {
+    "Date": "2025-05-16",
+    "Open": 159.65,
+    "High": 159.81,
+    "Low": 158.72,
+    "Close": 159.06
+  },
+  {
+    "Date": "2025-05-19",
+    "Open": 159.21,
+    "High": 159.8,
+    "Low": 159.03,
+    "Close": 159.59
+  },
+  {
+    "Date": "2025-05-20",
+    "Open": 159.37,
+    "High": 160.79,
+    "Low": 158.58,
+    "Close": 159.82
+  },
+  {
+    "Date": "2025-05-21",
+    "Open": 161.05,
+    "High": 162.95,
+    "Low": 159.44,
+    "Close": 161.81
+  },
+  {
+    "Date": "2025-05-22",
+    "Open": 162.62,
+    "High": 163.48,
+    "Low": 161.0,
+    "Close": 161.56
+  },
+  {
+    "Date": "2025-05-23",
+    "Open": 160.74,
+    "High": 161.34,
+    "Low": 160.34,
+    "Close": 160.58
+  },
+  {
+    "Date": "2025-05-26",
+    "Open": 160.4,
+    "High": 161.4,
+    "Low": 159.11,
+    "Close": 159.51
+  },
+  {
+    "Date": "2025-05-27",
+    "Open": 158.12,
+    "High": 159.57,
+    "Low": 156.54,
+    "Close": 157.8
+  },
+  {
+    "Date": "2025-05-28",
+    "Open": 158.21,
+    "High": 158.4,
+    "Low": 157.2,
+    "Close": 157.28
+  },
+  {
+    "Date": "2025-05-29",
+    "Open": 157.63,
+    "High": 158.39,
+    "Low": 157.0,
+    "Close": 158.02
+  },
+  {
+    "Date": "2025-05-30",
+    "Open": 158.64,
+    "High": 158.88,
+    "Low": 158.23,
+    "Close": 158.32
+  },
+  {
+    "Date": "2025-06-02",
+    "Open": 157.06,
+    "High": 158.06,
+    "Low": 155.14,
+    "Close": 155.46
+  },
+  {
+    "Date": "2025-06-03",
+    "Open": 154.59,
+    "High": 154.8,
+    "Low": 153.1,
+    "Close": 154.46
+  },
+  {
+    "Date": "2025-06-04",
+    "Open": 153.0,
+    "High": 154.63,
+    "Low": 152.45,
+    "Close": 153.32
+  },
+  {
+    "Date": "2025-06-05",
+    "Open": 153.08,
+    "High": 154.63,
+    "Low": 151.71,
+    "Close": 153.65
+  },
+  {
+    "Date": "2025-06-06",
+    "Open": 154.77,
+    "High": 155.87,
+    "Low": 152.78,
+    "Close": 155.64
+  },
+  {
+    "Date": "2025-06-09",
+    "Open": 156.92,
+    "High": 157.31,
+    "Low": 154.93,
+    "Close": 154.93
+  },
+  {
+    "Date": "2025-06-10",
+    "Open": 155.23,
+    "High": 155.88,
+    "Low": 155.11,
+    "Close": 155.14
+  },
+  {
+    "Date": "2025-06-11",
+    "Open": 155.76,
+    "High": 156.46,
+    "Low": 155.26,
+    "Close": 156.04
+  },
+  {
+    "Date": "2025-06-12",
+    "Open": 154.9,
+    "High": 156.28,
+    "Low": 154.31,
+    "Close": 154.74
+  },
+  {
+    "Date": "2025-06-13",
+    "Open": 153.53,
+    "High": 155.1,
+    "Low": 151.9,
+    "Close": 152.24
+  },
+  {
+    "Date": "2025-06-16",
+    "Open": 153.29,
+    "High": 155.19,
+    "Low": 151.43,
+    "Close": 154.65
+  },
+  {
+    "Date": "2025-06-17",
+    "Open": 154.22,
+    "High": 155.39,
+    "Low": 152.76,
+    "Close": 152.83
+  }
+]
\ No newline at end of file
diff --git a/typescript/src/app/chart/data/msft-data.json b/typescript/src/app/chart/data/msft-data.json
new file mode 100644
index 0000000..df9e7d5
--- /dev/null
+++ b/typescript/src/app/chart/data/msft-data.json
@@ -0,0 +1,2250 @@
+[
+  {
+    "date": "2024-06-03",
+    "open": 128.65,
+    "high": 129.66,
+    "low": 128.35,
+    "close": 129.24,
+    "volume": 17862294
+  },
+  {
+    "date": "2024-06-04",
+    "open": 130.53,
+    "high": 131.76,
+    "low": 129.24,
+    "close": 129.83,
+    "volume": 24622730
+  },
+  {
+    "date": "2024-06-05",
+    "open": 130.91,
+    "high": 132.21,
+    "low": 130.08,
+    "close": 130.74,
+    "volume": 25324954
+  },
+  {
+    "date": "2024-06-06",
+    "open": 131.34,
+    "high": 132.23,
+    "low": 128.97,
+    "close": 130.0,
+    "volume": 23487603
+  },
+  {
+    "date": "2024-06-07",
+    "open": 130.56,
+    "high": 131.17,
+    "low": 128.8,
+    "close": 129.5,
+    "volume": 34692706
+  },
+  {
+    "date": "2024-06-10",
+    "open": 128.47,
+    "high": 129.87,
+    "low": 127.16,
+    "close": 127.4,
+    "volume": 32653028
+  },
+  {
+    "date": "2024-06-11",
+    "open": 128.07,
+    "high": 129.44,
+    "low": 126.32,
+    "close": 126.32,
+    "volume": 32027251
+  },
+  {
+    "date": "2024-06-12",
+    "open": 124.48,
+    "high": 124.66,
+    "low": 123.33,
+    "close": 123.67,
+    "volume": 34268108
+  },
+  {
+    "date": "2024-06-13",
+    "open": 123.91,
+    "high": 125.58,
+    "low": 123.75,
+    "close": 124.29,
+    "volume": 23048223
+  },
+  {
+    "date": "2024-06-14",
+    "open": 124.78,
+    "high": 126.13,
+    "low": 123.45,
+    "close": 125.31,
+    "volume": 23055870
+  },
+  {
+    "date": "2024-06-17",
+    "open": 124.45,
+    "high": 125.68,
+    "low": 123.59,
+    "close": 124.71,
+    "volume": 29045496
+  },
+  {
+    "date": "2024-06-18",
+    "open": 126.08,
+    "high": 127.11,
+    "low": 125.33,
+    "close": 126.28,
+    "volume": 26792047
+  },
+  {
+    "date": "2024-06-19",
+    "open": 125.73,
+    "high": 126.56,
+    "low": 124.7,
+    "close": 124.85,
+    "volume": 21305157
+  },
+  {
+    "date": "2024-06-20",
+    "open": 123.77,
+    "high": 125.62,
+    "low": 122.49,
+    "close": 124.35,
+    "volume": 19580719
+  },
+  {
+    "date": "2024-06-21",
+    "open": 125.51,
+    "high": 126.96,
+    "low": 125.01,
+    "close": 125.75,
+    "volume": 24613573
+  },
+  {
+    "date": "2024-06-24",
+    "open": 125.12,
+    "high": 127.23,
+    "low": 123.74,
+    "close": 127.04,
+    "volume": 32520284
+  },
+  {
+    "date": "2024-06-25",
+    "open": 128.39,
+    "high": 129.29,
+    "low": 127.41,
+    "close": 128.85,
+    "volume": 18300998
+  },
+  {
+    "date": "2024-06-26",
+    "open": 129.78,
+    "high": 132.32,
+    "low": 128.59,
+    "close": 131.14,
+    "volume": 26021558
+  },
+  {
+    "date": "2024-06-27",
+    "open": 132.42,
+    "high": 134.6,
+    "low": 131.22,
+    "close": 134.17,
+    "volume": 33118380
+  },
+  {
+    "date": "2024-06-28",
+    "open": 135.82,
+    "high": 135.95,
+    "low": 134.44,
+    "close": 135.04,
+    "volume": 20578150
+  },
+  {
+    "date": "2024-07-01",
+    "open": 134.78,
+    "high": 135.83,
+    "low": 134.04,
+    "close": 135.33,
+    "volume": 29493376
+  },
+  {
+    "date": "2024-07-02",
+    "open": 135.09,
+    "high": 136.51,
+    "low": 134.41,
+    "close": 136.39,
+    "volume": 33915486
+  },
+  {
+    "date": "2024-07-03",
+    "open": 136.24,
+    "high": 137.11,
+    "low": 134.64,
+    "close": 135.68,
+    "volume": 15498134
+  },
+  {
+    "date": "2024-07-04",
+    "open": 135.49,
+    "high": 137.8,
+    "low": 134.09,
+    "close": 136.7,
+    "volume": 33539877
+  },
+  {
+    "date": "2024-07-05",
+    "open": 137.13,
+    "high": 138.05,
+    "low": 135.93,
+    "close": 136.53,
+    "volume": 33779876
+  },
+  {
+    "date": "2024-07-08",
+    "open": 135.49,
+    "high": 137.61,
+    "low": 134.21,
+    "close": 136.26,
+    "volume": 23678455
+  },
+  {
+    "date": "2024-07-09",
+    "open": 135.48,
+    "high": 136.69,
+    "low": 135.35,
+    "close": 136.05,
+    "volume": 21438913
+  },
+  {
+    "date": "2024-07-10",
+    "open": 136.39,
+    "high": 137.98,
+    "low": 135.28,
+    "close": 137.87,
+    "volume": 31211658
+  },
+  {
+    "date": "2024-07-11",
+    "open": 137.74,
+    "high": 140.42,
+    "low": 137.3,
+    "close": 139.13,
+    "volume": 24963524
+  },
+  {
+    "date": "2024-07-12",
+    "open": 139.14,
+    "high": 140.05,
+    "low": 136.58,
+    "close": 137.73,
+    "volume": 25765620
+  },
+  {
+    "date": "2024-07-15",
+    "open": 137.12,
+    "high": 137.81,
+    "low": 135.58,
+    "close": 135.96,
+    "volume": 15243350
+  },
+  {
+    "date": "2024-07-16",
+    "open": 137.53,
+    "high": 137.96,
+    "low": 134.8,
+    "close": 135.81,
+    "volume": 25110655
+  },
+  {
+    "date": "2024-07-17",
+    "open": 135.83,
+    "high": 138.44,
+    "low": 134.58,
+    "close": 137.81,
+    "volume": 15002463
+  },
+  {
+    "date": "2024-07-18",
+    "open": 139.28,
+    "high": 140.36,
+    "low": 137.94,
+    "close": 139.22,
+    "volume": 30749505
+  },
+  {
+    "date": "2024-07-19",
+    "open": 139.27,
+    "high": 140.22,
+    "low": 137.99,
+    "close": 139.55,
+    "volume": 34672175
+  },
+  {
+    "date": "2024-07-22",
+    "open": 138.07,
+    "high": 138.74,
+    "low": 135.44,
+    "close": 136.94,
+    "volume": 17070231
+  },
+  {
+    "date": "2024-07-23",
+    "open": 137.43,
+    "high": 138.4,
+    "low": 136.15,
+    "close": 138.22,
+    "volume": 21556726
+  },
+  {
+    "date": "2024-07-24",
+    "open": 138.36,
+    "high": 139.84,
+    "low": 136.77,
+    "close": 137.04,
+    "volume": 30374245
+  },
+  {
+    "date": "2024-07-25",
+    "open": 138.54,
+    "high": 141.77,
+    "low": 137.14,
+    "close": 140.43,
+    "volume": 27146889
+  },
+  {
+    "date": "2024-07-26",
+    "open": 141.2,
+    "high": 143.4,
+    "low": 140.96,
+    "close": 142.61,
+    "volume": 29767082
+  },
+  {
+    "date": "2024-07-29",
+    "open": 140.98,
+    "high": 142.11,
+    "low": 139.93,
+    "close": 141.84,
+    "volume": 28548940
+  },
+  {
+    "date": "2024-07-30",
+    "open": 140.09,
+    "high": 141.54,
+    "low": 137.37,
+    "close": 138.83,
+    "volume": 19603793
+  },
+  {
+    "date": "2024-07-31",
+    "open": 138.79,
+    "high": 142.01,
+    "low": 137.49,
+    "close": 140.58,
+    "volume": 32595609
+  },
+  {
+    "date": "2024-08-01",
+    "open": 140.12,
+    "high": 140.35,
+    "low": 139.36,
+    "close": 139.82,
+    "volume": 30833184
+  },
+  {
+    "date": "2024-08-02",
+    "open": 138.98,
+    "high": 139.61,
+    "low": 138.14,
+    "close": 138.7,
+    "volume": 34637773
+  },
+  {
+    "date": "2024-08-05",
+    "open": 137.61,
+    "high": 138.24,
+    "low": 136.56,
+    "close": 137.84,
+    "volume": 20616414
+  },
+  {
+    "date": "2024-08-06",
+    "open": 136.82,
+    "high": 138.22,
+    "low": 135.37,
+    "close": 138.14,
+    "volume": 26759990
+  },
+  {
+    "date": "2024-08-07",
+    "open": 137.44,
+    "high": 139.99,
+    "low": 136.35,
+    "close": 139.1,
+    "volume": 31323601
+  },
+  {
+    "date": "2024-08-08",
+    "open": 139.76,
+    "high": 141.58,
+    "low": 138.38,
+    "close": 140.27,
+    "volume": 17379822
+  },
+  {
+    "date": "2024-08-09",
+    "open": 141.32,
+    "high": 144.67,
+    "low": 139.83,
+    "close": 143.2,
+    "volume": 24804819
+  },
+  {
+    "date": "2024-08-12",
+    "open": 142.24,
+    "high": 145.09,
+    "low": 141.74,
+    "close": 144.16,
+    "volume": 26169440
+  },
+  {
+    "date": "2024-08-13",
+    "open": 142.75,
+    "high": 143.45,
+    "low": 142.5,
+    "close": 142.78,
+    "volume": 21468022
+  },
+  {
+    "date": "2024-08-14",
+    "open": 142.17,
+    "high": 142.58,
+    "low": 141.09,
+    "close": 141.42,
+    "volume": 20561453
+  },
+  {
+    "date": "2024-08-15",
+    "open": 140.54,
+    "high": 140.85,
+    "low": 138.74,
+    "close": 139.35,
+    "volume": 20312759
+  },
+  {
+    "date": "2024-08-16",
+    "open": 140.28,
+    "high": 140.94,
+    "low": 139.13,
+    "close": 140.36,
+    "volume": 29188629
+  },
+  {
+    "date": "2024-08-19",
+    "open": 141.79,
+    "high": 142.96,
+    "low": 141.19,
+    "close": 142.33,
+    "volume": 17162676
+  },
+  {
+    "date": "2024-08-20",
+    "open": 141.37,
+    "high": 142.64,
+    "low": 140.15,
+    "close": 141.8,
+    "volume": 21685590
+  },
+  {
+    "date": "2024-08-21",
+    "open": 143.3,
+    "high": 143.93,
+    "low": 140.13,
+    "close": 141.51,
+    "volume": 34902453
+  },
+  {
+    "date": "2024-08-22",
+    "open": 140.72,
+    "high": 143.22,
+    "low": 139.63,
+    "close": 142.52,
+    "volume": 20215861
+  },
+  {
+    "date": "2024-08-23",
+    "open": 140.87,
+    "high": 142.2,
+    "low": 139.23,
+    "close": 140.42,
+    "volume": 16901066
+  },
+  {
+    "date": "2024-08-26",
+    "open": 142.05,
+    "high": 143.41,
+    "low": 139.14,
+    "close": 140.36,
+    "volume": 15455830
+  },
+  {
+    "date": "2024-08-27",
+    "open": 141.93,
+    "high": 143.02,
+    "low": 139.44,
+    "close": 140.82,
+    "volume": 29134729
+  },
+  {
+    "date": "2024-08-28",
+    "open": 141.0,
+    "high": 142.24,
+    "low": 139.81,
+    "close": 141.37,
+    "volume": 18931084
+  },
+  {
+    "date": "2024-08-29",
+    "open": 143.15,
+    "high": 143.97,
+    "low": 142.06,
+    "close": 143.67,
+    "volume": 26983909
+  },
+  {
+    "date": "2024-08-30",
+    "open": 143.51,
+    "high": 144.39,
+    "low": 142.17,
+    "close": 143.85,
+    "volume": 27470681
+  },
+  {
+    "date": "2024-09-02",
+    "open": 143.95,
+    "high": 145.3,
+    "low": 143.21,
+    "close": 144.99,
+    "volume": 16377021
+  },
+  {
+    "date": "2024-09-03",
+    "open": 143.48,
+    "high": 144.1,
+    "low": 143.21,
+    "close": 143.48,
+    "volume": 30114642
+  },
+  {
+    "date": "2024-09-04",
+    "open": 143.24,
+    "high": 143.89,
+    "low": 141.98,
+    "close": 143.08,
+    "volume": 15951636
+  },
+  {
+    "date": "2024-09-05",
+    "open": 143.07,
+    "high": 143.68,
+    "low": 140.68,
+    "close": 141.52,
+    "volume": 18956749
+  },
+  {
+    "date": "2024-09-06",
+    "open": 139.95,
+    "high": 141.71,
+    "low": 138.73,
+    "close": 141.05,
+    "volume": 20778573
+  },
+  {
+    "date": "2024-09-09",
+    "open": 140.99,
+    "high": 142.3,
+    "low": 139.66,
+    "close": 141.29,
+    "volume": 18880515
+  },
+  {
+    "date": "2024-09-10",
+    "open": 139.86,
+    "high": 141.22,
+    "low": 136.91,
+    "close": 138.09,
+    "volume": 33889288
+  },
+  {
+    "date": "2024-09-11",
+    "open": 137.93,
+    "high": 139.25,
+    "low": 137.0,
+    "close": 138.25,
+    "volume": 34617435
+  },
+  {
+    "date": "2024-09-12",
+    "open": 139.23,
+    "high": 140.95,
+    "low": 139.21,
+    "close": 140.26,
+    "volume": 32973215
+  },
+  {
+    "date": "2024-09-13",
+    "open": 139.43,
+    "high": 140.79,
+    "low": 136.74,
+    "close": 137.8,
+    "volume": 17343332
+  },
+  {
+    "date": "2024-09-16",
+    "open": 136.03,
+    "high": 136.07,
+    "low": 134.4,
+    "close": 134.99,
+    "volume": 26515100
+  },
+  {
+    "date": "2024-09-17",
+    "open": 136.44,
+    "high": 138.29,
+    "low": 135.44,
+    "close": 137.46,
+    "volume": 21305151
+  },
+  {
+    "date": "2024-09-18",
+    "open": 136.14,
+    "high": 137.11,
+    "low": 132.92,
+    "close": 134.17,
+    "volume": 34234417
+  },
+  {
+    "date": "2024-09-19",
+    "open": 132.33,
+    "high": 132.57,
+    "low": 130.64,
+    "close": 131.12,
+    "volume": 31105943
+  },
+  {
+    "date": "2024-09-20",
+    "open": 132.78,
+    "high": 133.87,
+    "low": 130.04,
+    "close": 131.1,
+    "volume": 30303814
+  },
+  {
+    "date": "2024-09-23",
+    "open": 132.95,
+    "high": 134.64,
+    "low": 131.76,
+    "close": 134.11,
+    "volume": 30133341
+  },
+  {
+    "date": "2024-09-24",
+    "open": 132.91,
+    "high": 133.14,
+    "low": 131.47,
+    "close": 131.57,
+    "volume": 34349363
+  },
+  {
+    "date": "2024-09-25",
+    "open": 130.61,
+    "high": 131.16,
+    "low": 130.34,
+    "close": 130.48,
+    "volume": 19155772
+  },
+  {
+    "date": "2024-09-26",
+    "open": 132.21,
+    "high": 133.65,
+    "low": 129.15,
+    "close": 130.6,
+    "volume": 30895866
+  },
+  {
+    "date": "2024-09-27",
+    "open": 128.96,
+    "high": 129.98,
+    "low": 127.64,
+    "close": 129.49,
+    "volume": 18776052
+  },
+  {
+    "date": "2024-09-30",
+    "open": 127.69,
+    "high": 128.0,
+    "low": 127.05,
+    "close": 127.19,
+    "volume": 29103808
+  },
+  {
+    "date": "2024-10-01",
+    "open": 126.57,
+    "high": 129.71,
+    "low": 126.03,
+    "close": 128.32,
+    "volume": 28980142
+  },
+  {
+    "date": "2024-10-02",
+    "open": 130.07,
+    "high": 132.02,
+    "low": 129.51,
+    "close": 131.88,
+    "volume": 27641199
+  },
+  {
+    "date": "2024-10-03",
+    "open": 131.63,
+    "high": 134.0,
+    "low": 130.48,
+    "close": 132.64,
+    "volume": 32079114
+  },
+  {
+    "date": "2024-10-04",
+    "open": 131.17,
+    "high": 131.27,
+    "low": 129.23,
+    "close": 130.66,
+    "volume": 30712620
+  },
+  {
+    "date": "2024-10-07",
+    "open": 132.49,
+    "high": 133.04,
+    "low": 132.15,
+    "close": 132.89,
+    "volume": 20238644
+  },
+  {
+    "date": "2024-10-08",
+    "open": 132.49,
+    "high": 132.95,
+    "low": 130.17,
+    "close": 130.79,
+    "volume": 32171498
+  },
+  {
+    "date": "2024-10-09",
+    "open": 129.22,
+    "high": 130.32,
+    "low": 128.28,
+    "close": 129.43,
+    "volume": 15898294
+  },
+  {
+    "date": "2024-10-10",
+    "open": 127.68,
+    "high": 129.98,
+    "low": 126.58,
+    "close": 129.56,
+    "volume": 19550544
+  },
+  {
+    "date": "2024-10-11",
+    "open": 131.29,
+    "high": 132.09,
+    "low": 130.14,
+    "close": 132.08,
+    "volume": 26428099
+  },
+  {
+    "date": "2024-10-14",
+    "open": 131.51,
+    "high": 132.85,
+    "low": 131.08,
+    "close": 131.15,
+    "volume": 34213903
+  },
+  {
+    "date": "2024-10-15",
+    "open": 132.0,
+    "high": 132.87,
+    "low": 129.91,
+    "close": 130.39,
+    "volume": 30702138
+  },
+  {
+    "date": "2024-10-16",
+    "open": 130.0,
+    "high": 130.54,
+    "low": 128.85,
+    "close": 130.16,
+    "volume": 32559064
+  },
+  {
+    "date": "2024-10-17",
+    "open": 132.0,
+    "high": 132.13,
+    "low": 129.23,
+    "close": 130.03,
+    "volume": 31203347
+  },
+  {
+    "date": "2024-10-18",
+    "open": 131.01,
+    "high": 131.41,
+    "low": 130.62,
+    "close": 131.21,
+    "volume": 22481402
+  },
+  {
+    "date": "2024-10-21",
+    "open": 129.46,
+    "high": 130.69,
+    "low": 127.1,
+    "close": 128.22,
+    "volume": 29324309
+  },
+  {
+    "date": "2024-10-22",
+    "open": 127.02,
+    "high": 127.79,
+    "low": 125.67,
+    "close": 127.53,
+    "volume": 16812712
+  },
+  {
+    "date": "2024-10-23",
+    "open": 127.28,
+    "high": 128.61,
+    "low": 124.86,
+    "close": 125.56,
+    "volume": 34819235
+  },
+  {
+    "date": "2024-10-24",
+    "open": 125.65,
+    "high": 126.87,
+    "low": 125.08,
+    "close": 125.21,
+    "volume": 19219721
+  },
+  {
+    "date": "2024-10-25",
+    "open": 124.14,
+    "high": 124.89,
+    "low": 122.51,
+    "close": 123.02,
+    "volume": 19110801
+  },
+  {
+    "date": "2024-10-28",
+    "open": 121.34,
+    "high": 124.77,
+    "low": 120.15,
+    "close": 123.31,
+    "volume": 15839672
+  },
+  {
+    "date": "2024-10-29",
+    "open": 123.22,
+    "high": 125.14,
+    "low": 122.85,
+    "close": 124.96,
+    "volume": 16661740
+  },
+  {
+    "date": "2024-10-30",
+    "open": 126.81,
+    "high": 127.53,
+    "low": 126.29,
+    "close": 127.06,
+    "volume": 25666222
+  },
+  {
+    "date": "2024-10-31",
+    "open": 125.72,
+    "high": 126.55,
+    "low": 124.46,
+    "close": 125.43,
+    "volume": 18798381
+  },
+  {
+    "date": "2024-11-01",
+    "open": 124.96,
+    "high": 126.09,
+    "low": 123.14,
+    "close": 123.22,
+    "volume": 27325862
+  },
+  {
+    "date": "2024-11-04",
+    "open": 123.09,
+    "high": 124.27,
+    "low": 121.85,
+    "close": 122.57,
+    "volume": 20260264
+  },
+  {
+    "date": "2024-11-05",
+    "open": 124.39,
+    "high": 124.87,
+    "low": 123.4,
+    "close": 124.03,
+    "volume": 22875328
+  },
+  {
+    "date": "2024-11-06",
+    "open": 122.5,
+    "high": 123.97,
+    "low": 121.78,
+    "close": 121.82,
+    "volume": 21024422
+  },
+  {
+    "date": "2024-11-07",
+    "open": 122.17,
+    "high": 123.51,
+    "low": 121.02,
+    "close": 122.76,
+    "volume": 30914942
+  },
+  {
+    "date": "2024-11-08",
+    "open": 123.24,
+    "high": 124.41,
+    "low": 121.99,
+    "close": 123.67,
+    "volume": 16433080
+  },
+  {
+    "date": "2024-11-11",
+    "open": 125.63,
+    "high": 125.96,
+    "low": 123.51,
+    "close": 124.38,
+    "volume": 24848264
+  },
+  {
+    "date": "2024-11-12",
+    "open": 125.07,
+    "high": 125.1,
+    "low": 123.33,
+    "close": 123.87,
+    "volume": 21430428
+  },
+  {
+    "date": "2024-11-13",
+    "open": 124.17,
+    "high": 126.79,
+    "low": 122.85,
+    "close": 125.93,
+    "volume": 28435747
+  },
+  {
+    "date": "2024-11-14",
+    "open": 126.25,
+    "high": 126.57,
+    "low": 125.71,
+    "close": 126.47,
+    "volume": 27477476
+  },
+  {
+    "date": "2024-11-15",
+    "open": 126.07,
+    "high": 127.46,
+    "low": 125.97,
+    "close": 127.02,
+    "volume": 27868832
+  },
+  {
+    "date": "2024-11-18",
+    "open": 128.12,
+    "high": 128.17,
+    "low": 126.71,
+    "close": 127.09,
+    "volume": 31143198
+  },
+  {
+    "date": "2024-11-19",
+    "open": 125.91,
+    "high": 126.05,
+    "low": 123.34,
+    "close": 124.28,
+    "volume": 31226660
+  },
+  {
+    "date": "2024-11-20",
+    "open": 124.96,
+    "high": 126.33,
+    "low": 123.32,
+    "close": 124.44,
+    "volume": 30722838
+  },
+  {
+    "date": "2024-11-21",
+    "open": 124.02,
+    "high": 126.31,
+    "low": 123.51,
+    "close": 125.56,
+    "volume": 33490495
+  },
+  {
+    "date": "2024-11-22",
+    "open": 125.83,
+    "high": 127.07,
+    "low": 123.64,
+    "close": 125.03,
+    "volume": 16158385
+  },
+  {
+    "date": "2024-11-25",
+    "open": 125.75,
+    "high": 126.3,
+    "low": 124.4,
+    "close": 126.02,
+    "volume": 21994792
+  },
+  {
+    "date": "2024-11-26",
+    "open": 126.31,
+    "high": 127.46,
+    "low": 125.88,
+    "close": 126.49,
+    "volume": 26482684
+  },
+  {
+    "date": "2024-11-27",
+    "open": 125.06,
+    "high": 126.42,
+    "low": 123.43,
+    "close": 124.18,
+    "volume": 24555794
+  },
+  {
+    "date": "2024-11-28",
+    "open": 125.52,
+    "high": 125.74,
+    "low": 124.3,
+    "close": 124.89,
+    "volume": 27312658
+  },
+  {
+    "date": "2024-11-29",
+    "open": 123.83,
+    "high": 125.61,
+    "low": 122.58,
+    "close": 124.67,
+    "volume": 22902138
+  },
+  {
+    "date": "2024-12-02",
+    "open": 124.72,
+    "high": 126.31,
+    "low": 124.55,
+    "close": 124.99,
+    "volume": 15373263
+  },
+  {
+    "date": "2024-12-03",
+    "open": 125.71,
+    "high": 125.98,
+    "low": 124.64,
+    "close": 125.66,
+    "volume": 23915293
+  },
+  {
+    "date": "2024-12-04",
+    "open": 125.22,
+    "high": 125.74,
+    "low": 122.63,
+    "close": 123.42,
+    "volume": 18333714
+  },
+  {
+    "date": "2024-12-05",
+    "open": 123.71,
+    "high": 124.6,
+    "low": 123.58,
+    "close": 124.27,
+    "volume": 33604827
+  },
+  {
+    "date": "2024-12-06",
+    "open": 122.57,
+    "high": 123.69,
+    "low": 120.67,
+    "close": 121.77,
+    "volume": 30695264
+  },
+  {
+    "date": "2024-12-09",
+    "open": 122.31,
+    "high": 123.6,
+    "low": 120.81,
+    "close": 122.04,
+    "volume": 31939910
+  },
+  {
+    "date": "2024-12-10",
+    "open": 122.95,
+    "high": 124.32,
+    "low": 122.7,
+    "close": 123.63,
+    "volume": 23256643
+  },
+  {
+    "date": "2024-12-11",
+    "open": 122.75,
+    "high": 124.29,
+    "low": 122.31,
+    "close": 123.48,
+    "volume": 32533280
+  },
+  {
+    "date": "2024-12-12",
+    "open": 121.98,
+    "high": 123.26,
+    "low": 121.39,
+    "close": 122.77,
+    "volume": 18394506
+  },
+  {
+    "date": "2024-12-13",
+    "open": 121.45,
+    "high": 121.89,
+    "low": 118.53,
+    "close": 119.52,
+    "volume": 33419620
+  },
+  {
+    "date": "2024-12-16",
+    "open": 117.72,
+    "high": 118.72,
+    "low": 117.5,
+    "close": 118.19,
+    "volume": 25110812
+  },
+  {
+    "date": "2024-12-17",
+    "open": 116.51,
+    "high": 117.86,
+    "low": 115.45,
+    "close": 117.25,
+    "volume": 30124815
+  },
+  {
+    "date": "2024-12-18",
+    "open": 119.0,
+    "high": 119.58,
+    "low": 118.28,
+    "close": 119.33,
+    "volume": 20620680
+  },
+  {
+    "date": "2024-12-19",
+    "open": 117.99,
+    "high": 119.01,
+    "low": 115.48,
+    "close": 116.01,
+    "volume": 16988674
+  },
+  {
+    "date": "2024-12-20",
+    "open": 117.52,
+    "high": 120.61,
+    "low": 116.97,
+    "close": 119.21,
+    "volume": 34735302
+  },
+  {
+    "date": "2024-12-23",
+    "open": 117.22,
+    "high": 119.03,
+    "low": 116.42,
+    "close": 118.29,
+    "volume": 24797175
+  },
+  {
+    "date": "2024-12-24",
+    "open": 117.32,
+    "high": 118.19,
+    "low": 116.63,
+    "close": 117.71,
+    "volume": 18514639
+  },
+  {
+    "date": "2024-12-25",
+    "open": 116.69,
+    "high": 118.35,
+    "low": 115.45,
+    "close": 117.01,
+    "volume": 33423232
+  },
+  {
+    "date": "2024-12-26",
+    "open": 117.47,
+    "high": 118.26,
+    "low": 115.86,
+    "close": 116.88,
+    "volume": 15578643
+  },
+  {
+    "date": "2024-12-27",
+    "open": 118.43,
+    "high": 119.55,
+    "low": 118.03,
+    "close": 118.6,
+    "volume": 24026144
+  },
+  {
+    "date": "2024-12-30",
+    "open": 120.56,
+    "high": 120.79,
+    "low": 119.94,
+    "close": 120.43,
+    "volume": 25248054
+  },
+  {
+    "date": "2024-12-31",
+    "open": 118.9,
+    "high": 119.77,
+    "low": 117.47,
+    "close": 119.24,
+    "volume": 21552040
+  },
+  {
+    "date": "2025-01-01",
+    "open": 117.83,
+    "high": 119.25,
+    "low": 116.28,
+    "close": 117.2,
+    "volume": 25540411
+  },
+  {
+    "date": "2025-01-02",
+    "open": 118.54,
+    "high": 119.92,
+    "low": 116.55,
+    "close": 117.85,
+    "volume": 22357156
+  },
+  {
+    "date": "2025-01-03",
+    "open": 117.05,
+    "high": 117.08,
+    "low": 115.06,
+    "close": 115.3,
+    "volume": 24344019
+  },
+  {
+    "date": "2025-01-06",
+    "open": 115.6,
+    "high": 117.13,
+    "low": 114.91,
+    "close": 115.81,
+    "volume": 27198651
+  },
+  {
+    "date": "2025-01-07",
+    "open": 117.38,
+    "high": 118.66,
+    "low": 116.31,
+    "close": 118.47,
+    "volume": 29987976
+  },
+  {
+    "date": "2025-01-08",
+    "open": 117.57,
+    "high": 119.77,
+    "low": 117.4,
+    "close": 118.79,
+    "volume": 16296644
+  },
+  {
+    "date": "2025-01-09",
+    "open": 117.79,
+    "high": 120.05,
+    "low": 117.47,
+    "close": 119.48,
+    "volume": 26732931
+  },
+  {
+    "date": "2025-01-10",
+    "open": 119.9,
+    "high": 121.38,
+    "low": 118.2,
+    "close": 118.4,
+    "volume": 17515705
+  },
+  {
+    "date": "2025-01-13",
+    "open": 118.78,
+    "high": 119.28,
+    "low": 116.24,
+    "close": 117.17,
+    "volume": 32705979
+  },
+  {
+    "date": "2025-01-14",
+    "open": 118.99,
+    "high": 119.92,
+    "low": 117.79,
+    "close": 117.84,
+    "volume": 31338194
+  },
+  {
+    "date": "2025-01-15",
+    "open": 119.28,
+    "high": 120.83,
+    "low": 118.16,
+    "close": 120.19,
+    "volume": 18295452
+  },
+  {
+    "date": "2025-01-16",
+    "open": 121.19,
+    "high": 122.69,
+    "low": 120.15,
+    "close": 120.31,
+    "volume": 27969858
+  },
+  {
+    "date": "2025-01-17",
+    "open": 118.65,
+    "high": 121.0,
+    "low": 117.61,
+    "close": 120.53,
+    "volume": 24063647
+  },
+  {
+    "date": "2025-01-20",
+    "open": 119.83,
+    "high": 121.39,
+    "low": 118.88,
+    "close": 121.1,
+    "volume": 16540061
+  },
+  {
+    "date": "2025-01-21",
+    "open": 121.25,
+    "high": 122.18,
+    "low": 120.6,
+    "close": 120.91,
+    "volume": 32147496
+  },
+  {
+    "date": "2025-01-22",
+    "open": 119.58,
+    "high": 120.32,
+    "low": 118.95,
+    "close": 119.21,
+    "volume": 28053255
+  },
+  {
+    "date": "2025-01-23",
+    "open": 118.71,
+    "high": 119.74,
+    "low": 118.63,
+    "close": 119.56,
+    "volume": 21001764
+  },
+  {
+    "date": "2025-01-24",
+    "open": 118.3,
+    "high": 119.27,
+    "low": 116.35,
+    "close": 117.23,
+    "volume": 15914851
+  },
+  {
+    "date": "2025-01-27",
+    "open": 118.49,
+    "high": 120.21,
+    "low": 117.15,
+    "close": 119.07,
+    "volume": 21419389
+  },
+  {
+    "date": "2025-01-28",
+    "open": 120.55,
+    "high": 122.16,
+    "low": 119.25,
+    "close": 121.31,
+    "volume": 25124665
+  },
+  {
+    "date": "2025-01-29",
+    "open": 120.51,
+    "high": 120.99,
+    "low": 119.19,
+    "close": 119.23,
+    "volume": 17414723
+  },
+  {
+    "date": "2025-01-30",
+    "open": 118.6,
+    "high": 120.26,
+    "low": 118.17,
+    "close": 120.06,
+    "volume": 19711866
+  },
+  {
+    "date": "2025-01-31",
+    "open": 121.97,
+    "high": 123.33,
+    "low": 119.79,
+    "close": 120.64,
+    "volume": 18757027
+  },
+  {
+    "date": "2025-02-03",
+    "open": 122.27,
+    "high": 125.04,
+    "low": 121.53,
+    "close": 124.0,
+    "volume": 31642702
+  },
+  {
+    "date": "2025-02-04",
+    "open": 122.5,
+    "high": 123.89,
+    "low": 121.72,
+    "close": 123.85,
+    "volume": 33864097
+  },
+  {
+    "date": "2025-02-05",
+    "open": 124.34,
+    "high": 125.77,
+    "low": 123.52,
+    "close": 124.79,
+    "volume": 25819707
+  },
+  {
+    "date": "2025-02-06",
+    "open": 123.37,
+    "high": 125.77,
+    "low": 122.65,
+    "close": 124.75,
+    "volume": 28098738
+  },
+  {
+    "date": "2025-02-07",
+    "open": 123.02,
+    "high": 123.97,
+    "low": 121.35,
+    "close": 122.45,
+    "volume": 29040373
+  },
+  {
+    "date": "2025-02-10",
+    "open": 123.19,
+    "high": 124.29,
+    "low": 121.74,
+    "close": 123.75,
+    "volume": 34942081
+  },
+  {
+    "date": "2025-02-11",
+    "open": 123.74,
+    "high": 126.51,
+    "low": 122.45,
+    "close": 125.62,
+    "volume": 33081888
+  },
+  {
+    "date": "2025-02-12",
+    "open": 124.17,
+    "high": 125.4,
+    "low": 123.29,
+    "close": 123.57,
+    "volume": 25853072
+  },
+  {
+    "date": "2025-02-13",
+    "open": 123.65,
+    "high": 125.35,
+    "low": 122.28,
+    "close": 124.28,
+    "volume": 23729724
+  },
+  {
+    "date": "2025-02-14",
+    "open": 125.34,
+    "high": 127.42,
+    "low": 124.64,
+    "close": 126.5,
+    "volume": 30837487
+  },
+  {
+    "date": "2025-02-17",
+    "open": 125.36,
+    "high": 127.28,
+    "low": 124.44,
+    "close": 126.5,
+    "volume": 26351503
+  },
+  {
+    "date": "2025-02-18",
+    "open": 126.49,
+    "high": 127.22,
+    "low": 125.02,
+    "close": 126.53,
+    "volume": 17992270
+  },
+  {
+    "date": "2025-02-19",
+    "open": 126.09,
+    "high": 129.13,
+    "low": 126.06,
+    "close": 127.74,
+    "volume": 21889982
+  },
+  {
+    "date": "2025-02-20",
+    "open": 127.52,
+    "high": 129.59,
+    "low": 126.63,
+    "close": 128.3,
+    "volume": 24890884
+  },
+  {
+    "date": "2025-02-21",
+    "open": 128.01,
+    "high": 130.58,
+    "low": 127.88,
+    "close": 129.81,
+    "volume": 34498420
+  },
+  {
+    "date": "2025-02-24",
+    "open": 130.15,
+    "high": 132.39,
+    "low": 129.88,
+    "close": 131.42,
+    "volume": 34777473
+  },
+  {
+    "date": "2025-02-25",
+    "open": 130.44,
+    "high": 131.62,
+    "low": 129.83,
+    "close": 129.99,
+    "volume": 15850199
+  },
+  {
+    "date": "2025-02-26",
+    "open": 131.73,
+    "high": 134.16,
+    "low": 130.29,
+    "close": 133.73,
+    "volume": 18135695
+  },
+  {
+    "date": "2025-02-27",
+    "open": 135.6,
+    "high": 135.92,
+    "low": 132.34,
+    "close": 133.76,
+    "volume": 28513643
+  },
+  {
+    "date": "2025-02-28",
+    "open": 134.43,
+    "high": 134.8,
+    "low": 133.56,
+    "close": 134.68,
+    "volume": 25118050
+  },
+  {
+    "date": "2025-03-03",
+    "open": 133.2,
+    "high": 134.82,
+    "low": 132.2,
+    "close": 133.88,
+    "volume": 32773249
+  },
+  {
+    "date": "2025-03-04",
+    "open": 135.74,
+    "high": 136.29,
+    "low": 133.53,
+    "close": 134.29,
+    "volume": 22180371
+  },
+  {
+    "date": "2025-03-05",
+    "open": 134.92,
+    "high": 135.26,
+    "low": 133.05,
+    "close": 133.91,
+    "volume": 26386495
+  },
+  {
+    "date": "2025-03-06",
+    "open": 131.96,
+    "high": 134.12,
+    "low": 130.78,
+    "close": 133.28,
+    "volume": 32350290
+  },
+  {
+    "date": "2025-03-07",
+    "open": 134.05,
+    "high": 135.29,
+    "low": 133.51,
+    "close": 133.6,
+    "volume": 21341470
+  },
+  {
+    "date": "2025-03-10",
+    "open": 134.46,
+    "high": 134.7,
+    "low": 132.69,
+    "close": 133.8,
+    "volume": 27793008
+  },
+  {
+    "date": "2025-03-11",
+    "open": 131.84,
+    "high": 132.8,
+    "low": 130.9,
+    "close": 131.78,
+    "volume": 27094177
+  },
+  {
+    "date": "2025-03-12",
+    "open": 131.21,
+    "high": 132.5,
+    "low": 130.23,
+    "close": 131.39,
+    "volume": 30366000
+  },
+  {
+    "date": "2025-03-13",
+    "open": 131.87,
+    "high": 133.48,
+    "low": 131.6,
+    "close": 133.23,
+    "volume": 20062512
+  },
+  {
+    "date": "2025-03-14",
+    "open": 134.19,
+    "high": 135.96,
+    "low": 133.97,
+    "close": 135.67,
+    "volume": 34683657
+  },
+  {
+    "date": "2025-03-17",
+    "open": 135.59,
+    "high": 135.6,
+    "low": 133.04,
+    "close": 134.28,
+    "volume": 34228107
+  },
+  {
+    "date": "2025-03-18",
+    "open": 133.43,
+    "high": 134.77,
+    "low": 133.28,
+    "close": 134.09,
+    "volume": 24265877
+  },
+  {
+    "date": "2025-03-19",
+    "open": 133.14,
+    "high": 133.74,
+    "low": 130.39,
+    "close": 131.53,
+    "volume": 25200210
+  },
+  {
+    "date": "2025-03-20",
+    "open": 132.41,
+    "high": 133.22,
+    "low": 130.97,
+    "close": 131.68,
+    "volume": 18361166
+  },
+  {
+    "date": "2025-03-21",
+    "open": 130.08,
+    "high": 130.88,
+    "low": 128.94,
+    "close": 129.87,
+    "volume": 16009961
+  },
+  {
+    "date": "2025-03-24",
+    "open": 129.91,
+    "high": 130.25,
+    "low": 127.95,
+    "close": 127.99,
+    "volume": 19206392
+  },
+  {
+    "date": "2025-03-25",
+    "open": 128.58,
+    "high": 130.43,
+    "low": 127.89,
+    "close": 129.15,
+    "volume": 24449865
+  },
+  {
+    "date": "2025-03-26",
+    "open": 128.92,
+    "high": 129.39,
+    "low": 127.26,
+    "close": 128.71,
+    "volume": 33798767
+  },
+  {
+    "date": "2025-03-27",
+    "open": 128.81,
+    "high": 131.19,
+    "low": 127.7,
+    "close": 129.71,
+    "volume": 31923362
+  },
+  {
+    "date": "2025-03-28",
+    "open": 130.44,
+    "high": 131.93,
+    "low": 129.7,
+    "close": 130.06,
+    "volume": 34147897
+  },
+  {
+    "date": "2025-03-31",
+    "open": 129.84,
+    "high": 130.01,
+    "low": 128.36,
+    "close": 129.69,
+    "volume": 30723263
+  },
+  {
+    "date": "2025-04-01",
+    "open": 130.36,
+    "high": 130.57,
+    "low": 130.02,
+    "close": 130.26,
+    "volume": 27422992
+  },
+  {
+    "date": "2025-04-02",
+    "open": 128.92,
+    "high": 130.15,
+    "low": 126.0,
+    "close": 127.45,
+    "volume": 28908132
+  },
+  {
+    "date": "2025-04-03",
+    "open": 128.19,
+    "high": 130.72,
+    "low": 126.99,
+    "close": 130.16,
+    "volume": 19856065
+  },
+  {
+    "date": "2025-04-04",
+    "open": 128.22,
+    "high": 128.26,
+    "low": 127.02,
+    "close": 127.08,
+    "volume": 22714931
+  },
+  {
+    "date": "2025-04-07",
+    "open": 126.25,
+    "high": 129.46,
+    "low": 125.73,
+    "close": 128.15,
+    "volume": 19043909
+  },
+  {
+    "date": "2025-04-08",
+    "open": 129.79,
+    "high": 129.88,
+    "low": 127.36,
+    "close": 128.21,
+    "volume": 18290669
+  },
+  {
+    "date": "2025-04-09",
+    "open": 129.17,
+    "high": 131.34,
+    "low": 127.68,
+    "close": 129.9,
+    "volume": 21191582
+  },
+  {
+    "date": "2025-04-10",
+    "open": 128.5,
+    "high": 129.16,
+    "low": 126.57,
+    "close": 127.57,
+    "volume": 22916007
+  },
+  {
+    "date": "2025-04-11",
+    "open": 126.66,
+    "high": 129.95,
+    "low": 125.37,
+    "close": 128.55,
+    "volume": 20965788
+  },
+  {
+    "date": "2025-04-14",
+    "open": 128.97,
+    "high": 129.4,
+    "low": 127.46,
+    "close": 128.69,
+    "volume": 16902671
+  },
+  {
+    "date": "2025-04-15",
+    "open": 127.84,
+    "high": 129.26,
+    "low": 126.91,
+    "close": 128.55,
+    "volume": 24931434
+  },
+  {
+    "date": "2025-04-16",
+    "open": 126.59,
+    "high": 126.83,
+    "low": 124.69,
+    "close": 125.53,
+    "volume": 19214847
+  },
+  {
+    "date": "2025-04-17",
+    "open": 125.87,
+    "high": 126.46,
+    "low": 124.37,
+    "close": 124.71,
+    "volume": 27525252
+  },
+  {
+    "date": "2025-04-18",
+    "open": 123.47,
+    "high": 124.03,
+    "low": 122.99,
+    "close": 123.52,
+    "volume": 18070391
+  },
+  {
+    "date": "2025-04-21",
+    "open": 123.45,
+    "high": 125.75,
+    "low": 122.05,
+    "close": 124.54,
+    "volume": 24543657
+  },
+  {
+    "date": "2025-04-22",
+    "open": 124.06,
+    "high": 126.49,
+    "low": 123.6,
+    "close": 125.0,
+    "volume": 29288758
+  },
+  {
+    "date": "2025-04-23",
+    "open": 123.66,
+    "high": 125.8,
+    "low": 122.96,
+    "close": 125.36,
+    "volume": 19050845
+  },
+  {
+    "date": "2025-04-24",
+    "open": 127.07,
+    "high": 129.1,
+    "low": 126.83,
+    "close": 128.22,
+    "volume": 15953744
+  },
+  {
+    "date": "2025-04-25",
+    "open": 128.47,
+    "high": 129.05,
+    "low": 125.18,
+    "close": 126.54,
+    "volume": 22887813
+  },
+  {
+    "date": "2025-04-28",
+    "open": 127.62,
+    "high": 128.22,
+    "low": 125.62,
+    "close": 125.87,
+    "volume": 28251118
+  },
+  {
+    "date": "2025-04-29",
+    "open": 126.3,
+    "high": 128.96,
+    "low": 126.1,
+    "close": 127.83,
+    "volume": 32261419
+  },
+  {
+    "date": "2025-04-30",
+    "open": 127.36,
+    "high": 127.49,
+    "low": 126.93,
+    "close": 127.26,
+    "volume": 28377198
+  },
+  {
+    "date": "2025-05-01",
+    "open": 126.53,
+    "high": 127.49,
+    "low": 124.79,
+    "close": 124.91,
+    "volume": 20628182
+  },
+  {
+    "date": "2025-05-02",
+    "open": 125.96,
+    "high": 128.71,
+    "low": 124.76,
+    "close": 127.82,
+    "volume": 30787376
+  },
+  {
+    "date": "2025-05-05",
+    "open": 126.94,
+    "high": 127.66,
+    "low": 124.41,
+    "close": 125.74,
+    "volume": 32013880
+  },
+  {
+    "date": "2025-05-06",
+    "open": 124.48,
+    "high": 125.4,
+    "low": 122.86,
+    "close": 123.23,
+    "volume": 23927227
+  },
+  {
+    "date": "2025-05-07",
+    "open": 122.57,
+    "high": 124.98,
+    "low": 121.53,
+    "close": 124.23,
+    "volume": 28467879
+  },
+  {
+    "date": "2025-05-08",
+    "open": 125.03,
+    "high": 126.03,
+    "low": 123.96,
+    "close": 125.78,
+    "volume": 15388205
+  },
+  {
+    "date": "2025-05-09",
+    "open": 125.65,
+    "high": 127.27,
+    "low": 125.45,
+    "close": 126.43,
+    "volume": 32425175
+  },
+  {
+    "date": "2025-05-12",
+    "open": 126.97,
+    "high": 128.46,
+    "low": 125.85,
+    "close": 125.96,
+    "volume": 16928843
+  },
+  {
+    "date": "2025-05-13",
+    "open": 124.91,
+    "high": 126.72,
+    "low": 124.63,
+    "close": 126.51,
+    "volume": 15874631
+  },
+  {
+    "date": "2025-05-14",
+    "open": 126.26,
+    "high": 127.75,
+    "low": 125.65,
+    "close": 126.16,
+    "volume": 24607489
+  },
+  {
+    "date": "2025-05-15",
+    "open": 127.28,
+    "high": 127.44,
+    "low": 124.32,
+    "close": 125.81,
+    "volume": 24351526
+  },
+  {
+    "date": "2025-05-16",
+    "open": 126.24,
+    "high": 126.76,
+    "low": 125.0,
+    "close": 126.46,
+    "volume": 18640260
+  },
+  {
+    "date": "2025-05-19",
+    "open": 127.0,
+    "high": 127.82,
+    "low": 125.67,
+    "close": 127.18,
+    "volume": 26324200
+  },
+  {
+    "date": "2025-05-20",
+    "open": 128.42,
+    "high": 129.35,
+    "low": 127.53,
+    "close": 129.01,
+    "volume": 21845718
+  },
+  {
+    "date": "2025-05-21",
+    "open": 130.31,
+    "high": 131.56,
+    "low": 129.31,
+    "close": 131.45,
+    "volume": 26502001
+  },
+  {
+    "date": "2025-05-22",
+    "open": 132.9,
+    "high": 135.37,
+    "low": 132.48,
+    "close": 134.86,
+    "volume": 19986070
+  },
+  {
+    "date": "2025-05-23",
+    "open": 135.76,
+    "high": 136.85,
+    "low": 134.15,
+    "close": 135.61,
+    "volume": 25948691
+  },
+  {
+    "date": "2025-05-26",
+    "open": 134.19,
+    "high": 134.77,
+    "low": 132.95,
+    "close": 134.09,
+    "volume": 21914025
+  },
+  {
+    "date": "2025-05-27",
+    "open": 134.96,
+    "high": 136.43,
+    "low": 134.14,
+    "close": 135.86,
+    "volume": 34233432
+  },
+  {
+    "date": "2025-05-28",
+    "open": 137.44,
+    "high": 137.46,
+    "low": 134.11,
+    "close": 135.6,
+    "volume": 21915419
+  },
+  {
+    "date": "2025-05-29",
+    "open": 134.35,
+    "high": 135.1,
+    "low": 133.36,
+    "close": 134.4,
+    "volume": 20669194
+  },
+  {
+    "date": "2025-05-30",
+    "open": 132.62,
+    "high": 134.11,
+    "low": 131.28,
+    "close": 134.01,
+    "volume": 31117143
+  },
+  {
+    "date": "2025-06-02",
+    "open": 134.06,
+    "high": 135.37,
+    "low": 134.04,
+    "close": 134.91,
+    "volume": 25539340
+  },
+  {
+    "date": "2025-06-03",
+    "open": 136.79,
+    "high": 137.74,
+    "low": 135.18,
+    "close": 135.88,
+    "volume": 31287593
+  },
+  {
+    "date": "2025-06-04",
+    "open": 137.82,
+    "high": 139.98,
+    "low": 137.12,
+    "close": 139.7,
+    "volume": 26078491
+  },
+  {
+    "date": "2025-06-05",
+    "open": 141.08,
+    "high": 141.88,
+    "low": 140.49,
+    "close": 141.73,
+    "volume": 27840058
+  },
+  {
+    "date": "2025-06-06",
+    "open": 142.56,
+    "high": 144.41,
+    "low": 141.7,
+    "close": 144.2,
+    "volume": 24221004
+  },
+  {
+    "date": "2025-06-09",
+    "open": 143.06,
+    "high": 143.25,
+    "low": 141.59,
+    "close": 142.02,
+    "volume": 17342327
+  },
+  {
+    "date": "2025-06-10",
+    "open": 142.86,
+    "high": 145.44,
+    "low": 141.56,
+    "close": 144.81,
+    "volume": 34984655
+  },
+  {
+    "date": "2025-06-11",
+    "open": 144.3,
+    "high": 145.19,
+    "low": 143.44,
+    "close": 144.4,
+    "volume": 27617618
+  },
+  {
+    "date": "2025-06-12",
+    "open": 143.4,
+    "high": 144.74,
+    "low": 142.0,
+    "close": 144.49,
+    "volume": 34164315
+  },
+  {
+    "date": "2025-06-13",
+    "open": 143.25,
+    "high": 145.71,
+    "low": 143.2,
+    "close": 145.23,
+    "volume": 27528769
+  },
+  {
+    "date": "2025-06-16",
+    "open": 143.58,
+    "high": 145.03,
+    "low": 142.34,
+    "close": 142.97,
+    "volume": 34224718
+  },
+  {
+    "date": "2025-06-17",
+    "open": 143.9,
+    "high": 144.83,
+    "low": 143.78,
+    "close": 143.93,
+    "volume": 15350520
+  },
+  {
+    "date": "2025-06-18",
+    "open": 144.26,
+    "high": 145.8,
+    "low": 144.22,
+    "close": 145.31,
+    "volume": 27993603
+  },
+  {
+    "date": "2025-06-19",
+    "open": 144.22,
+    "high": 145.04,
+    "low": 143.67,
+    "close": 144.33,
+    "volume": 25138772
+  },
+  {
+    "date": "2025-06-20",
+    "open": 145.21,
+    "high": 145.53,
+    "low": 144.09,
+    "close": 144.84,
+    "volume": 23457398
+  },
+  {
+    "date": "2025-06-23",
+    "open": 143.01,
+    "high": 143.66,
+    "low": 142.95,
+    "close": 143.41,
+    "volume": 19753695
+  },
+  {
+    "date": "2025-06-24",
+    "open": 141.64,
+    "high": 143.19,
+    "low": 140.22,
+    "close": 142.03,
+    "volume": 25819750
+  },
+  {
+    "date": "2025-06-25",
+    "open": 141.73,
+    "high": 143.1,
+    "low": 140.34,
+    "close": 141.66,
+    "volume": 34193217
+  },
+  {
+    "date": "2025-06-26",
+    "open": 140.83,
+    "high": 140.87,
+    "low": 138.3,
+    "close": 139.6,
+    "volume": 18343664
+  },
+  {
+    "date": "2025-06-27",
+    "open": 137.89,
+    "high": 140.13,
+    "low": 136.83,
+    "close": 138.76,
+    "volume": 20323148
+  },
+  {
+    "date": "2025-06-30",
+    "open": 140.11,
+    "high": 140.57,
+    "low": 137.57,
+    "close": 138.35,
+    "volume": 25628026
+  }
+]
\ No newline at end of file
diff --git a/typescript/src/app/chart/data/tsla-data.json b/typescript/src/app/chart/data/tsla-data.json
new file mode 100644
index 0000000..b0da1fc
--- /dev/null
+++ b/typescript/src/app/chart/data/tsla-data.json
@@ -0,0 +1,1766 @@
+[
+  {
+    "Date": "2024-07-01",
+    "Open": 195.66,
+    "High": 195.82,
+    "Low": 193.84,
+    "Close": 193.86
+  },
+  {
+    "Date": "2024-07-02",
+    "Open": 193.54,
+    "High": 193.87,
+    "Low": 192.46,
+    "Close": 192.55
+  },
+  {
+    "Date": "2024-07-03",
+    "Open": 193.06,
+    "High": 193.17,
+    "Low": 192.71,
+    "Close": 192.81
+  },
+  {
+    "Date": "2024-07-04",
+    "Open": 194.47,
+    "High": 195.45,
+    "Low": 192.64,
+    "Close": 195.38
+  },
+  {
+    "Date": "2024-07-05",
+    "Open": 197.01,
+    "High": 197.21,
+    "Low": 195.16,
+    "Close": 195.7
+  },
+  {
+    "Date": "2024-07-08",
+    "Open": 194.47,
+    "High": 196.23,
+    "Low": 193.01,
+    "Close": 195.24
+  },
+  {
+    "Date": "2024-07-09",
+    "Open": 194.28,
+    "High": 194.8,
+    "Low": 192.46,
+    "Close": 193.87
+  },
+  {
+    "Date": "2024-07-10",
+    "Open": 192.4,
+    "High": 194.3,
+    "Low": 192.29,
+    "Close": 193.74
+  },
+  {
+    "Date": "2024-07-11",
+    "Open": 195.05,
+    "High": 196.03,
+    "Low": 193.28,
+    "Close": 193.54
+  },
+  {
+    "Date": "2024-07-12",
+    "Open": 192.99,
+    "High": 193.79,
+    "Low": 191.7,
+    "Close": 191.97
+  },
+  {
+    "Date": "2024-07-15",
+    "Open": 190.34,
+    "High": 190.51,
+    "Low": 188.47,
+    "Close": 189.21
+  },
+  {
+    "Date": "2024-07-16",
+    "Open": 189.93,
+    "High": 190.33,
+    "Low": 188.1,
+    "Close": 189.98
+  },
+  {
+    "Date": "2024-07-17",
+    "Open": 188.65,
+    "High": 188.92,
+    "Low": 187.77,
+    "Close": 188.45
+  },
+  {
+    "Date": "2024-07-18",
+    "Open": 188.27,
+    "High": 189.07,
+    "Low": 186.78,
+    "Close": 186.95
+  },
+  {
+    "Date": "2024-07-19",
+    "Open": 186.35,
+    "High": 188.13,
+    "Low": 184.46,
+    "Close": 186.47
+  },
+  {
+    "Date": "2024-07-22",
+    "Open": 185.91,
+    "High": 186.34,
+    "Low": 184.89,
+    "Close": 185.64
+  },
+  {
+    "Date": "2024-07-23",
+    "Open": 184.99,
+    "High": 185.48,
+    "Low": 183.15,
+    "Close": 184.34
+  },
+  {
+    "Date": "2024-07-24",
+    "Open": 183.49,
+    "High": 183.49,
+    "Low": 182.74,
+    "Close": 182.75
+  },
+  {
+    "Date": "2024-07-25",
+    "Open": 184.73,
+    "High": 185.05,
+    "Low": 183.16,
+    "Close": 183.41
+  },
+  {
+    "Date": "2024-07-26",
+    "Open": 184.89,
+    "High": 186.59,
+    "Low": 183.44,
+    "Close": 186.16
+  },
+  {
+    "Date": "2024-07-29",
+    "Open": 184.85,
+    "High": 186.63,
+    "Low": 184.52,
+    "Close": 185.09
+  },
+  {
+    "Date": "2024-07-30",
+    "Open": 183.31,
+    "High": 184.75,
+    "Low": 182.73,
+    "Close": 184.16
+  },
+  {
+    "Date": "2024-07-31",
+    "Open": 185.26,
+    "High": 185.75,
+    "Low": 184.33,
+    "Close": 185.42
+  },
+  {
+    "Date": "2024-08-01",
+    "Open": 184.56,
+    "High": 185.42,
+    "Low": 184.46,
+    "Close": 184.85
+  },
+  {
+    "Date": "2024-08-02",
+    "Open": 186.46,
+    "High": 188.11,
+    "Low": 185.82,
+    "Close": 187.76
+  },
+  {
+    "Date": "2024-08-05",
+    "Open": 188.43,
+    "High": 190.37,
+    "Low": 186.47,
+    "Close": 187.08
+  },
+  {
+    "Date": "2024-08-06",
+    "Open": 188.09,
+    "High": 189.71,
+    "Low": 186.7,
+    "Close": 188.21
+  },
+  {
+    "Date": "2024-08-07",
+    "Open": 189.42,
+    "High": 191.01,
+    "Low": 188.7,
+    "Close": 190.54
+  },
+  {
+    "Date": "2024-08-08",
+    "Open": 191.55,
+    "High": 191.8,
+    "Low": 191.17,
+    "Close": 191.74
+  },
+  {
+    "Date": "2024-08-09",
+    "Open": 191.07,
+    "High": 192.23,
+    "Low": 189.36,
+    "Close": 191.35
+  },
+  {
+    "Date": "2024-08-12",
+    "Open": 192.98,
+    "High": 194.2,
+    "Low": 191.88,
+    "Close": 192.1
+  },
+  {
+    "Date": "2024-08-13",
+    "Open": 191.4,
+    "High": 192.95,
+    "Low": 190.37,
+    "Close": 192.92
+  },
+  {
+    "Date": "2024-08-14",
+    "Open": 193.41,
+    "High": 194.71,
+    "Low": 193.24,
+    "Close": 194.66
+  },
+  {
+    "Date": "2024-08-15",
+    "Open": 192.87,
+    "High": 194.07,
+    "Low": 191.97,
+    "Close": 192.37
+  },
+  {
+    "Date": "2024-08-16",
+    "Open": 192.73,
+    "High": 194.0,
+    "Low": 191.06,
+    "Close": 191.11
+  },
+  {
+    "Date": "2024-08-19",
+    "Open": 189.48,
+    "High": 189.67,
+    "Low": 188.61,
+    "Close": 189.65
+  },
+  {
+    "Date": "2024-08-20",
+    "Open": 190.6,
+    "High": 191.19,
+    "Low": 189.29,
+    "Close": 190.11
+  },
+  {
+    "Date": "2024-08-21",
+    "Open": 191.5,
+    "High": 192.53,
+    "Low": 190.21,
+    "Close": 190.37
+  },
+  {
+    "Date": "2024-08-22",
+    "Open": 191.04,
+    "High": 191.5,
+    "Low": 189.48,
+    "Close": 191.33
+  },
+  {
+    "Date": "2024-08-23",
+    "Open": 191.47,
+    "High": 191.49,
+    "Low": 190.22,
+    "Close": 190.41
+  },
+  {
+    "Date": "2024-08-26",
+    "Open": 192.19,
+    "High": 193.05,
+    "Low": 190.63,
+    "Close": 191.18
+  },
+  {
+    "Date": "2024-08-27",
+    "Open": 189.78,
+    "High": 191.53,
+    "Low": 188.75,
+    "Close": 188.89
+  },
+  {
+    "Date": "2024-08-28",
+    "Open": 188.02,
+    "High": 189.69,
+    "Low": 186.35,
+    "Close": 187.56
+  },
+  {
+    "Date": "2024-08-29",
+    "Open": 185.82,
+    "High": 186.41,
+    "Low": 183.98,
+    "Close": 185.49
+  },
+  {
+    "Date": "2024-08-30",
+    "Open": 185.03,
+    "High": 185.53,
+    "Low": 184.58,
+    "Close": 185.2
+  },
+  {
+    "Date": "2024-09-02",
+    "Open": 184.49,
+    "High": 184.49,
+    "Low": 184.19,
+    "Close": 184.39
+  },
+  {
+    "Date": "2024-09-03",
+    "Open": 184.67,
+    "High": 185.21,
+    "Low": 184.02,
+    "Close": 184.21
+  },
+  {
+    "Date": "2024-09-04",
+    "Open": 185.63,
+    "High": 185.86,
+    "Low": 185.62,
+    "Close": 185.65
+  },
+  {
+    "Date": "2024-09-05",
+    "Open": 186.12,
+    "High": 187.17,
+    "Low": 185.38,
+    "Close": 186.7
+  },
+  {
+    "Date": "2024-09-06",
+    "Open": 187.26,
+    "High": 187.39,
+    "Low": 185.47,
+    "Close": 185.73
+  },
+  {
+    "Date": "2024-09-09",
+    "Open": 187.61,
+    "High": 189.53,
+    "Low": 186.6,
+    "Close": 186.97
+  },
+  {
+    "Date": "2024-09-10",
+    "Open": 185.28,
+    "High": 185.91,
+    "Low": 183.77,
+    "Close": 183.79
+  },
+  {
+    "Date": "2024-09-11",
+    "Open": 182.37,
+    "High": 182.42,
+    "Low": 182.05,
+    "Close": 182.32
+  },
+  {
+    "Date": "2024-09-12",
+    "Open": 182.2,
+    "High": 183.2,
+    "Low": 181.85,
+    "Close": 182.82
+  },
+  {
+    "Date": "2024-09-13",
+    "Open": 181.13,
+    "High": 181.47,
+    "Low": 180.91,
+    "Close": 181.38
+  },
+  {
+    "Date": "2024-09-16",
+    "Open": 181.95,
+    "High": 183.37,
+    "Low": 181.41,
+    "Close": 182.18
+  },
+  {
+    "Date": "2024-09-17",
+    "Open": 181.12,
+    "High": 182.67,
+    "Low": 179.76,
+    "Close": 180.47
+  },
+  {
+    "Date": "2024-09-18",
+    "Open": 179.96,
+    "High": 180.57,
+    "Low": 179.63,
+    "Close": 180.49
+  },
+  {
+    "Date": "2024-09-19",
+    "Open": 182.48,
+    "High": 184.27,
+    "Low": 181.04,
+    "Close": 181.67
+  },
+  {
+    "Date": "2024-09-20",
+    "Open": 183.14,
+    "High": 184.14,
+    "Low": 183.06,
+    "Close": 184.1
+  },
+  {
+    "Date": "2024-09-23",
+    "Open": 185.02,
+    "High": 185.51,
+    "Low": 183.19,
+    "Close": 185.18
+  },
+  {
+    "Date": "2024-09-24",
+    "Open": 184.77,
+    "High": 185.25,
+    "Low": 183.16,
+    "Close": 184.64
+  },
+  {
+    "Date": "2024-09-25",
+    "Open": 184.45,
+    "High": 185.46,
+    "Low": 184.29,
+    "Close": 184.47
+  },
+  {
+    "Date": "2024-09-26",
+    "Open": 183.99,
+    "High": 185.17,
+    "Low": 182.9,
+    "Close": 183.26
+  },
+  {
+    "Date": "2024-09-27",
+    "Open": 182.65,
+    "High": 183.76,
+    "Low": 180.99,
+    "Close": 183.32
+  },
+  {
+    "Date": "2024-09-30",
+    "Open": 182.52,
+    "High": 184.48,
+    "Low": 182.48,
+    "Close": 183.74
+  },
+  {
+    "Date": "2024-10-01",
+    "Open": 183.67,
+    "High": 185.11,
+    "Low": 182.29,
+    "Close": 183.1
+  },
+  {
+    "Date": "2024-10-02",
+    "Open": 181.28,
+    "High": 181.81,
+    "Low": 180.99,
+    "Close": 181.72
+  },
+  {
+    "Date": "2024-10-03",
+    "Open": 183.16,
+    "High": 183.46,
+    "Low": 181.86,
+    "Close": 182.58
+  },
+  {
+    "Date": "2024-10-04",
+    "Open": 183.46,
+    "High": 184.67,
+    "Low": 182.35,
+    "Close": 183.94
+  },
+  {
+    "Date": "2024-10-07",
+    "Open": 183.82,
+    "High": 185.45,
+    "Low": 181.87,
+    "Close": 184.19
+  },
+  {
+    "Date": "2024-10-08",
+    "Open": 185.96,
+    "High": 187.79,
+    "Low": 185.22,
+    "Close": 185.49
+  },
+  {
+    "Date": "2024-10-09",
+    "Open": 184.88,
+    "High": 184.95,
+    "Low": 183.85,
+    "Close": 184.06
+  },
+  {
+    "Date": "2024-10-10",
+    "Open": 182.43,
+    "High": 183.61,
+    "Low": 182.33,
+    "Close": 182.83
+  },
+  {
+    "Date": "2024-10-11",
+    "Open": 183.67,
+    "High": 184.3,
+    "Low": 183.36,
+    "Close": 183.72
+  },
+  {
+    "Date": "2024-10-14",
+    "Open": 185.63,
+    "High": 187.5,
+    "Low": 185.03,
+    "Close": 186.45
+  },
+  {
+    "Date": "2024-10-15",
+    "Open": 184.73,
+    "High": 185.32,
+    "Low": 184.25,
+    "Close": 184.94
+  },
+  {
+    "Date": "2024-10-16",
+    "Open": 186.52,
+    "High": 187.92,
+    "Low": 186.34,
+    "Close": 186.97
+  },
+  {
+    "Date": "2024-10-17",
+    "Open": 188.82,
+    "High": 189.36,
+    "Low": 188.3,
+    "Close": 189.28
+  },
+  {
+    "Date": "2024-10-18",
+    "Open": 187.6,
+    "High": 188.86,
+    "Low": 187.24,
+    "Close": 187.35
+  },
+  {
+    "Date": "2024-10-21",
+    "Open": 188.62,
+    "High": 188.97,
+    "Low": 186.73,
+    "Close": 186.99
+  },
+  {
+    "Date": "2024-10-22",
+    "Open": 186.85,
+    "High": 187.14,
+    "Low": 185.83,
+    "Close": 186.51
+  },
+  {
+    "Date": "2024-10-23",
+    "Open": 187.86,
+    "High": 188.1,
+    "Low": 186.43,
+    "Close": 187.71
+  },
+  {
+    "Date": "2024-10-24",
+    "Open": 186.19,
+    "High": 186.44,
+    "Low": 185.14,
+    "Close": 185.59
+  },
+  {
+    "Date": "2024-10-25",
+    "Open": 184.74,
+    "High": 185.53,
+    "Low": 183.75,
+    "Close": 185.34
+  },
+  {
+    "Date": "2024-10-28",
+    "Open": 186.81,
+    "High": 188.37,
+    "Low": 186.63,
+    "Close": 186.79
+  },
+  {
+    "Date": "2024-10-29",
+    "Open": 186.02,
+    "High": 187.27,
+    "Low": 185.59,
+    "Close": 185.8
+  },
+  {
+    "Date": "2024-10-30",
+    "Open": 183.85,
+    "High": 185.2,
+    "Low": 182.76,
+    "Close": 184.74
+  },
+  {
+    "Date": "2024-10-31",
+    "Open": 185.51,
+    "High": 186.83,
+    "Low": 184.31,
+    "Close": 186.29
+  },
+  {
+    "Date": "2024-11-01",
+    "Open": 186.1,
+    "High": 188.02,
+    "Low": 184.11,
+    "Close": 186.12
+  },
+  {
+    "Date": "2024-11-04",
+    "Open": 187.28,
+    "High": 187.73,
+    "Low": 186.07,
+    "Close": 186.7
+  },
+  {
+    "Date": "2024-11-05",
+    "Open": 185.94,
+    "High": 186.09,
+    "Low": 185.87,
+    "Close": 186.06
+  },
+  {
+    "Date": "2024-11-06",
+    "Open": 187.97,
+    "High": 189.29,
+    "Low": 187.41,
+    "Close": 188.76
+  },
+  {
+    "Date": "2024-11-07",
+    "Open": 187.22,
+    "High": 188.11,
+    "Low": 186.53,
+    "Close": 187.99
+  },
+  {
+    "Date": "2024-11-08",
+    "Open": 186.19,
+    "High": 187.91,
+    "Low": 185.03,
+    "Close": 186.65
+  },
+  {
+    "Date": "2024-11-11",
+    "Open": 185.91,
+    "High": 187.61,
+    "Low": 185.85,
+    "Close": 187.25
+  },
+  {
+    "Date": "2024-11-12",
+    "Open": 187.22,
+    "High": 187.45,
+    "Low": 187.02,
+    "Close": 187.19
+  },
+  {
+    "Date": "2024-11-13",
+    "Open": 189.12,
+    "High": 189.37,
+    "Low": 188.37,
+    "Close": 188.77
+  },
+  {
+    "Date": "2024-11-14",
+    "Open": 188.14,
+    "High": 188.84,
+    "Low": 187.98,
+    "Close": 188.0
+  },
+  {
+    "Date": "2024-11-15",
+    "Open": 186.66,
+    "High": 188.54,
+    "Low": 185.12,
+    "Close": 187.31
+  },
+  {
+    "Date": "2024-11-18",
+    "Open": 186.52,
+    "High": 188.11,
+    "Low": 185.21,
+    "Close": 186.46
+  },
+  {
+    "Date": "2024-11-19",
+    "Open": 187.18,
+    "High": 188.3,
+    "Low": 186.35,
+    "Close": 187.41
+  },
+  {
+    "Date": "2024-11-20",
+    "Open": 186.14,
+    "High": 186.53,
+    "Low": 185.59,
+    "Close": 186.44
+  },
+  {
+    "Date": "2024-11-21",
+    "Open": 186.36,
+    "High": 187.64,
+    "Low": 185.42,
+    "Close": 187.19
+  },
+  {
+    "Date": "2024-11-22",
+    "Open": 185.85,
+    "High": 186.91,
+    "Low": 185.04,
+    "Close": 186.76
+  },
+  {
+    "Date": "2024-11-25",
+    "Open": 187.81,
+    "High": 188.54,
+    "Low": 187.66,
+    "Close": 187.91
+  },
+  {
+    "Date": "2024-11-26",
+    "Open": 187.42,
+    "High": 188.86,
+    "Low": 186.32,
+    "Close": 186.84
+  },
+  {
+    "Date": "2024-11-27",
+    "Open": 185.81,
+    "High": 186.6,
+    "Low": 184.96,
+    "Close": 184.97
+  },
+  {
+    "Date": "2024-11-28",
+    "Open": 183.02,
+    "High": 183.53,
+    "Low": 181.04,
+    "Close": 183.19
+  },
+  {
+    "Date": "2024-11-29",
+    "Open": 182.96,
+    "High": 184.58,
+    "Low": 181.53,
+    "Close": 183.92
+  },
+  {
+    "Date": "2024-12-02",
+    "Open": 185.24,
+    "High": 186.47,
+    "Low": 183.93,
+    "Close": 185.47
+  },
+  {
+    "Date": "2024-12-03",
+    "Open": 186.99,
+    "High": 187.19,
+    "Low": 186.48,
+    "Close": 187.08
+  },
+  {
+    "Date": "2024-12-04",
+    "Open": 187.2,
+    "High": 188.46,
+    "Low": 186.92,
+    "Close": 187.09
+  },
+  {
+    "Date": "2024-12-05",
+    "Open": 187.91,
+    "High": 187.96,
+    "Low": 186.32,
+    "Close": 187.84
+  },
+  {
+    "Date": "2024-12-06",
+    "Open": 188.22,
+    "High": 189.15,
+    "Low": 188.18,
+    "Close": 189.07
+  },
+  {
+    "Date": "2024-12-09",
+    "Open": 189.84,
+    "High": 190.87,
+    "Low": 189.34,
+    "Close": 189.68
+  },
+  {
+    "Date": "2024-12-10",
+    "Open": 188.63,
+    "High": 188.97,
+    "Low": 188.13,
+    "Close": 188.71
+  },
+  {
+    "Date": "2024-12-11",
+    "Open": 190.52,
+    "High": 192.05,
+    "Low": 190.5,
+    "Close": 191.41
+  },
+  {
+    "Date": "2024-12-12",
+    "Open": 193.23,
+    "High": 193.26,
+    "Low": 191.72,
+    "Close": 191.97
+  },
+  {
+    "Date": "2024-12-13",
+    "Open": 193.65,
+    "High": 194.62,
+    "Low": 193.13,
+    "Close": 193.25
+  },
+  {
+    "Date": "2024-12-16",
+    "Open": 194.02,
+    "High": 194.96,
+    "Low": 192.67,
+    "Close": 194.53
+  },
+  {
+    "Date": "2024-12-17",
+    "Open": 195.17,
+    "High": 196.46,
+    "Low": 193.96,
+    "Close": 194.86
+  },
+  {
+    "Date": "2024-12-18",
+    "Open": 195.74,
+    "High": 197.71,
+    "Low": 194.45,
+    "Close": 195.52
+  },
+  {
+    "Date": "2024-12-19",
+    "Open": 197.34,
+    "High": 198.14,
+    "Low": 195.82,
+    "Close": 197.66
+  },
+  {
+    "Date": "2024-12-20",
+    "Open": 195.84,
+    "High": 196.87,
+    "Low": 195.17,
+    "Close": 196.66
+  },
+  {
+    "Date": "2024-12-23",
+    "Open": 195.6,
+    "High": 197.45,
+    "Low": 194.58,
+    "Close": 196.73
+  },
+  {
+    "Date": "2024-12-24",
+    "Open": 195.22,
+    "High": 195.45,
+    "Low": 194.98,
+    "Close": 195.33
+  },
+  {
+    "Date": "2024-12-25",
+    "Open": 197.24,
+    "High": 198.3,
+    "Low": 196.44,
+    "Close": 196.72
+  },
+  {
+    "Date": "2024-12-26",
+    "Open": 197.82,
+    "High": 197.94,
+    "Low": 196.01,
+    "Close": 197.9
+  },
+  {
+    "Date": "2024-12-27",
+    "Open": 197.57,
+    "High": 198.09,
+    "Low": 195.95,
+    "Close": 196.75
+  },
+  {
+    "Date": "2024-12-30",
+    "Open": 195.06,
+    "High": 196.38,
+    "Low": 193.09,
+    "Close": 193.41
+  },
+  {
+    "Date": "2024-12-31",
+    "Open": 193.53,
+    "High": 194.26,
+    "Low": 192.13,
+    "Close": 192.3
+  },
+  {
+    "Date": "2025-01-01",
+    "Open": 190.38,
+    "High": 191.1,
+    "Low": 189.02,
+    "Close": 189.31
+  },
+  {
+    "Date": "2025-01-02",
+    "Open": 188.98,
+    "High": 189.05,
+    "Low": 187.3,
+    "Close": 188.03
+  },
+  {
+    "Date": "2025-01-03",
+    "Open": 187.74,
+    "High": 187.81,
+    "Low": 187.22,
+    "Close": 187.55
+  },
+  {
+    "Date": "2025-01-06",
+    "Open": 186.09,
+    "High": 187.14,
+    "Low": 185.52,
+    "Close": 186.66
+  },
+  {
+    "Date": "2025-01-07",
+    "Open": 186.16,
+    "High": 188.01,
+    "Low": 185.81,
+    "Close": 187.76
+  },
+  {
+    "Date": "2025-01-08",
+    "Open": 188.28,
+    "High": 188.85,
+    "Low": 187.06,
+    "Close": 187.32
+  },
+  {
+    "Date": "2025-01-09",
+    "Open": 187.65,
+    "High": 189.42,
+    "Low": 187.23,
+    "Close": 188.99
+  },
+  {
+    "Date": "2025-01-10",
+    "Open": 188.68,
+    "High": 190.2,
+    "Low": 186.71,
+    "Close": 189.95
+  },
+  {
+    "Date": "2025-01-13",
+    "Open": 189.19,
+    "High": 189.35,
+    "Low": 188.07,
+    "Close": 189.22
+  },
+  {
+    "Date": "2025-01-14",
+    "Open": 188.09,
+    "High": 189.68,
+    "Low": 187.77,
+    "Close": 188.92
+  },
+  {
+    "Date": "2025-01-15",
+    "Open": 188.84,
+    "High": 190.76,
+    "Low": 187.79,
+    "Close": 189.05
+  },
+  {
+    "Date": "2025-01-16",
+    "Open": 190.87,
+    "High": 191.81,
+    "Low": 190.07,
+    "Close": 191.13
+  },
+  {
+    "Date": "2025-01-17",
+    "Open": 191.0,
+    "High": 192.4,
+    "Low": 189.38,
+    "Close": 191.28
+  },
+  {
+    "Date": "2025-01-20",
+    "Open": 189.67,
+    "High": 190.07,
+    "Low": 189.32,
+    "Close": 189.81
+  },
+  {
+    "Date": "2025-01-21",
+    "Open": 189.37,
+    "High": 190.71,
+    "Low": 188.05,
+    "Close": 188.89
+  },
+  {
+    "Date": "2025-01-22",
+    "Open": 188.01,
+    "High": 189.31,
+    "Low": 186.59,
+    "Close": 187.2
+  },
+  {
+    "Date": "2025-01-23",
+    "Open": 187.45,
+    "High": 188.25,
+    "Low": 186.99,
+    "Close": 187.91
+  },
+  {
+    "Date": "2025-01-24",
+    "Open": 187.36,
+    "High": 187.55,
+    "Low": 186.89,
+    "Close": 187.43
+  },
+  {
+    "Date": "2025-01-27",
+    "Open": 187.43,
+    "High": 187.56,
+    "Low": 186.49,
+    "Close": 186.5
+  },
+  {
+    "Date": "2025-01-28",
+    "Open": 188.4,
+    "High": 189.15,
+    "Low": 187.29,
+    "Close": 188.28
+  },
+  {
+    "Date": "2025-01-29",
+    "Open": 189.36,
+    "High": 189.64,
+    "Low": 189.25,
+    "Close": 189.6
+  },
+  {
+    "Date": "2025-01-30",
+    "Open": 190.83,
+    "High": 192.32,
+    "Low": 189.02,
+    "Close": 189.09
+  },
+  {
+    "Date": "2025-01-31",
+    "Open": 190.72,
+    "High": 191.82,
+    "Low": 190.59,
+    "Close": 191.13
+  },
+  {
+    "Date": "2025-02-03",
+    "Open": 193.03,
+    "High": 194.31,
+    "Low": 191.75,
+    "Close": 193.04
+  },
+  {
+    "Date": "2025-02-04",
+    "Open": 194.85,
+    "High": 194.97,
+    "Low": 194.33,
+    "Close": 194.61
+  },
+  {
+    "Date": "2025-02-05",
+    "Open": 194.15,
+    "High": 194.31,
+    "Low": 193.1,
+    "Close": 193.53
+  },
+  {
+    "Date": "2025-02-06",
+    "Open": 192.71,
+    "High": 193.71,
+    "Low": 192.3,
+    "Close": 192.42
+  },
+  {
+    "Date": "2025-02-07",
+    "Open": 193.56,
+    "High": 195.06,
+    "Low": 192.39,
+    "Close": 194.3
+  },
+  {
+    "Date": "2025-02-10",
+    "Open": 194.13,
+    "High": 195.49,
+    "Low": 193.23,
+    "Close": 194.15
+  },
+  {
+    "Date": "2025-02-11",
+    "Open": 193.87,
+    "High": 194.28,
+    "Low": 191.88,
+    "Close": 193.85
+  },
+  {
+    "Date": "2025-02-12",
+    "Open": 194.08,
+    "High": 194.92,
+    "Low": 193.29,
+    "Close": 194.37
+  },
+  {
+    "Date": "2025-02-13",
+    "Open": 195.95,
+    "High": 196.12,
+    "Low": 194.59,
+    "Close": 194.76
+  },
+  {
+    "Date": "2025-02-14",
+    "Open": 196.67,
+    "High": 197.2,
+    "Low": 195.87,
+    "Close": 197.07
+  },
+  {
+    "Date": "2025-02-17",
+    "Open": 197.8,
+    "High": 198.45,
+    "Low": 197.39,
+    "Close": 198.1
+  },
+  {
+    "Date": "2025-02-18",
+    "Open": 196.5,
+    "High": 196.53,
+    "Low": 196.42,
+    "Close": 196.49
+  },
+  {
+    "Date": "2025-02-19",
+    "Open": 198.21,
+    "High": 199.98,
+    "Low": 196.75,
+    "Close": 199.62
+  },
+  {
+    "Date": "2025-02-20",
+    "Open": 199.75,
+    "High": 200.36,
+    "Low": 198.57,
+    "Close": 199.63
+  },
+  {
+    "Date": "2025-02-21",
+    "Open": 197.92,
+    "High": 199.83,
+    "Low": 195.96,
+    "Close": 196.73
+  },
+  {
+    "Date": "2025-02-24",
+    "Open": 197.58,
+    "High": 198.27,
+    "Low": 196.56,
+    "Close": 197.9
+  },
+  {
+    "Date": "2025-02-25",
+    "Open": 199.68,
+    "High": 199.99,
+    "Low": 199.67,
+    "Close": 199.96
+  },
+  {
+    "Date": "2025-02-26",
+    "Open": 200.89,
+    "High": 202.56,
+    "Low": 200.44,
+    "Close": 201.75
+  },
+  {
+    "Date": "2025-02-27",
+    "Open": 203.12,
+    "High": 204.07,
+    "Low": 202.32,
+    "Close": 203.07
+  },
+  {
+    "Date": "2025-02-28",
+    "Open": 203.29,
+    "High": 204.58,
+    "Low": 201.8,
+    "Close": 203.09
+  },
+  {
+    "Date": "2025-03-03",
+    "Open": 204.76,
+    "High": 205.95,
+    "Low": 204.23,
+    "Close": 205.26
+  },
+  {
+    "Date": "2025-03-04",
+    "Open": 205.83,
+    "High": 206.98,
+    "Low": 205.09,
+    "Close": 205.66
+  },
+  {
+    "Date": "2025-03-05",
+    "Open": 206.2,
+    "High": 207.54,
+    "Low": 204.63,
+    "Close": 206.57
+  },
+  {
+    "Date": "2025-03-06",
+    "Open": 204.69,
+    "High": 205.3,
+    "Low": 204.17,
+    "Close": 205.09
+  },
+  {
+    "Date": "2025-03-07",
+    "Open": 203.85,
+    "High": 204.63,
+    "Low": 202.53,
+    "Close": 204.25
+  },
+  {
+    "Date": "2025-03-10",
+    "Open": 206.23,
+    "High": 207.04,
+    "Low": 204.61,
+    "Close": 206.76
+  },
+  {
+    "Date": "2025-03-11",
+    "Open": 205.49,
+    "High": 205.94,
+    "Low": 203.95,
+    "Close": 205.46
+  },
+  {
+    "Date": "2025-03-12",
+    "Open": 203.83,
+    "High": 204.1,
+    "Low": 203.11,
+    "Close": 204.04
+  },
+  {
+    "Date": "2025-03-13",
+    "Open": 203.66,
+    "High": 205.08,
+    "Low": 203.03,
+    "Close": 203.39
+  },
+  {
+    "Date": "2025-03-14",
+    "Open": 203.25,
+    "High": 203.33,
+    "Low": 202.56,
+    "Close": 202.58
+  },
+  {
+    "Date": "2025-03-17",
+    "Open": 203.82,
+    "High": 205.4,
+    "Low": 203.6,
+    "Close": 204.42
+  },
+  {
+    "Date": "2025-03-18",
+    "Open": 204.05,
+    "High": 204.1,
+    "Low": 203.78,
+    "Close": 203.93
+  },
+  {
+    "Date": "2025-03-19",
+    "Open": 204.4,
+    "High": 205.85,
+    "Low": 203.03,
+    "Close": 203.06
+  },
+  {
+    "Date": "2025-03-20",
+    "Open": 203.74,
+    "High": 203.82,
+    "Low": 203.11,
+    "Close": 203.66
+  },
+  {
+    "Date": "2025-03-21",
+    "Open": 205.41,
+    "High": 206.08,
+    "Low": 203.65,
+    "Close": 205.55
+  },
+  {
+    "Date": "2025-03-24",
+    "Open": 204.87,
+    "High": 206.03,
+    "Low": 204.11,
+    "Close": 205.9
+  },
+  {
+    "Date": "2025-03-25",
+    "Open": 206.51,
+    "High": 208.2,
+    "Low": 205.47,
+    "Close": 205.93
+  },
+  {
+    "Date": "2025-03-26",
+    "Open": 207.88,
+    "High": 209.87,
+    "Low": 206.21,
+    "Close": 208.94
+  },
+  {
+    "Date": "2025-03-27",
+    "Open": 208.24,
+    "High": 208.93,
+    "Low": 206.62,
+    "Close": 207.73
+  },
+  {
+    "Date": "2025-03-28",
+    "Open": 205.85,
+    "High": 206.28,
+    "Low": 205.57,
+    "Close": 205.58
+  },
+  {
+    "Date": "2025-03-31",
+    "Open": 206.61,
+    "High": 206.68,
+    "Low": 205.31,
+    "Close": 205.47
+  },
+  {
+    "Date": "2025-04-01",
+    "Open": 206.32,
+    "High": 207.32,
+    "Low": 205.77,
+    "Close": 206.75
+  },
+  {
+    "Date": "2025-04-02",
+    "Open": 205.13,
+    "High": 205.3,
+    "Low": 204.89,
+    "Close": 205.03
+  },
+  {
+    "Date": "2025-04-03",
+    "Open": 204.62,
+    "High": 205.7,
+    "Low": 203.28,
+    "Close": 205.57
+  },
+  {
+    "Date": "2025-04-04",
+    "Open": 206.18,
+    "High": 207.23,
+    "Low": 204.98,
+    "Close": 206.03
+  },
+  {
+    "Date": "2025-04-07",
+    "Open": 207.74,
+    "High": 209.45,
+    "Low": 206.4,
+    "Close": 207.66
+  },
+  {
+    "Date": "2025-04-08",
+    "Open": 208.98,
+    "High": 209.29,
+    "Low": 207.81,
+    "Close": 209.03
+  },
+  {
+    "Date": "2025-04-09",
+    "Open": 207.83,
+    "High": 208.36,
+    "Low": 206.36,
+    "Close": 207.32
+  },
+  {
+    "Date": "2025-04-10",
+    "Open": 208.76,
+    "High": 209.78,
+    "Low": 208.08,
+    "Close": 209.55
+  },
+  {
+    "Date": "2025-04-11",
+    "Open": 211.32,
+    "High": 212.24,
+    "Low": 210.25,
+    "Close": 210.52
+  },
+  {
+    "Date": "2025-04-14",
+    "Open": 209.02,
+    "High": 209.1,
+    "Low": 208.82,
+    "Close": 208.9
+  },
+  {
+    "Date": "2025-04-15",
+    "Open": 208.19,
+    "High": 210.07,
+    "Low": 207.67,
+    "Close": 208.02
+  },
+  {
+    "Date": "2025-04-16",
+    "Open": 206.89,
+    "High": 206.91,
+    "Low": 206.49,
+    "Close": 206.57
+  },
+  {
+    "Date": "2025-04-17",
+    "Open": 207.69,
+    "High": 208.0,
+    "Low": 207.09,
+    "Close": 207.9
+  },
+  {
+    "Date": "2025-04-18",
+    "Open": 209.08,
+    "High": 210.92,
+    "Low": 208.09,
+    "Close": 209.23
+  },
+  {
+    "Date": "2025-04-21",
+    "Open": 207.32,
+    "High": 208.94,
+    "Low": 206.62,
+    "Close": 206.91
+  },
+  {
+    "Date": "2025-04-22",
+    "Open": 205.61,
+    "High": 207.41,
+    "Low": 203.83,
+    "Close": 206.05
+  },
+  {
+    "Date": "2025-04-23",
+    "Open": 205.79,
+    "High": 207.41,
+    "Low": 204.24,
+    "Close": 205.61
+  },
+  {
+    "Date": "2025-04-24",
+    "Open": 206.83,
+    "High": 207.27,
+    "Low": 206.48,
+    "Close": 206.77
+  },
+  {
+    "Date": "2025-04-25",
+    "Open": 208.7,
+    "High": 209.27,
+    "Low": 206.81,
+    "Close": 208.95
+  },
+  {
+    "Date": "2025-04-28",
+    "Open": 207.78,
+    "High": 208.79,
+    "Low": 206.42,
+    "Close": 207.66
+  },
+  {
+    "Date": "2025-04-29",
+    "Open": 207.19,
+    "High": 208.82,
+    "Low": 206.03,
+    "Close": 206.85
+  },
+  {
+    "Date": "2025-04-30",
+    "Open": 205.48,
+    "High": 207.14,
+    "Low": 203.65,
+    "Close": 205.97
+  },
+  {
+    "Date": "2025-05-01",
+    "Open": 207.46,
+    "High": 207.8,
+    "Low": 206.95,
+    "Close": 207.71
+  },
+  {
+    "Date": "2025-05-02",
+    "Open": 208.69,
+    "High": 210.44,
+    "Low": 208.09,
+    "Close": 208.85
+  },
+  {
+    "Date": "2025-05-05",
+    "Open": 206.89,
+    "High": 207.54,
+    "Low": 205.18,
+    "Close": 207.0
+  },
+  {
+    "Date": "2025-05-06",
+    "Open": 206.09,
+    "High": 206.99,
+    "Low": 205.08,
+    "Close": 206.5
+  },
+  {
+    "Date": "2025-05-07",
+    "Open": 207.6,
+    "High": 208.61,
+    "Low": 207.34,
+    "Close": 207.56
+  },
+  {
+    "Date": "2025-05-08",
+    "Open": 207.25,
+    "High": 208.68,
+    "Low": 206.94,
+    "Close": 208.42
+  },
+  {
+    "Date": "2025-05-09",
+    "Open": 210.13,
+    "High": 210.97,
+    "Low": 208.81,
+    "Close": 209.58
+  },
+  {
+    "Date": "2025-05-12",
+    "Open": 209.39,
+    "High": 211.16,
+    "Low": 208.3,
+    "Close": 208.59
+  },
+  {
+    "Date": "2025-05-13",
+    "Open": 207.77,
+    "High": 209.75,
+    "Low": 206.92,
+    "Close": 208.67
+  },
+  {
+    "Date": "2025-05-14",
+    "Open": 206.79,
+    "High": 208.59,
+    "Low": 206.41,
+    "Close": 206.84
+  },
+  {
+    "Date": "2025-05-15",
+    "Open": 206.3,
+    "High": 207.25,
+    "Low": 205.95,
+    "Close": 206.8
+  },
+  {
+    "Date": "2025-05-16",
+    "Open": 207.51,
+    "High": 207.67,
+    "Low": 207.46,
+    "Close": 207.53
+  },
+  {
+    "Date": "2025-05-19",
+    "Open": 206.48,
+    "High": 207.63,
+    "Low": 205.08,
+    "Close": 205.61
+  },
+  {
+    "Date": "2025-05-20",
+    "Open": 203.94,
+    "High": 204.3,
+    "Low": 203.02,
+    "Close": 204.24
+  },
+  {
+    "Date": "2025-05-21",
+    "Open": 205.51,
+    "High": 206.12,
+    "Low": 203.69,
+    "Close": 204.55
+  },
+  {
+    "Date": "2025-05-22",
+    "Open": 206.54,
+    "High": 207.86,
+    "Low": 205.79,
+    "Close": 207.52
+  },
+  {
+    "Date": "2025-05-23",
+    "Open": 206.62,
+    "High": 206.83,
+    "Low": 205.6,
+    "Close": 206.41
+  },
+  {
+    "Date": "2025-05-26",
+    "Open": 205.45,
+    "High": 206.31,
+    "Low": 205.24,
+    "Close": 206.04
+  },
+  {
+    "Date": "2025-05-27",
+    "Open": 205.84,
+    "High": 207.09,
+    "Low": 204.75,
+    "Close": 205.78
+  },
+  {
+    "Date": "2025-05-28",
+    "Open": 203.97,
+    "High": 204.23,
+    "Low": 203.95,
+    "Close": 204.23
+  },
+  {
+    "Date": "2025-05-29",
+    "Open": 202.26,
+    "High": 203.82,
+    "Low": 201.83,
+    "Close": 203.49
+  },
+  {
+    "Date": "2025-05-30",
+    "Open": 201.88,
+    "High": 203.77,
+    "Low": 199.91,
+    "Close": 201.62
+  },
+  {
+    "Date": "2025-06-02",
+    "Open": 201.67,
+    "High": 202.33,
+    "Low": 200.18,
+    "Close": 201.65
+  },
+  {
+    "Date": "2025-06-03",
+    "Open": 200.18,
+    "High": 202.16,
+    "Low": 198.46,
+    "Close": 200.46
+  },
+  {
+    "Date": "2025-06-04",
+    "Open": 199.98,
+    "High": 201.84,
+    "Low": 198.49,
+    "Close": 199.42
+  },
+  {
+    "Date": "2025-06-05",
+    "Open": 199.6,
+    "High": 201.07,
+    "Low": 199.46,
+    "Close": 200.74
+  },
+  {
+    "Date": "2025-06-06",
+    "Open": 202.07,
+    "High": 203.96,
+    "Low": 200.85,
+    "Close": 203.31
+  },
+  {
+    "Date": "2025-06-09",
+    "Open": 202.02,
+    "High": 203.92,
+    "Low": 200.35,
+    "Close": 202.19
+  },
+  {
+    "Date": "2025-06-10",
+    "Open": 200.88,
+    "High": 202.7,
+    "Low": 199.06,
+    "Close": 200.81
+  },
+  {
+    "Date": "2025-06-11",
+    "Open": 198.92,
+    "High": 199.22,
+    "Low": 198.67,
+    "Close": 198.98
+  },
+  {
+    "Date": "2025-06-12",
+    "Open": 200.04,
+    "High": 200.28,
+    "Low": 198.93,
+    "Close": 200.03
+  },
+  {
+    "Date": "2025-06-13",
+    "Open": 199.54,
+    "High": 199.56,
+    "Low": 199.37,
+    "Close": 199.46
+  },
+  {
+    "Date": "2025-06-16",
+    "Open": 200.74,
+    "High": 201.1,
+    "Low": 199.3,
+    "Close": 199.31
+  },
+  {
+    "Date": "2025-06-17",
+    "Open": 200.32,
+    "High": 202.23,
+    "Low": 198.89,
+    "Close": 201.73
+  }
+]
\ No newline at end of file
diff --git a/typescript/src/app/chart/image/amazon.png b/typescript/src/app/chart/image/amazon.png
new file mode 100644
index 0000000..2805452
Binary files /dev/null and b/typescript/src/app/chart/image/amazon.png differ
diff --git a/typescript/src/app/chart/image/google.png b/typescript/src/app/chart/image/google.png
new file mode 100644
index 0000000..2509038
Binary files /dev/null and b/typescript/src/app/chart/image/google.png differ
diff --git a/typescript/src/app/chart/image/microsoft.png b/typescript/src/app/chart/image/microsoft.png
new file mode 100644
index 0000000..60dc2d4
Binary files /dev/null and b/typescript/src/app/chart/image/microsoft.png differ
diff --git a/typescript/src/app/chart/image/tesla.png b/typescript/src/app/chart/image/tesla.png
new file mode 100644
index 0000000..5fc6954
Binary files /dev/null and b/typescript/src/app/chart/image/tesla.png differ
diff --git a/typescript/src/app/chart/stockForecasting/index.html b/typescript/src/app/chart/stockForecasting/index.html
new file mode 100644
index 0000000..5b5ff1e
--- /dev/null
+++ b/typescript/src/app/chart/stockForecasting/index.html
@@ -0,0 +1,64 @@
+<!DOCTYPE html>
+<html>
+
+<head>
+    <meta charset="utf-8" />
+    <title>Stock Forecasting</title>
+    <script src="https://cdn.syncfusion.com/ej2/25.2.3/dist/ej2.min.js"></script>
+    <link href="https://cdn.syncfusion.com/ej2/25.2.3/material.css" rel="stylesheet" />
+    <link rel="stylesheet" href="./stockForecast.css" />
+</head>
+
+<body>
+    <div class="chart-wrapper" id="chart-wrapper">
+        <h4 style="text-align:center;">Stock Forecasting</h4>
+
+        <div class="description">
+            <p>
+                The <b>Stock Forecasting</b> sample uses Syncfusion Charts to visualize historical stock data and predict future trends using AI.
+            </p>
+        </div>
+
+        <div class="control-section">
+            <div class="sidebar">
+                <div class="stock-dropdownbar">
+                    <div id="stock-dropdown"></div>
+                    <div class="stock-info">
+                        <div>
+                            <span id="stock-close" class="price"></span> USD
+                            <br />
+                            <p id="stock-change"></p>
+                        </div>
+                    </div>
+                </div>
+                <p class="para" id="stock-text"></p>
+            </div>
+
+            <div class="control-bar">
+                <div class="range-buttons">
+                    <div class="e-btn-group">
+                        <button id="btn-3m"></button>
+                        <button id="btn-6m"></button>
+                        <button id="btn-12m"></button>
+                    </div>
+                </div>
+
+                <div class="chart-controls">
+                    <input id="series-dropdown" type="text" />
+                    <button id="aiAssistBtn" class="chart-action-button">
+                        <span class="e-icons e-ai-chat"></span>
+                    </button>
+                </div>
+            </div>
+        </div>
+
+        <div class="main-content">
+            <div id="chart-container"></div>
+            <div id="chartWrapper"></div>
+        </div>
+    </div>
+
+    <script src="./stockForecast.js"></script>
+</body>
+
+</html>
\ No newline at end of file
diff --git a/typescript/src/app/chart/stockForecasting/stockForecast.css b/typescript/src/app/chart/stockForecasting/stockForecast.css
new file mode 100644
index 0000000..a00cc26
--- /dev/null
+++ b/typescript/src/app/chart/stockForecasting/stockForecast.css
@@ -0,0 +1,173 @@
+.para {
+    padding-top: 5px;
+}
+
+.stock-info {
+    display: flex;
+    align-items: flex-start;
+    gap: 16px;
+    margin-left: 10px;
+    padding: 5px;
+}
+
+.price {
+    font-size: 20px;
+    font-weight: bold;
+    padding-right: 2px;
+}
+
+.stock-icon {
+    vertical-align: middle;
+    margin-right: 8px;
+}
+
+.control-section {
+    display: flex;
+    justify-content: space-between;
+    align-items: flex-start;
+    flex-wrap: nowrap;
+    align-content: center;
+    flex-direction: column;
+}
+
+.sidebar {
+    display: flex;
+    flex-direction: column;
+}
+
+.stock-dropdownbar {
+    display: flex;
+}
+
+.stock-selection {
+    padding: 5px;
+}
+
+.main-content {
+    flex-grow: 1;
+    display: flex;
+    flex-direction: column;
+}
+
+.control-bar {
+    display: flex;
+    align-items: baseline;
+    column-gap: 770px;
+}
+
+.range-buttons .e-btn-group {
+    display: flex;
+}
+
+.chart-controls {
+    position: relative;
+    display: flex;
+    align-items: center;
+    gap: 10px;
+}
+
+.chart-container {
+    position: relative;
+    flex-grow: 1;
+    overflow: hidden;
+}
+
+#chartWrapper {
+    height: 100%;
+}
+
+#stock-change {
+    margin: 0;
+}
+
+/* Syncfusion Button and Spinner Styles */
+.chart-action-button {
+    width: 40px;
+    height: 40px;
+    display: flex;
+    align-items: center;
+    justify-content: center;
+    background-color: #6f16ef;
+    border: none;
+    border-radius: 8px;
+    cursor: pointer;
+    box-shadow: 0 2px 6px rgba(0, 0, 0, 0.15);
+    position: relative;
+    padding: 0;
+}
+
+.chart-action-button:hover {
+    background-color: #5811c9;
+}
+
+.chart-action-button .e-btn-icon.e-icons {
+    color: #fff;
+    font-size: 20px;
+}
+
+.chart-spinner-overlay {
+    position: absolute;
+    top: 0;
+    left: 0;
+    width: 100%;
+    height: 100%;
+    background: rgba(0, 0, 0, 0.1);
+    display: flex;
+    align-items: center;
+    justify-content: center;
+    z-index: 1000;
+}
+
+.chart-spinner-overlay .e-spinner {
+    width: 20px;
+    height: 20px;
+}
+
+/* DropDownButton Styles */
+#stock-dropdown .e-dropdown-btn {
+    padding: 5px 10px;
+    display: flex;
+    align-items: center;
+    gap: 8px;
+}
+
+#stock-dropdown .e-dropdown-popup .e-item {
+    padding: 5px 10px;
+    display: flex;
+    align-items: center;
+    gap: 8px;
+}
+
+#stock-dropdown .e-dropdown-btn .stock-icon,
+#stock-dropdown .e-dropdown-popup .e-item .stock-icon {
+    width: 20px;
+    height: 20px;
+    margin-right: 8px;
+}
+
+.stock-icon {
+    width: 20px;
+    height: 20px;
+    display: inline-block;
+    background-size: contain;
+    background-repeat: no-repeat;
+    margin-right: 8px;
+    vertical-align: middle;
+}
+
+/* Now point directly to /image/ because served from src/public */
+.e-logo-msft {
+    background-image: url('../image/microsoft.png');
+}
+
+.e-logo-goog {
+    background-image: url('../image/google.png');
+}
+
+.e-logo-amzn {
+    background-image: url('../image/amazon.png');
+}
+
+.e-logo-tsla {
+    background-image: url('../image/tesla.png');
+}
\ No newline at end of file
diff --git a/typescript/src/app/chart/stockForecasting/stockForecast.ts b/typescript/src/app/chart/stockForecasting/stockForecast.ts
new file mode 100644
index 0000000..150474c
--- /dev/null
+++ b/typescript/src/app/chart/stockForecasting/stockForecast.ts
@@ -0,0 +1,322 @@
+import {
+    Chart, CandleSeries, LineSeries, HiloOpenCloseSeries, DateTime, Crosshair, Tooltip, Legend,
+    ILoadedEventArgs, ChartTheme
+} from '@syncfusion/ej2-charts';
+import { Button } from '@syncfusion/ej2-buttons';
+import { DropDownList } from '@syncfusion/ej2-dropdowns';
+import { DropDownButton, ItemModel } from '@syncfusion/ej2-splitbuttons';
+import { createSpinner, showSpinner, hideSpinner } from '@syncfusion/ej2-popups';
+
+// Import JSON data directly
+import msftData from '../data/msft-data.json';
+import googData from '../data/goog-data.json';
+import amznData from '../data/amzn-data.json';
+import tslaData from '../data/tsla-data.json';
+
+
+Chart.Inject(CandleSeries, LineSeries, HiloOpenCloseSeries, DateTime, Crosshair, Tooltip, Legend);
+
+interface StockInfo {
+    symbol: string;
+    text: string;
+    close: number;
+    change: number;
+    percentChange: number;
+}
+
+interface ChartPoint {
+    date: Date;
+    high: number;
+    low: number;
+    open: number;
+    close: number;
+}
+
+class StockForecasting {
+    private chart: Chart;
+    private selectedSymbol: string = 'MSFT';
+    private selectedSeriesType: string = 'Candle';
+    private selectedRange: number = 3;
+    private chartData: ChartPoint[] = [];
+    private stripStartDate: Date = new Date();
+    private stripEndDate: Date = new Date();
+    private selectedStockInfo: StockInfo | null = null;
+    private chartWrapper: HTMLElement;
+
+    constructor() {
+        this.chart = null!;
+        this.chartWrapper = document.getElementById('chartWrapper')!;
+        this.selectedStockInfo = this.getDefaultStockInfo(this.selectedSymbol);
+        this.initializeChart();
+        this.initializeAIButton();
+        this.initializeSeriesDropdown();
+        this.initializeRangeButtons();
+        this.loadChartData();
+        this.updateStockInfoDisplay();
+    }
+
+    private initializeChart(): void {
+        this.chart = new Chart({
+            primaryXAxis: {
+                valueType: 'DateTime',
+                labelFormat: 'MMM yyyy',
+                crosshairTooltip: { enable: true },
+                majorGridLines: { width: 0 },
+                stripLines: [{ start: this.stripStartDate, end: this.stripEndDate, color: '#E0E0E0', }]
+            },
+            primaryYAxis: {
+                rangePadding: 'None',
+                labelFormat: 'n0',
+                lineStyle: { width: 0 },
+                majorTickLines: { width: 0 }
+            },
+            legendSettings: { visible: false },
+            tooltip: { enable: true, shared: true, header: '' },
+            crosshair: { enable: true, lineType: 'Vertical' },
+            series: [],
+            chartArea: { border: { width: 0 } },
+            width: '100%',
+            theme: this.getTheme(),
+            load: this.onChartLoad.bind(this)
+        });
+        this.chart.appendTo('#chart-container');
+    }
+
+    private getTheme(): ChartTheme {
+        const mode = window.location.href.includes('dark') ? 'Dark' : 'Light';
+        return `Material${mode}` as ChartTheme;
+    }
+
+    private onChartLoad(args: ILoadedEventArgs): void {
+        args.chart.theme = this.getTheme();
+    }
+
+    private getDefaultStockInfo(symbol: string): StockInfo {
+        switch (symbol) {
+            case 'MSFT': return { symbol: 'MSFT', text: 'Microsoft Corp', close: 138.35, change: -2.0, percentChange: -0.22 };
+            case 'GOOG': return { symbol: 'GOOG', text: 'Alphabet Inc', close: 152.83, change: -2.0, percentChange: -0.22 };
+            case 'AMZN': return { symbol: 'AMZN', text: 'Amazon Inc', close: 222.27, change: -2.0, percentChange: -0.22 };
+            case 'TSLA': return { symbol: 'TSLA', text: 'Tesla Inc', close: 201.73, change: -2.0, percentChange: -0.22 };
+            default: return { symbol, text: '', close: 0.0, change: 0.0, percentChange: 0.0 };
+        }
+    }
+
+    private loadChartData(): void {
+        try {
+            let json: any[] = [];
+
+            if (this.selectedSymbol === "GOOG") json = googData;
+            else if (this.selectedSymbol === "AMZN") json = amznData;
+            else if (this.selectedSymbol === "TSLA") json = tslaData;
+            else { json = msftData; this.selectedSymbol = "MSFT"; }
+
+            if (!json || json.length === 0) {
+                console.warn(`No data found for symbol: ${this.selectedSymbol}`);
+                this.chartData = [];
+                this.renderChart();
+                return;
+            }
+
+            const allData: ChartPoint[] = json.map((d: any) => ({
+                date: new Date(d.date || d.Date),
+                high: Number(d.high ?? d.High),
+                low: Number(d.low ?? d.Low),
+                open: Number(d.open ?? d.Open),
+                close: Number(d.close ?? d.Close)
+            }));
+
+            this.chartData = this.filterChartData(allData, this.selectedRange);
+            this.renderChart();
+            this.updateStockInfoDisplay();
+        } catch (error) {
+            console.error("Error loading chart data:", error);
+            this.chartData = [];
+            this.renderChart();
+        }
+    }
+
+    private filterChartData(allData: ChartPoint[], months: number): ChartPoint[] {
+        if (allData.length) {
+            this.stripStartDate = allData[0].date;
+            this.stripEndDate = allData[allData.length - 1].date;
+        } else {
+            this.stripStartDate = this.stripEndDate = new Date();
+        }
+        const latestDate = new Date(Math.max(...allData.map(p => p.date.getTime())));
+        const cutoffDate = new Date(latestDate);
+        const intendedMonth = latestDate.getMonth() - months + 1;
+        cutoffDate.setMonth(intendedMonth);
+        if (cutoffDate.getMonth() !== intendedMonth) cutoffDate.setDate(0);
+        return allData.filter(p => p.date >= cutoffDate).sort((a, b) => a.date.getTime() - b.date.getTime());
+    }
+
+    private renderChart(): void {
+        this.chart!.series = [{
+            dataSource: this.chartData,
+            xName: 'date',
+            type: this.selectedSeriesType as 'Candle' | 'Line' | 'HiloOpenClose',
+            name: this.selectedStockInfo?.text,
+            high: this.selectedSeriesType !== 'Line' ? 'high' : undefined,
+            low: this.selectedSeriesType !== 'Line' ? 'low' : undefined,
+            open: this.selectedSeriesType !== 'Line' ? 'open' : undefined,
+            close: this.selectedSeriesType !== 'Line' ? 'close' : undefined,
+            yName: this.selectedSeriesType === 'Line' ? 'close' : undefined,
+            bearFillColor: this.selectedSeriesType === 'Candle' ? '#2ecd71' : undefined,
+            bullFillColor: this.selectedSeriesType === 'Candle' ? '#e74c3d' : undefined
+        }];
+        this.chart!.primaryXAxis.stripLines = [{
+            start: this.stripStartDate,
+            end: this.stripEndDate,
+            color: '#E0E0E0'
+        }];
+        this.chart!.refresh();
+    }
+
+    private updateStockInfoDisplay(): void {
+        const stockText = document.getElementById('stock-text');
+        const stockClose = document.getElementById('stock-close');
+        const stockChange = document.getElementById('stock-change');
+
+        if (stockText && stockClose && stockChange && this.selectedStockInfo) {
+            stockText.textContent = this.selectedStockInfo.text || '';
+            stockClose.textContent = this.selectedStockInfo.close.toString();
+            stockChange.textContent = `${this.selectedStockInfo.change} ${this.selectedStockInfo.percentChange}%`;
+            stockChange.style.color = this.selectedStockInfo.change >= 0 ? 'green' : 'red';
+        }
+    }
+
+    private initializeAIButton(): void {
+        const button = new Button({
+            cssClass: 'chart-action-button',
+            isPrimary: true,
+            iconCss: 'e-icons e-chat'
+
+        });
+        button.appendTo('#aiAssistBtn');
+
+        button.element.addEventListener('click', async () => {
+            await this.simulateAiAssist();
+        });
+    }
+
+    private async simulateAiAssist(): Promise<void> {
+        const target = document.getElementById("chartWrapper");
+        if (!target) return;
+
+        // Create spinner if not already present
+        if (!target.querySelector(".e-spinner-pane")) {
+            createSpinner({ target });
+        }
+        showSpinner(target);
+
+        try {
+            const response = await fetch("https://your-backend-api/forecast", {
+                method: "POST",
+                headers: { "Content-Type": "application/json" },
+                body: JSON.stringify({
+                    symbol: this.selectedSymbol,
+                    data: this.chartData,
+                }),
+            });
+
+            if (!response.ok) {
+                throw new Error(`Forecast API failed: ${response.status}`);
+            }
+
+            const forecastData: any[] = await response.json();
+            const nextData: ChartPoint[] = forecastData.map((d: any) => ({
+                date: new Date(d.date),
+                open: Number(d.open),
+                high: Number(d.high),
+                low: Number(d.low),
+                close: Number(d.close),
+            }));
+
+            // Append forecast points to chart data
+            this.chartData.push(...nextData);
+
+            // Update chart
+            if (this.chart && this.chart.series.length > 0) {
+                this.chart.series[0].dataSource = this.chartData;
+                this.chart.refresh();
+            }
+        } catch (err) {
+            console.error("AI Assist failed:", err);
+        } finally {
+            hideSpinner(target);
+        }
+    }
+
+    private initializeSeriesDropdown(): void {
+        const seriesOptions: string[] = ['Candle', 'Line', 'HiloOpenClose'];
+
+        const dropDownObj: DropDownList = new DropDownList({
+            dataSource: seriesOptions,
+            value: this.selectedSeriesType,   // keep default as current selected
+            placeholder: 'Select Chart Type',
+            change: (args) => {
+                this.selectedSeriesType = args.value as string;
+                this.renderChart(); // refresh chart on series type change
+            }
+        });
+
+        dropDownObj.appendTo('#series-dropdown');
+    }
+
+    private initializeRangeButtons(): void {
+        const button3M = new Button({ content: '3 Month', cssClass: 'range-button' });
+        button3M.appendTo('#btn-3m');
+        button3M.element.addEventListener('click', () => {
+            this.selectedRange = 3;
+            this.loadChartData();
+        });
+
+        const button6M = new Button({ content: '6 Month', cssClass: 'range-button' });
+        button6M.appendTo('#btn-6m');
+        button6M.element.addEventListener('click', () => {
+            this.selectedRange = 6;
+            this.loadChartData();
+        });
+
+        const button12M = new Button({ content: '1 Year', cssClass: 'range-button' });
+        button12M.appendTo('#btn-12m');
+        button12M.element.addEventListener('click', () => {
+            this.selectedRange = 12;
+            this.loadChartData();
+        });
+    }
+
+
+
+    public initializeStockDropdown(): void {
+        const items: ItemModel[] = [
+            { text: 'MSFT', id: 'MSFT', iconCss: 'e-logo-msft stock-icon' },
+            { text: 'GOOG', id: 'GOOG', iconCss: 'e-logo-goog stock-icon' },
+            { text: 'AMZN', id: 'AMZN', iconCss: 'e-logo-amzn stock-icon' },
+            { text: 'TSLA', id: 'TSLA', iconCss: 'e-logo-tsla stock-icon' }
+        ];
+
+        const dropDownButton = new DropDownButton({
+            items,
+            content: `<span class="e-logo-msft stock-icon"></span> MSFT`,
+            select: (args: { item: ItemModel }) => {
+                this.selectedSymbol = args.item.id as string;
+                this.selectedStockInfo = this.getDefaultStockInfo(this.selectedSymbol);
+                this.loadChartData();
+                this.updateStockInfoDisplay();
+                dropDownButton.content = `<span class="${args.item.iconCss}"></span> ${args.item.text}`;
+            },
+            beforeItemRender: (args: { element: HTMLElement; item: ItemModel }) => {
+                args.element.innerHTML = `<span class="${args.item.iconCss}"></span> ${args.item.text}`;
+            }
+        });
+
+        dropDownButton.appendTo('#stock-dropdown');
+    }
+
+}
+
+document.addEventListener('DOMContentLoaded', () => {
+    const app = new StockForecasting();
+    app.initializeStockDropdown();
+});
\ No newline at end of file
diff --git a/typescript/src/index.ts b/typescript/src/index.ts
index 2b7b8ad..6d9e1cb 100644
--- a/typescript/src/index.ts
+++ b/typescript/src/index.ts
@@ -73,6 +73,11 @@ let treeData: { [key: string]: Object }[] = [
       { id: '/gantt/resource_optimization/index.html', name: 'Smart Resource Allocation' }
     ]
   },
+  {
+    id: '9', name: 'Chart', url: '', subItems: [
+      { id: '/chart/stockForecasting/index.html', name: 'Stock Forecasting' },
+    ]
+  },
   {
     id:'99', name: ''
   }