{
  "source": "https://api.nasdaq.com/api/quote/CRWV/historical",
  "symbol": "CRWV",
  "requested_from_date": "2025-03-28",
  "requested_to_date": "2026-08-06",
  "row_count": 340,
  "rows": [
    {
      "date": "2025-03-28",
      "open": "39.00",
      "high": "41.94",
      "low": "37.46",
      "close": "40.00",
      "volume": "41091100"
    },
    {
      "date": "2025-03-31",
      "open": "38.49",
      "high": "38.49",
      "low": "36.00",
      "close": "37.08",
      "volume": "15194800"
    },
    {
      "date": "2025-04-01",
      "open": "38.50",
      "high": "53.27",
      "low": "37.20",
      "close": "52.57",
      "volume": "38327830"
    },
    {
      "date": "2025-04-02",
      "open": "55.91",
      "high": "64.62",
      "low": "51.40",
      "close": "61.36",
      "volume": "52666840"
    },
    {
      "date": "2025-04-03",
      "open": "55.39",
      "high": "57.6462",
      "low": "48.26",
      "close": "53.80",
      "volume": "27120590"
    },
    {
      "date": "2025-04-04",
      "open": "49.60",
      "high": "51.00",
      "low": "43.5101",
      "close": "47.82",
      "volume": "14469570"
    },
    {
      "date": "2025-04-07",
      "open": "43.885",
      "high": "52.00",
      "low": "42.16",
      "close": "49.85",
      "volume": "11414740"
    },
    {
      "date": "2025-04-08",
      "open": "54.145",
      "high": "54.80",
      "low": "42.36",
      "close": "43.61",
      "volume": "13657230"
    },
    {
      "date": "2025-04-09",
      "open": "43.725",
      "high": "49.88",
      "low": "39.1211",
      "close": "48.77",
      "volume": "17229730"
    },
    {
      "date": "2025-04-10",
      "open": "46.90",
      "high": "46.9999",
      "low": "41.8443",
      "close": "42.20",
      "volume": "9404305"
    },
    {
      "date": "2025-04-11",
      "open": "42.50",
      "high": "44.88",
      "low": "41.02",
      "close": "43.75",
      "volume": "5579529"
    },
    {
      "date": "2025-04-14",
      "open": "46.795",
      "high": "46.85",
      "low": "42.40",
      "close": "43.61",
      "volume": "4826992"
    },
    {
      "date": "2025-04-15",
      "open": "43.56",
      "high": "44.7399",
      "low": "40.0003",
      "close": "40.78",
      "volume": "6841326"
    },
    {
      "date": "2025-04-16",
      "open": "40.165",
      "high": "40.84",
      "low": "38.2641",
      "close": "40.73",
      "volume": "7206790"
    },
    {
      "date": "2025-04-17",
      "open": "41.05",
      "high": "41.63",
      "low": "38.35",
      "close": "39.09",
      "volume": "4844587"
    },
    {
      "date": "2025-04-21",
      "open": "38.62",
      "high": "38.6388",
      "low": "33.515",
      "close": "35.415",
      "volume": "8116221"
    },
    {
      "date": "2025-04-22",
      "open": "36.98",
      "high": "39.61",
      "low": "36.00",
      "close": "38.51",
      "volume": "9589264"
    },
    {
      "date": "2025-04-23",
      "open": "42.075",
      "high": "43.948",
      "low": "40.16",
      "close": "41.62",
      "volume": "7651467"
    },
    {
      "date": "2025-04-24",
      "open": "42.55",
      "high": "43.50",
      "low": "38.80",
      "close": "41.77",
      "volume": "9376662"
    },
    {
      "date": "2025-04-25",
      "open": "41.95",
      "high": "44.36",
      "low": "40.90",
      "close": "41.54",
      "volume": "8765611"
    },
    {
      "date": "2025-04-28",
      "open": "42.01",
      "high": "43.33",
      "low": "39.78",
      "close": "42.02",
      "volume": "5194556"
    },
    {
      "date": "2025-04-29",
      "open": "42.205",
      "high": "46.45",
      "low": "41.0101",
      "close": "42.82",
      "volume": "10493580"
    },
    {
      "date": "2025-04-30",
      "open": "41.00",
      "high": "41.5099",
      "low": "39.50",
      "close": "41.30",
      "volume": "6100187"
    },
    {
      "date": "2025-05-01",
      "open": "47.025",
      "high": "48.35",
      "low": "44.03",
      "close": "44.32",
      "volume": "13001610"
    },
    {
      "date": "2025-05-02",
      "open": "46.939",
      "high": "51.82",
      "low": "45.80",
      "close": "51.57",
      "volume": "9199617"
    },
    {
      "date": "2025-05-05",
      "open": "50.429",
      "high": "52.78",
      "low": "49.70",
      "close": "51.01",
      "volume": "6432301"
    },
    {
      "date": "2025-05-06",
      "open": "49.36",
      "high": "54.832",
      "low": "49.0608",
      "close": "54.295",
      "volume": "9644380"
    },
    {
      "date": "2025-05-07",
      "open": "54.91",
      "high": "54.91",
      "low": "51.40",
      "close": "53.60",
      "volume": "5979160"
    },
    {
      "date": "2025-05-08",
      "open": "54.71",
      "high": "55.70",
      "low": "52.77",
      "close": "55.00",
      "volume": "6263988"
    },
    {
      "date": "2025-05-09",
      "open": "55.96",
      "high": "56.82",
      "low": "50.18",
      "close": "51.37",
      "volume": "7948875"
    },
    {
      "date": "2025-05-12",
      "open": "54.30",
      "high": "59.44",
      "low": "52.90",
      "close": "58.49",
      "volume": "10619010"
    },
    {
      "date": "2025-05-13",
      "open": "57.60",
      "high": "64.87",
      "low": "57.32",
      "close": "63.26",
      "volume": "10125910"
    },
    {
      "date": "2025-05-14",
      "open": "66.00",
      "high": "68.50",
      "low": "64.00",
      "close": "67.46",
      "volume": "25124590"
    },
    {
      "date": "2025-05-15",
      "open": "68.87",
      "high": "72.97",
      "low": "61.33",
      "close": "65.77",
      "volume": "36202100"
    },
    {
      "date": "2025-05-16",
      "open": "68.075",
      "high": "84.00",
      "low": "67.55",
      "close": "80.30",
      "volume": "42983960"
    },
    {
      "date": "2025-05-19",
      "open": "76.90",
      "high": "88.90",
      "low": "76.08",
      "close": "86.59",
      "volume": "33360500"
    },
    {
      "date": "2025-05-20",
      "open": "89.67",
      "high": "96.3499",
      "low": "83.305",
      "close": "90.24",
      "volume": "34969200"
    },
    {
      "date": "2025-05-21",
      "open": "89.46",
      "high": "109.49",
      "low": "89.30",
      "close": "107.39",
      "volume": "61681570"
    },
    {
      "date": "2025-05-22",
      "open": "112.14",
      "high": "116.5388",
      "low": "99.51",
      "close": "100.16",
      "volume": "61046930"
    },
    {
      "date": "2025-05-23",
      "open": "98.00",
      "high": "106.79",
      "low": "97.10",
      "close": "102.74",
      "volume": "31097560"
    },
    {
      "date": "2025-05-27",
      "open": "109.268",
      "high": "125.02",
      "low": "107.975",
      "close": "123.97",
      "volume": "38031970"
    },
    {
      "date": "2025-05-28",
      "open": "123.75",
      "high": "123.75",
      "low": "113.00",
      "close": "116.15",
      "volume": "27833910"
    },
    {
      "date": "2025-05-29",
      "open": "123.50",
      "high": "130.76",
      "low": "105.53",
      "close": "105.55",
      "volume": "38642740"
    },
    {
      "date": "2025-05-30",
      "open": "109.00",
      "high": "111.95",
      "low": "104.90",
      "close": "111.31",
      "volume": "23532830"
    },
    {
      "date": "2025-06-02",
      "open": "116.295",
      "high": "123.66",
      "low": "114.00",
      "close": "120.20",
      "volume": "26269140"
    },
    {
      "date": "2025-06-03",
      "open": "125.30",
      "high": "150.88",
      "low": "124.70",
      "close": "150.48",
      "volume": "53920710"
    },
    {
      "date": "2025-06-04",
      "open": "155.875",
      "high": "166.63",
      "low": "144.30",
      "close": "163.10",
      "volume": "55448740"
    },
    {
      "date": "2025-06-05",
      "open": "156.00",
      "high": "157.46",
      "low": "132.80",
      "close": "135.05",
      "volume": "50952810"
    },
    {
      "date": "2025-06-06",
      "open": "144.93",
      "high": "148.79",
      "low": "138.59",
      "close": "140.16",
      "volume": "23229930"
    },
    {
      "date": "2025-06-09",
      "open": "147.80",
      "high": "163.29",
      "low": "144.1367",
      "close": "162.10",
      "volume": "29451690"
    },
    {
      "date": "2025-06-10",
      "open": "156.50",
      "high": "158.30",
      "low": "149.00",
      "close": "154.90",
      "volume": "24264350"
    },
    {
      "date": "2025-06-11",
      "open": "160.01",
      "high": "166.03",
      "low": "145.50",
      "close": "149.70",
      "volume": "25772810"
    },
    {
      "date": "2025-06-12",
      "open": "153.70",
      "high": "154.80",
      "low": "142.50",
      "close": "148.97",
      "volume": "15249050"
    },
    {
      "date": "2025-06-13",
      "open": "143.24",
      "high": "154.4999",
      "low": "142.50",
      "close": "147.19",
      "volume": "16515240"
    },
    {
      "date": "2025-06-16",
      "open": "148.60",
      "high": "158.50",
      "low": "143.48",
      "close": "158.50",
      "volume": "19757070"
    },
    {
      "date": "2025-06-17",
      "open": "156.98",
      "high": "175.38",
      "low": "155.80",
      "close": "171.93",
      "volume": "32381790"
    },
    {
      "date": "2025-06-18",
      "open": "173.33",
      "high": "176.75",
      "low": "165.55",
      "close": "170.00",
      "volume": "19866360"
    },
    {
      "date": "2025-06-20",
      "open": "171.82",
      "high": "187.00",
      "low": "168.85",
      "close": "183.58",
      "volume": "31258710"
    },
    {
      "date": "2025-06-23",
      "open": "183.32",
      "high": "183.53",
      "low": "159.00",
      "close": "173.68",
      "volume": "26820740"
    },
    {
      "date": "2025-06-24",
      "open": "176.37",
      "high": "183.98",
      "low": "171.2301",
      "close": "172.62",
      "volume": "18343570"
    },
    {
      "date": "2025-06-25",
      "open": "178.02",
      "high": "180.25",
      "low": "157.90",
      "close": "159.50",
      "volume": "17830200"
    },
    {
      "date": "2025-06-26",
      "open": "164.15",
      "high": "165.99",
      "low": "152.8892",
      "close": "158.08",
      "volume": "17009600"
    },
    {
      "date": "2025-06-27",
      "open": "160.13",
      "high": "167.88",
      "low": "158.20",
      "close": "159.99",
      "volume": "17437620"
    },
    {
      "date": "2025-06-30",
      "open": "163.31",
      "high": "173.349",
      "low": "160.46",
      "close": "163.06",
      "volume": "13731850"
    },
    {
      "date": "2025-07-01",
      "open": "162.78",
      "high": "162.78",
      "low": "154.90",
      "close": "155.94",
      "volume": "10913500"
    },
    {
      "date": "2025-07-02",
      "open": "152.81",
      "high": "158.72",
      "low": "151.26",
      "close": "151.77",
      "volume": "8458199"
    },
    {
      "date": "2025-07-03",
      "open": "155.00",
      "high": "166.22",
      "low": "153.55",
      "close": "165.20",
      "volume": "10442370"
    },
    {
      "date": "2025-07-07",
      "open": "161.18",
      "high": "163.66",
      "low": "155.26",
      "close": "159.70",
      "volume": "12665700"
    },
    {
      "date": "2025-07-08",
      "open": "159.345",
      "high": "160.42",
      "low": "148.75",
      "close": "151.45",
      "volume": "12024640"
    },
    {
      "date": "2025-07-09",
      "open": "155.20",
      "high": "156.47",
      "low": "149.70",
      "close": "153.05",
      "volume": "9572204"
    },
    {
      "date": "2025-07-10",
      "open": "152.80",
      "high": "153.50",
      "low": "136.01",
      "close": "138.29",
      "volume": "16519460"
    },
    {
      "date": "2025-07-11",
      "open": "132.925",
      "high": "136.3599",
      "low": "125.67",
      "close": "125.84",
      "volume": "15721940"
    },
    {
      "date": "2025-07-14",
      "open": "130.38",
      "high": "135.67",
      "low": "129.99",
      "close": "132.375",
      "volume": "11432880"
    },
    {
      "date": "2025-07-15",
      "open": "144.24",
      "high": "146.75",
      "low": "140.05",
      "close": "140.59",
      "volume": "17316210"
    },
    {
      "date": "2025-07-16",
      "open": "143.15",
      "high": "146.99",
      "low": "139.02",
      "close": "143.04",
      "volume": "10875590"
    },
    {
      "date": "2025-07-17",
      "open": "141.37",
      "high": "141.37",
      "low": "131.34",
      "close": "132.21",
      "volume": "12204700"
    },
    {
      "date": "2025-07-18",
      "open": "132.52",
      "high": "132.52",
      "low": "122.19",
      "close": "123.02",
      "volume": "12863610"
    },
    {
      "date": "2025-07-21",
      "open": "126.53",
      "high": "134.30",
      "low": "124.11",
      "close": "124.91",
      "volume": "11231230"
    },
    {
      "date": "2025-07-22",
      "open": "125.925",
      "high": "132.40",
      "low": "122.7001",
      "close": "129.77",
      "volume": "9407275"
    },
    {
      "date": "2025-07-23",
      "open": "132.00",
      "high": "132.12",
      "low": "125.3831",
      "close": "126.05",
      "volume": "6691174"
    },
    {
      "date": "2025-07-24",
      "open": "125.75",
      "high": "126.32",
      "low": "120.00",
      "close": "120.00",
      "volume": "7629928"
    },
    {
      "date": "2025-07-25",
      "open": "119.93",
      "high": "119.93",
      "low": "114.23",
      "close": "115.62",
      "volume": "10297510"
    },
    {
      "date": "2025-07-28",
      "open": "115.00",
      "high": "116.80",
      "low": "109.60",
      "close": "110.28",
      "volume": "9628063"
    },
    {
      "date": "2025-07-29",
      "open": "108.84",
      "high": "113.44",
      "low": "106.30",
      "close": "108.74",
      "volume": "10513260"
    },
    {
      "date": "2025-07-30",
      "open": "108.755",
      "high": "109.50",
      "low": "100.80",
      "close": "102.89",
      "volume": "11052030"
    },
    {
      "date": "2025-07-31",
      "open": "112.63",
      "high": "119.59",
      "low": "111.50",
      "close": "114.13",
      "volume": "24987830"
    },
    {
      "date": "2025-08-01",
      "open": "104.90",
      "high": "109.30",
      "low": "103.105",
      "close": "104.14",
      "volume": "13055030"
    },
    {
      "date": "2025-08-04",
      "open": "106.675",
      "high": "107.58",
      "low": "101.60",
      "close": "106.01",
      "volume": "9034851"
    },
    {
      "date": "2025-08-05",
      "open": "105.225",
      "high": "114.25",
      "low": "104.503",
      "close": "111.84",
      "volume": "11902820"
    },
    {
      "date": "2025-08-06",
      "open": "110.50",
      "high": "111.9999",
      "low": "105.56",
      "close": "110.24",
      "volume": "7794309"
    },
    {
      "date": "2025-08-07",
      "open": "115.48",
      "high": "122.20",
      "low": "115.02",
      "close": "121.08",
      "volume": "17715870"
    },
    {
      "date": "2025-08-08",
      "open": "128.05",
      "high": "130.9799",
      "low": "121.70",
      "close": "129.55",
      "volume": "17159710"
    },
    {
      "date": "2025-08-11",
      "open": "134.80",
      "high": "141.50",
      "low": "130.18",
      "close": "139.78",
      "volume": "19430290"
    },
    {
      "date": "2025-08-12",
      "open": "135.825",
      "high": "148.80",
      "low": "130.43",
      "close": "148.75",
      "volume": "28929800"
    },
    {
      "date": "2025-08-13",
      "open": "132.975",
      "high": "134.50",
      "low": "117.60",
      "close": "117.76",
      "volume": "37157590"
    },
    {
      "date": "2025-08-14",
      "open": "115.26",
      "high": "116.8799",
      "low": "98.8101",
      "close": "99.505",
      "volume": "51195170"
    },
    {
      "date": "2025-08-15",
      "open": "95.90",
      "high": "102.00",
      "low": "94.70",
      "close": "99.97",
      "volume": "52661060"
    },
    {
      "date": "2025-08-18",
      "open": "102.21",
      "high": "103.91",
      "low": "96.70",
      "close": "96.80",
      "volume": "33761100"
    },
    {
      "date": "2025-08-19",
      "open": "96.44",
      "high": "96.50",
      "low": "88.65",
      "close": "92.89",
      "volume": "32158870"
    },
    {
      "date": "2025-08-20",
      "open": "90.155",
      "high": "91.65",
      "low": "85.26",
      "close": "91.52",
      "volume": "32919790"
    },
    {
      "date": "2025-08-21",
      "open": "94.015",
      "high": "95.84",
      "low": "90.65",
      "close": "90.79",
      "volume": "27261780"
    },
    {
      "date": "2025-08-22",
      "open": "91.09",
      "high": "98.60",
      "low": "88.58",
      "close": "93.99",
      "volume": "34000410"
    },
    {
      "date": "2025-08-25",
      "open": "94.00",
      "high": "94.00",
      "low": "90.00",
      "close": "92.38",
      "volume": "14803440"
    },
    {
      "date": "2025-08-26",
      "open": "91.82",
      "high": "94.77",
      "low": "90.32",
      "close": "91.39",
      "volume": "16042720"
    },
    {
      "date": "2025-08-27",
      "open": "93.95",
      "high": "97.50",
      "low": "92.65",
      "close": "96.93",
      "volume": "32747410"
    },
    {
      "date": "2025-08-28",
      "open": "100.64",
      "high": "105.50",
      "low": "99.90",
      "close": "102.79",
      "volume": "45313150"
    },
    {
      "date": "2025-08-29",
      "open": "100.90",
      "high": "103.08",
      "low": "96.3193",
      "close": "103.04",
      "volume": "24208320"
    },
    {
      "date": "2025-09-02",
      "open": "96.63",
      "high": "97.13",
      "low": "90.7001",
      "close": "93.34",
      "volume": "33402460"
    },
    {
      "date": "2025-09-03",
      "open": "93.745",
      "high": "93.79",
      "low": "88.76",
      "close": "89.88",
      "volume": "18944030"
    },
    {
      "date": "2025-09-04",
      "open": "88.48",
      "high": "89.72",
      "low": "85.21",
      "close": "87.48",
      "volume": "17805120"
    },
    {
      "date": "2025-09-05",
      "open": "90.02",
      "high": "90.44",
      "low": "84.40",
      "close": "89.09",
      "volume": "18448520"
    },
    {
      "date": "2025-09-08",
      "open": "88.92",
      "high": "96.17",
      "low": "88.6427",
      "close": "93.55",
      "volume": "24705190"
    },
    {
      "date": "2025-09-09",
      "open": "99.885",
      "high": "103.89",
      "low": "97.05",
      "close": "100.22",
      "volume": "40286650"
    },
    {
      "date": "2025-09-10",
      "open": "110.025",
      "high": "124.90",
      "low": "109.01",
      "close": "117.14",
      "volume": "70126970"
    },
    {
      "date": "2025-09-11",
      "open": "117.90",
      "high": "118.643",
      "low": "112.13",
      "close": "112.69",
      "volume": "25179330"
    },
    {
      "date": "2025-09-12",
      "open": "113.925",
      "high": "115.31",
      "low": "104.07",
      "close": "111.96",
      "volume": "32550360"
    },
    {
      "date": "2025-09-15",
      "open": "120.85",
      "high": "121.88",
      "low": "116.11",
      "close": "120.47",
      "volume": "37532700"
    },
    {
      "date": "2025-09-16",
      "open": "121.47",
      "high": "125.76",
      "low": "115.12",
      "close": "118.75",
      "volume": "29506840"
    },
    {
      "date": "2025-09-17",
      "open": "119.48",
      "high": "121.84",
      "low": "114.57",
      "close": "120.86",
      "volume": "24420740"
    },
    {
      "date": "2025-09-18",
      "open": "122.375",
      "high": "122.88",
      "low": "118.20",
      "close": "121.39",
      "volume": "21873390"
    },
    {
      "date": "2025-09-19",
      "open": "122.05",
      "high": "129.39",
      "low": "122.00",
      "close": "124.86",
      "volume": "47567710"
    },
    {
      "date": "2025-09-22",
      "open": "124.69",
      "high": "136.4799",
      "low": "119.50",
      "close": "133.23",
      "volume": "40323420"
    },
    {
      "date": "2025-09-23",
      "open": "135.71",
      "high": "136.00",
      "low": "127.04",
      "close": "130.89",
      "volume": "29126440"
    },
    {
      "date": "2025-09-24",
      "open": "132.82",
      "high": "133.80",
      "low": "124.0601",
      "close": "133.40",
      "volume": "26409240"
    },
    {
      "date": "2025-09-25",
      "open": "130.075",
      "high": "138.95",
      "low": "125.80",
      "close": "126.66",
      "volume": "48895640"
    },
    {
      "date": "2025-09-26",
      "open": "127.915",
      "high": "129.38",
      "low": "119.50",
      "close": "120.34",
      "volume": "29939280"
    },
    {
      "date": "2025-09-29",
      "open": "120.71",
      "high": "126.50",
      "low": "120.50",
      "close": "122.52",
      "volume": "22532250"
    },
    {
      "date": "2025-09-30",
      "open": "136.21",
      "high": "142.67",
      "low": "133.22",
      "close": "136.85",
      "volume": "71176750"
    },
    {
      "date": "2025-10-01",
      "open": "135.93",
      "high": "137.61",
      "low": "132.27",
      "close": "137.05",
      "volume": "22675050"
    },
    {
      "date": "2025-10-02",
      "open": "140.50",
      "high": "140.6499",
      "low": "134.5251",
      "close": "138.00",
      "volume": "21567600"
    },
    {
      "date": "2025-10-03",
      "open": "139.00",
      "high": "140.55",
      "low": "130.80",
      "close": "134.79",
      "volume": "23405640"
    },
    {
      "date": "2025-10-06",
      "open": "137.35",
      "high": "144.3292",
      "low": "133.78",
      "close": "133.85",
      "volume": "26763610"
    },
    {
      "date": "2025-10-07",
      "open": "136.155",
      "high": "138.51",
      "low": "126.36",
      "close": "128.83",
      "volume": "26822540"
    },
    {
      "date": "2025-10-08",
      "open": "131.98",
      "high": "140.80",
      "low": "131.23",
      "close": "139.98",
      "volume": "34398800"
    },
    {
      "date": "2025-10-09",
      "open": "139.77",
      "high": "143.69",
      "low": "136.49",
      "close": "143.08",
      "volume": "24633300"
    },
    {
      "date": "2025-10-10",
      "open": "146.06",
      "high": "153.1999",
      "low": "137.04",
      "close": "138.43",
      "volume": "44473970"
    },
    {
      "date": "2025-10-13",
      "open": "141.855",
      "high": "144.00",
      "low": "136.01",
      "close": "141.62",
      "volume": "20760620"
    },
    {
      "date": "2025-10-14",
      "open": "138.17",
      "high": "139.40",
      "low": "130.30",
      "close": "134.06",
      "volume": "25696080"
    },
    {
      "date": "2025-10-15",
      "open": "139.53",
      "high": "141.48",
      "low": "134.42",
      "close": "139.24",
      "volume": "20652940"
    },
    {
      "date": "2025-10-16",
      "open": "141.44",
      "high": "150.40",
      "low": "137.81",
      "close": "141.74",
      "volume": "36104180"
    },
    {
      "date": "2025-10-17",
      "open": "137.365",
      "high": "137.5999",
      "low": "129.04",
      "close": "136.87",
      "volume": "30264650"
    },
    {
      "date": "2025-10-20",
      "open": "137.90",
      "high": "138.305",
      "low": "126.71",
      "close": "127.06",
      "volume": "25428480"
    },
    {
      "date": "2025-10-21",
      "open": "123.905",
      "high": "126.25",
      "low": "119.31",
      "close": "125.06",
      "volume": "24392790"
    },
    {
      "date": "2025-10-22",
      "open": "123.455",
      "high": "124.57",
      "low": "114.17",
      "close": "121.53",
      "volume": "26660120"
    },
    {
      "date": "2025-10-23",
      "open": "120.09",
      "high": "124.90",
      "low": "118.26",
      "close": "123.34",
      "volume": "14707260"
    },
    {
      "date": "2025-10-24",
      "open": "127.10",
      "high": "133.055",
      "low": "125.99",
      "close": "132.55",
      "volume": "21235990"
    },
    {
      "date": "2025-10-27",
      "open": "135.57",
      "high": "136.93",
      "low": "132.60",
      "close": "136.06",
      "volume": "13680760"
    },
    {
      "date": "2025-10-28",
      "open": "136.81",
      "high": "141.79",
      "low": "134.55",
      "close": "134.80",
      "volume": "23205400"
    },
    {
      "date": "2025-10-29",
      "open": "137.75",
      "high": "140.33",
      "low": "134.12",
      "close": "139.93",
      "volume": "19836990"
    },
    {
      "date": "2025-10-30",
      "open": "135.45",
      "high": "137.18",
      "low": "130.41",
      "close": "131.06",
      "volume": "19142020"
    },
    {
      "date": "2025-10-31",
      "open": "133.875",
      "high": "138.36",
      "low": "132.30",
      "close": "133.71",
      "volume": "16050200"
    },
    {
      "date": "2025-11-03",
      "open": "133.835",
      "high": "133.835",
      "low": "125.88",
      "close": "126.32",
      "volume": "14294410"
    },
    {
      "date": "2025-11-04",
      "open": "119.96",
      "high": "123.24",
      "low": "115.14",
      "close": "115.75",
      "volume": "18552220"
    },
    {
      "date": "2025-11-05",
      "open": "118.42",
      "high": "118.49",
      "low": "112.1701",
      "close": "114.42",
      "volume": "17381030"
    },
    {
      "date": "2025-11-06",
      "open": "115.94",
      "high": "116.44",
      "low": "104.10",
      "close": "106.93",
      "volume": "26204560"
    },
    {
      "date": "2025-11-07",
      "open": "103.12",
      "high": "105.3498",
      "low": "100.02",
      "close": "104.01",
      "volume": "24982630"
    },
    {
      "date": "2025-11-10",
      "open": "110.30",
      "high": "110.30",
      "low": "102.78",
      "close": "105.61",
      "volume": "43561490"
    },
    {
      "date": "2025-11-11",
      "open": "96.10",
      "high": "98.00",
      "low": "88.00",
      "close": "88.39",
      "volume": "76900370"
    },
    {
      "date": "2025-11-12",
      "open": "91.77",
      "high": "92.50",
      "low": "85.32",
      "close": "85.43",
      "volume": "41722490"
    },
    {
      "date": "2025-11-13",
      "open": "84.385",
      "high": "85.00",
      "low": "77.25",
      "close": "78.34",
      "volume": "42804790"
    },
    {
      "date": "2025-11-14",
      "open": "75.845",
      "high": "80.20",
      "low": "73.47",
      "close": "77.36",
      "volume": "52465550"
    },
    {
      "date": "2025-11-17",
      "open": "75.51",
      "high": "78.48",
      "low": "72.55",
      "close": "75.33",
      "volume": "29176440"
    },
    {
      "date": "2025-11-18",
      "open": "74.445",
      "high": "77.8799",
      "low": "70.471",
      "close": "74.90",
      "volume": "33464430"
    },
    {
      "date": "2025-11-19",
      "open": "75.00",
      "high": "77.37",
      "low": "72.88",
      "close": "74.92",
      "volume": "26796050"
    },
    {
      "date": "2025-11-20",
      "open": "82.62",
      "high": "83.49",
      "low": "68.9501",
      "close": "69.21",
      "volume": "40999840"
    },
    {
      "date": "2025-11-21",
      "open": "70.78",
      "high": "72.85",
      "low": "65.22",
      "close": "71.65",
      "volume": "38889450"
    },
    {
      "date": "2025-11-24",
      "open": "72.95",
      "high": "74.2099",
      "low": "70.84",
      "close": "73.60",
      "volume": "29927640"
    },
    {
      "date": "2025-11-25",
      "open": "70.835",
      "high": "72.24",
      "low": "66.00",
      "close": "71.29",
      "volume": "27805510"
    },
    {
      "date": "2025-11-26",
      "open": "74.76",
      "high": "76.5999",
      "low": "72.85",
      "close": "74.29",
      "volume": "28793300"
    },
    {
      "date": "2025-11-28",
      "open": "75.625",
      "high": "75.63",
      "low": "72.125",
      "close": "73.12",
      "volume": "14114880"
    },
    {
      "date": "2025-12-01",
      "open": "71.25",
      "high": "77.39",
      "low": "69.3201",
      "close": "77.06",
      "volume": "25412570"
    },
    {
      "date": "2025-12-02",
      "open": "77.50",
      "high": "82.84",
      "low": "75.95",
      "close": "76.03",
      "volume": "25651310"
    },
    {
      "date": "2025-12-03",
      "open": "75.54",
      "high": "79.63",
      "low": "73.3794",
      "close": "79.36",
      "volume": "19858750"
    },
    {
      "date": "2025-12-04",
      "open": "79.185",
      "high": "88.375",
      "low": "77.86",
      "close": "85.75",
      "volume": "29382950"
    },
    {
      "date": "2025-12-05",
      "open": "87.30",
      "high": "88.76",
      "low": "84.62",
      "close": "88.30",
      "volume": "20076810"
    },
    {
      "date": "2025-12-08",
      "open": "83.65",
      "high": "87.00",
      "low": "80.145",
      "close": "86.24",
      "volume": "39915870"
    },
    {
      "date": "2025-12-09",
      "open": "84.52",
      "high": "91.22",
      "low": "83.77",
      "close": "90.66",
      "volume": "34362160"
    },
    {
      "date": "2025-12-10",
      "open": "88.435",
      "high": "89.7899",
      "low": "85.35",
      "close": "88.16",
      "volume": "26553870"
    },
    {
      "date": "2025-12-11",
      "open": "83.01",
      "high": "88.53",
      "low": "81.10",
      "close": "87.38",
      "volume": "26922850"
    },
    {
      "date": "2025-12-12",
      "open": "86.19",
      "high": "87.6999",
      "low": "77.66",
      "close": "78.59",
      "volume": "35221380"
    },
    {
      "date": "2025-12-15",
      "open": "79.33",
      "high": "79.74",
      "low": "72.02",
      "close": "72.35",
      "volume": "31357610"
    },
    {
      "date": "2025-12-16",
      "open": "70.70",
      "high": "71.50",
      "low": "67.75",
      "close": "69.50",
      "volume": "36004020"
    },
    {
      "date": "2025-12-17",
      "open": "69.55",
      "high": "69.9897",
      "low": "63.80",
      "close": "64.55",
      "volume": "48237250"
    },
    {
      "date": "2025-12-18",
      "open": "67.445",
      "high": "68.94",
      "low": "65.8661",
      "close": "67.68",
      "volume": "34161560"
    },
    {
      "date": "2025-12-19",
      "open": "70.86",
      "high": "84.29",
      "low": "70.73",
      "close": "83.00",
      "volume": "70583040"
    },
    {
      "date": "2025-12-22",
      "open": "84.99",
      "high": "87.31",
      "low": "84.18",
      "close": "84.83",
      "volume": "23984260"
    },
    {
      "date": "2025-12-23",
      "open": "82.28",
      "high": "83.71",
      "low": "78.70",
      "close": "80.26",
      "volume": "22239750"
    },
    {
      "date": "2025-12-24",
      "open": "80.07",
      "high": "80.94",
      "low": "78.55",
      "close": "78.87",
      "volume": "11922600"
    },
    {
      "date": "2025-12-26",
      "open": "79.00",
      "high": "79.29",
      "low": "75.73",
      "close": "76.42",
      "volume": "14073500"
    },
    {
      "date": "2025-12-29",
      "open": "73.54",
      "high": "77.75",
      "low": "73.40",
      "close": "74.92",
      "volume": "14033050"
    },
    {
      "date": "2025-12-30",
      "open": "74.755",
      "high": "75.8616",
      "low": "73.65",
      "close": "73.90",
      "volume": "13291780"
    },
    {
      "date": "2025-12-31",
      "open": "73.49",
      "high": "73.675",
      "low": "70.43",
      "close": "71.61",
      "volume": "18122830"
    },
    {
      "date": "2026-01-02",
      "open": "73.93",
      "high": "81.17",
      "low": "73.16",
      "close": "79.32",
      "volume": "30050020"
    },
    {
      "date": "2026-01-05",
      "open": "82.90",
      "high": "84.54",
      "low": "76.77",
      "close": "76.86",
      "volume": "27206460"
    },
    {
      "date": "2026-01-06",
      "open": "78.65",
      "high": "78.84",
      "low": "73.75",
      "close": "77.94",
      "volume": "25473270"
    },
    {
      "date": "2026-01-07",
      "open": "77.14",
      "high": "79.94",
      "low": "75.75",
      "close": "77.18",
      "volume": "14413400"
    },
    {
      "date": "2026-01-08",
      "open": "77.575",
      "high": "79.9299",
      "low": "75.91",
      "close": "77.09",
      "volume": "20472250"
    },
    {
      "date": "2026-01-09",
      "open": "78.32",
      "high": "81.50",
      "low": "75.51",
      "close": "80.14",
      "volume": "26303230"
    },
    {
      "date": "2026-01-12",
      "open": "78.75",
      "high": "91.94",
      "low": "77.81",
      "close": "89.93",
      "volume": "43610480"
    },
    {
      "date": "2026-01-13",
      "open": "89.05",
      "high": "91.50",
      "low": "86.86",
      "close": "87.48",
      "volume": "20414060"
    },
    {
      "date": "2026-01-14",
      "open": "89.20",
      "high": "93.18",
      "low": "86.50",
      "close": "89.80",
      "volume": "28378260"
    },
    {
      "date": "2026-01-15",
      "open": "94.73",
      "high": "99.73",
      "low": "94.25",
      "close": "95.01",
      "volume": "40670380"
    },
    {
      "date": "2026-01-16",
      "open": "97.32",
      "high": "102.9793",
      "low": "95.75",
      "close": "101.23",
      "volume": "34781380"
    },
    {
      "date": "2026-01-20",
      "open": "95.30",
      "high": "97.37",
      "low": "93.13",
      "close": "95.22",
      "volume": "26822540"
    },
    {
      "date": "2026-01-21",
      "open": "95.395",
      "high": "95.92",
      "low": "87.25",
      "close": "94.05",
      "volume": "29676610"
    },
    {
      "date": "2026-01-22",
      "open": "97.52",
      "high": "99.47",
      "low": "91.57",
      "close": "91.79",
      "volume": "19946390"
    },
    {
      "date": "2026-01-23",
      "open": "90.45",
      "high": "95.98",
      "low": "87.07",
      "close": "92.98",
      "volume": "20374960"
    },
    {
      "date": "2026-01-26",
      "open": "102.00",
      "high": "108.65",
      "low": "98.05",
      "close": "98.31",
      "volume": "49348960"
    },
    {
      "date": "2026-01-27",
      "open": "103.70",
      "high": "111.79",
      "low": "101.86",
      "close": "108.86",
      "volume": "49218760"
    },
    {
      "date": "2026-01-28",
      "open": "114.155",
      "high": "114.45",
      "low": "102.64",
      "close": "106.02",
      "volume": "36455560"
    },
    {
      "date": "2026-01-29",
      "open": "103.86",
      "high": "106.4399",
      "low": "96.10",
      "close": "99.53",
      "volume": "30885930"
    },
    {
      "date": "2026-01-30",
      "open": "99.00",
      "high": "99.50",
      "low": "92.5001",
      "close": "93.19",
      "volume": "25314890"
    },
    {
      "date": "2026-02-02",
      "open": "92.835",
      "high": "94.7699",
      "low": "88.52",
      "close": "88.94",
      "volume": "19489110"
    },
    {
      "date": "2026-02-03",
      "open": "91.02",
      "high": "92.1199",
      "low": "83.93",
      "close": "90.06",
      "volume": "25101360"
    },
    {
      "date": "2026-02-04",
      "open": "89.55",
      "high": "91.95",
      "low": "81.01",
      "close": "82.46",
      "volume": "26247810"
    },
    {
      "date": "2026-02-05",
      "open": "79.65",
      "high": "81.97",
      "low": "74.00",
      "close": "74.65",
      "volume": "23637670"
    },
    {
      "date": "2026-02-06",
      "open": "77.90",
      "high": "90.60",
      "low": "77.10",
      "close": "89.95",
      "volume": "36852750"
    },
    {
      "date": "2026-02-09",
      "open": "90.07",
      "high": "97.94",
      "low": "88.70",
      "close": "96.79",
      "volume": "25424410"
    },
    {
      "date": "2026-02-10",
      "open": "95.00",
      "high": "97.29",
      "low": "93.80",
      "close": "95.11",
      "volume": "14088160"
    },
    {
      "date": "2026-02-11",
      "open": "95.82",
      "high": "97.77",
      "low": "88.53",
      "close": "95.15",
      "volume": "21192300"
    },
    {
      "date": "2026-02-12",
      "open": "94.265",
      "high": "97.50",
      "low": "90.33",
      "close": "95.70",
      "volume": "20441450"
    },
    {
      "date": "2026-02-13",
      "open": "94.28",
      "high": "100.69",
      "low": "91.00",
      "close": "96.04",
      "volume": "23116990"
    },
    {
      "date": "2026-02-17",
      "open": "92.69",
      "high": "95.4599",
      "low": "89.09",
      "close": "91.00",
      "volume": "17482200"
    },
    {
      "date": "2026-02-18",
      "open": "91.085",
      "high": "97.29",
      "low": "87.50",
      "close": "95.45",
      "volume": "17481820"
    },
    {
      "date": "2026-02-19",
      "open": "95.285",
      "high": "98.29",
      "low": "93.51",
      "close": "97.14",
      "volume": "10807570"
    },
    {
      "date": "2026-02-20",
      "open": "93.56",
      "high": "93.675",
      "low": "84.50",
      "close": "89.25",
      "volume": "46366170"
    },
    {
      "date": "2026-02-23",
      "open": "87.36",
      "high": "93.39",
      "low": "86.57",
      "close": "90.84",
      "volume": "21774810"
    },
    {
      "date": "2026-02-24",
      "open": "91.06",
      "high": "99.37",
      "low": "90.6863",
      "close": "99.30",
      "volume": "24587570"
    },
    {
      "date": "2026-02-25",
      "open": "100.98",
      "high": "103.44",
      "low": "97.85",
      "close": "98.01",
      "volume": "20880990"
    },
    {
      "date": "2026-02-26",
      "open": "98.85",
      "high": "100.75",
      "low": "95.02",
      "close": "97.63",
      "volume": "27329420"
    },
    {
      "date": "2026-02-27",
      "open": "84.22",
      "high": "84.38",
      "low": "75.66",
      "close": "79.56",
      "volume": "67921280"
    },
    {
      "date": "2026-03-02",
      "open": "76.61",
      "high": "80.33",
      "low": "75.60",
      "close": "78.05",
      "volume": "25514170"
    },
    {
      "date": "2026-03-03",
      "open": "75.23",
      "high": "75.3699",
      "low": "70.37",
      "close": "73.78",
      "volume": "24549360"
    },
    {
      "date": "2026-03-04",
      "open": "77.80",
      "high": "80.66",
      "low": "75.80",
      "close": "79.50",
      "volume": "25322760"
    },
    {
      "date": "2026-03-05",
      "open": "77.00",
      "high": "78.68",
      "low": "73.25",
      "close": "74.82",
      "volume": "22667510"
    },
    {
      "date": "2026-03-06",
      "open": "72.95",
      "high": "77.9497",
      "low": "71.85",
      "close": "72.99",
      "volume": "25591590"
    },
    {
      "date": "2026-03-09",
      "open": "71.54",
      "high": "74.50",
      "low": "70.70",
      "close": "74.41",
      "volume": "21551460"
    },
    {
      "date": "2026-03-10",
      "open": "75.02",
      "high": "75.92",
      "low": "73.75",
      "close": "74.92",
      "volume": "16449260"
    },
    {
      "date": "2026-03-11",
      "open": "79.00",
      "high": "82.99",
      "low": "77.86",
      "close": "81.96",
      "volume": "33672130"
    },
    {
      "date": "2026-03-12",
      "open": "79.63",
      "high": "82.38",
      "low": "78.40",
      "close": "79.86",
      "volume": "16174680"
    },
    {
      "date": "2026-03-13",
      "open": "81.07",
      "high": "84.44",
      "low": "79.46",
      "close": "81.11",
      "volume": "17700720"
    },
    {
      "date": "2026-03-16",
      "open": "85.87",
      "high": "88.26",
      "low": "81.88",
      "close": "85.86",
      "volume": "25842510"
    },
    {
      "date": "2026-03-17",
      "open": "83.98",
      "high": "85.10",
      "low": "81.56",
      "close": "82.12",
      "volume": "17332110"
    },
    {
      "date": "2026-03-18",
      "open": "80.71",
      "high": "85.28",
      "low": "80.04",
      "close": "82.82",
      "volume": "17332830"
    },
    {
      "date": "2026-03-19",
      "open": "80.00",
      "high": "81.60",
      "low": "78.78",
      "close": "80.66",
      "volume": "19522350"
    },
    {
      "date": "2026-03-20",
      "open": "80.14",
      "high": "83.15",
      "low": "77.58",
      "close": "81.47",
      "volume": "29378470"
    },
    {
      "date": "2026-03-23",
      "open": "81.80",
      "high": "85.34",
      "low": "80.31",
      "close": "81.96",
      "volume": "19755830"
    },
    {
      "date": "2026-03-24",
      "open": "82.93",
      "high": "84.50",
      "low": "80.10",
      "close": "83.02",
      "volume": "21682540"
    },
    {
      "date": "2026-03-25",
      "open": "85.23",
      "high": "88.75",
      "low": "84.85",
      "close": "87.58",
      "volume": "19101590"
    },
    {
      "date": "2026-03-26",
      "open": "86.85",
      "high": "88.26",
      "low": "80.16",
      "close": "80.45",
      "volume": "18464600"
    },
    {
      "date": "2026-03-27",
      "open": "78.41",
      "high": "79.40",
      "low": "73.22",
      "close": "74.81",
      "volume": "22244320"
    },
    {
      "date": "2026-03-30",
      "open": "75.31",
      "high": "75.46",
      "low": "67.1501",
      "close": "69.15",
      "volume": "27315940"
    },
    {
      "date": "2026-03-31",
      "open": "73.00",
      "high": "77.59",
      "low": "72.42",
      "close": "77.47",
      "volume": "27917130"
    },
    {
      "date": "2026-04-01",
      "open": "79.49",
      "high": "80.5399",
      "low": "76.80",
      "close": "78.44",
      "volume": "28569050"
    },
    {
      "date": "2026-04-02",
      "open": "75.76",
      "high": "82.50",
      "low": "73.81",
      "close": "82.24",
      "volume": "20958230"
    },
    {
      "date": "2026-04-06",
      "open": "81.33",
      "high": "82.29",
      "low": "79.56",
      "close": "80.94",
      "volume": "16946860"
    },
    {
      "date": "2026-04-07",
      "open": "80.18",
      "high": "85.30",
      "low": "80.135",
      "close": "85.24",
      "volume": "16277320"
    },
    {
      "date": "2026-04-08",
      "open": "91.985",
      "high": "93.90",
      "low": "87.45",
      "close": "88.90",
      "volume": "19538590"
    },
    {
      "date": "2026-04-09",
      "open": "90.40",
      "high": "94.96",
      "low": "84.81",
      "close": "92.00",
      "volume": "65533290"
    },
    {
      "date": "2026-04-10",
      "open": "93.44",
      "high": "105.90",
      "low": "93.20",
      "close": "102.00",
      "volume": "83416530"
    },
    {
      "date": "2026-04-13",
      "open": "104.225",
      "high": "114.10",
      "low": "103.87",
      "close": "110.27",
      "volume": "56011110"
    },
    {
      "date": "2026-04-14",
      "open": "114.945",
      "high": "119.06",
      "low": "112.91",
      "close": "117.20",
      "volume": "46586000"
    },
    {
      "date": "2026-04-15",
      "open": "119.83",
      "high": "121.37",
      "low": "113.87",
      "close": "118.69",
      "volume": "43324940"
    },
    {
      "date": "2026-04-16",
      "open": "119.98",
      "high": "122.14",
      "low": "114.80",
      "close": "119.56",
      "volume": "28917570"
    },
    {
      "date": "2026-04-17",
      "open": "120.385",
      "high": "120.69",
      "low": "115.99",
      "close": "116.85",
      "volume": "24685920"
    },
    {
      "date": "2026-04-20",
      "open": "116.18",
      "high": "118.08",
      "low": "110.60",
      "close": "117.43",
      "volume": "29542370"
    },
    {
      "date": "2026-04-21",
      "open": "118.30",
      "high": "120.82",
      "low": "113.80",
      "close": "115.16",
      "volume": "18656060"
    },
    {
      "date": "2026-04-22",
      "open": "118.30",
      "high": "124.96",
      "low": "117.575",
      "close": "122.54",
      "volume": "31878210"
    },
    {
      "date": "2026-04-23",
      "open": "122.10",
      "high": "124.20",
      "low": "116.15",
      "close": "117.42",
      "volume": "21696230"
    },
    {
      "date": "2026-04-24",
      "open": "120.97",
      "high": "121.00",
      "low": "106.51",
      "close": "110.14",
      "volume": "33898210"
    },
    {
      "date": "2026-04-27",
      "open": "109.87",
      "high": "112.82",
      "low": "104.93",
      "close": "112.06",
      "volume": "24928960"
    },
    {
      "date": "2026-04-28",
      "open": "103.60",
      "high": "110.00",
      "low": "103.05",
      "close": "105.53",
      "volume": "27765200"
    },
    {
      "date": "2026-04-29",
      "open": "108.195",
      "high": "115.47",
      "low": "107.05",
      "close": "114.19",
      "volume": "27754010"
    },
    {
      "date": "2026-04-30",
      "open": "117.29",
      "high": "118.25",
      "low": "111.18",
      "close": "111.60",
      "volume": "25279770"
    },
    {
      "date": "2026-05-01",
      "open": "114.11",
      "high": "121.855",
      "low": "113.14",
      "close": "119.01",
      "volume": "27413040"
    },
    {
      "date": "2026-05-04",
      "open": "121.18",
      "high": "129.97",
      "low": "121.17",
      "close": "125.43",
      "volume": "30197250"
    },
    {
      "date": "2026-05-05",
      "open": "125.00",
      "high": "129.52",
      "low": "122.5242",
      "close": "127.89",
      "volume": "22972750"
    },
    {
      "date": "2026-05-06",
      "open": "131.075",
      "high": "138.25",
      "low": "130.41",
      "close": "137.98",
      "volume": "31677920"
    },
    {
      "date": "2026-05-07",
      "open": "132.055",
      "high": "133.5889",
      "low": "125.43",
      "close": "128.84",
      "volume": "41365340"
    },
    {
      "date": "2026-05-08",
      "open": "118.46",
      "high": "123.75",
      "low": "110.5501",
      "close": "114.15",
      "volume": "48479370"
    },
    {
      "date": "2026-05-11",
      "open": "112.02",
      "high": "119.49",
      "low": "111.50",
      "close": "114.70",
      "volume": "27701920"
    },
    {
      "date": "2026-05-12",
      "open": "110.79",
      "high": "110.98",
      "low": "101.12",
      "close": "107.75",
      "volume": "32879130"
    },
    {
      "date": "2026-05-13",
      "open": "112.95",
      "high": "112.98",
      "low": "106.34",
      "close": "111.31",
      "volume": "23597980"
    },
    {
      "date": "2026-05-14",
      "open": "111.53",
      "high": "118.21",
      "low": "110.0601",
      "close": "114.215",
      "volume": "27702280"
    },
    {
      "date": "2026-05-15",
      "open": "109.415",
      "high": "110.36",
      "low": "106.44",
      "close": "107.30",
      "volume": "22048170"
    },
    {
      "date": "2026-05-18",
      "open": "106.785",
      "high": "106.95",
      "low": "98.65",
      "close": "103.77",
      "volume": "38653680"
    },
    {
      "date": "2026-05-19",
      "open": "98.53",
      "high": "101.31",
      "low": "94.82",
      "close": "99.81",
      "volume": "29845560"
    },
    {
      "date": "2026-05-20",
      "open": "101.50",
      "high": "102.75",
      "low": "98.10",
      "close": "101.28",
      "volume": "21656790"
    },
    {
      "date": "2026-05-21",
      "open": "106.56",
      "high": "108.44",
      "low": "103.161",
      "close": "107.58",
      "volume": "31898630"
    },
    {
      "date": "2026-05-22",
      "open": "109.32",
      "high": "109.85",
      "low": "104.8802",
      "close": "105.49",
      "volume": "20001620"
    },
    {
      "date": "2026-05-26",
      "open": "108.24",
      "high": "109.20",
      "low": "105.00",
      "close": "105.89",
      "volume": "21456080"
    },
    {
      "date": "2026-05-27",
      "open": "105.11",
      "high": "105.55",
      "low": "99.60",
      "close": "104.27",
      "volume": "24155030"
    },
    {
      "date": "2026-05-28",
      "open": "107.95",
      "high": "110.33",
      "low": "103.63",
      "close": "106.86",
      "volume": "23405960"
    },
    {
      "date": "2026-05-29",
      "open": "108.02",
      "high": "110.25",
      "low": "102.30",
      "close": "109.53",
      "volume": "28158220"
    },
    {
      "date": "2026-06-01",
      "open": "114.775",
      "high": "127.8485",
      "low": "114.715",
      "close": "124.82",
      "volume": "58297280"
    },
    {
      "date": "2026-06-02",
      "open": "129.96",
      "high": "132.15",
      "low": "118.82",
      "close": "119.27",
      "volume": "34813980"
    },
    {
      "date": "2026-06-03",
      "open": "119.915",
      "high": "121.96",
      "low": "110.55",
      "close": "110.93",
      "volume": "26460070"
    },
    {
      "date": "2026-06-04",
      "open": "107.49",
      "high": "110.45",
      "low": "105.03",
      "close": "108.03",
      "volume": "26751960"
    },
    {
      "date": "2026-06-05",
      "open": "104.635",
      "high": "104.80",
      "low": "95.5401",
      "close": "100.39",
      "volume": "32460770"
    },
    {
      "date": "2026-06-08",
      "open": "102.03",
      "high": "104.30",
      "low": "98.40",
      "close": "102.37",
      "volume": "23379820"
    },
    {
      "date": "2026-06-09",
      "open": "103.99",
      "high": "105.385",
      "low": "93.60",
      "close": "98.45",
      "volume": "26865600"
    },
    {
      "date": "2026-06-10",
      "open": "95.39",
      "high": "100.51",
      "low": "95.10",
      "close": "95.61",
      "volume": "17855640"
    },
    {
      "date": "2026-06-11",
      "open": "92.635",
      "high": "96.51",
      "low": "91.02",
      "close": "95.74",
      "volume": "22683490"
    },
    {
      "date": "2026-06-12",
      "open": "99.12",
      "high": "105.55",
      "low": "97.22",
      "close": "100.55",
      "volume": "36338090"
    },
    {
      "date": "2026-06-15",
      "open": "104.00",
      "high": "108.80",
      "low": "103.80",
      "close": "106.71",
      "volume": "22004010"
    },
    {
      "date": "2026-06-16",
      "open": "108.30",
      "high": "119.45",
      "low": "107.62",
      "close": "117.03",
      "volume": "42823850"
    },
    {
      "date": "2026-06-17",
      "open": "117.07",
      "high": "121.9999",
      "low": "114.90",
      "close": "115.21",
      "volume": "26674230"
    },
    {
      "date": "2026-06-18",
      "open": "118.85",
      "high": "119.89",
      "low": "114.125",
      "close": "117.95",
      "volume": "65546310"
    },
    {
      "date": "2026-06-22",
      "open": "119.085",
      "high": "119.19",
      "low": "106.6104",
      "close": "111.29",
      "volume": "29892800"
    },
    {
      "date": "2026-06-23",
      "open": "102.925",
      "high": "112.01",
      "low": "101.96",
      "close": "105.72",
      "volume": "25319690"
    },
    {
      "date": "2026-06-24",
      "open": "103.575",
      "high": "104.54",
      "low": "98.253",
      "close": "100.88",
      "volume": "22104300"
    },
    {
      "date": "2026-06-25",
      "open": "105.28",
      "high": "106.54",
      "low": "98.42",
      "close": "98.76",
      "volume": "21772080"
    },
    {
      "date": "2026-06-26",
      "open": "95.18",
      "high": "98.09",
      "low": "93.50",
      "close": "96.58",
      "volume": "47706040"
    },
    {
      "date": "2026-06-29",
      "open": "98.38",
      "high": "98.47",
      "low": "89.55",
      "close": "95.51",
      "volume": "21976920"
    },
    {
      "date": "2026-06-30",
      "open": "95.18",
      "high": "99.79",
      "low": "93.88",
      "close": "99.54",
      "volume": "18789320"
    },
    {
      "date": "2026-07-01",
      "open": "88.865",
      "high": "90.26",
      "low": "85.01",
      "close": "85.685",
      "volume": "60851880"
    },
    {
      "date": "2026-07-02",
      "open": "86.27",
      "high": "88.17",
      "low": "80.56",
      "close": "81.745",
      "volume": "32788110"
    },
    {
      "date": "2026-07-06",
      "open": "83.015",
      "high": "87.54",
      "low": "82.5046",
      "close": "86.46",
      "volume": "21929550"
    },
    {
      "date": "2026-07-07",
      "open": "83.74",
      "high": "85.31",
      "low": "79.456",
      "close": "83.53",
      "volume": "23450280"
    },
    {
      "date": "2026-07-08",
      "open": "82.98",
      "high": "90.15",
      "low": "82.82",
      "close": "90.00",
      "volume": "23876910"
    },
    {
      "date": "2026-07-09",
      "open": "93.33",
      "high": "95.1359",
      "low": "89.372",
      "close": "89.70",
      "volume": "24829320"
    },
    {
      "date": "2026-07-10",
      "open": "89.89",
      "high": "91.31",
      "low": "87.93",
      "close": "88.88",
      "volume": "12714040"
    },
    {
      "date": "2026-07-13",
      "open": "86.97",
      "high": "88.88",
      "low": "82.72",
      "close": "83.31",
      "volume": "18630080"
    },
    {
      "date": "2026-07-14",
      "open": "84.66",
      "high": "85.91",
      "low": "78.40",
      "close": "79.94",
      "volume": "25969040"
    },
    {
      "date": "2026-07-15",
      "open": "78.735",
      "high": "80.64",
      "low": "74.8101",
      "close": "77.12",
      "volume": "24132280"
    },
    {
      "date": "2026-07-16",
      "open": "75.57",
      "high": "75.62",
      "low": "72.08",
      "close": "72.91",
      "volume": "25032960"
    },
    {
      "date": "2026-07-17",
      "open": "70.71",
      "high": "74.50",
      "low": "68.51",
      "close": "73.21",
      "volume": "35882630"
    },
    {
      "date": "2026-07-20",
      "open": "75.765",
      "high": "79.305",
      "low": "73.01",
      "close": "73.06",
      "volume": "22799460"
    },
    {
      "date": "2026-07-21",
      "open": "75.002",
      "high": "80.45",
      "low": "74.50",
      "close": "79.58",
      "volume": "24906990"
    },
    {
      "date": "2026-07-22",
      "open": "79.89",
      "high": "85.37",
      "low": "79.58",
      "close": "82.64",
      "volume": "23467280"
    },
    {
      "date": "2026-07-23",
      "open": "81.00",
      "high": "85.19",
      "low": "80.55",
      "close": "81.10",
      "volume": "18173670"
    },
    {
      "date": "2026-07-24",
      "open": "79.50",
      "high": "79.5693",
      "low": "71.67",
      "close": "71.88",
      "volume": "25487840"
    },
    {
      "date": "2026-07-27",
      "open": "73.80",
      "high": "74.91",
      "low": "69.69",
      "close": "70.79",
      "volume": "17999210"
    },
    {
      "date": "2026-07-28",
      "open": "68.97",
      "high": "69.18",
      "low": "64.633",
      "close": "67.30",
      "volume": "29855940"
    },
    {
      "date": "2026-07-29",
      "open": "66.67",
      "high": "66.89",
      "low": "60.55",
      "close": "60.82",
      "volume": "37130110"
    },
    {
      "date": "2026-07-30",
      "open": "68.30",
      "high": "75.87",
      "low": "67.55",
      "close": "73.90",
      "volume": "44148890"
    },
    {
      "date": "2026-07-31",
      "open": "77.035",
      "high": "78.50",
      "low": "69.97",
      "close": "71.77",
      "volume": "26415860"
    },
    {
      "date": "2026-08-03",
      "open": "70.555",
      "high": "86.20",
      "low": "69.89",
      "close": "85.76",
      "volume": "44558880"
    },
    {
      "date": "2026-08-04",
      "open": "86.425",
      "high": "94.30",
      "low": "86.26",
      "close": "91.90",
      "volume": "33601340"
    },
    {
      "date": "2026-08-05",
      "open": "92.29",
      "high": "94.1499",
      "low": "89.77",
      "close": "89.89",
      "volume": "20798120"
    }
  ]
}