{
  "source": "https://api.nasdaq.com/api/quote/MDLN/historical",
  "symbol": "MDLN",
  "requested_from_date": "2025-12-17",
  "requested_to_date": "2026-08-06",
  "row_count": 158,
  "rows": [
    {
      "date": "2025-12-17",
      "open": "35.00",
      "high": "41.25",
      "low": "34.89",
      "close": "41.00",
      "volume": "78930890"
    },
    {
      "date": "2025-12-18",
      "open": "38.15",
      "high": "41.74",
      "low": "38.00",
      "close": "39.50",
      "volume": "17989820"
    },
    {
      "date": "2025-12-19",
      "open": "38.82",
      "high": "43.90",
      "low": "38.82",
      "close": "41.65",
      "volume": "16953220"
    },
    {
      "date": "2025-12-22",
      "open": "42.10",
      "high": "43.45",
      "low": "41.35",
      "close": "42.18",
      "volume": "7282683"
    },
    {
      "date": "2025-12-23",
      "open": "42.60",
      "high": "44.30",
      "low": "40.59",
      "close": "43.63",
      "volume": "20779650"
    },
    {
      "date": "2025-12-24",
      "open": "44.07",
      "high": "45.01",
      "low": "43.55",
      "close": "44.28",
      "volume": "4404348"
    },
    {
      "date": "2025-12-26",
      "open": "44.50",
      "high": "45.50",
      "low": "43.61",
      "close": "44.13",
      "volume": "21088660"
    },
    {
      "date": "2025-12-29",
      "open": "43.57",
      "high": "43.7918",
      "low": "41.735",
      "close": "42.00",
      "volume": "6589586"
    },
    {
      "date": "2025-12-30",
      "open": "42.105",
      "high": "43.275",
      "low": "41.61",
      "close": "41.92",
      "volume": "7014196"
    },
    {
      "date": "2025-12-31",
      "open": "41.94",
      "high": "43.08",
      "low": "41.21",
      "close": "42.00",
      "volume": "5814678"
    },
    {
      "date": "2026-01-02",
      "open": "41.91",
      "high": "42.04",
      "low": "40.00",
      "close": "40.62",
      "volume": "7349356"
    },
    {
      "date": "2026-01-05",
      "open": "40.55",
      "high": "41.00",
      "low": "38.93",
      "close": "39.00",
      "volume": "9798775"
    },
    {
      "date": "2026-01-06",
      "open": "38.87",
      "high": "39.90",
      "low": "38.50",
      "close": "39.77",
      "volume": "7680218"
    },
    {
      "date": "2026-01-07",
      "open": "39.37",
      "high": "41.05",
      "low": "39.25",
      "close": "40.43",
      "volume": "5186340"
    },
    {
      "date": "2026-01-08",
      "open": "40.25",
      "high": "41.64",
      "low": "40.00",
      "close": "41.25",
      "volume": "5297059"
    },
    {
      "date": "2026-01-09",
      "open": "41.49",
      "high": "42.94",
      "low": "40.1156",
      "close": "40.52",
      "volume": "2676779"
    },
    {
      "date": "2026-01-12",
      "open": "41.03",
      "high": "43.09",
      "low": "40.97",
      "close": "42.72",
      "volume": "3363702"
    },
    {
      "date": "2026-01-13",
      "open": "42.65",
      "high": "43.16",
      "low": "40.52",
      "close": "42.85",
      "volume": "2661571"
    },
    {
      "date": "2026-01-14",
      "open": "42.66",
      "high": "43.75",
      "low": "41.50",
      "close": "43.41",
      "volume": "2136104"
    },
    {
      "date": "2026-01-15",
      "open": "43.93",
      "high": "44.35",
      "low": "42.48",
      "close": "42.71",
      "volume": "1460016"
    },
    {
      "date": "2026-01-16",
      "open": "42.71",
      "high": "44.40",
      "low": "42.33",
      "close": "44.12",
      "volume": "3110931"
    },
    {
      "date": "2026-01-20",
      "open": "43.675",
      "high": "44.93",
      "low": "42.20",
      "close": "44.15",
      "volume": "2417420"
    },
    {
      "date": "2026-01-21",
      "open": "44.595",
      "high": "45.0999",
      "low": "42.85",
      "close": "43.30",
      "volume": "1804462"
    },
    {
      "date": "2026-01-22",
      "open": "43.635",
      "high": "46.08",
      "low": "43.4085",
      "close": "45.96",
      "volume": "2501101"
    },
    {
      "date": "2026-01-23",
      "open": "46.25",
      "high": "46.6397",
      "low": "44.945",
      "close": "46.00",
      "volume": "1868989"
    },
    {
      "date": "2026-01-26",
      "open": "45.96",
      "high": "45.96",
      "low": "44.51",
      "close": "44.84",
      "volume": "1983875"
    },
    {
      "date": "2026-01-27",
      "open": "44.62",
      "high": "46.66",
      "low": "44.30",
      "close": "46.31",
      "volume": "5157794"
    },
    {
      "date": "2026-01-28",
      "open": "46.27",
      "high": "46.90",
      "low": "44.00",
      "close": "44.32",
      "volume": "2944872"
    },
    {
      "date": "2026-01-29",
      "open": "44.58",
      "high": "44.58",
      "low": "42.50",
      "close": "43.73",
      "volume": "4144840"
    },
    {
      "date": "2026-01-30",
      "open": "43.93",
      "high": "44.97",
      "low": "43.78",
      "close": "44.20",
      "volume": "4055421"
    },
    {
      "date": "2026-02-02",
      "open": "44.20",
      "high": "45.47",
      "low": "44.00",
      "close": "45.02",
      "volume": "2236477"
    },
    {
      "date": "2026-02-03",
      "open": "45.43",
      "high": "46.48",
      "low": "44.28",
      "close": "44.72",
      "volume": "2552060"
    },
    {
      "date": "2026-02-04",
      "open": "44.70",
      "high": "45.27",
      "low": "44.00",
      "close": "44.97",
      "volume": "3540791"
    },
    {
      "date": "2026-02-05",
      "open": "44.97",
      "high": "46.7199",
      "low": "44.71",
      "close": "46.20",
      "volume": "4254945"
    },
    {
      "date": "2026-02-06",
      "open": "46.47",
      "high": "47.99",
      "low": "46.31",
      "close": "47.30",
      "volume": "2501565"
    },
    {
      "date": "2026-02-09",
      "open": "47.64",
      "high": "47.64",
      "low": "46.25",
      "close": "47.37",
      "volume": "1335213"
    },
    {
      "date": "2026-02-10",
      "open": "47.50",
      "high": "47.88",
      "low": "45.13",
      "close": "45.29",
      "volume": "3538583"
    },
    {
      "date": "2026-02-11",
      "open": "45.34",
      "high": "45.735",
      "low": "44.34",
      "close": "45.04",
      "volume": "2216712"
    },
    {
      "date": "2026-02-12",
      "open": "45.40",
      "high": "46.98",
      "low": "43.5701",
      "close": "44.59",
      "volume": "3824644"
    },
    {
      "date": "2026-02-13",
      "open": "44.60",
      "high": "45.43",
      "low": "44.03",
      "close": "44.55",
      "volume": "1186727"
    },
    {
      "date": "2026-02-17",
      "open": "44.55",
      "high": "46.23",
      "low": "44.16",
      "close": "46.16",
      "volume": "1707923"
    },
    {
      "date": "2026-02-18",
      "open": "46.16",
      "high": "48.17",
      "low": "46.125",
      "close": "47.71",
      "volume": "1504705"
    },
    {
      "date": "2026-02-19",
      "open": "47.615",
      "high": "47.80",
      "low": "46.92",
      "close": "47.60",
      "volume": "1028724"
    },
    {
      "date": "2026-02-20",
      "open": "47.27",
      "high": "50.05",
      "low": "47.27",
      "close": "49.80",
      "volume": "3990751"
    },
    {
      "date": "2026-02-23",
      "open": "49.62",
      "high": "50.09",
      "low": "49.28",
      "close": "49.64",
      "volume": "3936380"
    },
    {
      "date": "2026-02-24",
      "open": "49.56",
      "high": "50.28",
      "low": "48.48",
      "close": "49.99",
      "volume": "3101083"
    },
    {
      "date": "2026-02-25",
      "open": "47.375",
      "high": "50.8762",
      "low": "47.23",
      "close": "48.18",
      "volume": "5090529"
    },
    {
      "date": "2026-02-26",
      "open": "49.38",
      "high": "50.86",
      "low": "48.85",
      "close": "48.89",
      "volume": "3061836"
    },
    {
      "date": "2026-02-27",
      "open": "49.09",
      "high": "49.09",
      "low": "47.07",
      "close": "47.51",
      "volume": "2894656"
    },
    {
      "date": "2026-03-02",
      "open": "47.14",
      "high": "47.4145",
      "low": "45.79",
      "close": "45.85",
      "volume": "2102358"
    },
    {
      "date": "2026-03-03",
      "open": "43.55",
      "high": "44.95",
      "low": "42.60",
      "close": "44.39",
      "volume": "4444193"
    },
    {
      "date": "2026-03-04",
      "open": "43.77",
      "high": "44.29",
      "low": "42.70",
      "close": "42.88",
      "volume": "4952819"
    },
    {
      "date": "2026-03-05",
      "open": "42.99",
      "high": "44.12",
      "low": "42.70",
      "close": "44.05",
      "volume": "43769020"
    },
    {
      "date": "2026-03-06",
      "open": "43.00",
      "high": "44.53",
      "low": "42.895",
      "close": "43.83",
      "volume": "17831080"
    },
    {
      "date": "2026-03-09",
      "open": "43.10",
      "high": "43.66",
      "low": "42.53",
      "close": "43.41",
      "volume": "7814851"
    },
    {
      "date": "2026-03-10",
      "open": "43.525",
      "high": "43.75",
      "low": "42.65",
      "close": "42.88",
      "volume": "3957312"
    },
    {
      "date": "2026-03-11",
      "open": "42.95",
      "high": "43.485",
      "low": "42.27",
      "close": "42.39",
      "volume": "4767182"
    },
    {
      "date": "2026-03-12",
      "open": "42.10",
      "high": "42.165",
      "low": "40.76",
      "close": "41.07",
      "volume": "6048650"
    },
    {
      "date": "2026-03-13",
      "open": "41.08",
      "high": "41.76",
      "low": "40.84",
      "close": "41.46",
      "volume": "5030216"
    },
    {
      "date": "2026-03-16",
      "open": "41.78",
      "high": "42.48",
      "low": "41.49",
      "close": "41.75",
      "volume": "4451750"
    },
    {
      "date": "2026-03-17",
      "open": "41.86",
      "high": "42.29",
      "low": "41.50",
      "close": "42.16",
      "volume": "6565270"
    },
    {
      "date": "2026-03-18",
      "open": "41.985",
      "high": "42.63",
      "low": "41.46",
      "close": "42.26",
      "volume": "4173416"
    },
    {
      "date": "2026-03-19",
      "open": "42.05",
      "high": "43.66",
      "low": "41.7913",
      "close": "43.59",
      "volume": "4909666"
    },
    {
      "date": "2026-03-20",
      "open": "43.58",
      "high": "44.11",
      "low": "42.03",
      "close": "42.73",
      "volume": "28155760"
    },
    {
      "date": "2026-03-23",
      "open": "43.12",
      "high": "43.25",
      "low": "41.87",
      "close": "42.48",
      "volume": "3918083"
    },
    {
      "date": "2026-03-24",
      "open": "42.14",
      "high": "42.47",
      "low": "41.575",
      "close": "42.03",
      "volume": "3519885"
    },
    {
      "date": "2026-03-25",
      "open": "42.12",
      "high": "43.037",
      "low": "41.85",
      "close": "42.67",
      "volume": "5287348"
    },
    {
      "date": "2026-03-26",
      "open": "42.29",
      "high": "43.48",
      "low": "42.09",
      "close": "42.21",
      "volume": "7068264"
    },
    {
      "date": "2026-03-27",
      "open": "42.06",
      "high": "42.06",
      "low": "41.04",
      "close": "41.36",
      "volume": "5274269"
    },
    {
      "date": "2026-03-30",
      "open": "41.41",
      "high": "42.97",
      "low": "41.235",
      "close": "42.62",
      "volume": "8104340"
    },
    {
      "date": "2026-03-31",
      "open": "42.62",
      "high": "44.53",
      "low": "42.30",
      "close": "44.50",
      "volume": "12160560"
    },
    {
      "date": "2026-04-01",
      "open": "44.59",
      "high": "45.25",
      "low": "43.33",
      "close": "44.00",
      "volume": "11645150"
    },
    {
      "date": "2026-04-02",
      "open": "43.84",
      "high": "44.34",
      "low": "42.80",
      "close": "44.28",
      "volume": "6506378"
    },
    {
      "date": "2026-04-06",
      "open": "44.27",
      "high": "44.42",
      "low": "43.16",
      "close": "43.88",
      "volume": "5620958"
    },
    {
      "date": "2026-04-07",
      "open": "43.53",
      "high": "43.98",
      "low": "42.385",
      "close": "43.12",
      "volume": "5519362"
    },
    {
      "date": "2026-04-08",
      "open": "44.06",
      "high": "44.88",
      "low": "43.80",
      "close": "44.34",
      "volume": "7019712"
    },
    {
      "date": "2026-04-09",
      "open": "44.165",
      "high": "45.94",
      "low": "43.605",
      "close": "45.69",
      "volume": "5059446"
    },
    {
      "date": "2026-04-10",
      "open": "45.90",
      "high": "46.305",
      "low": "45.395",
      "close": "45.60",
      "volume": "4550044"
    },
    {
      "date": "2026-04-13",
      "open": "45.37",
      "high": "47.245",
      "low": "45.355",
      "close": "47.22",
      "volume": "5733988"
    },
    {
      "date": "2026-04-14",
      "open": "47.49",
      "high": "48.05",
      "low": "47.2401",
      "close": "47.67",
      "volume": "4460556"
    },
    {
      "date": "2026-04-15",
      "open": "47.535",
      "high": "48.17",
      "low": "47.535",
      "close": "47.93",
      "volume": "4504055"
    },
    {
      "date": "2026-04-16",
      "open": "47.59",
      "high": "47.92",
      "low": "46.20",
      "close": "46.94",
      "volume": "5333154"
    },
    {
      "date": "2026-04-17",
      "open": "47.60",
      "high": "48.61",
      "low": "47.27",
      "close": "47.64",
      "volume": "7101597"
    },
    {
      "date": "2026-04-20",
      "open": "47.59",
      "high": "48.285",
      "low": "47.59",
      "close": "48.26",
      "volume": "3862845"
    },
    {
      "date": "2026-04-21",
      "open": "48.31",
      "high": "49.135",
      "low": "47.39",
      "close": "47.51",
      "volume": "6347472"
    },
    {
      "date": "2026-04-22",
      "open": "47.92",
      "high": "48.28",
      "low": "46.765",
      "close": "47.16",
      "volume": "3507996"
    },
    {
      "date": "2026-04-23",
      "open": "46.71",
      "high": "47.125",
      "low": "45.59",
      "close": "46.23",
      "volume": "3707304"
    },
    {
      "date": "2026-04-24",
      "open": "46.76",
      "high": "46.94",
      "low": "43.60",
      "close": "44.76",
      "volume": "7319644"
    },
    {
      "date": "2026-04-27",
      "open": "44.66",
      "high": "45.265",
      "low": "44.24",
      "close": "45.23",
      "volume": "2772368"
    },
    {
      "date": "2026-04-28",
      "open": "45.23",
      "high": "45.44",
      "low": "44.175",
      "close": "44.24",
      "volume": "3691926"
    },
    {
      "date": "2026-04-29",
      "open": "44.44",
      "high": "44.50",
      "low": "43.09",
      "close": "43.40",
      "volume": "8450428"
    },
    {
      "date": "2026-04-30",
      "open": "43.81",
      "high": "44.51",
      "low": "42.895",
      "close": "44.47",
      "volume": "2963444"
    },
    {
      "date": "2026-05-01",
      "open": "44.44",
      "high": "44.825",
      "low": "44.05",
      "close": "44.75",
      "volume": "2848629"
    },
    {
      "date": "2026-05-04",
      "open": "44.58",
      "high": "45.235",
      "low": "43.91",
      "close": "44.19",
      "volume": "3031896"
    },
    {
      "date": "2026-05-05",
      "open": "44.19",
      "high": "45.67",
      "low": "43.525",
      "close": "45.32",
      "volume": "4331354"
    },
    {
      "date": "2026-05-06",
      "open": "43.05",
      "high": "43.50",
      "low": "39.83",
      "close": "42.01",
      "volume": "18289490"
    },
    {
      "date": "2026-05-07",
      "open": "41.76",
      "high": "42.26",
      "low": "40.15",
      "close": "41.86",
      "volume": "13108350"
    },
    {
      "date": "2026-05-08",
      "open": "41.81",
      "high": "42.22",
      "low": "39.10",
      "close": "39.52",
      "volume": "11853300"
    },
    {
      "date": "2026-05-11",
      "open": "39.50",
      "high": "40.00",
      "low": "38.57",
      "close": "39.25",
      "volume": "7480145"
    },
    {
      "date": "2026-05-12",
      "open": "39.28",
      "high": "39.445",
      "low": "38.27",
      "close": "38.55",
      "volume": "7694689"
    },
    {
      "date": "2026-05-13",
      "open": "38.43",
      "high": "38.81",
      "low": "37.645",
      "close": "38.71",
      "volume": "7703380"
    },
    {
      "date": "2026-05-14",
      "open": "38.80",
      "high": "39.09",
      "low": "38.32",
      "close": "38.90",
      "volume": "4360971"
    },
    {
      "date": "2026-05-15",
      "open": "38.95",
      "high": "39.39",
      "low": "36.13",
      "close": "36.19",
      "volume": "7380225"
    },
    {
      "date": "2026-05-18",
      "open": "35.91",
      "high": "37.00",
      "low": "35.50",
      "close": "36.02",
      "volume": "7662867"
    },
    {
      "date": "2026-05-19",
      "open": "36.32",
      "high": "37.81",
      "low": "36.10",
      "close": "37.70",
      "volume": "8088223"
    },
    {
      "date": "2026-05-20",
      "open": "36.28",
      "high": "37.00",
      "low": "35.70",
      "close": "36.25",
      "volume": "8564203"
    },
    {
      "date": "2026-05-21",
      "open": "36.00",
      "high": "37.97",
      "low": "35.80",
      "close": "37.10",
      "volume": "16483030"
    },
    {
      "date": "2026-05-22",
      "open": "37.72",
      "high": "38.40",
      "low": "36.965",
      "close": "37.01",
      "volume": "43070560"
    },
    {
      "date": "2026-05-26",
      "open": "37.00",
      "high": "37.21",
      "low": "35.71",
      "close": "36.16",
      "volume": "14711340"
    },
    {
      "date": "2026-05-27",
      "open": "36.08",
      "high": "37.02",
      "low": "35.69",
      "close": "35.84",
      "volume": "7471221"
    },
    {
      "date": "2026-05-28",
      "open": "35.84",
      "high": "36.835",
      "low": "35.4401",
      "close": "36.80",
      "volume": "16942080"
    },
    {
      "date": "2026-05-29",
      "open": "36.78",
      "high": "37.475",
      "low": "36.48",
      "close": "36.56",
      "volume": "33135240"
    },
    {
      "date": "2026-06-01",
      "open": "35.94",
      "high": "36.2356",
      "low": "34.34",
      "close": "35.75",
      "volume": "13611400"
    },
    {
      "date": "2026-06-02",
      "open": "34.90",
      "high": "35.25",
      "low": "32.831",
      "close": "33.19",
      "volume": "18085430"
    },
    {
      "date": "2026-06-03",
      "open": "33.005",
      "high": "34.54",
      "low": "32.815",
      "close": "34.47",
      "volume": "15578100"
    },
    {
      "date": "2026-06-04",
      "open": "34.97",
      "high": "35.14",
      "low": "33.825",
      "close": "34.45",
      "volume": "13274150"
    },
    {
      "date": "2026-06-05",
      "open": "34.94",
      "high": "35.09",
      "low": "33.44",
      "close": "33.61",
      "volume": "7570824"
    },
    {
      "date": "2026-06-08",
      "open": "33.52",
      "high": "33.93",
      "low": "32.91",
      "close": "33.80",
      "volume": "8719288"
    },
    {
      "date": "2026-06-09",
      "open": "33.71",
      "high": "36.08",
      "low": "33.65",
      "close": "36.01",
      "volume": "10167910"
    },
    {
      "date": "2026-06-10",
      "open": "36.06",
      "high": "37.46",
      "low": "35.78",
      "close": "36.54",
      "volume": "9245963"
    },
    {
      "date": "2026-06-11",
      "open": "36.27",
      "high": "37.24",
      "low": "35.68",
      "close": "37.13",
      "volume": "9480329"
    },
    {
      "date": "2026-06-12",
      "open": "35.94",
      "high": "36.74",
      "low": "34.95",
      "close": "36.61",
      "volume": "12484670"
    },
    {
      "date": "2026-06-15",
      "open": "36.72",
      "high": "37.79",
      "low": "36.1149",
      "close": "37.33",
      "volume": "15056230"
    },
    {
      "date": "2026-06-16",
      "open": "37.29",
      "high": "37.47",
      "low": "35.92",
      "close": "37.09",
      "volume": "8557729"
    },
    {
      "date": "2026-06-17",
      "open": "36.94",
      "high": "37.17",
      "low": "35.665",
      "close": "36.42",
      "volume": "10830350"
    },
    {
      "date": "2026-06-18",
      "open": "36.14",
      "high": "36.70",
      "low": "35.27",
      "close": "35.94",
      "volume": "15306640"
    },
    {
      "date": "2026-06-22",
      "open": "35.85",
      "high": "36.14",
      "low": "34.64",
      "close": "34.71",
      "volume": "6692597"
    },
    {
      "date": "2026-06-23",
      "open": "34.71",
      "high": "35.635",
      "low": "34.71",
      "close": "35.30",
      "volume": "5581131"
    },
    {
      "date": "2026-06-24",
      "open": "35.44",
      "high": "37.05",
      "low": "35.30",
      "close": "36.05",
      "volume": "6576360"
    },
    {
      "date": "2026-06-25",
      "open": "36.20",
      "high": "37.925",
      "low": "35.97",
      "close": "37.77",
      "volume": "8819225"
    },
    {
      "date": "2026-06-26",
      "open": "37.77",
      "high": "39.14",
      "low": "37.49",
      "close": "38.87",
      "volume": "11276960"
    },
    {
      "date": "2026-06-29",
      "open": "38.87",
      "high": "39.85",
      "low": "38.66",
      "close": "39.61",
      "volume": "8383980"
    },
    {
      "date": "2026-06-30",
      "open": "39.86",
      "high": "39.86",
      "low": "38.55",
      "close": "39.44",
      "volume": "17697450"
    },
    {
      "date": "2026-07-01",
      "open": "39.535",
      "high": "42.005",
      "low": "39.535",
      "close": "41.73",
      "volume": "12164770"
    },
    {
      "date": "2026-07-02",
      "open": "42.135",
      "high": "43.22",
      "low": "41.94",
      "close": "43.19",
      "volume": "9699768"
    },
    {
      "date": "2026-07-06",
      "open": "42.99",
      "high": "43.255",
      "low": "41.81",
      "close": "42.75",
      "volume": "7456629"
    },
    {
      "date": "2026-07-07",
      "open": "42.98",
      "high": "43.635",
      "low": "42.68",
      "close": "43.01",
      "volume": "5731483"
    },
    {
      "date": "2026-07-08",
      "open": "42.94",
      "high": "42.94",
      "low": "40.19",
      "close": "40.30",
      "volume": "8919111"
    },
    {
      "date": "2026-07-09",
      "open": "40.30",
      "high": "41.0448",
      "low": "40.01",
      "close": "40.85",
      "volume": "2896757"
    },
    {
      "date": "2026-07-10",
      "open": "40.41",
      "high": "41.05",
      "low": "40.15",
      "close": "41.04",
      "volume": "3143136"
    },
    {
      "date": "2026-07-13",
      "open": "41.30",
      "high": "41.99",
      "low": "40.35",
      "close": "40.58",
      "volume": "3541317"
    },
    {
      "date": "2026-07-14",
      "open": "39.98",
      "high": "40.095",
      "low": "37.65",
      "close": "38.66",
      "volume": "7154443"
    },
    {
      "date": "2026-07-15",
      "open": "38.72",
      "high": "39.95",
      "low": "38.65",
      "close": "39.44",
      "volume": "5879421"
    },
    {
      "date": "2026-07-16",
      "open": "39.64",
      "high": "41.30",
      "low": "39.42",
      "close": "41.11",
      "volume": "6298681"
    },
    {
      "date": "2026-07-17",
      "open": "40.595",
      "high": "41.27",
      "low": "39.63",
      "close": "39.79",
      "volume": "4017616"
    },
    {
      "date": "2026-07-20",
      "open": "39.99",
      "high": "40.195",
      "low": "38.675",
      "close": "38.88",
      "volume": "7459848"
    },
    {
      "date": "2026-07-21",
      "open": "38.48",
      "high": "39.69",
      "low": "38.22",
      "close": "39.09",
      "volume": "4953512"
    },
    {
      "date": "2026-07-22",
      "open": "39.09",
      "high": "39.36",
      "low": "36.97",
      "close": "37.18",
      "volume": "5663602"
    },
    {
      "date": "2026-07-23",
      "open": "36.805",
      "high": "37.79",
      "low": "36.605",
      "close": "37.63",
      "volume": "4739652"
    },
    {
      "date": "2026-07-24",
      "open": "37.81",
      "high": "39.40",
      "low": "37.785",
      "close": "38.75",
      "volume": "5000686"
    },
    {
      "date": "2026-07-27",
      "open": "39.00",
      "high": "40.51",
      "low": "39.00",
      "close": "39.70",
      "volume": "4316756"
    },
    {
      "date": "2026-07-28",
      "open": "40.40",
      "high": "41.27",
      "low": "40.17",
      "close": "40.51",
      "volume": "8058471"
    },
    {
      "date": "2026-07-29",
      "open": "40.38",
      "high": "41.17",
      "low": "39.87",
      "close": "40.08",
      "volume": "3651209"
    },
    {
      "date": "2026-07-30",
      "open": "39.72",
      "high": "40.01",
      "low": "38.62",
      "close": "39.12",
      "volume": "3380658"
    },
    {
      "date": "2026-07-31",
      "open": "39.00",
      "high": "39.42",
      "low": "38.02",
      "close": "39.28",
      "volume": "4032309"
    },
    {
      "date": "2026-08-03",
      "open": "39.50",
      "high": "41.00",
      "low": "39.49",
      "close": "40.47",
      "volume": "5246555"
    },
    {
      "date": "2026-08-04",
      "open": "40.53",
      "high": "42.185",
      "low": "40.475",
      "close": "42.04",
      "volume": "7726558"
    },
    {
      "date": "2026-08-05",
      "open": "37.30",
      "high": "37.98",
      "low": "34.5701",
      "close": "36.665",
      "volume": "24818170"
    }
  ]
}