{
  "source": "https://api.nasdaq.com/api/quote/SNDK/historical",
  "symbol": "SNDK",
  "requested_from_date": "2025-02-13",
  "requested_to_date": "2026-08-06",
  "row_count": 370,
  "rows": [
    {
      "date": "2025-02-13",
      "open": "35.06",
      "high": "44.00",
      "low": "34.99",
      "close": "36.00",
      "volume": "369091"
    },
    {
      "date": "2025-02-14",
      "open": "37.00",
      "high": "38.25",
      "low": "35.505",
      "close": "36.65",
      "volume": "242680"
    },
    {
      "date": "2025-02-18",
      "open": "40.53",
      "high": "47.15",
      "low": "39.00",
      "close": "47.15",
      "volume": "444489"
    },
    {
      "date": "2025-02-19",
      "open": "46.51",
      "high": "48.50",
      "low": "45.50",
      "close": "46.00",
      "volume": "220849"
    },
    {
      "date": "2025-02-20",
      "open": "48.98",
      "high": "49.49",
      "low": "46.71",
      "close": "48.26",
      "volume": "446228"
    },
    {
      "date": "2025-02-21",
      "open": "48.99",
      "high": "50.69",
      "low": "48.00",
      "close": "50.37",
      "volume": "1252060"
    },
    {
      "date": "2025-02-24",
      "open": "52.00",
      "high": "53.00",
      "low": "46.21",
      "close": "48.60",
      "volume": "33848470"
    },
    {
      "date": "2025-02-25",
      "open": "48.30",
      "high": "55.01",
      "low": "47.81",
      "close": "48.16",
      "volume": "8198903"
    },
    {
      "date": "2025-02-26",
      "open": "46.15",
      "high": "49.91",
      "low": "45.30",
      "close": "46.58",
      "volume": "8389104"
    },
    {
      "date": "2025-02-27",
      "open": "46.04",
      "high": "47.87",
      "low": "41.58",
      "close": "45.16",
      "volume": "9676119"
    },
    {
      "date": "2025-02-28",
      "open": "45.23",
      "high": "48.70",
      "low": "43.75",
      "close": "46.85",
      "volume": "7713908"
    },
    {
      "date": "2025-03-03",
      "open": "48.49",
      "high": "50.88",
      "low": "47.605",
      "close": "50.31",
      "volume": "4812952"
    },
    {
      "date": "2025-03-04",
      "open": "46.69",
      "high": "50.10",
      "low": "45.0965",
      "close": "48.69",
      "volume": "6074695"
    },
    {
      "date": "2025-03-05",
      "open": "47.60",
      "high": "49.3975",
      "low": "46.50",
      "close": "48.47",
      "volume": "5071821"
    },
    {
      "date": "2025-03-06",
      "open": "47.41",
      "high": "49.06",
      "low": "45.24",
      "close": "46.50",
      "volume": "4157319"
    },
    {
      "date": "2025-03-07",
      "open": "49.20",
      "high": "51.13",
      "low": "47.16",
      "close": "51.00",
      "volume": "7825880"
    },
    {
      "date": "2025-03-10",
      "open": "50.49",
      "high": "53.67",
      "low": "49.55",
      "close": "53.00",
      "volume": "5223837"
    },
    {
      "date": "2025-03-11",
      "open": "51.84",
      "high": "53.19",
      "low": "49.82",
      "close": "52.16",
      "volume": "3153379"
    },
    {
      "date": "2025-03-12",
      "open": "53.00",
      "high": "53.10",
      "low": "50.38",
      "close": "50.44",
      "volume": "2177508"
    },
    {
      "date": "2025-03-13",
      "open": "50.00",
      "high": "50.87",
      "low": "47.86",
      "close": "48.44",
      "volume": "3547478"
    },
    {
      "date": "2025-03-14",
      "open": "49.43",
      "high": "54.94",
      "low": "49.43",
      "close": "54.82",
      "volume": "4847708"
    },
    {
      "date": "2025-03-17",
      "open": "54.80",
      "high": "58.36",
      "low": "54.745",
      "close": "55.65",
      "volume": "2930729"
    },
    {
      "date": "2025-03-18",
      "open": "55.14",
      "high": "57.89",
      "low": "54.57",
      "close": "56.42",
      "volume": "2587306"
    },
    {
      "date": "2025-03-19",
      "open": "56.30",
      "high": "57.605",
      "low": "55.67",
      "close": "56.33",
      "volume": "2520663"
    },
    {
      "date": "2025-03-20",
      "open": "56.51",
      "high": "57.17",
      "low": "54.92",
      "close": "56.21",
      "volume": "2701980"
    },
    {
      "date": "2025-03-21",
      "open": "55.10",
      "high": "55.45",
      "low": "51.915",
      "close": "53.96",
      "volume": "6372291"
    },
    {
      "date": "2025-03-24",
      "open": "54.61",
      "high": "55.685",
      "low": "51.84",
      "close": "52.99",
      "volume": "3563069"
    },
    {
      "date": "2025-03-25",
      "open": "52.13",
      "high": "53.18",
      "low": "51.76",
      "close": "52.20",
      "volume": "3079132"
    },
    {
      "date": "2025-03-26",
      "open": "53.53",
      "high": "53.70",
      "low": "51.98",
      "close": "52.62",
      "volume": "1242406"
    },
    {
      "date": "2025-03-27",
      "open": "51.95",
      "high": "54.24",
      "low": "51.71",
      "close": "52.88",
      "volume": "1618076"
    },
    {
      "date": "2025-03-28",
      "open": "52.21",
      "high": "52.89",
      "low": "48.455",
      "close": "48.97",
      "volume": "3987293"
    },
    {
      "date": "2025-03-31",
      "open": "47.41",
      "high": "48.395",
      "low": "47.02",
      "close": "47.61",
      "volume": "2113393"
    },
    {
      "date": "2025-04-01",
      "open": "47.55",
      "high": "49.36",
      "low": "46.58",
      "close": "48.11",
      "volume": "2115570"
    },
    {
      "date": "2025-04-02",
      "open": "46.92",
      "high": "48.71",
      "low": "46.51",
      "close": "47.67",
      "volume": "1725257"
    },
    {
      "date": "2025-04-03",
      "open": "44.80",
      "high": "44.80",
      "low": "37.55",
      "close": "38.26",
      "volume": "7372389"
    },
    {
      "date": "2025-04-04",
      "open": "35.72",
      "high": "35.87",
      "low": "28.36",
      "close": "30.11",
      "volume": "11428570"
    },
    {
      "date": "2025-04-07",
      "open": "29.22",
      "high": "32.98",
      "low": "27.885",
      "close": "31.48",
      "volume": "6238614"
    },
    {
      "date": "2025-04-08",
      "open": "33.00",
      "high": "35.84",
      "low": "31.655",
      "close": "32.35",
      "volume": "5979813"
    },
    {
      "date": "2025-04-09",
      "open": "31.92",
      "high": "39.65",
      "low": "31.26",
      "close": "36.58",
      "volume": "5601561"
    },
    {
      "date": "2025-04-10",
      "open": "34.60",
      "high": "35.03",
      "low": "30.51",
      "close": "31.075",
      "volume": "4153445"
    },
    {
      "date": "2025-04-11",
      "open": "30.56",
      "high": "32.05",
      "low": "28.27",
      "close": "31.97",
      "volume": "4856278"
    },
    {
      "date": "2025-04-14",
      "open": "33.75",
      "high": "36.17",
      "low": "32.48",
      "close": "33.55",
      "volume": "4102268"
    },
    {
      "date": "2025-04-15",
      "open": "33.30",
      "high": "34.56",
      "low": "32.89",
      "close": "33.23",
      "volume": "1936788"
    },
    {
      "date": "2025-04-16",
      "open": "32.30",
      "high": "33.12",
      "low": "30.75",
      "close": "32.03",
      "volume": "2321109"
    },
    {
      "date": "2025-04-17",
      "open": "31.75",
      "high": "32.66",
      "low": "30.39",
      "close": "31.29",
      "volume": "2057341"
    },
    {
      "date": "2025-04-21",
      "open": "31.07",
      "high": "31.07",
      "low": "28.94",
      "close": "29.81",
      "volume": "2579363"
    },
    {
      "date": "2025-04-22",
      "open": "30.26",
      "high": "31.12",
      "low": "29.315",
      "close": "29.62",
      "volume": "2883663"
    },
    {
      "date": "2025-04-23",
      "open": "31.985",
      "high": "32.7777",
      "low": "30.20",
      "close": "30.36",
      "volume": "2750177"
    },
    {
      "date": "2025-04-24",
      "open": "30.81",
      "high": "32.98",
      "low": "30.31",
      "close": "32.29",
      "volume": "2590565"
    },
    {
      "date": "2025-04-25",
      "open": "32.26",
      "high": "33.37",
      "low": "31.60",
      "close": "32.85",
      "volume": "1322079"
    },
    {
      "date": "2025-04-28",
      "open": "32.63",
      "high": "33.00",
      "low": "31.66",
      "close": "32.27",
      "volume": "1421051"
    },
    {
      "date": "2025-04-29",
      "open": "31.39",
      "high": "33.04",
      "low": "31.39",
      "close": "32.94",
      "volume": "1385943"
    },
    {
      "date": "2025-04-30",
      "open": "31.84",
      "high": "32.47",
      "low": "31.01",
      "close": "32.11",
      "volume": "2322137"
    },
    {
      "date": "2025-05-01",
      "open": "32.48",
      "high": "34.19",
      "low": "32.48",
      "close": "32.59",
      "volume": "1910345"
    },
    {
      "date": "2025-05-02",
      "open": "33.11",
      "high": "35.41",
      "low": "33.05",
      "close": "34.40",
      "volume": "2193700"
    },
    {
      "date": "2025-05-05",
      "open": "33.83",
      "high": "35.23",
      "low": "33.525",
      "close": "34.61",
      "volume": "1993778"
    },
    {
      "date": "2025-05-06",
      "open": "34.02",
      "high": "34.43",
      "low": "33.46",
      "close": "33.83",
      "volume": "1707584"
    },
    {
      "date": "2025-05-07",
      "open": "34.00",
      "high": "35.56",
      "low": "33.3775",
      "close": "34.97",
      "volume": "3640752"
    },
    {
      "date": "2025-05-08",
      "open": "34.97",
      "high": "37.76",
      "low": "33.13",
      "close": "36.66",
      "volume": "4969006"
    },
    {
      "date": "2025-05-09",
      "open": "37.96",
      "high": "38.79",
      "low": "37.28",
      "close": "37.74",
      "volume": "2039220"
    },
    {
      "date": "2025-05-12",
      "open": "41.14",
      "high": "42.24",
      "low": "40.00",
      "close": "41.27",
      "volume": "5374655"
    },
    {
      "date": "2025-05-13",
      "open": "41.85",
      "high": "43.80",
      "low": "41.30",
      "close": "42.00",
      "volume": "2186713"
    },
    {
      "date": "2025-05-14",
      "open": "42.00",
      "high": "43.43",
      "low": "41.01",
      "close": "41.93",
      "volume": "1828442"
    },
    {
      "date": "2025-05-15",
      "open": "41.17",
      "high": "41.8633",
      "low": "39.75",
      "close": "40.54",
      "volume": "1931046"
    },
    {
      "date": "2025-05-16",
      "open": "40.52",
      "high": "41.00",
      "low": "39.925",
      "close": "40.44",
      "volume": "2132479"
    },
    {
      "date": "2025-05-19",
      "open": "39.33",
      "high": "39.50",
      "low": "38.53",
      "close": "38.78",
      "volume": "1765367"
    },
    {
      "date": "2025-05-20",
      "open": "38.78",
      "high": "41.1108",
      "low": "38.45",
      "close": "40.18",
      "volume": "1756398"
    },
    {
      "date": "2025-05-21",
      "open": "40.04",
      "high": "40.48",
      "low": "38.35",
      "close": "38.60",
      "volume": "1816174"
    },
    {
      "date": "2025-05-22",
      "open": "38.40",
      "high": "39.284",
      "low": "37.77",
      "close": "37.84",
      "volume": "1764945"
    },
    {
      "date": "2025-05-23",
      "open": "36.25",
      "high": "37.5667",
      "low": "35.79",
      "close": "37.28",
      "volume": "1232929"
    },
    {
      "date": "2025-05-27",
      "open": "37.945",
      "high": "38.62",
      "low": "37.50",
      "close": "38.18",
      "volume": "1411060"
    },
    {
      "date": "2025-05-28",
      "open": "38.40",
      "high": "38.91",
      "low": "37.80",
      "close": "38.58",
      "volume": "1055785"
    },
    {
      "date": "2025-05-29",
      "open": "39.04",
      "high": "39.225",
      "low": "37.685",
      "close": "38.60",
      "volume": "1501867"
    },
    {
      "date": "2025-05-30",
      "open": "38.19",
      "high": "38.45",
      "low": "36.68",
      "close": "37.69",
      "volume": "5499582"
    },
    {
      "date": "2025-06-02",
      "open": "37.54",
      "high": "37.88",
      "low": "36.207",
      "close": "37.33",
      "volume": "1620967"
    },
    {
      "date": "2025-06-03",
      "open": "37.45",
      "high": "39.24",
      "low": "36.87",
      "close": "38.64",
      "volume": "1294047"
    },
    {
      "date": "2025-06-04",
      "open": "38.64",
      "high": "40.27",
      "low": "38.35",
      "close": "39.82",
      "volume": "1860543"
    },
    {
      "date": "2025-06-05",
      "open": "39.375",
      "high": "40.45",
      "low": "37.33",
      "close": "39.12",
      "volume": "5461035"
    },
    {
      "date": "2025-06-06",
      "open": "39.73",
      "high": "40.155",
      "low": "38.53",
      "close": "39.15",
      "volume": "10955550"
    },
    {
      "date": "2025-06-09",
      "open": "40.27",
      "high": "42.235",
      "low": "39.55",
      "close": "41.82",
      "volume": "10990270"
    },
    {
      "date": "2025-06-10",
      "open": "41.79",
      "high": "42.66",
      "low": "40.75",
      "close": "41.59",
      "volume": "4056328"
    },
    {
      "date": "2025-06-11",
      "open": "42.38",
      "high": "43.23",
      "low": "39.89",
      "close": "40.23",
      "volume": "3892079"
    },
    {
      "date": "2025-06-12",
      "open": "39.67",
      "high": "41.83",
      "low": "39.44",
      "close": "41.30",
      "volume": "2052013"
    },
    {
      "date": "2025-06-13",
      "open": "41.00",
      "high": "42.83",
      "low": "40.78",
      "close": "42.50",
      "volume": "2755907"
    },
    {
      "date": "2025-06-16",
      "open": "43.37",
      "high": "44.85",
      "low": "42.56",
      "close": "44.21",
      "volume": "2901801"
    },
    {
      "date": "2025-06-17",
      "open": "44.23",
      "high": "44.5591",
      "low": "43.535",
      "close": "44.09",
      "volume": "2914975"
    },
    {
      "date": "2025-06-18",
      "open": "45.00",
      "high": "47.43",
      "low": "44.86",
      "close": "46.62",
      "volume": "3351375"
    },
    {
      "date": "2025-06-20",
      "open": "46.98",
      "high": "48.21",
      "low": "44.76",
      "close": "46.58",
      "volume": "4762719"
    },
    {
      "date": "2025-06-23",
      "open": "46.36",
      "high": "48.25",
      "low": "45.8036",
      "close": "46.95",
      "volume": "1791644"
    },
    {
      "date": "2025-06-24",
      "open": "47.18",
      "high": "48.75",
      "low": "46.71",
      "close": "47.34",
      "volume": "1740873"
    },
    {
      "date": "2025-06-25",
      "open": "47.34",
      "high": "48.16",
      "low": "47.05",
      "close": "47.25",
      "volume": "2357851"
    },
    {
      "date": "2025-06-26",
      "open": "49.595",
      "high": "49.82",
      "low": "47.07",
      "close": "47.44",
      "volume": "3449772"
    },
    {
      "date": "2025-06-27",
      "open": "47.23",
      "high": "47.74",
      "low": "46.19",
      "close": "47.15",
      "volume": "3623954"
    },
    {
      "date": "2025-06-30",
      "open": "47.23",
      "high": "47.34",
      "low": "45.33",
      "close": "45.35",
      "volume": "3034611"
    },
    {
      "date": "2025-07-01",
      "open": "45.70",
      "high": "45.915",
      "low": "44.30",
      "close": "44.96",
      "volume": "2893363"
    },
    {
      "date": "2025-07-02",
      "open": "44.52",
      "high": "46.24",
      "low": "44.17",
      "close": "46.21",
      "volume": "3509698"
    },
    {
      "date": "2025-07-03",
      "open": "46.095",
      "high": "47.32",
      "low": "45.89",
      "close": "46.41",
      "volume": "1441594"
    },
    {
      "date": "2025-07-07",
      "open": "47.14",
      "high": "47.235",
      "low": "45.09",
      "close": "45.22",
      "volume": "2446306"
    },
    {
      "date": "2025-07-08",
      "open": "46.12",
      "high": "47.25",
      "low": "45.61",
      "close": "46.17",
      "volume": "2347199"
    },
    {
      "date": "2025-07-09",
      "open": "46.12",
      "high": "47.09",
      "low": "45.9845",
      "close": "46.20",
      "volume": "1575255"
    },
    {
      "date": "2025-07-10",
      "open": "47.37",
      "high": "47.75",
      "low": "46.62",
      "close": "46.95",
      "volume": "1734293"
    },
    {
      "date": "2025-07-11",
      "open": "46.29",
      "high": "47.415",
      "low": "45.8249",
      "close": "46.09",
      "volume": "1242124"
    },
    {
      "date": "2025-07-14",
      "open": "44.63",
      "high": "44.85",
      "low": "41.46",
      "close": "42.48",
      "volume": "5487262"
    },
    {
      "date": "2025-07-15",
      "open": "42.80",
      "high": "43.45",
      "low": "42.515",
      "close": "42.72",
      "volume": "2398479"
    },
    {
      "date": "2025-07-16",
      "open": "42.76",
      "high": "42.96",
      "low": "40.30",
      "close": "41.36",
      "volume": "2338581"
    },
    {
      "date": "2025-07-17",
      "open": "41.40",
      "high": "42.26",
      "low": "41.04",
      "close": "41.52",
      "volume": "2290156"
    },
    {
      "date": "2025-07-18",
      "open": "41.54",
      "high": "42.285",
      "low": "40.84",
      "close": "42.19",
      "volume": "1678588"
    },
    {
      "date": "2025-07-21",
      "open": "41.728",
      "high": "42.28",
      "low": "40.55",
      "close": "41.61",
      "volume": "2174337"
    },
    {
      "date": "2025-07-22",
      "open": "41.51",
      "high": "41.98",
      "low": "40.89",
      "close": "41.36",
      "volume": "1846748"
    },
    {
      "date": "2025-07-23",
      "open": "41.06",
      "high": "43.65",
      "low": "41.06",
      "close": "43.00",
      "volume": "2220752"
    },
    {
      "date": "2025-07-24",
      "open": "43.08",
      "high": "43.50",
      "low": "42.03",
      "close": "42.06",
      "volume": "1347075"
    },
    {
      "date": "2025-07-25",
      "open": "42.48",
      "high": "42.605",
      "low": "41.50",
      "close": "42.48",
      "volume": "869251"
    },
    {
      "date": "2025-07-28",
      "open": "43.08",
      "high": "43.24",
      "low": "41.57",
      "close": "41.89",
      "volume": "851340"
    },
    {
      "date": "2025-07-29",
      "open": "42.26",
      "high": "43.19",
      "low": "41.6766",
      "close": "42.93",
      "volume": "1202614"
    },
    {
      "date": "2025-07-30",
      "open": "42.07",
      "high": "43.47",
      "low": "42.07",
      "close": "43.39",
      "volume": "1334943"
    },
    {
      "date": "2025-07-31",
      "open": "43.73",
      "high": "44.62",
      "low": "42.2425",
      "close": "42.92",
      "volume": "1849227"
    },
    {
      "date": "2025-08-01",
      "open": "42.18",
      "high": "42.225",
      "low": "40.10",
      "close": "41.33",
      "volume": "1661854"
    },
    {
      "date": "2025-08-04",
      "open": "42.11",
      "high": "42.54",
      "low": "41.60",
      "close": "42.51",
      "volume": "1540021"
    },
    {
      "date": "2025-08-05",
      "open": "42.53",
      "high": "43.395",
      "low": "41.37",
      "close": "41.93",
      "volume": "1422854"
    },
    {
      "date": "2025-08-06",
      "open": "42.72",
      "high": "43.00",
      "low": "41.615",
      "close": "42.10",
      "volume": "1553817"
    },
    {
      "date": "2025-08-07",
      "open": "42.00",
      "high": "42.35",
      "low": "40.53",
      "close": "40.69",
      "volume": "2207177"
    },
    {
      "date": "2025-08-08",
      "open": "41.41",
      "high": "44.85",
      "low": "41.00",
      "close": "44.34",
      "volume": "3516881"
    },
    {
      "date": "2025-08-11",
      "open": "45.70",
      "high": "46.35",
      "low": "43.17",
      "close": "43.37",
      "volume": "3095190"
    },
    {
      "date": "2025-08-12",
      "open": "45.21",
      "high": "47.86",
      "low": "45.00",
      "close": "46.83",
      "volume": "3339703"
    },
    {
      "date": "2025-08-13",
      "open": "47.02",
      "high": "48.46",
      "low": "46.80",
      "close": "47.01",
      "volume": "2348490"
    },
    {
      "date": "2025-08-14",
      "open": "46.43",
      "high": "47.2637",
      "low": "46.08",
      "close": "46.68",
      "volume": "3549345"
    },
    {
      "date": "2025-08-15",
      "open": "43.06",
      "high": "46.13",
      "low": "42.82",
      "close": "44.54",
      "volume": "7519512"
    },
    {
      "date": "2025-08-18",
      "open": "44.25",
      "high": "45.87",
      "low": "44.25",
      "close": "45.52",
      "volume": "2541739"
    },
    {
      "date": "2025-08-19",
      "open": "46.23",
      "high": "46.50",
      "low": "44.26",
      "close": "44.58",
      "volume": "2372946"
    },
    {
      "date": "2025-08-20",
      "open": "44.86",
      "high": "45.00",
      "low": "43.2016",
      "close": "44.40",
      "volume": "1526997"
    },
    {
      "date": "2025-08-21",
      "open": "43.87",
      "high": "45.60",
      "low": "43.56",
      "close": "45.50",
      "volume": "1802283"
    },
    {
      "date": "2025-08-22",
      "open": "46.11",
      "high": "47.19",
      "low": "45.63",
      "close": "46.37",
      "volume": "2208268"
    },
    {
      "date": "2025-08-25",
      "open": "46.36",
      "high": "46.88",
      "low": "46.01",
      "close": "46.78",
      "volume": "1318226"
    },
    {
      "date": "2025-08-26",
      "open": "46.75",
      "high": "48.21",
      "low": "46.75",
      "close": "47.35",
      "volume": "2577847"
    },
    {
      "date": "2025-08-27",
      "open": "47.40",
      "high": "49.08",
      "low": "47.40",
      "close": "48.44",
      "volume": "2145445"
    },
    {
      "date": "2025-08-28",
      "open": "48.56",
      "high": "51.23",
      "low": "48.56",
      "close": "50.87",
      "volume": "2919374"
    },
    {
      "date": "2025-08-29",
      "open": "51.15",
      "high": "52.94",
      "low": "50.82",
      "close": "52.47",
      "volume": "4228360"
    },
    {
      "date": "2025-09-02",
      "open": "51.01",
      "high": "51.70",
      "low": "50.07",
      "close": "51.07",
      "volume": "2023555"
    },
    {
      "date": "2025-09-03",
      "open": "51.92",
      "high": "53.225",
      "low": "50.65",
      "close": "53.01",
      "volume": "1689664"
    },
    {
      "date": "2025-09-04",
      "open": "55.67",
      "high": "62.65",
      "low": "55.55",
      "close": "62.50",
      "volume": "10189010"
    },
    {
      "date": "2025-09-05",
      "open": "65.52",
      "high": "68.67",
      "low": "63.74",
      "close": "68.55",
      "volume": "9050047"
    },
    {
      "date": "2025-09-08",
      "open": "68.65",
      "high": "71.00",
      "low": "67.86",
      "close": "70.495",
      "volume": "5869086"
    },
    {
      "date": "2025-09-09",
      "open": "70.26",
      "high": "71.40",
      "low": "69.57",
      "close": "70.51",
      "volume": "3364273"
    },
    {
      "date": "2025-09-10",
      "open": "72.42",
      "high": "74.49",
      "low": "72.03",
      "close": "73.92",
      "volume": "4053043"
    },
    {
      "date": "2025-09-11",
      "open": "82.30",
      "high": "85.89",
      "low": "81.38",
      "close": "84.30",
      "volume": "10167440"
    },
    {
      "date": "2025-09-12",
      "open": "85.31",
      "high": "86.96",
      "low": "82.28",
      "close": "86.13",
      "volume": "5641707"
    },
    {
      "date": "2025-09-15",
      "open": "85.30",
      "high": "92.055",
      "low": "85.12",
      "close": "90.09",
      "volume": "8981304"
    },
    {
      "date": "2025-09-16",
      "open": "90.31",
      "high": "93.13",
      "low": "89.56",
      "close": "91.55",
      "volume": "6292143"
    },
    {
      "date": "2025-09-17",
      "open": "90.775",
      "high": "94.81",
      "low": "90.22",
      "close": "93.97",
      "volume": "7031001"
    },
    {
      "date": "2025-09-18",
      "open": "97.30",
      "high": "102.93",
      "low": "96.8581",
      "close": "98.87",
      "volume": "9441906"
    },
    {
      "date": "2025-09-19",
      "open": "98.00",
      "high": "102.99",
      "low": "96.71",
      "close": "102.21",
      "volume": "6459942"
    },
    {
      "date": "2025-09-22",
      "open": "105.76",
      "high": "108.80",
      "low": "101.59",
      "close": "102.92",
      "volume": "7692187"
    },
    {
      "date": "2025-09-23",
      "open": "105.00",
      "high": "110.21",
      "low": "104.70",
      "close": "106.40",
      "volume": "7834964"
    },
    {
      "date": "2025-09-24",
      "open": "103.555",
      "high": "107.72",
      "low": "96.6313",
      "close": "99.83",
      "volume": "12409340"
    },
    {
      "date": "2025-09-25",
      "open": "96.265",
      "high": "100.45",
      "low": "93.535",
      "close": "94.29",
      "volume": "10569290"
    },
    {
      "date": "2025-09-26",
      "open": "96.00",
      "high": "99.6462",
      "low": "94.39",
      "close": "97.12",
      "volume": "6418041"
    },
    {
      "date": "2025-09-29",
      "open": "104.25",
      "high": "114.00",
      "low": "103.348",
      "close": "113.50",
      "volume": "12435370"
    },
    {
      "date": "2025-09-30",
      "open": "114.10",
      "high": "120.74",
      "low": "112.11",
      "close": "112.20",
      "volume": "11414840"
    },
    {
      "date": "2025-10-01",
      "open": "113.06",
      "high": "123.85",
      "low": "112.0001",
      "close": "121.12",
      "volume": "12237430"
    },
    {
      "date": "2025-10-02",
      "open": "128.69",
      "high": "132.29",
      "low": "123.26",
      "close": "124.14",
      "volume": "9453364"
    },
    {
      "date": "2025-10-03",
      "open": "128.29",
      "high": "137.05",
      "low": "126.70",
      "close": "128.41",
      "volume": "10193750"
    },
    {
      "date": "2025-10-06",
      "open": "133.60",
      "high": "134.79",
      "low": "119.29",
      "close": "121.17",
      "volume": "9963933"
    },
    {
      "date": "2025-10-07",
      "open": "125.20",
      "high": "125.20",
      "low": "115.68",
      "close": "120.95",
      "volume": "6594613"
    },
    {
      "date": "2025-10-08",
      "open": "121.50",
      "high": "132.28",
      "low": "120.20",
      "close": "131.88",
      "volume": "7173357"
    },
    {
      "date": "2025-10-09",
      "open": "127.00",
      "high": "131.605",
      "low": "126.12",
      "close": "129.68",
      "volume": "3561489"
    },
    {
      "date": "2025-10-10",
      "open": "131.46",
      "high": "132.00",
      "low": "116.17",
      "close": "116.91",
      "volume": "7860178"
    },
    {
      "date": "2025-10-13",
      "open": "129.74",
      "high": "135.91",
      "low": "124.0475",
      "close": "134.61",
      "volume": "8297339"
    },
    {
      "date": "2025-10-14",
      "open": "123.59",
      "high": "130.48",
      "low": "120.96",
      "close": "127.29",
      "volume": "7078629"
    },
    {
      "date": "2025-10-15",
      "open": "134.75",
      "high": "144.55",
      "low": "130.5001",
      "close": "144.30",
      "volume": "8971082"
    },
    {
      "date": "2025-10-16",
      "open": "146.00",
      "high": "149.09",
      "low": "141.70",
      "close": "144.27",
      "volume": "6289641"
    },
    {
      "date": "2025-10-17",
      "open": "139.22",
      "high": "150.82",
      "low": "136.29",
      "close": "140.16",
      "volume": "8279794"
    },
    {
      "date": "2025-10-20",
      "open": "145.98",
      "high": "152.63",
      "low": "145.50",
      "close": "148.04",
      "volume": "6626065"
    },
    {
      "date": "2025-10-21",
      "open": "145.80",
      "high": "150.16",
      "low": "142.76",
      "close": "149.29",
      "volume": "4177936"
    },
    {
      "date": "2025-10-22",
      "open": "149.10",
      "high": "157.40",
      "low": "144.82",
      "close": "146.95",
      "volume": "7516791"
    },
    {
      "date": "2025-10-23",
      "open": "146.995",
      "high": "167.95",
      "low": "146.00",
      "close": "167.05",
      "volume": "9011362"
    },
    {
      "date": "2025-10-24",
      "open": "174.40",
      "high": "187.36",
      "low": "173.50",
      "close": "186.16",
      "volume": "10653060"
    },
    {
      "date": "2025-10-27",
      "open": "191.50",
      "high": "191.85",
      "low": "173.72",
      "close": "176.49",
      "volume": "11235480"
    },
    {
      "date": "2025-10-28",
      "open": "175.49",
      "high": "178.82",
      "low": "164.56",
      "close": "175.53",
      "volume": "9140834"
    },
    {
      "date": "2025-10-29",
      "open": "186.67",
      "high": "205.64",
      "low": "181.51",
      "close": "204.36",
      "volume": "9364983"
    },
    {
      "date": "2025-10-30",
      "open": "192.02",
      "high": "204.9199",
      "low": "191.09",
      "close": "195.82",
      "volume": "7341490"
    },
    {
      "date": "2025-10-31",
      "open": "203.50",
      "high": "209.77",
      "low": "189.58",
      "close": "199.33",
      "volume": "6920736"
    },
    {
      "date": "2025-11-03",
      "open": "210.85",
      "high": "213.40",
      "low": "189.10",
      "close": "207.01",
      "volume": "10625960"
    },
    {
      "date": "2025-11-04",
      "open": "188.135",
      "high": "202.98",
      "low": "185.00",
      "close": "194.57",
      "volume": "9800790"
    },
    {
      "date": "2025-11-05",
      "open": "201.88",
      "high": "218.94",
      "low": "201.87",
      "close": "216.50",
      "volume": "10336290"
    },
    {
      "date": "2025-11-06",
      "open": "212.00",
      "high": "226.50",
      "low": "205.1801",
      "close": "207.69",
      "volume": "10402680"
    },
    {
      "date": "2025-11-07",
      "open": "208.42",
      "high": "240.00",
      "low": "203.40",
      "close": "239.48",
      "volume": "20552100"
    },
    {
      "date": "2025-11-10",
      "open": "247.00",
      "high": "270.91",
      "low": "247.00",
      "close": "267.95",
      "volume": "15276390"
    },
    {
      "date": "2025-11-11",
      "open": "262.29",
      "high": "275.8699",
      "low": "255.87",
      "close": "271.58",
      "volume": "12180910"
    },
    {
      "date": "2025-11-12",
      "open": "271.58",
      "high": "284.7599",
      "low": "267.05",
      "close": "283.10",
      "volume": "13730300"
    },
    {
      "date": "2025-11-13",
      "open": "268.00",
      "high": "271.84",
      "low": "234.13",
      "close": "243.57",
      "volume": "23274910"
    },
    {
      "date": "2025-11-14",
      "open": "236.00",
      "high": "270.4893",
      "low": "235.05",
      "close": "254.16",
      "volume": "19464400"
    },
    {
      "date": "2025-11-17",
      "open": "253.40",
      "high": "282.7999",
      "low": "253.00",
      "close": "265.88",
      "volume": "14211500"
    },
    {
      "date": "2025-11-18",
      "open": "257.15",
      "high": "260.6315",
      "low": "229.11",
      "close": "244.93",
      "volume": "16433940"
    },
    {
      "date": "2025-11-19",
      "open": "251.11",
      "high": "256.98",
      "low": "233.785",
      "close": "245.96",
      "volume": "12005840"
    },
    {
      "date": "2025-11-20",
      "open": "252.17",
      "high": "254.60",
      "low": "192.62",
      "close": "195.96",
      "volume": "26590860"
    },
    {
      "date": "2025-11-21",
      "open": "205.37",
      "high": "205.50",
      "low": "183.00",
      "close": "200.27",
      "volume": "20060990"
    },
    {
      "date": "2025-11-24",
      "open": "206.05",
      "high": "228.18",
      "low": "205.13",
      "close": "226.96",
      "volume": "13798900"
    },
    {
      "date": "2025-11-25",
      "open": "228.40",
      "high": "229.0688",
      "low": "209.0001",
      "close": "220.50",
      "volume": "14680610"
    },
    {
      "date": "2025-11-26",
      "open": "226.00",
      "high": "227.9999",
      "low": "205.40",
      "close": "215.04",
      "volume": "43000870"
    },
    {
      "date": "2025-11-28",
      "open": "225.25",
      "high": "237.77",
      "low": "211.73",
      "close": "223.28",
      "volume": "13367520"
    },
    {
      "date": "2025-12-01",
      "open": "211.84",
      "high": "215.30",
      "low": "205.24",
      "close": "210.17",
      "volume": "10280920"
    },
    {
      "date": "2025-12-02",
      "open": "211.75",
      "high": "217.00",
      "low": "192.80",
      "close": "205.35",
      "volume": "11095750"
    },
    {
      "date": "2025-12-03",
      "open": "196.695",
      "high": "199.18",
      "low": "187.70",
      "close": "194.38",
      "volume": "9868223"
    },
    {
      "date": "2025-12-04",
      "open": "192.325",
      "high": "214.99",
      "low": "189.68",
      "close": "213.31",
      "volume": "12166490"
    },
    {
      "date": "2025-12-05",
      "open": "212.40",
      "high": "229.45",
      "low": "211.25",
      "close": "228.47",
      "volume": "8451321"
    },
    {
      "date": "2025-12-08",
      "open": "235.66",
      "high": "238.86",
      "low": "215.60",
      "close": "225.47",
      "volume": "8710023"
    },
    {
      "date": "2025-12-09",
      "open": "222.27",
      "high": "224.3302",
      "low": "213.50",
      "close": "219.46",
      "volume": "6299028"
    },
    {
      "date": "2025-12-10",
      "open": "218.00",
      "high": "234.17",
      "low": "215.20",
      "close": "232.86",
      "volume": "6090435"
    },
    {
      "date": "2025-12-11",
      "open": "230.00",
      "high": "244.19",
      "low": "217.67",
      "close": "241.61",
      "volume": "7622468"
    },
    {
      "date": "2025-12-12",
      "open": "232.11",
      "high": "236.00",
      "low": "204.80",
      "close": "206.18",
      "volume": "12083180"
    },
    {
      "date": "2025-12-15",
      "open": "214.445",
      "high": "217.00",
      "low": "200.3418",
      "close": "201.87",
      "volume": "6264976"
    },
    {
      "date": "2025-12-16",
      "open": "201.13",
      "high": "210.50",
      "low": "199.50",
      "close": "209.31",
      "volume": "6638425"
    },
    {
      "date": "2025-12-17",
      "open": "215.99",
      "high": "221.99",
      "low": "205.52",
      "close": "206.83",
      "volume": "8232320"
    },
    {
      "date": "2025-12-18",
      "open": "222.735",
      "high": "231.00",
      "low": "214.00",
      "close": "219.46",
      "volume": "9924101"
    },
    {
      "date": "2025-12-19",
      "open": "222.29",
      "high": "243.71",
      "low": "221.00",
      "close": "237.61",
      "volume": "10924970"
    },
    {
      "date": "2025-12-22",
      "open": "249.645",
      "high": "252.00",
      "low": "226.60",
      "close": "241.05",
      "volume": "8663399"
    },
    {
      "date": "2025-12-23",
      "open": "238.42",
      "high": "245.50",
      "low": "234.0001",
      "close": "244.90",
      "volume": "5305676"
    },
    {
      "date": "2025-12-24",
      "open": "244.90",
      "high": "261.37",
      "low": "244.50",
      "close": "250.08",
      "volume": "5642556"
    },
    {
      "date": "2025-12-26",
      "open": "259.595",
      "high": "261.50",
      "low": "245.10",
      "close": "250.05",
      "volume": "5553664"
    },
    {
      "date": "2025-12-29",
      "open": "241.555",
      "high": "250.00",
      "low": "236.01",
      "close": "244.25",
      "volume": "5706206"
    },
    {
      "date": "2025-12-30",
      "open": "245.87",
      "high": "247.48",
      "low": "236.52",
      "close": "240.22",
      "volume": "6617041"
    },
    {
      "date": "2025-12-31",
      "open": "241.415",
      "high": "241.8999",
      "low": "235.24",
      "close": "237.38",
      "volume": "4180414"
    },
    {
      "date": "2026-01-02",
      "open": "244.35",
      "high": "275.7999",
      "low": "244.00",
      "close": "275.24",
      "volume": "11104310"
    },
    {
      "date": "2026-01-05",
      "open": "284.22",
      "high": "285.00",
      "low": "266.33",
      "close": "274.08",
      "volume": "9812554"
    },
    {
      "date": "2026-01-06",
      "open": "288.745",
      "high": "352.00",
      "low": "288.50",
      "close": "349.63",
      "volume": "24249690"
    },
    {
      "date": "2026-01-07",
      "open": "340.88",
      "high": "354.935",
      "low": "331.23",
      "close": "353.56",
      "volume": "14886070"
    },
    {
      "date": "2026-01-08",
      "open": "360.73",
      "high": "360.975",
      "low": "310.78",
      "close": "334.54",
      "volume": "21404430"
    },
    {
      "date": "2026-01-09",
      "open": "341.60",
      "high": "384.00",
      "low": "334.5401",
      "close": "377.41",
      "volume": "19353180"
    },
    {
      "date": "2026-01-12",
      "open": "373.97",
      "high": "395.16",
      "low": "373.97",
      "close": "389.27",
      "volume": "14603920"
    },
    {
      "date": "2026-01-13",
      "open": "393.20",
      "high": "398.00",
      "low": "379.41",
      "close": "389.81",
      "volume": "10818620"
    },
    {
      "date": "2026-01-14",
      "open": "390.00",
      "high": "401.20",
      "low": "377.00",
      "close": "387.81",
      "volume": "10862500"
    },
    {
      "date": "2026-01-15",
      "open": "398.83",
      "high": "423.35",
      "low": "398.615",
      "close": "409.24",
      "volume": "14146570"
    },
    {
      "date": "2026-01-16",
      "open": "425.59",
      "high": "432.02",
      "low": "399.70",
      "close": "413.62",
      "volume": "15703040"
    },
    {
      "date": "2026-01-20",
      "open": "412.165",
      "high": "457.37",
      "low": "412.165",
      "close": "453.12",
      "volume": "17872450"
    },
    {
      "date": "2026-01-21",
      "open": "463.05",
      "high": "501.95",
      "low": "448.53",
      "close": "501.29",
      "volume": "21365040"
    },
    {
      "date": "2026-01-22",
      "open": "501.29",
      "high": "509.4993",
      "low": "467.56",
      "close": "503.44",
      "volume": "20607490"
    },
    {
      "date": "2026-01-23",
      "open": "503.44",
      "high": "506.30",
      "low": "463.01",
      "close": "473.83",
      "volume": "21061100"
    },
    {
      "date": "2026-01-26",
      "open": "476.485",
      "high": "494.70",
      "low": "454.33",
      "close": "470.80",
      "volume": "13435180"
    },
    {
      "date": "2026-01-27",
      "open": "481.005",
      "high": "503.00",
      "low": "471.15",
      "close": "481.43",
      "volume": "14015610"
    },
    {
      "date": "2026-01-28",
      "open": "500.10",
      "high": "531.4625",
      "low": "499.15",
      "close": "527.63",
      "volume": "16486260"
    },
    {
      "date": "2026-01-29",
      "open": "535.85",
      "high": "546.75",
      "low": "507.24",
      "close": "539.30",
      "volume": "23010340"
    },
    {
      "date": "2026-01-30",
      "open": "651.23",
      "high": "676.69",
      "low": "533.00",
      "close": "576.25",
      "volume": "40932130"
    },
    {
      "date": "2026-02-02",
      "open": "588.81",
      "high": "673.9999",
      "low": "584.10",
      "close": "665.24",
      "volume": "28765760"
    },
    {
      "date": "2026-02-03",
      "open": "694.06",
      "high": "725.00",
      "low": "646.20",
      "close": "695.51",
      "volume": "31213230"
    },
    {
      "date": "2026-02-04",
      "open": "654.00",
      "high": "662.7899",
      "low": "582.00",
      "close": "584.55",
      "volume": "29007560"
    },
    {
      "date": "2026-02-05",
      "open": "563.75",
      "high": "619.41",
      "low": "562.10",
      "close": "576.20",
      "volume": "27725460"
    },
    {
      "date": "2026-02-06",
      "open": "614.50",
      "high": "615.36",
      "low": "575.50",
      "close": "597.95",
      "volume": "21327300"
    },
    {
      "date": "2026-02-09",
      "open": "592.165",
      "high": "603.9799",
      "low": "551.51",
      "close": "583.40",
      "volume": "15290720"
    },
    {
      "date": "2026-02-10",
      "open": "573.88",
      "high": "582.28",
      "low": "540.1401",
      "close": "541.64",
      "volume": "15903990"
    },
    {
      "date": "2026-02-11",
      "open": "578.50",
      "high": "612.80",
      "low": "575.00",
      "close": "599.34",
      "volume": "20472750"
    },
    {
      "date": "2026-02-12",
      "open": "640.55",
      "high": "668.00",
      "low": "615.62",
      "close": "630.29",
      "volume": "23321090"
    },
    {
      "date": "2026-02-13",
      "open": "610.525",
      "high": "661.50",
      "low": "586.37",
      "close": "626.56",
      "volume": "23640420"
    },
    {
      "date": "2026-02-17",
      "open": "612.00",
      "high": "628.65",
      "low": "588.945",
      "close": "590.59",
      "volume": "19143170"
    },
    {
      "date": "2026-02-18",
      "open": "582.49",
      "high": "616.98",
      "low": "574.50",
      "close": "600.40",
      "volume": "25097580"
    },
    {
      "date": "2026-02-19",
      "open": "597.33",
      "high": "634.48",
      "low": "590.10",
      "close": "621.09",
      "volume": "19601560"
    },
    {
      "date": "2026-02-20",
      "open": "616.00",
      "high": "650.29",
      "low": "615.65",
      "close": "649.97",
      "volume": "17121930"
    },
    {
      "date": "2026-02-23",
      "open": "659.59",
      "high": "691.54",
      "low": "644.38",
      "close": "666.49",
      "volume": "18569370"
    },
    {
      "date": "2026-02-24",
      "open": "682.50",
      "high": "684.0899",
      "low": "612.92",
      "close": "638.52",
      "volume": "30408250"
    },
    {
      "date": "2026-02-25",
      "open": "644.30",
      "high": "661.20",
      "low": "624.43",
      "close": "632.38",
      "volume": "18561480"
    },
    {
      "date": "2026-02-26",
      "open": "645.74",
      "high": "659.86",
      "low": "607.00",
      "close": "651.90",
      "volume": "23672740"
    },
    {
      "date": "2026-02-27",
      "open": "627.08",
      "high": "661.20",
      "low": "621.27",
      "close": "635.36",
      "volume": "18208160"
    },
    {
      "date": "2026-03-02",
      "open": "618.645",
      "high": "648.80",
      "low": "597.6001",
      "close": "619.08",
      "volume": "17519880"
    },
    {
      "date": "2026-03-03",
      "open": "581.64",
      "high": "593.16",
      "low": "557.09",
      "close": "565.41",
      "volume": "20533530"
    },
    {
      "date": "2026-03-04",
      "open": "586.84",
      "high": "607.48",
      "low": "576.30",
      "close": "599.06",
      "volume": "15614280"
    },
    {
      "date": "2026-03-05",
      "open": "594.385",
      "high": "603.53",
      "low": "559.10",
      "close": "565.59",
      "volume": "15433610"
    },
    {
      "date": "2026-03-06",
      "open": "548.25",
      "high": "570.90",
      "low": "526.63",
      "close": "527.33",
      "volume": "16108860"
    },
    {
      "date": "2026-03-09",
      "open": "517.00",
      "high": "589.51",
      "low": "517.00",
      "close": "588.73",
      "volume": "21205540"
    },
    {
      "date": "2026-03-10",
      "open": "599.23",
      "high": "636.58",
      "low": "595.56",
      "close": "618.89",
      "volume": "18133170"
    },
    {
      "date": "2026-03-11",
      "open": "625.95",
      "high": "655.68",
      "low": "618.80",
      "close": "655.43",
      "volume": "15815810"
    },
    {
      "date": "2026-03-12",
      "open": "647.00",
      "high": "651.9899",
      "low": "612.21",
      "close": "618.82",
      "volume": "17284060"
    },
    {
      "date": "2026-03-13",
      "open": "630.75",
      "high": "671.67",
      "low": "623.06",
      "close": "661.62",
      "volume": "18806850"
    },
    {
      "date": "2026-03-16",
      "open": "687.52",
      "high": "719.9999",
      "low": "687.43",
      "close": "703.63",
      "volume": "19406330"
    },
    {
      "date": "2026-03-17",
      "open": "716.00",
      "high": "721.37",
      "low": "695.1201",
      "close": "720.17",
      "volume": "14782130"
    },
    {
      "date": "2026-03-18",
      "open": "730.015",
      "high": "761.52",
      "low": "715.50",
      "close": "753.69",
      "volume": "20663120"
    },
    {
      "date": "2026-03-19",
      "open": "707.15",
      "high": "776.00",
      "low": "692.00",
      "close": "772.09",
      "volume": "21266420"
    },
    {
      "date": "2026-03-20",
      "open": "772.70",
      "high": "777.60",
      "low": "698.35",
      "close": "709.71",
      "volume": "23508600"
    },
    {
      "date": "2026-03-23",
      "open": "716.00",
      "high": "748.78",
      "low": "678.84",
      "close": "702.49",
      "volume": "22925060"
    },
    {
      "date": "2026-03-24",
      "open": "693.69",
      "high": "711.2999",
      "low": "680.1901",
      "close": "702.48",
      "volume": "14673140"
    },
    {
      "date": "2026-03-25",
      "open": "651.00",
      "high": "687.22",
      "low": "638.00",
      "close": "677.86",
      "volume": "20618700"
    },
    {
      "date": "2026-03-26",
      "open": "654.00",
      "high": "659.6599",
      "low": "602.03",
      "close": "603.17",
      "volume": "19023850"
    },
    {
      "date": "2026-03-27",
      "open": "599.75",
      "high": "638.52",
      "low": "599.37",
      "close": "615.83",
      "volume": "16684210"
    },
    {
      "date": "2026-03-30",
      "open": "642.12",
      "high": "651.00",
      "low": "558.5825",
      "close": "572.50",
      "volume": "20501220"
    },
    {
      "date": "2026-03-31",
      "open": "588.01",
      "high": "636.3199",
      "low": "578.42",
      "close": "635.34",
      "volume": "20685040"
    },
    {
      "date": "2026-04-01",
      "open": "652.29",
      "high": "710.85",
      "low": "645.10",
      "close": "692.73",
      "volume": "22322740"
    },
    {
      "date": "2026-04-02",
      "open": "642.09",
      "high": "707.3099",
      "low": "641.00",
      "close": "701.59",
      "volume": "17443940"
    },
    {
      "date": "2026-04-06",
      "open": "720.34",
      "high": "736.00",
      "low": "711.00",
      "close": "724.63",
      "volume": "12773710"
    },
    {
      "date": "2026-04-07",
      "open": "715.70",
      "high": "738.0064",
      "low": "687.6789",
      "close": "710.80",
      "volume": "14406490"
    },
    {
      "date": "2026-04-08",
      "open": "784.00",
      "high": "807.9876",
      "low": "758.19",
      "close": "780.90",
      "volume": "16898940"
    },
    {
      "date": "2026-04-09",
      "open": "817.08",
      "high": "855.00",
      "low": "805.00",
      "close": "851.57",
      "volume": "17233650"
    },
    {
      "date": "2026-04-10",
      "open": "873.95",
      "high": "873.95",
      "low": "835.275",
      "close": "851.77",
      "volume": "13343840"
    },
    {
      "date": "2026-04-13",
      "open": "867.085",
      "high": "953.4099",
      "low": "866.95",
      "close": "952.50",
      "volume": "20234380"
    },
    {
      "date": "2026-04-14",
      "open": "964.02",
      "high": "965.00",
      "low": "902.0001",
      "close": "944.46",
      "volume": "19821450"
    },
    {
      "date": "2026-04-15",
      "open": "929.865",
      "high": "937.9899",
      "low": "873.93",
      "close": "891.72",
      "volume": "16269630"
    },
    {
      "date": "2026-04-16",
      "open": "896.62",
      "high": "929.50",
      "low": "892.5101",
      "close": "919.47",
      "volume": "13851910"
    },
    {
      "date": "2026-04-17",
      "open": "920.84",
      "high": "930.50",
      "low": "886.0001",
      "close": "920.99",
      "volume": "25655700"
    },
    {
      "date": "2026-04-20",
      "open": "930.97",
      "high": "951.47",
      "low": "900.37",
      "close": "913.02",
      "volume": "11303470"
    },
    {
      "date": "2026-04-21",
      "open": "927.85",
      "high": "938.78",
      "low": "899.20",
      "close": "903.49",
      "volume": "10245940"
    },
    {
      "date": "2026-04-22",
      "open": "922.01",
      "high": "981.0611",
      "low": "895.74",
      "close": "979.07",
      "volume": "15497420"
    },
    {
      "date": "2026-04-23",
      "open": "948.545",
      "high": "978.8799",
      "low": "926.1101",
      "close": "932.43",
      "volume": "12272640"
    },
    {
      "date": "2026-04-24",
      "open": "954.56",
      "high": "1002.09",
      "low": "947.0001",
      "close": "989.90",
      "volume": "11642760"
    },
    {
      "date": "2026-04-27",
      "open": "1019.645",
      "high": "1070.66",
      "low": "1008.88",
      "close": "1070.20",
      "volume": "13005040"
    },
    {
      "date": "2026-04-28",
      "open": "1027.60",
      "high": "1054.22",
      "low": "980.28",
      "close": "1002.35",
      "volume": "14119010"
    },
    {
      "date": "2026-04-29",
      "open": "1070.60",
      "high": "1102.9999",
      "low": "1060.00",
      "close": "1064.21",
      "volume": "11350220"
    },
    {
      "date": "2026-04-30",
      "open": "1112.43",
      "high": "1115.00",
      "low": "1076.05",
      "close": "1096.51",
      "volume": "15088250"
    },
    {
      "date": "2026-05-01",
      "open": "1059.02",
      "high": "1189.24",
      "low": "1048.00",
      "close": "1187.00",
      "volume": "23126850"
    },
    {
      "date": "2026-05-04",
      "open": "1222.18",
      "high": "1275.11",
      "low": "1205.00",
      "close": "1255.86",
      "volume": "17853000"
    },
    {
      "date": "2026-05-05",
      "open": "1289.01",
      "high": "1418.88",
      "low": "1286.1301",
      "close": "1406.32",
      "volume": "20668210"
    },
    {
      "date": "2026-05-06",
      "open": "1437.40",
      "high": "1439.6999",
      "low": "1337.56",
      "close": "1409.98",
      "volume": "21114060"
    },
    {
      "date": "2026-05-07",
      "open": "1379.42",
      "high": "1400.99",
      "low": "1292.5739",
      "close": "1339.96",
      "volume": "16243340"
    },
    {
      "date": "2026-05-08",
      "open": "1394.37",
      "high": "1564.00",
      "low": "1391.12",
      "close": "1562.34",
      "volume": "20567640"
    },
    {
      "date": "2026-05-11",
      "open": "1586.25",
      "high": "1600.00",
      "low": "1514.47",
      "close": "1547.56",
      "volume": "16516790"
    },
    {
      "date": "2026-05-12",
      "open": "1492.00",
      "high": "1508.3199",
      "low": "1367.00",
      "close": "1452.02",
      "volume": "17138470"
    },
    {
      "date": "2026-05-13",
      "open": "1512.485",
      "high": "1513.57",
      "low": "1404.86",
      "close": "1447.23",
      "volume": "11618720"
    },
    {
      "date": "2026-05-14",
      "open": "1394.40",
      "high": "1453.77",
      "low": "1362.00",
      "close": "1382.72",
      "volume": "11213630"
    },
    {
      "date": "2026-05-15",
      "open": "1321.00",
      "high": "1426.378",
      "low": "1315.75",
      "close": "1407.61",
      "volume": "14011270"
    },
    {
      "date": "2026-05-18",
      "open": "1431.67",
      "high": "1440.00",
      "low": "1277.33",
      "close": "1333.01",
      "volume": "13904360"
    },
    {
      "date": "2026-05-19",
      "open": "1289.75",
      "high": "1392.8599",
      "low": "1278.11",
      "close": "1383.29",
      "volume": "13309310"
    },
    {
      "date": "2026-05-20",
      "open": "1437.98",
      "high": "1444.00",
      "low": "1366.98",
      "close": "1392.56",
      "volume": "9141192"
    },
    {
      "date": "2026-05-21",
      "open": "1377.47",
      "high": "1546.09",
      "low": "1377.47",
      "close": "1542.24",
      "volume": "13746090"
    },
    {
      "date": "2026-05-22",
      "open": "1520.715",
      "high": "1528.00",
      "low": "1473.5201",
      "close": "1478.69",
      "volume": "9657059"
    },
    {
      "date": "2026-05-26",
      "open": "1535.21",
      "high": "1641.74",
      "low": "1520.00",
      "close": "1589.55",
      "volume": "12919730"
    },
    {
      "date": "2026-05-27",
      "open": "1645.99",
      "high": "1658.7699",
      "low": "1528.28",
      "close": "1589.94",
      "volume": "10394170"
    },
    {
      "date": "2026-05-28",
      "open": "1596.31",
      "high": "1697.9599",
      "low": "1560.18",
      "close": "1641.64",
      "volume": "10004130"
    },
    {
      "date": "2026-05-29",
      "open": "1682.00",
      "high": "1708.8255",
      "low": "1641.08",
      "close": "1694.98",
      "volume": "8751130"
    },
    {
      "date": "2026-06-01",
      "open": "1731.15",
      "high": "1804.00",
      "low": "1686.16",
      "close": "1761.43",
      "volume": "9681730"
    },
    {
      "date": "2026-06-02",
      "open": "1750.06",
      "high": "1772.40",
      "low": "1708.80",
      "close": "1716.36",
      "volume": "7093274"
    },
    {
      "date": "2026-06-03",
      "open": "1736.00",
      "high": "1861.00",
      "low": "1708.88",
      "close": "1831.50",
      "volume": "11884670"
    },
    {
      "date": "2026-06-04",
      "open": "1741.31",
      "high": "1825.90",
      "low": "1725.08",
      "close": "1759.68",
      "volume": "10518490"
    },
    {
      "date": "2026-06-05",
      "open": "1678.88",
      "high": "1681.9999",
      "low": "1514.36",
      "close": "1559.32",
      "volume": "13288990"
    },
    {
      "date": "2026-06-08",
      "open": "1634.00",
      "high": "1694.9875",
      "low": "1602.00",
      "close": "1642.00",
      "volume": "8189299"
    },
    {
      "date": "2026-06-09",
      "open": "1700.50",
      "high": "1802.9999",
      "low": "1536.0001",
      "close": "1646.54",
      "volume": "16221630"
    },
    {
      "date": "2026-06-10",
      "open": "1624.38",
      "high": "1764.6499",
      "low": "1590.00",
      "close": "1643.23",
      "volume": "10362020"
    },
    {
      "date": "2026-06-11",
      "open": "1672.26",
      "high": "1895.00",
      "low": "1665.00",
      "close": "1881.51",
      "volume": "13759420"
    },
    {
      "date": "2026-06-12",
      "open": "1890.98",
      "high": "2021.65",
      "low": "1865.11",
      "close": "1980.10",
      "volume": "11964510"
    },
    {
      "date": "2026-06-15",
      "open": "2101.12",
      "high": "2119.90",
      "low": "2021.11",
      "close": "2107.86",
      "volume": "9156389"
    },
    {
      "date": "2026-06-16",
      "open": "2134.20",
      "high": "2167.33",
      "low": "1980.18",
      "close": "1991.55",
      "volume": "9588497"
    },
    {
      "date": "2026-06-17",
      "open": "2074.59",
      "high": "2074.59",
      "low": "1938.00",
      "close": "1958.80",
      "volume": "9182544"
    },
    {
      "date": "2026-06-18",
      "open": "2044.745",
      "high": "2191.69",
      "low": "2029.00",
      "close": "2184.75",
      "volume": "12178320"
    },
    {
      "date": "2026-06-22",
      "open": "2293.315",
      "high": "2354.3899",
      "low": "2251.2849",
      "close": "2273.73",
      "volume": "9977599"
    },
    {
      "date": "2026-06-23",
      "open": "2007.70",
      "high": "2059.9999",
      "low": "1949.96",
      "close": "1963.60",
      "volume": "12868310"
    },
    {
      "date": "2026-06-24",
      "open": "1987.53",
      "high": "2021.50",
      "low": "1861.0101",
      "close": "1914.46",
      "volume": "10421270"
    },
    {
      "date": "2026-06-25",
      "open": "2238.305",
      "high": "2347.999",
      "low": "2092.08",
      "close": "2335.00",
      "volume": "15030230"
    },
    {
      "date": "2026-06-26",
      "open": "2169.995",
      "high": "2256.11",
      "low": "2063.039",
      "close": "2090.71",
      "volume": "16867060"
    },
    {
      "date": "2026-06-29",
      "open": "2090.71",
      "high": "2090.71",
      "low": "1895.00",
      "close": "2050.39",
      "volume": "11250990"
    },
    {
      "date": "2026-06-30",
      "open": "2109.73",
      "high": "2280.80",
      "low": "2070.00",
      "close": "2273.73",
      "volume": "11454350"
    },
    {
      "date": "2026-07-01",
      "open": "2085.17",
      "high": "2129.98",
      "low": "2002.05",
      "close": "2032.22",
      "volume": "11056530"
    },
    {
      "date": "2026-07-02",
      "open": "2043.80",
      "high": "2052.54",
      "low": "1693.00",
      "close": "1745.00",
      "volume": "17346190"
    },
    {
      "date": "2026-07-06",
      "open": "1828.68",
      "high": "1837.77",
      "low": "1713.20",
      "close": "1744.43",
      "volume": "9164241"
    },
    {
      "date": "2026-07-07",
      "open": "1619.28",
      "high": "1638.88",
      "low": "1485.02",
      "close": "1617.70",
      "volume": "14530820"
    },
    {
      "date": "2026-07-08",
      "open": "1591.80",
      "high": "1734.69",
      "low": "1590.00",
      "close": "1727.18",
      "volume": "12048630"
    },
    {
      "date": "2026-07-09",
      "open": "1835.613",
      "high": "1952.59",
      "low": "1801.00",
      "close": "1858.27",
      "volume": "13359300"
    },
    {
      "date": "2026-07-10",
      "open": "1778.984",
      "high": "1946.835",
      "low": "1773.00",
      "close": "1915.92",
      "volume": "11022650"
    },
    {
      "date": "2026-07-13",
      "open": "1792.86",
      "high": "1800.00",
      "low": "1646.1701",
      "close": "1673.97",
      "volume": "13900740"
    },
    {
      "date": "2026-07-14",
      "open": "1807.00",
      "high": "1812.54",
      "low": "1711.47",
      "close": "1757.82",
      "volume": "9630859"
    },
    {
      "date": "2026-07-15",
      "open": "1717.29",
      "high": "1729.50",
      "low": "1478.50",
      "close": "1615.00",
      "volume": "19082600"
    },
    {
      "date": "2026-07-16",
      "open": "1527.49",
      "high": "1551.6294",
      "low": "1390.04",
      "close": "1411.08",
      "volume": "17449900"
    },
    {
      "date": "2026-07-17",
      "open": "1365.205",
      "high": "1501.20",
      "low": "1325.03",
      "close": "1354.82",
      "volume": "19810860"
    },
    {
      "date": "2026-07-20",
      "open": "1408.78",
      "high": "1454.99",
      "low": "1375.61",
      "close": "1390.95",
      "volume": "12571960"
    },
    {
      "date": "2026-07-21",
      "open": "1511.67",
      "high": "1595.6392",
      "low": "1489.645",
      "close": "1589.40",
      "volume": "14295930"
    },
    {
      "date": "2026-07-22",
      "open": "1526.00",
      "high": "1628.40",
      "low": "1516.01",
      "close": "1599.27",
      "volume": "10539120"
    },
    {
      "date": "2026-07-23",
      "open": "1567.60",
      "high": "1696.37",
      "low": "1558.61",
      "close": "1610.33",
      "volume": "12756880"
    },
    {
      "date": "2026-07-24",
      "open": "1551.165",
      "high": "1573.09",
      "low": "1411.50",
      "close": "1436.56",
      "volume": "14081140"
    },
    {
      "date": "2026-07-27",
      "open": "1462.99",
      "high": "1462.99",
      "low": "1222.01",
      "close": "1278.23",
      "volume": "21275560"
    },
    {
      "date": "2026-07-28",
      "open": "1173.60",
      "high": "1188.00",
      "low": "1050.72",
      "close": "1096.10",
      "volume": "26627250"
    },
    {
      "date": "2026-07-29",
      "open": "1119.328",
      "high": "1124.7999",
      "low": "998.19",
      "close": "1015.89",
      "volume": "24491070"
    },
    {
      "date": "2026-07-30",
      "open": "1135.01",
      "high": "1285.48",
      "low": "1124.00",
      "close": "1279.96",
      "volume": "24398720"
    },
    {
      "date": "2026-07-31",
      "open": "1383.685",
      "high": "1404.99",
      "low": "1187.26",
      "close": "1214.83",
      "volume": "21176620"
    },
    {
      "date": "2026-08-03",
      "open": "1159.84",
      "high": "1316.45",
      "low": "1121.265",
      "close": "1288.03",
      "volume": "14759330"
    },
    {
      "date": "2026-08-04",
      "open": "1358.21",
      "high": "1446.6225",
      "low": "1340.00",
      "close": "1427.62",
      "volume": "14685260"
    },
    {
      "date": "2026-08-05",
      "open": "1398.77",
      "high": "1441.7583",
      "low": "1345.00",
      "close": "1350.50",
      "volume": "16369770"
    }
  ]
}