{
  "STX": [
    {
      "datetime": "2026-05-22",
      "open": "814.71997",
      "high": "824",
      "low": "799.81000",
      "close": "812.72998",
      "volume": "2531400"
    },
    {
      "datetime": "2026-05-21",
      "open": "753.46997",
      "high": "811.51001",
      "low": "753.46997",
      "close": "810.46002",
      "volume": "3483500"
    },
    {
      "datetime": "2026-05-20",
      "open": "757.15997",
      "high": "764.96997",
      "low": "741",
      "close": "751.070007",
      "volume": "2269100"
    },
    {
      "datetime": "2026-05-19",
      "open": "719.51001",
      "high": "745.97998",
      "low": "695.14001",
      "close": "733.34998",
      "volume": "3639300"
    },
    {
      "datetime": "2026-05-18",
      "open": "801",
      "high": "801",
      "low": "710.10999",
      "close": "740.84003",
      "volume": "4945800"
    },
    {
      "datetime": "2026-05-15",
      "open": "771.57001",
      "high": "807.63000",
      "low": "765.77002",
      "close": "795.46997",
      "volume": "2784800"
    },
    {
      "datetime": "2026-05-14",
      "open": "812.47998",
      "high": "838.59998",
      "low": "796.16998",
      "close": "804.76001",
      "volume": "2360000"
    },
    {
      "datetime": "2026-05-13",
      "open": "827.5",
      "high": "831.98999",
      "low": "795.010010",
      "close": "817.34998",
      "volume": "2511700"
    },
    {
      "datetime": "2026-05-12",
      "open": "814.70001",
      "high": "833.059998",
      "low": "766.96997",
      "close": "808.79999",
      "volume": "3798100"
    },
    {
      "datetime": "2026-05-11",
      "open": "793.25",
      "high": "841.31000",
      "low": "790.47998",
      "close": "834.010010",
      "volume": "6078600"
    },
    {
      "datetime": "2026-05-08",
      "open": "780",
      "high": "802.13000",
      "low": "772",
      "close": "782.64001",
      "volume": "4874000"
    },
    {
      "datetime": "2026-05-07",
      "open": "771.28998",
      "high": "771.28998",
      "low": "742.010010",
      "close": "766.44000",
      "volume": "4900900"
    },
    {
      "datetime": "2026-05-06",
      "open": "768.79999",
      "high": "787.34998",
      "low": "752.79999",
      "close": "786.41998",
      "volume": "5575000"
    },
    {
      "datetime": "2026-05-05",
      "open": "755",
      "high": "792.010010",
      "low": "752.59003",
      "close": "771.010010",
      "volume": "6522500"
    },
    {
      "datetime": "2026-05-04",
      "open": "742.15997",
      "high": "749",
      "low": "729.17999",
      "close": "738.53998",
      "volume": "6022100"
    },
    {
      "datetime": "2026-05-01",
      "open": "667.010010",
      "high": "728",
      "low": "663.29999",
      "close": "726.92999",
      "volume": "7378700"
    }
  ],
  "HAL": [
    {
      "datetime": "2026-05-22",
      "open": "41.96000",
      "high": "41.96000",
      "low": "41.0099983",
      "close": "41.47000",
      "volume": "9325000"
    },
    {
      "datetime": "2026-05-21",
      "open": "42.71000",
      "high": "42.99000",
      "low": "41.41000",
      "close": "41.96000",
      "volume": "11767200"
    },
    {
      "datetime": "2026-05-20",
      "open": "43",
      "high": "43.59000",
      "low": "42.040001",
      "close": "42.30000",
      "volume": "12885600"
    },
    {
      "datetime": "2026-05-19",
      "open": "43",
      "high": "43.37000",
      "low": "42.58000",
      "close": "42.98000",
      "volume": "9072400"
    },
    {
      "datetime": "2026-05-18",
      "open": "41.54000",
      "high": "42.93000",
      "low": "41.080002",
      "close": "42.78000",
      "volume": "12099000"
    },
    {
      "datetime": "2026-05-15",
      "open": "41.21000",
      "high": "41.76000",
      "low": "41.070000",
      "close": "41.76000",
      "volume": "9228900"
    },
    {
      "datetime": "2026-05-14",
      "open": "41.040001",
      "high": "41.57000",
      "low": "40.89000",
      "close": "41.29000",
      "volume": "6824000"
    },
    {
      "datetime": "2026-05-13",
      "open": "41.76000",
      "high": "42.080002",
      "low": "40.70000",
      "close": "41.020000",
      "volume": "7656200"
    },
    {
      "datetime": "2026-05-12",
      "open": "40.61000",
      "high": "41.72000",
      "low": "40.42000",
      "close": "41.70000",
      "volume": "13150000"
    },
    {
      "datetime": "2026-05-11",
      "open": "40.16000",
      "high": "40.52000",
      "low": "39.70000",
      "close": "40.26000",
      "volume": "7402400"
    },
    {
      "datetime": "2026-05-08",
      "open": "39.15000",
      "high": "40.34000",
      "low": "39.14000",
      "close": "39.83000",
      "volume": "9047500"
    },
    {
      "datetime": "2026-05-07",
      "open": "39.95000",
      "high": "39.99000",
      "low": "38.83000",
      "close": "39.12000",
      "volume": "12617500"
    },
    {
      "datetime": "2026-05-06",
      "open": "40.46000",
      "high": "40.78000",
      "low": "39.79000",
      "close": "40.40000",
      "volume": "11972500"
    },
    {
      "datetime": "2026-05-05",
      "open": "41.84000",
      "high": "42.19000",
      "low": "41.59000",
      "close": "41.72000",
      "volume": "6559200"
    },
    {
      "datetime": "2026-05-04",
      "open": "41.73000",
      "high": "42.099998",
      "low": "41.27000",
      "close": "41.98000",
      "volume": "7266600"
    },
    {
      "datetime": "2026-05-01",
      "open": "42.46000",
      "high": "42.46000",
      "low": "41.37000",
      "close": "41.66000",
      "volume": "9614300"
    }
  ],
  "GLW": [
    {
      "datetime": "2026-05-22",
      "open": "194.35001",
      "high": "194.98000",
      "low": "189.34000",
      "close": "194.050003",
      "volume": "9609400"
    },
    {
      "datetime": "2026-05-21",
      "open": "182",
      "high": "193.75",
      "low": "179.5",
      "close": "191.89000",
      "volume": "14408200"
    },
    {
      "datetime": "2026-05-20",
      "open": "180.69000",
      "high": "184.23000",
      "low": "178.23000",
      "close": "180.69000",
      "volume": "13838300"
    },
    {
      "datetime": "2026-05-19",
      "open": "173.83000",
      "high": "180.5",
      "low": "169.80000",
      "close": "175.83000",
      "volume": "11507700"
    },
    {
      "datetime": "2026-05-18",
      "open": "193.24001",
      "high": "193.66000",
      "low": "174.21001",
      "close": "178.55000",
      "volume": "16929200"
    },
    {
      "datetime": "2026-05-15",
      "open": "198.11000",
      "high": "200.78999",
      "low": "191.81000",
      "close": "191.81000",
      "volume": "17221500"
    },
    {
      "datetime": "2026-05-14",
      "open": "203.37000",
      "high": "210.5",
      "low": "200.35001",
      "close": "208.28000",
      "volume": "10948500"
    },
    {
      "datetime": "2026-05-13",
      "open": "207.84000",
      "high": "211.78999",
      "low": "196.080002",
      "close": "206.50999",
      "volume": "15450500"
    },
    {
      "datetime": "2026-05-12",
      "open": "204.34000",
      "high": "205.32001",
      "low": "188.28999",
      "close": "198.24001",
      "volume": "23121800"
    },
    {
      "datetime": "2026-05-11",
      "open": "194",
      "high": "208.92000",
      "low": "191.66000",
      "close": "207.39000",
      "volume": "22399700"
    },
    {
      "datetime": "2026-05-08",
      "open": "187.21001",
      "high": "198.25",
      "low": "184.98000",
      "close": "186.94000",
      "volume": "20589400"
    },
    {
      "datetime": "2026-05-07",
      "open": "186.82001",
      "high": "187.21001",
      "low": "178",
      "close": "182.39999",
      "volume": "20243100"
    },
    {
      "datetime": "2026-05-06",
      "open": "189.38000",
      "high": "195.81000",
      "low": "175.31000",
      "close": "181.57001",
      "volume": "32981100"
    },
    {
      "datetime": "2026-05-05",
      "open": "164.42999",
      "high": "170.20000",
      "low": "160.32001",
      "close": "162.10001",
      "volume": "12386700"
    },
    {
      "datetime": "2026-05-04",
      "open": "163.16000",
      "high": "163.67999",
      "low": "158.31000",
      "close": "159.96001",
      "volume": "8508500"
    },
    {
      "datetime": "2026-05-01",
      "open": "162.020004",
      "high": "163.97000",
      "low": "157.70000",
      "close": "158.25999",
      "volume": "7179600"
    }
  ],
  "APA": [
    {
      "datetime": "2026-05-22",
      "open": "38.15000",
      "high": "39.17000",
      "low": "37.85000",
      "close": "38.80000",
      "volume": "3872700"
    },
    {
      "datetime": "2026-05-21",
      "open": "40.29000",
      "high": "40.40000",
      "low": "37.89000",
      "close": "38.34000",
      "volume": "6493000"
    },
    {
      "datetime": "2026-05-20",
      "open": "40.96000",
      "high": "41.58000",
      "low": "39.16000",
      "close": "39.32000",
      "volume": "6678200"
    },
    {
      "datetime": "2026-05-19",
      "open": "40.86000",
      "high": "41.20000",
      "low": "39.81000",
      "close": "40.91000",
      "volume": "7610500"
    },
    {
      "datetime": "2026-05-18",
      "open": "38.80000",
      "high": "40.46000",
      "low": "38.42000",
      "close": "40.15000",
      "volume": "6924500"
    },
    {
      "datetime": "2026-05-15",
      "open": "37.55000",
      "high": "39.049999",
      "low": "37.37000",
      "close": "38.98000",
      "volume": "8640900"
    },
    {
      "datetime": "2026-05-14",
      "open": "36.73000",
      "high": "37.32000",
      "low": "36.58000",
      "close": "37.11000",
      "volume": "4444000"
    },
    {
      "datetime": "2026-05-13",
      "open": "37.23000",
      "high": "37.40000",
      "low": "36.14000",
      "close": "36.97000",
      "volume": "4978500"
    },
    {
      "datetime": "2026-05-12",
      "open": "37.14000",
      "high": "37.5",
      "low": "36.32000",
      "close": "37.090000",
      "volume": "6064600"
    },
    {
      "datetime": "2026-05-11",
      "open": "36.70000",
      "high": "37.099998",
      "low": "36.029999",
      "close": "36.70000",
      "volume": "6878800"
    },
    {
      "datetime": "2026-05-08",
      "open": "36.21000",
      "high": "36.29000",
      "low": "35.17000",
      "close": "35.56000",
      "volume": "9087200"
    },
    {
      "datetime": "2026-05-07",
      "open": "36.5",
      "high": "36.75",
      "low": "35.36000",
      "close": "36.24000",
      "volume": "12362300"
    },
    {
      "datetime": "2026-05-06",
      "open": "39.43000",
      "high": "39.85000",
      "low": "38.19000",
      "close": "38.30000",
      "volume": "9940800"
    },
    {
      "datetime": "2026-05-05",
      "open": "41.74000",
      "high": "42.090000",
      "low": "41.18000",
      "close": "41.48000",
      "volume": "7093000"
    },
    {
      "datetime": "2026-05-04",
      "open": "40.60000",
      "high": "42.060001",
      "low": "39.98000",
      "close": "42.020000",
      "volume": "7227400"
    },
    {
      "datetime": "2026-05-01",
      "open": "40.33000",
      "high": "40.44000",
      "low": "38.95000",
      "close": "40.13000",
      "volume": "6294700"
    }
  ],
  "ROST": [
    {
      "datetime": "2026-05-22",
      "open": "228.96001",
      "high": "235.80000",
      "low": "228",
      "close": "234.81000",
      "volume": "4588700"
    },
    {
      "datetime": "2026-05-21",
      "open": "216.37000",
      "high": "218.95000",
      "low": "215.0099945",
      "close": "217.19000",
      "volume": "3791500"
    },
    {
      "datetime": "2026-05-20",
      "open": "214.5",
      "high": "220.78000",
      "low": "213.59000",
      "close": "217.78999",
      "volume": "3684500"
    },
    {
      "datetime": "2026-05-19",
      "open": "211",
      "high": "214.050003",
      "low": "208.20000",
      "close": "212.67999",
      "volume": "2654800"
    },
    {
      "datetime": "2026-05-18",
      "open": "214.089996",
      "high": "216.039993",
      "low": "209.41000",
      "close": "211.080002",
      "volume": "3672300"
    },
    {
      "datetime": "2026-05-15",
      "open": "213.25999",
      "high": "214.78000",
      "low": "211.33000",
      "close": "212.75",
      "volume": "2340900"
    },
    {
      "datetime": "2026-05-14",
      "open": "213.11000",
      "high": "215.17999",
      "low": "212.64999",
      "close": "213.27000",
      "volume": "1988300"
    },
    {
      "datetime": "2026-05-13",
      "open": "217",
      "high": "217",
      "low": "209.13000",
      "close": "211.75999",
      "volume": "3714400"
    },
    {
      "datetime": "2026-05-12",
      "open": "214.80000",
      "high": "217.99001",
      "low": "211.30000",
      "close": "217.67000",
      "volume": "3257400"
    },
    {
      "datetime": "2026-05-11",
      "open": "225.31000",
      "high": "226.41000",
      "low": "211.020004",
      "close": "214.55000",
      "volume": "5500900"
    },
    {
      "datetime": "2026-05-08",
      "open": "225.66000",
      "high": "227.029999",
      "low": "224.059998",
      "close": "225.81000",
      "volume": "3666300"
    },
    {
      "datetime": "2026-05-07",
      "open": "229.67999",
      "high": "231.16000",
      "low": "222.58000",
      "close": "224.48000",
      "volume": "2747000"
    },
    {
      "datetime": "2026-05-06",
      "open": "228.089996",
      "high": "229.59000",
      "low": "226.49001",
      "close": "228.91000",
      "volume": "2450600"
    },
    {
      "datetime": "2026-05-05",
      "open": "227.33000",
      "high": "229.0099945",
      "low": "226.38000",
      "close": "227.42000",
      "volume": "1677200"
    },
    {
      "datetime": "2026-05-04",
      "open": "228.14999",
      "high": "228.73000",
      "low": "224.0099945",
      "close": "226.020004",
      "volume": "2341600"
    },
    {
      "datetime": "2026-05-01",
      "open": "225.61000",
      "high": "229.87000",
      "low": "225.61000",
      "close": "228.84000",
      "volume": "1619400"
    }
  ],
  "CAT": [
    {
      "datetime": "2026-05-22",
      "open": "878",
      "high": "893.84003",
      "low": "861.059998",
      "close": "879.89001",
      "volume": "1987600"
    },
    {
      "datetime": "2026-05-21",
      "open": "864.90002",
      "high": "872.66998",
      "low": "858.59998",
      "close": "865.95001",
      "volume": "1860700"
    },
    {
      "datetime": "2026-05-20",
      "open": "871.21997",
      "high": "877.76001",
      "low": "857.059998",
      "close": "872.56000",
      "volume": "2415600"
    },
    {
      "datetime": "2026-05-19",
      "open": "861.59003",
      "high": "869.85999",
      "low": "845.54999",
      "close": "860.15002",
      "volume": "3239700"
    },
    {
      "datetime": "2026-05-18",
      "open": "893.32001",
      "high": "893.32001",
      "low": "850.83002",
      "close": "863.95001",
      "volume": "2720500"
    },
    {
      "datetime": "2026-05-15",
      "open": "898.75",
      "high": "899.72998",
      "low": "880.20001",
      "close": "888.31000",
      "volume": "2907900"
    },
    {
      "datetime": "2026-05-14",
      "open": "910",
      "high": "920.34998",
      "low": "902.5",
      "close": "920.21997",
      "volume": "2095600"
    },
    {
      "datetime": "2026-05-13",
      "open": "912.5",
      "high": "922.98999",
      "low": "897.38000",
      "close": "902.29999",
      "volume": "1957100"
    },
    {
      "datetime": "2026-05-12",
      "open": "912",
      "high": "915.090027",
      "low": "894.51001",
      "close": "912.14001",
      "volume": "2348900"
    },
    {
      "datetime": "2026-05-11",
      "open": "903.60999",
      "high": "929",
      "low": "895.059998",
      "close": "926.78998",
      "volume": "2811700"
    },
    {
      "datetime": "2026-05-08",
      "open": "911",
      "high": "914.77002",
      "low": "893.84998",
      "close": "897.45001",
      "volume": "2030300"
    },
    {
      "datetime": "2026-05-07",
      "open": "929.96002",
      "high": "931.34998",
      "low": "886.88000",
      "close": "895.69000",
      "volume": "2957300"
    },
    {
      "datetime": "2026-05-06",
      "open": "913.5",
      "high": "930.53998",
      "low": "905.34998",
      "close": "926.92999",
      "volume": "3010600"
    },
    {
      "datetime": "2026-05-05",
      "open": "888.099976",
      "high": "908.90002",
      "low": "888.099976",
      "close": "904.59003",
      "volume": "2581100"
    },
    {
      "datetime": "2026-05-04",
      "open": "887.28003",
      "high": "892.84003",
      "low": "869.59003",
      "close": "874.78003",
      "volume": "2669900"
    },
    {
      "datetime": "2026-05-01",
      "open": "896.84003",
      "high": "905",
      "low": "879.58002",
      "close": "889.66998",
      "volume": "2376500"
    }
  ],
  "AMAT": [
    {
      "datetime": "2026-05-22",
      "open": "434.35001",
      "high": "438.13000",
      "low": "430.29001",
      "close": "432.16000",
      "volume": "4889300"
    },
    {
      "datetime": "2026-05-21",
      "open": "424.19000",
      "high": "430.98001",
      "low": "421.60999",
      "close": "427.35999",
      "volume": "5682900"
    },
    {
      "datetime": "2026-05-20",
      "open": "416.45001",
      "high": "427.5",
      "low": "415.85001",
      "close": "426.85001",
      "volume": "6888400"
    },
    {
      "datetime": "2026-05-19",
      "open": "404.37000",
      "high": "415.45999",
      "low": "397.37000",
      "close": "406.91000",
      "volume": "8418700"
    },
    {
      "datetime": "2026-05-18",
      "open": "441.31000",
      "high": "441.70999",
      "low": "408.089996",
      "close": "413.57001",
      "volume": "8265000"
    },
    {
      "datetime": "2026-05-15",
      "open": "428.42001",
      "high": "444.5",
      "low": "421.56000",
      "close": "436.62000",
      "volume": "12768700"
    },
    {
      "datetime": "2026-05-14",
      "open": "443.34000",
      "high": "448.45001",
      "low": "438",
      "close": "440.56000",
      "volume": "14936200"
    },
    {
      "datetime": "2026-05-13",
      "open": "435.91000",
      "high": "440.5",
      "low": "422.29999",
      "close": "436.60999",
      "volume": "7839400"
    },
    {
      "datetime": "2026-05-12",
      "open": "436.79999",
      "high": "437.049988",
      "low": "416.56000",
      "close": "431.20001",
      "volume": "9319400"
    },
    {
      "datetime": "2026-05-11",
      "open": "439.25",
      "high": "448.45001",
      "low": "437.26999",
      "close": "443.62000",
      "volume": "8324000"
    },
    {
      "datetime": "2026-05-08",
      "open": "423.10999",
      "high": "438.040009",
      "low": "417.89999",
      "close": "435.44000",
      "volume": "8165200"
    },
    {
      "datetime": "2026-05-07",
      "open": "426.35999",
      "high": "427.70001",
      "low": "406.010010",
      "close": "410.64001",
      "volume": "7741800"
    },
    {
      "datetime": "2026-05-06",
      "open": "421",
      "high": "432.81000",
      "low": "417.75",
      "close": "428.62000",
      "volume": "7241200"
    },
    {
      "datetime": "2026-05-05",
      "open": "404.39001",
      "high": "414.5",
      "low": "400.25",
      "close": "410.82001",
      "volume": "6321100"
    },
    {
      "datetime": "2026-05-04",
      "open": "387.16000",
      "high": "401",
      "low": "385.64999",
      "close": "391.38000",
      "volume": "5062300"
    },
    {
      "datetime": "2026-05-01",
      "open": "389.45001",
      "high": "398.64001",
      "low": "386.20001",
      "close": "389.079987",
      "volume": "4586500"
    }
  ],
  "EIX": [
    {
      "datetime": "2026-05-22",
      "open": "70.82000",
      "high": "71.49000",
      "low": "70.13000",
      "close": "71.18000",
      "volume": "1767600"
    },
    {
      "datetime": "2026-05-21",
      "open": "69.70000",
      "high": "70.76000",
      "low": "69.099998",
      "close": "70.32000",
      "volume": "2836400"
    },
    {
      "datetime": "2026-05-20",
      "open": "71.22000",
      "high": "71.23000",
      "low": "69.65000",
      "close": "69.74000",
      "volume": "2574800"
    },
    {
      "datetime": "2026-05-19",
      "open": "68.24000",
      "high": "70.73000",
      "low": "67.74000",
      "close": "70.68000",
      "volume": "3432000"
    },
    {
      "datetime": "2026-05-18",
      "open": "69.39000",
      "high": "70.080002",
      "low": "65.019997",
      "close": "68.44000",
      "volume": "6183800"
    },
    {
      "datetime": "2026-05-15",
      "open": "70.34000",
      "high": "70.34000",
      "low": "68.57000",
      "close": "69.16000",
      "volume": "2681200"
    },
    {
      "datetime": "2026-05-14",
      "open": "70.93000",
      "high": "70.98000",
      "low": "70.010002",
      "close": "70.73000",
      "volume": "1956800"
    },
    {
      "datetime": "2026-05-13",
      "open": "71.21000",
      "high": "71.21000",
      "low": "70.14000",
      "close": "70.62000",
      "volume": "1996500"
    },
    {
      "datetime": "2026-05-12",
      "open": "70.79000",
      "high": "71.82000",
      "low": "70.26000",
      "close": "71.27000",
      "volume": "2694700"
    },
    {
      "datetime": "2026-05-11",
      "open": "69.62000",
      "high": "70.91000",
      "low": "69.38000",
      "close": "70.58000",
      "volume": "2570000"
    },
    {
      "datetime": "2026-05-08",
      "open": "69.35000",
      "high": "69.58000",
      "low": "68.69000",
      "close": "68.95000",
      "volume": "1871900"
    },
    {
      "datetime": "2026-05-07",
      "open": "68.33000",
      "high": "69.15000",
      "low": "67.60000",
      "close": "68.57000",
      "volume": "3172000"
    },
    {
      "datetime": "2026-05-06",
      "open": "69.34000",
      "high": "69.56000",
      "low": "68.29000",
      "close": "68.80000",
      "volume": "2052200"
    },
    {
      "datetime": "2026-05-05",
      "open": "69.089996",
      "high": "69.86000",
      "low": "68.59000",
      "close": "68.87000",
      "volume": "1794200"
    },
    {
      "datetime": "2026-05-04",
      "open": "69.33000",
      "high": "70.34000",
      "low": "68.27000",
      "close": "69",
      "volume": "2673300"
    },
    {
      "datetime": "2026-05-01",
      "open": "69.51000",
      "high": "70.22000",
      "low": "69.040001",
      "close": "69.88000",
      "volume": "4180000"
    }
  ],
  "SPY": [
    {
      "datetime": "2026-05-22",
      "open": "746.23999",
      "high": "748.94000",
      "low": "744.47998",
      "close": "745.64001",
      "volume": "41671800"
    },
    {
      "datetime": "2026-05-21",
      "open": "738.64001",
      "high": "744.87000",
      "low": "737.030029",
      "close": "742.71997",
      "volume": "43332200"
    },
    {
      "datetime": "2026-05-20",
      "open": "735.71002",
      "high": "741.87000",
      "low": "733.89001",
      "close": "741.25",
      "volume": "45768000"
    },
    {
      "datetime": "2026-05-19",
      "open": "734.78003",
      "high": "737.65002",
      "low": "731.53003",
      "close": "733.72998",
      "volume": "54255900"
    },
    {
      "datetime": "2026-05-18",
      "open": "739.83002",
      "high": "741.41998",
      "low": "733.39001",
      "close": "738.65002",
      "volume": "47843900"
    },
    {
      "datetime": "2026-05-15",
      "open": "741.78998",
      "high": "743.46002",
      "low": "737.96002",
      "close": "739.16998",
      "volume": "60410800"
    },
    {
      "datetime": "2026-05-14",
      "open": "743.65002",
      "high": "749.53003",
      "low": "743.56000",
      "close": "748.16998",
      "volume": "45307600"
    },
    {
      "datetime": "2026-05-13",
      "open": "738.46997",
      "high": "743.90997",
      "low": "735.46997",
      "close": "742.31000",
      "volume": "44200200"
    },
    {
      "datetime": "2026-05-12",
      "open": "736.89001",
      "high": "738.84003",
      "low": "731.83002",
      "close": "738.17999",
      "volume": "54185300"
    },
    {
      "datetime": "2026-05-11",
      "open": "736.45001",
      "high": "740.78998",
      "low": "736.45001",
      "close": "739.29999",
      "volume": "44024000"
    },
    {
      "datetime": "2026-05-08",
      "open": "734.92999",
      "high": "738.080017",
      "low": "734.57001",
      "close": "737.62000",
      "volume": "47227100"
    },
    {
      "datetime": "2026-05-07",
      "open": "735.049988",
      "high": "736.13000",
      "low": "729.75",
      "close": "731.58002",
      "volume": "51724600"
    },
    {
      "datetime": "2026-05-06",
      "open": "728.15997",
      "high": "734.59003",
      "low": "727.82001",
      "close": "733.83002",
      "volume": "53288900"
    },
    {
      "datetime": "2026-05-05",
      "open": "721.77002",
      "high": "725.039978",
      "low": "721.48999",
      "close": "723.77002",
      "volume": "36933200"
    },
    {
      "datetime": "2026-05-04",
      "open": "720.070007",
      "high": "722.12000",
      "low": "714.98999",
      "close": "718.010010",
      "volume": "51950600"
    },
    {
      "datetime": "2026-05-01",
      "open": "721.25",
      "high": "724.87000",
      "low": "720.46997",
      "close": "720.65002",
      "volume": "43049800"
    }
  ],
  "KLAC": [
    {
      "datetime": "2026-05-22",
      "open": "1874.98999",
      "high": "1910.13000",
      "low": "1861.72998",
      "close": "1888.38000",
      "volume": "723100"
    },
    {
      "datetime": "2026-05-21",
      "open": "1828.94995",
      "high": "1875",
      "low": "1823.17004",
      "close": "1842.18005",
      "volume": "820500"
    },
    {
      "datetime": "2026-05-20",
      "open": "1777",
      "high": "1835.85999",
      "low": "1773",
      "close": "1829.46997",
      "volume": "900000"
    },
    {
      "datetime": "2026-05-19",
      "open": "1708.68005",
      "high": "1765",
      "low": "1690.28003",
      "close": "1740.57996",
      "volume": "1117000"
    },
    {
      "datetime": "2026-05-18",
      "open": "1820.88000",
      "high": "1833.25",
      "low": "1736.21997",
      "close": "1756.44995",
      "volume": "946900"
    },
    {
      "datetime": "2026-05-15",
      "open": "1830.75",
      "high": "1845.5",
      "low": "1802.56006",
      "close": "1804.31995",
      "volume": "980400"
    },
    {
      "datetime": "2026-05-14",
      "open": "1845.13000",
      "high": "1911.10999",
      "low": "1830.64001",
      "close": "1892.93994",
      "volume": "810000"
    },
    {
      "datetime": "2026-05-13",
      "open": "1835.93994",
      "high": "1864.98999",
      "low": "1794.90002",
      "close": "1849.70996",
      "volume": "938100"
    },
    {
      "datetime": "2026-05-12",
      "open": "1802.43005",
      "high": "1814.38000",
      "low": "1743",
      "close": "1811.34998",
      "volume": "1029400"
    },
    {
      "datetime": "2026-05-11",
      "open": "1852.75",
      "high": "1897.48999",
      "low": "1843.58997",
      "close": "1845.18994",
      "volume": "1212900"
    },
    {
      "datetime": "2026-05-08",
      "open": "1816.63000",
      "high": "1889.060059",
      "low": "1805",
      "close": "1869.18994",
      "volume": "1289400"
    },
    {
      "datetime": "2026-05-07",
      "open": "1817.31006",
      "high": "1819.98999",
      "low": "1746",
      "close": "1763.25",
      "volume": "1241600"
    },
    {
      "datetime": "2026-05-06",
      "open": "1784.68994",
      "high": "1824.79004",
      "low": "1759.26001",
      "close": "1816.29004",
      "volume": "1340900"
    },
    {
      "datetime": "2026-05-05",
      "open": "1745.30005",
      "high": "1767.18994",
      "low": "1715.87000",
      "close": "1732.90002",
      "volume": "1194100"
    },
    {
      "datetime": "2026-05-04",
      "open": "1720.5",
      "high": "1751.14001",
      "low": "1676.79004",
      "close": "1713.31995",
      "volume": "791600"
    },
    {
      "datetime": "2026-05-01",
      "open": "1733",
      "high": "1745.040039",
      "low": "1695",
      "close": "1726.26001",
      "volume": "789200"
    }
  ],
  "ALB": [
    {
      "datetime": "2026-05-22",
      "open": "171.59000",
      "high": "175.21001",
      "low": "169.32001",
      "close": "171.58000",
      "volume": "1676100"
    },
    {
      "datetime": "2026-05-21",
      "open": "171.53000",
      "high": "171.53000",
      "low": "167.53999",
      "close": "169.89999",
      "volume": "1396200"
    },
    {
      "datetime": "2026-05-20",
      "open": "170",
      "high": "171.19000",
      "low": "167.14000",
      "close": "170.21001",
      "volume": "2321500"
    },
    {
      "datetime": "2026-05-19",
      "open": "172.50999",
      "high": "173.38000",
      "low": "165.67000",
      "close": "169",
      "volume": "2097400"
    },
    {
      "datetime": "2026-05-18",
      "open": "181.31000",
      "high": "182.28000",
      "low": "174.020004",
      "close": "175.74001",
      "volume": "1944300"
    },
    {
      "datetime": "2026-05-15",
      "open": "185.059998",
      "high": "185.059998",
      "low": "179.57001",
      "close": "180.38000",
      "volume": "2582700"
    },
    {
      "datetime": "2026-05-14",
      "open": "198",
      "high": "198.10001",
      "low": "188.30000",
      "close": "191.10001",
      "volume": "2168600"
    },
    {
      "datetime": "2026-05-13",
      "open": "205.99001",
      "high": "208.75999",
      "low": "196.47000",
      "close": "200.94000",
      "volume": "1863700"
    },
    {
      "datetime": "2026-05-12",
      "open": "205.94000",
      "high": "208.95000",
      "low": "201.64999",
      "close": "205.52000",
      "volume": "1805200"
    },
    {
      "datetime": "2026-05-11",
      "open": "210.20000",
      "high": "219.080002",
      "low": "209",
      "close": "209.99001",
      "volume": "2811300"
    },
    {
      "datetime": "2026-05-08",
      "open": "201.33000",
      "high": "209.53999",
      "low": "194.30000",
      "close": "203.52000",
      "volume": "3130000"
    },
    {
      "datetime": "2026-05-07",
      "open": "207.0099945",
      "high": "221",
      "low": "198.17999",
      "close": "198.35001",
      "volume": "4291200"
    },
    {
      "datetime": "2026-05-06",
      "open": "201.059998",
      "high": "201.059998",
      "low": "192.10001",
      "close": "192.61000",
      "volume": "2224900"
    },
    {
      "datetime": "2026-05-05",
      "open": "195",
      "high": "197.36000",
      "low": "193.5",
      "close": "194.82001",
      "volume": "1269700"
    },
    {
      "datetime": "2026-05-04",
      "open": "196.13000",
      "high": "198.85001",
      "low": "187.33000",
      "close": "190.69000",
      "volume": "1392200"
    },
    {
      "datetime": "2026-05-01",
      "open": "197.96001",
      "high": "197.96001",
      "low": "189.5",
      "close": "193.88000",
      "volume": "1278100"
    }
  ],
  "INTC": [
    {
      "datetime": "2026-05-22",
      "open": "120.34000",
      "high": "122.78000",
      "low": "118.089996",
      "close": "119.84000",
      "volume": "82206800"
    },
    {
      "datetime": "2026-05-21",
      "open": "116.58000",
      "high": "119.41000",
      "low": "113.17000",
      "close": "118.5",
      "volume": "102452500"
    },
    {
      "datetime": "2026-05-20",
      "open": "116.22000",
      "high": "121.94000",
      "low": "114.80000",
      "close": "118.96000",
      "volume": "165086900"
    },
    {
      "datetime": "2026-05-19",
      "open": "106.98000",
      "high": "113.070000",
      "low": "102.40000",
      "close": "110.80000",
      "volume": "150234900"
    },
    {
      "datetime": "2026-05-18",
      "open": "113.47000",
      "high": "115.54000",
      "low": "103.85000",
      "close": "108.17000",
      "volume": "145764000"
    },
    {
      "datetime": "2026-05-15",
      "open": "109.79000",
      "high": "110.57000",
      "low": "105.019997",
      "close": "108.77000",
      "volume": "135206000"
    },
    {
      "datetime": "2026-05-14",
      "open": "114.66000",
      "high": "118.57000",
      "low": "113.17000",
      "close": "115.93000",
      "volume": "118279800"
    },
    {
      "datetime": "2026-05-13",
      "open": "124.099998",
      "high": "125",
      "low": "116.41000",
      "close": "120.29000",
      "volume": "115364400"
    },
    {
      "datetime": "2026-05-12",
      "open": "124.36000",
      "high": "127.79000",
      "low": "115",
      "close": "120.61000",
      "volume": "172516500"
    },
    {
      "datetime": "2026-05-11",
      "open": "130.88000",
      "high": "132.75",
      "low": "123.92000",
      "close": "129.44000",
      "volume": "179486500"
    },
    {
      "datetime": "2026-05-08",
      "open": "111.81000",
      "high": "130.57001",
      "low": "111.80000",
      "close": "124.92000",
      "volume": "227681300"
    },
    {
      "datetime": "2026-05-07",
      "open": "111.019997",
      "high": "114.51000",
      "low": "109.15000",
      "close": "109.62000",
      "volume": "122699900"
    },
    {
      "datetime": "2026-05-06",
      "open": "110.98000",
      "high": "113.5",
      "low": "106.58000",
      "close": "113.010002",
      "volume": "157320100"
    },
    {
      "datetime": "2026-05-05",
      "open": "100.51000",
      "high": "110.48000",
      "low": "100.080002",
      "close": "108.15000",
      "volume": "198482000"
    },
    {
      "datetime": "2026-05-04",
      "open": "99.18000",
      "high": "99.82000",
      "low": "95.60000",
      "close": "95.78000",
      "volume": "119294000"
    },
    {
      "datetime": "2026-05-01",
      "open": "93.20000",
      "high": "100.45000",
      "low": "92.61000",
      "close": "99.62000",
      "volume": "158502800"
    }
  ],
  "KEYS": [
    {
      "datetime": "2026-05-22",
      "open": "342.87000",
      "high": "346.85001",
      "low": "334.5",
      "close": "346.56000",
      "volume": "1626800"
    },
    {
      "datetime": "2026-05-21",
      "open": "344.44000",
      "high": "344.92001",
      "low": "331.75400",
      "close": "337.54999",
      "volume": "2226400"
    },
    {
      "datetime": "2026-05-20",
      "open": "330",
      "high": "349.95999",
      "low": "326.79999",
      "close": "342.079987",
      "volume": "3205500"
    },
    {
      "datetime": "2026-05-19",
      "open": "339.60001",
      "high": "345.44000",
      "low": "326.48001",
      "close": "344.10999",
      "volume": "4196600"
    },
    {
      "datetime": "2026-05-18",
      "open": "353.5",
      "high": "354.98999",
      "low": "336.76001",
      "close": "340.48001",
      "volume": "2321300"
    },
    {
      "datetime": "2026-05-15",
      "open": "357.37399",
      "high": "357.37399",
      "low": "347.75",
      "close": "349.010010",
      "volume": "1791500"
    },
    {
      "datetime": "2026-05-14",
      "open": "363.14001",
      "high": "365.14001",
      "low": "358",
      "close": "361.54999",
      "volume": "1067300"
    },
    {
      "datetime": "2026-05-13",
      "open": "368.029999",
      "high": "370",
      "low": "359.375",
      "close": "361.19000",
      "volume": "1482100"
    },
    {
      "datetime": "2026-05-12",
      "open": "363.92999",
      "high": "365",
      "low": "352.079987",
      "close": "361.64999",
      "volume": "1514700"
    },
    {
      "datetime": "2026-05-11",
      "open": "363.070007",
      "high": "370.17499",
      "low": "360.79999",
      "close": "366.35999",
      "volume": "1489400"
    },
    {
      "datetime": "2026-05-08",
      "open": "362.78500",
      "high": "364.29999",
      "low": "358.12000",
      "close": "360.29999",
      "volume": "1113000"
    },
    {
      "datetime": "2026-05-07",
      "open": "366.62000",
      "high": "367.12000",
      "low": "352.42999",
      "close": "355.059998",
      "volume": "1190300"
    },
    {
      "datetime": "2026-05-06",
      "open": "360",
      "high": "366.76999",
      "low": "357.98999",
      "close": "366.67999",
      "volume": "945500"
    },
    {
      "datetime": "2026-05-05",
      "open": "352",
      "high": "358.51001",
      "low": "352",
      "close": "355.92999",
      "volume": "782800"
    },
    {
      "datetime": "2026-05-04",
      "open": "351.73999",
      "high": "354.23001",
      "low": "348.14001",
      "close": "351.35001",
      "volume": "877200"
    },
    {
      "datetime": "2026-05-01",
      "open": "353.51999",
      "high": "353.51999",
      "low": "343.34000",
      "close": "352.41000",
      "volume": "947000"
    }
  ],
  "FDX": [
    {
      "datetime": "2026-05-22",
      "open": "393.92001",
      "high": "398.79999",
      "low": "392",
      "close": "394.20001",
      "volume": "1508100"
    },
    {
      "datetime": "2026-05-21",
      "open": "387.23999",
      "high": "392.28000",
      "low": "380.51001",
      "close": "388.91000",
      "volume": "939000"
    },
    {
      "datetime": "2026-05-20",
      "open": "376.85001",
      "high": "388.94000",
      "low": "375.51001",
      "close": "386.84000",
      "volume": "1419400"
    },
    {
      "datetime": "2026-05-19",
      "open": "368.79001",
      "high": "376.29001",
      "low": "361.10999",
      "close": "374.97000",
      "volume": "1572200"
    },
    {
      "datetime": "2026-05-18",
      "open": "374.51001",
      "high": "375.5",
      "low": "367.10999",
      "close": "369.72000",
      "volume": "1417900"
    },
    {
      "datetime": "2026-05-15",
      "open": "376.75",
      "high": "377.45001",
      "low": "372.5",
      "close": "375.78000",
      "volume": "1162800"
    },
    {
      "datetime": "2026-05-14",
      "open": "371",
      "high": "380.079987",
      "low": "368.54001",
      "close": "379.98001",
      "volume": "1448800"
    },
    {
      "datetime": "2026-05-13",
      "open": "378.31000",
      "high": "379.89999",
      "low": "367.10001",
      "close": "369.70001",
      "volume": "1577800"
    },
    {
      "datetime": "2026-05-12",
      "open": "379.76001",
      "high": "379.76001",
      "low": "372.25",
      "close": "376.42001",
      "volume": "996300"
    },
    {
      "datetime": "2026-05-11",
      "open": "380.76999",
      "high": "384.17999",
      "low": "376.42001",
      "close": "378.89999",
      "volume": "931100"
    },
    {
      "datetime": "2026-05-08",
      "open": "378.20999",
      "high": "383.31000",
      "low": "375.5",
      "close": "378.57999",
      "volume": "1369700"
    },
    {
      "datetime": "2026-05-07",
      "open": "379.98999",
      "high": "381",
      "low": "373.45999",
      "close": "375.92999",
      "volume": "1580400"
    },
    {
      "datetime": "2026-05-06",
      "open": "364.5",
      "high": "378.25",
      "low": "364.5",
      "close": "377.19000",
      "volume": "2274100"
    },
    {
      "datetime": "2026-05-05",
      "open": "357",
      "high": "365.54999",
      "low": "357",
      "close": "362.75",
      "volume": "1840800"
    },
    {
      "datetime": "2026-05-04",
      "open": "379.5",
      "high": "379.57999",
      "low": "354.14001",
      "close": "357.79999",
      "volume": "5025200"
    },
    {
      "datetime": "2026-05-01",
      "open": "403",
      "high": "403.85001",
      "low": "393.26999",
      "close": "393.67001",
      "volume": "1071000"
    }
  ],
  "WMT": [
    {
      "datetime": "2026-05-22",
      "open": "121.34000",
      "high": "121.95000",
      "low": "118.91000",
      "close": "120.27000",
      "volume": "30295700"
    },
    {
      "datetime": "2026-05-21",
      "open": "124.41000",
      "high": "125.80000",
      "low": "120.39000",
      "close": "121.34000",
      "volume": "53006600"
    },
    {
      "datetime": "2026-05-20",
      "open": "132.91000",
      "high": "133.64999",
      "low": "130.33000",
      "close": "130.85001",
      "volume": "28471600"
    },
    {
      "datetime": "2026-05-19",
      "open": "132.94000",
      "high": "135.16000",
      "low": "132.059998",
      "close": "134.20000",
      "volume": "16957100"
    },
    {
      "datetime": "2026-05-18",
      "open": "131.52000",
      "high": "133.47000",
      "low": "131.13000",
      "close": "133.34000",
      "volume": "17183200"
    },
    {
      "datetime": "2026-05-15",
      "open": "133.69000",
      "high": "133.95000",
      "low": "130.78999",
      "close": "131.45000",
      "volume": "25323000"
    },
    {
      "datetime": "2026-05-14",
      "open": "131.36000",
      "high": "132.78000",
      "low": "130.86000",
      "close": "132.46001",
      "volume": "14200400"
    },
    {
      "datetime": "2026-05-13",
      "open": "129.19000",
      "high": "132.53000",
      "low": "128.77000",
      "close": "131.47000",
      "volume": "13786600"
    },
    {
      "datetime": "2026-05-12",
      "open": "128.080002",
      "high": "131.12000",
      "low": "127.72000",
      "close": "130.35001",
      "volume": "17935400"
    },
    {
      "datetime": "2026-05-11",
      "open": "130.17999",
      "high": "130.60001",
      "low": "126.38000",
      "close": "127.59000",
      "volume": "18699200"
    },
    {
      "datetime": "2026-05-08",
      "open": "130.32001",
      "high": "131.41000",
      "low": "130.25",
      "close": "130.42999",
      "volume": "15183700"
    },
    {
      "datetime": "2026-05-07",
      "open": "129.89999",
      "high": "130.60001",
      "low": "128.67000",
      "close": "130.20000",
      "volume": "14935400"
    },
    {
      "datetime": "2026-05-06",
      "open": "130.86000",
      "high": "131.14999",
      "low": "129.53000",
      "close": "130.080002",
      "volume": "16371500"
    },
    {
      "datetime": "2026-05-05",
      "open": "130.50999",
      "high": "131.73000",
      "low": "130.30000",
      "close": "130.78999",
      "volume": "10637300"
    },
    {
      "datetime": "2026-05-04",
      "open": "130.41000",
      "high": "131.75",
      "low": "129.67999",
      "close": "130.33000",
      "volume": "10340700"
    },
    {
      "datetime": "2026-05-01",
      "open": "131.92000",
      "high": "133.37000",
      "low": "130.98000",
      "close": "131.60001",
      "volume": "10480900"
    }
  ],
  "MU": [
    {
      "datetime": "2026-05-22",
      "open": "756.82001",
      "high": "780.20001",
      "low": "747.20001",
      "close": "751",
      "volume": "35775900"
    },
    {
      "datetime": "2026-05-21",
      "open": "736.35999",
      "high": "764.90002",
      "low": "732.20001",
      "close": "762.099976",
      "volume": "42461500"
    },
    {
      "datetime": "2026-05-20",
      "open": "734.96002",
      "high": "735.67999",
      "low": "700.65997",
      "close": "731.98999",
      "volume": "48827400"
    },
    {
      "datetime": "2026-05-19",
      "open": "665.58002",
      "high": "725.95001",
      "low": "652.21002",
      "close": "698.73999",
      "volume": "61792100"
    },
    {
      "datetime": "2026-05-18",
      "open": "750.46002",
      "high": "757",
      "low": "663.25",
      "close": "681.53998",
      "volume": "60042500"
    },
    {
      "datetime": "2026-05-15",
      "open": "732.57001",
      "high": "749.59003",
      "low": "719",
      "close": "724.65997",
      "volume": "48519000"
    },
    {
      "datetime": "2026-05-14",
      "open": "787.62000",
      "high": "812",
      "low": "775.63000",
      "close": "776.010010",
      "volume": "42142700"
    },
    {
      "datetime": "2026-05-13",
      "open": "813.15997",
      "high": "814.95001",
      "low": "779.46997",
      "close": "803.63000",
      "volume": "54875100"
    },
    {
      "datetime": "2026-05-12",
      "open": "774.70001",
      "high": "782.76001",
      "low": "706.59998",
      "close": "766.58002",
      "volume": "73743000"
    },
    {
      "datetime": "2026-05-11",
      "open": "792.97998",
      "high": "818.66998",
      "low": "768",
      "close": "795.33002",
      "volume": "70972900"
    },
    {
      "datetime": "2026-05-08",
      "open": "676.45001",
      "high": "747.21002",
      "low": "676.21002",
      "close": "746.81000",
      "volume": "65130900"
    },
    {
      "datetime": "2026-05-07",
      "open": "649.83002",
      "high": "683.090027",
      "low": "635.41998",
      "close": "646.63000",
      "volume": "47527500"
    },
    {
      "datetime": "2026-05-06",
      "open": "660.37000",
      "high": "667.66998",
      "low": "627.58002",
      "close": "666.59003",
      "volume": "55725800"
    },
    {
      "datetime": "2026-05-05",
      "open": "609.78003",
      "high": "651.73999",
      "low": "605.46997",
      "close": "640.20001",
      "volume": "64268500"
    },
    {
      "datetime": "2026-05-04",
      "open": "560.59998",
      "high": "592.79999",
      "low": "557.76001",
      "close": "576.45001",
      "volume": "46043700"
    },
    {
      "datetime": "2026-05-01",
      "open": "511.78000",
      "high": "545.90997",
      "low": "510.20999",
      "close": "542.21002",
      "volume": "40215300"
    }
  ],
  "TER": [
    {
      "datetime": "2026-05-22",
      "open": "355",
      "high": "360.34000",
      "low": "352.41000",
      "close": "358.44000",
      "volume": "2708500"
    },
    {
      "datetime": "2026-05-21",
      "open": "345.37000",
      "high": "359.47000",
      "low": "343.32999",
      "close": "353.44000",
      "volume": "3587000"
    },
    {
      "datetime": "2026-05-20",
      "open": "327.85999",
      "high": "344.47000",
      "low": "324.48001",
      "close": "344.34000",
      "volume": "3387500"
    },
    {
      "datetime": "2026-05-19",
      "open": "314.12000",
      "high": "325.20999",
      "low": "309.41000",
      "close": "321.51999",
      "volume": "3489000"
    },
    {
      "datetime": "2026-05-18",
      "open": "337.88000",
      "high": "342.040009",
      "low": "315.67001",
      "close": "321.049988",
      "volume": "4670100"
    },
    {
      "datetime": "2026-05-15",
      "open": "339.57001",
      "high": "346.59000",
      "low": "335.32001",
      "close": "337.88000",
      "volume": "4251900"
    },
    {
      "datetime": "2026-05-14",
      "open": "362",
      "high": "365",
      "low": "353.59000",
      "close": "356.54999",
      "volume": "2352500"
    },
    {
      "datetime": "2026-05-13",
      "open": "366.31000",
      "high": "366.89999",
      "low": "350.019989",
      "close": "363.38000",
      "volume": "3628700"
    },
    {
      "datetime": "2026-05-12",
      "open": "356.60999",
      "high": "359.82999",
      "low": "340.25",
      "close": "358.45001",
      "volume": "5646000"
    },
    {
      "datetime": "2026-05-11",
      "open": "355.64001",
      "high": "367.47000",
      "low": "354.25",
      "close": "366.64001",
      "volume": "4427900"
    },
    {
      "datetime": "2026-05-08",
      "open": "367",
      "high": "367.87000",
      "low": "354.23999",
      "close": "359.76999",
      "volume": "3486000"
    },
    {
      "datetime": "2026-05-07",
      "open": "378.54001",
      "high": "379",
      "low": "345.56000",
      "close": "354.10999",
      "volume": "5001500"
    },
    {
      "datetime": "2026-05-06",
      "open": "368.51001",
      "high": "383",
      "low": "364.79001",
      "close": "382.48001",
      "volume": "3836200"
    },
    {
      "datetime": "2026-05-05",
      "open": "345.59000",
      "high": "366.13000",
      "low": "345.040009",
      "close": "357.10001",
      "volume": "3565700"
    },
    {
      "datetime": "2026-05-04",
      "open": "344.42001",
      "high": "349.82001",
      "low": "336.76001",
      "close": "337.44000",
      "volume": "3100000"
    },
    {
      "datetime": "2026-05-01",
      "open": "343.41000",
      "high": "354",
      "low": "336.64999",
      "close": "345.42001",
      "volume": "2876800"
    }
  ],
  "TPR": [
    {
      "datetime": "2026-05-22",
      "open": "140.50999",
      "high": "140.72000",
      "low": "138.089996",
      "close": "138.49001",
      "volume": "1321300"
    },
    {
      "datetime": "2026-05-21",
      "open": "135.84000",
      "high": "140.30000",
      "low": "134.39000",
      "close": "139.11000",
      "volume": "2658300"
    },
    {
      "datetime": "2026-05-20",
      "open": "133.24001",
      "high": "136.46001",
      "low": "131.31000",
      "close": "135.78999",
      "volume": "3038300"
    },
    {
      "datetime": "2026-05-19",
      "open": "130.14999",
      "high": "132.83000",
      "low": "129.080002",
      "close": "131.63000",
      "volume": "2127600"
    },
    {
      "datetime": "2026-05-18",
      "open": "130.96001",
      "high": "135.21001",
      "low": "128.56000",
      "close": "131.17000",
      "volume": "2927400"
    },
    {
      "datetime": "2026-05-15",
      "open": "128.86000",
      "high": "130.64000",
      "low": "128.48000",
      "close": "129.32001",
      "volume": "2897200"
    },
    {
      "datetime": "2026-05-14",
      "open": "133.12000",
      "high": "134.98000",
      "low": "130",
      "close": "130.24001",
      "volume": "2366500"
    },
    {
      "datetime": "2026-05-13",
      "open": "132.070007",
      "high": "134.28999",
      "low": "130.38000",
      "close": "132.70000",
      "volume": "4197100"
    },
    {
      "datetime": "2026-05-12",
      "open": "132",
      "high": "132.5",
      "low": "128.34000",
      "close": "131.73000",
      "volume": "2943400"
    },
    {
      "datetime": "2026-05-11",
      "open": "135.039993",
      "high": "137.17000",
      "low": "132.020004",
      "close": "133.34000",
      "volume": "3185000"
    },
    {
      "datetime": "2026-05-08",
      "open": "134.96001",
      "high": "139.48000",
      "low": "132.14999",
      "close": "133.48000",
      "volume": "4316200"
    },
    {
      "datetime": "2026-05-07",
      "open": "135.36000",
      "high": "140",
      "low": "128.75999",
      "close": "130.52000",
      "volume": "6457400"
    },
    {
      "datetime": "2026-05-06",
      "open": "145.64000",
      "high": "149.31000",
      "low": "145.53999",
      "close": "148.83000",
      "volume": "3397800"
    },
    {
      "datetime": "2026-05-05",
      "open": "140.92000",
      "high": "142.86000",
      "low": "139.16000",
      "close": "141.39000",
      "volume": "2134400"
    },
    {
      "datetime": "2026-05-04",
      "open": "142.080002",
      "high": "142.67999",
      "low": "139.27000",
      "close": "139.74001",
      "volume": "1445000"
    },
    {
      "datetime": "2026-05-01",
      "open": "145.25",
      "high": "145.28000",
      "low": "142.5",
      "close": "142.74001",
      "volume": "1440400"
    }
  ],
  "LRCX": [
    {
      "datetime": "2026-05-22",
      "open": "305.73001",
      "high": "309.98001",
      "low": "303.17999",
      "close": "305.35001",
      "volume": "7854700"
    },
    {
      "datetime": "2026-05-21",
      "open": "292.67001",
      "high": "303.17999",
      "low": "291.79999",
      "close": "302.23999",
      "volume": "9162400"
    },
    {
      "datetime": "2026-05-20",
      "open": "279.57999",
      "high": "293.63000",
      "low": "277.51999",
      "close": "292.089996",
      "volume": "8574200"
    },
    {
      "datetime": "2026-05-19",
      "open": "267.95001",
      "high": "278.73001",
      "low": "263.70999",
      "close": "273.38000",
      "volume": "8308600"
    },
    {
      "datetime": "2026-05-18",
      "open": "292.73999",
      "high": "294.56000",
      "low": "273.079987",
      "close": "277.95999",
      "volume": "8562200"
    },
    {
      "datetime": "2026-05-15",
      "open": "289.44000",
      "high": "289.44000",
      "low": "276.48001",
      "close": "284.72000",
      "volume": "9643200"
    },
    {
      "datetime": "2026-05-14",
      "open": "296.32999",
      "high": "302",
      "low": "293.010010",
      "close": "299.14999",
      "volume": "6404900"
    },
    {
      "datetime": "2026-05-13",
      "open": "295.26999",
      "high": "298.98001",
      "low": "287.17999",
      "close": "295.44000",
      "volume": "8633100"
    },
    {
      "datetime": "2026-05-12",
      "open": "287.22000",
      "high": "290.35001",
      "low": "277.76999",
      "close": "289.23999",
      "volume": "9341800"
    },
    {
      "datetime": "2026-05-11",
      "open": "292.51001",
      "high": "300",
      "low": "292.51001",
      "close": "296.049988",
      "volume": "9150000"
    },
    {
      "datetime": "2026-05-08",
      "open": "295.72000",
      "high": "297.42001",
      "low": "287.51999",
      "close": "294.049988",
      "volume": "8996700"
    },
    {
      "datetime": "2026-05-07",
      "open": "297.029999",
      "high": "298",
      "low": "283.14001",
      "close": "286.51999",
      "volume": "9704500"
    },
    {
      "datetime": "2026-05-06",
      "open": "287",
      "high": "297.87000",
      "low": "285.85001",
      "close": "297.17001",
      "volume": "14788600"
    },
    {
      "datetime": "2026-05-05",
      "open": "266.64001",
      "high": "280",
      "low": "266.64001",
      "close": "275.79999",
      "volume": "11884000"
    },
    {
      "datetime": "2026-05-04",
      "open": "256.69000",
      "high": "263.079987",
      "low": "254.95000",
      "close": "258.57001",
      "volume": "6497400"
    },
    {
      "datetime": "2026-05-01",
      "open": "255.14000",
      "high": "260.44000",
      "low": "250.12000",
      "close": "256.72000",
      "volume": "8094500"
    }
  ],
  "GOOGL": [
    {
      "datetime": "2026-05-22",
      "open": "387.35001",
      "high": "388.73999",
      "low": "381.76999",
      "close": "382.97000",
      "volume": "20401900"
    },
    {
      "datetime": "2026-05-21",
      "open": "385.70001",
      "high": "392.5",
      "low": "383.019989",
      "close": "387.66000",
      "volume": "24852800"
    },
    {
      "datetime": "2026-05-20",
      "open": "387.70001",
      "high": "393.85999",
      "low": "382.89999",
      "close": "388.91000",
      "volume": "31744400"
    },
    {
      "datetime": "2026-05-19",
      "open": "396.95999",
      "high": "397.14999",
      "low": "386.10999",
      "close": "387.66000",
      "volume": "39545700"
    },
    {
      "datetime": "2026-05-18",
      "open": "395.69000",
      "high": "408.60999",
      "low": "394.53000",
      "close": "396.94000",
      "volume": "26837200"
    },
    {
      "datetime": "2026-05-15",
      "open": "396.32001",
      "high": "399.54001",
      "low": "393.17999",
      "close": "396.78000",
      "volume": "20309700"
    },
    {
      "datetime": "2026-05-14",
      "open": "397.28000",
      "high": "402.92999",
      "low": "395.84000",
      "close": "401.070007",
      "volume": "21136700"
    },
    {
      "datetime": "2026-05-13",
      "open": "385.60001",
      "high": "403.70001",
      "low": "385",
      "close": "402.62000",
      "volume": "28144600"
    },
    {
      "datetime": "2026-05-12",
      "open": "387.34000",
      "high": "388.51999",
      "low": "382.76999",
      "close": "387.35001",
      "volume": "26017500"
    },
    {
      "datetime": "2026-05-11",
      "open": "393.64999",
      "high": "397.44000",
      "low": "388.47000",
      "close": "388.64001",
      "volume": "30753700"
    },
    {
      "datetime": "2026-05-08",
      "open": "397",
      "high": "402",
      "low": "396.35999",
      "close": "400.79999",
      "volume": "21461800"
    },
    {
      "datetime": "2026-05-07",
      "open": "399.92001",
      "high": "400.10001",
      "low": "392.67999",
      "close": "397.98999",
      "volume": "24433500"
    },
    {
      "datetime": "2026-05-06",
      "open": "394.25",
      "high": "399.85001",
      "low": "392.76001",
      "close": "398.040009",
      "volume": "31308500"
    },
    {
      "datetime": "2026-05-05",
      "open": "386.23001",
      "high": "392.82001",
      "low": "384.019989",
      "close": "388.42999",
      "volume": "23878600"
    },
    {
      "datetime": "2026-05-04",
      "open": "385.63000",
      "high": "387.38000",
      "low": "379.79001",
      "close": "383.25",
      "volume": "26298600"
    },
    {
      "datetime": "2026-05-01",
      "open": "381.63000",
      "high": "386.76001",
      "low": "379.049988",
      "close": "385.69000",
      "volume": "30105200"
    }
  ],
  "EQIX": [
    {
      "datetime": "2026-05-22",
      "open": "1078.42004",
      "high": "1084.099976",
      "low": "1068.55005",
      "close": "1079.79004",
      "volume": "427200"
    },
    {
      "datetime": "2026-05-21",
      "open": "1063.37000",
      "high": "1079.42004",
      "low": "1061.15002",
      "close": "1078.42004",
      "volume": "535000"
    },
    {
      "datetime": "2026-05-20",
      "open": "1044.83997",
      "high": "1066.85999",
      "low": "1044.30005",
      "close": "1065.060059",
      "volume": "496400"
    },
    {
      "datetime": "2026-05-19",
      "open": "1059.97998",
      "high": "1066.38000",
      "low": "1044.69995",
      "close": "1048.43005",
      "volume": "482700"
    },
    {
      "datetime": "2026-05-18",
      "open": "1060.29004",
      "high": "1065.51001",
      "low": "1047.75",
      "close": "1062.62000",
      "volume": "423200"
    },
    {
      "datetime": "2026-05-15",
      "open": "1077.43994",
      "high": "1077.43994",
      "low": "1055.19995",
      "close": "1059.43994",
      "volume": "453700"
    },
    {
      "datetime": "2026-05-14",
      "open": "1077.28003",
      "high": "1085.76001",
      "low": "1072.55005",
      "close": "1079.68005",
      "volume": "479600"
    },
    {
      "datetime": "2026-05-13",
      "open": "1074.91003",
      "high": "1085.93994",
      "low": "1060.90002",
      "close": "1077.28003",
      "volume": "625800"
    },
    {
      "datetime": "2026-05-12",
      "open": "1080.70996",
      "high": "1085.089966",
      "low": "1069.68005",
      "close": "1080.63000",
      "volume": "464100"
    },
    {
      "datetime": "2026-05-11",
      "open": "1072.60999",
      "high": "1094.84998",
      "low": "1071.32996",
      "close": "1086.21997",
      "volume": "679400"
    },
    {
      "datetime": "2026-05-08",
      "open": "1072.41003",
      "high": "1082.62000",
      "low": "1064.94995",
      "close": "1072.079956",
      "volume": "428700"
    },
    {
      "datetime": "2026-05-07",
      "open": "1084.10999",
      "high": "1090.59998",
      "low": "1061.42004",
      "close": "1066.76001",
      "volume": "443800"
    },
    {
      "datetime": "2026-05-06",
      "open": "1082.90002",
      "high": "1097.43994",
      "low": "1078.46997",
      "close": "1087.95996",
      "volume": "545400"
    },
    {
      "datetime": "2026-05-05",
      "open": "1088.39001",
      "high": "1089.57996",
      "low": "1067.069946",
      "close": "1078.45996",
      "volume": "385800"
    },
    {
      "datetime": "2026-05-04",
      "open": "1087.18994",
      "high": "1091.18005",
      "low": "1075.29004",
      "close": "1083.19995",
      "volume": "485500"
    },
    {
      "datetime": "2026-05-01",
      "open": "1086.13000",
      "high": "1091.68994",
      "low": "1070.040039",
      "close": "1085.030029",
      "volume": "658200"
    }
  ],
  "GOOG": [
    {
      "datetime": "2026-05-22",
      "open": "383.26001",
      "high": "384.87000",
      "low": "378.26001",
      "close": "379.38000",
      "volume": "13337400"
    },
    {
      "datetime": "2026-05-21",
      "open": "382.010010",
      "high": "388.67999",
      "low": "379.48001",
      "close": "383.47000",
      "volume": "16837600"
    },
    {
      "datetime": "2026-05-20",
      "open": "385.040009",
      "high": "390.70001",
      "low": "380",
      "close": "384.89999",
      "volume": "16488100"
    },
    {
      "datetime": "2026-05-19",
      "open": "393.29999",
      "high": "393.36301",
      "low": "383",
      "close": "384.89999",
      "volume": "25559400"
    },
    {
      "datetime": "2026-05-18",
      "open": "392.125",
      "high": "404.47000",
      "low": "390.89999",
      "close": "393.10999",
      "volume": "18592800"
    },
    {
      "datetime": "2026-05-15",
      "open": "393.21500",
      "high": "395.88000",
      "low": "389.76001",
      "close": "393.32001",
      "volume": "15801900"
    },
    {
      "datetime": "2026-05-14",
      "open": "393.79001",
      "high": "399.10400",
      "low": "392.72800",
      "close": "397.17001",
      "volume": "13805400"
    },
    {
      "datetime": "2026-05-13",
      "open": "381.90500",
      "high": "399.92999",
      "low": "381.57999",
      "close": "399.040009",
      "volume": "18160100"
    },
    {
      "datetime": "2026-05-12",
      "open": "385",
      "high": "386.44000",
      "low": "379.72000",
      "close": "383.82001",
      "volume": "17103900"
    },
    {
      "datetime": "2026-05-11",
      "open": "390.69000",
      "high": "394.32999",
      "low": "386.23001",
      "close": "386.76999",
      "volume": "16314900"
    },
    {
      "datetime": "2026-05-08",
      "open": "394.26999",
      "high": "398.37000",
      "low": "393.67001",
      "close": "397.049988",
      "volume": "13762500"
    },
    {
      "datetime": "2026-05-07",
      "open": "397.059998",
      "high": "397.35501",
      "low": "390.31000",
      "close": "395.29999",
      "volume": "15153600"
    },
    {
      "datetime": "2026-05-06",
      "open": "389.59000",
      "high": "396.38000",
      "low": "387.10001",
      "close": "395.14001",
      "volume": "23097300"
    },
    {
      "datetime": "2026-05-05",
      "open": "381.87000",
      "high": "388.95999",
      "low": "380.35001",
      "close": "384.26999",
      "volume": "15432500"
    },
    {
      "datetime": "2026-05-04",
      "open": "382.32001",
      "high": "384.17999",
      "low": "376.76999",
      "close": "379.64001",
      "volume": "18275000"
    },
    {
      "datetime": "2026-05-01",
      "open": "377.98001",
      "high": "383.39001",
      "low": "375.26001",
      "close": "383.22000",
      "volume": "28047900"
    }
  ],
  "C": [
    {
      "datetime": "2026-05-22",
      "open": "125.99000",
      "high": "126.49000",
      "low": "124.88000",
      "close": "125.089996",
      "volume": "6331000"
    },
    {
      "datetime": "2026-05-21",
      "open": "124.029999",
      "high": "125.45000",
      "low": "123.28000",
      "close": "125.22000",
      "volume": "6834900"
    },
    {
      "datetime": "2026-05-20",
      "open": "120.97000",
      "high": "125.28000",
      "low": "119.89000",
      "close": "124.82000",
      "volume": "11182000"
    },
    {
      "datetime": "2026-05-19",
      "open": "121.45000",
      "high": "121.45000",
      "low": "119.76000",
      "close": "119.97000",
      "volume": "11092200"
    },
    {
      "datetime": "2026-05-18",
      "open": "123.31000",
      "high": "124.45000",
      "low": "121.81000",
      "close": "122.41000",
      "volume": "8770600"
    },
    {
      "datetime": "2026-05-15",
      "open": "124.48000",
      "high": "124.5",
      "low": "122.73000",
      "close": "123.42000",
      "volume": "7762100"
    },
    {
      "datetime": "2026-05-14",
      "open": "125.080002",
      "high": "126.35000",
      "low": "123.48000",
      "close": "124.82000",
      "volume": "8226300"
    },
    {
      "datetime": "2026-05-13",
      "open": "125",
      "high": "125.85000",
      "low": "123.76000",
      "close": "124.099998",
      "volume": "7207100"
    },
    {
      "datetime": "2026-05-12",
      "open": "126.070000",
      "high": "126.56000",
      "low": "123.25",
      "close": "126.44000",
      "volume": "9937100"
    },
    {
      "datetime": "2026-05-11",
      "open": "125.87000",
      "high": "128.089996",
      "low": "124.69000",
      "close": "125.85000",
      "volume": "11377100"
    },
    {
      "datetime": "2026-05-08",
      "open": "130.19000",
      "high": "131.95000",
      "low": "125.22000",
      "close": "125.55000",
      "volume": "17505500"
    },
    {
      "datetime": "2026-05-07",
      "open": "127.62000",
      "high": "131.23000",
      "low": "127.059998",
      "close": "129.089996",
      "volume": "18802300"
    },
    {
      "datetime": "2026-05-06",
      "open": "130.49001",
      "high": "131.58000",
      "low": "127.47000",
      "close": "127.60000",
      "volume": "13363800"
    },
    {
      "datetime": "2026-05-05",
      "open": "126.31000",
      "high": "128.58000",
      "low": "126.050003",
      "close": "128.0099945",
      "volume": "13566900"
    },
    {
      "datetime": "2026-05-04",
      "open": "126.86000",
      "high": "127.050003",
      "low": "124.60000",
      "close": "125.63000",
      "volume": "15027900"
    },
    {
      "datetime": "2026-05-01",
      "open": "128.64000",
      "high": "130.48000",
      "low": "126.86000",
      "close": "127.44000",
      "volume": "10616500"
    }
  ],
  "WDC": [
    {
      "datetime": "2026-05-22",
      "open": "488.42999",
      "high": "489.98999",
      "low": "478.54999",
      "close": "484.28000",
      "volume": "4481900"
    },
    {
      "datetime": "2026-05-21",
      "open": "458.92999",
      "high": "487.29001",
      "low": "458.87000",
      "close": "486.45999",
      "volume": "5046800"
    },
    {
      "datetime": "2026-05-20",
      "open": "469.38000",
      "high": "469.64999",
      "low": "456.17999",
      "close": "459.62000",
      "volume": "5311700"
    },
    {
      "datetime": "2026-05-19",
      "open": "441.70001",
      "high": "464.23001",
      "low": "434",
      "close": "455.79999",
      "volume": "5891600"
    },
    {
      "datetime": "2026-05-18",
      "open": "485.34000",
      "high": "487",
      "low": "441.67001",
      "close": "458.67999",
      "volume": "8996700"
    },
    {
      "datetime": "2026-05-15",
      "open": "470.75",
      "high": "486.41000",
      "low": "465",
      "close": "482.019989",
      "volume": "7014400"
    },
    {
      "datetime": "2026-05-14",
      "open": "484.76001",
      "high": "507.97000",
      "low": "480.34000",
      "close": "489.14999",
      "volume": "5540900"
    },
    {
      "datetime": "2026-05-13",
      "open": "503.32001",
      "high": "503.66000",
      "low": "475.37000",
      "close": "494.089996",
      "volume": "5772800"
    },
    {
      "datetime": "2026-05-12",
      "open": "497.85001",
      "high": "508.60001",
      "low": "466.79999",
      "close": "488.73999",
      "volume": "7773000"
    },
    {
      "datetime": "2026-05-11",
      "open": "489.029999",
      "high": "525.15002",
      "low": "488",
      "close": "515.83002",
      "volume": "10022600"
    },
    {
      "datetime": "2026-05-08",
      "open": "475.059998",
      "high": "483.66000",
      "low": "469.32001",
      "close": "480",
      "volume": "7929800"
    },
    {
      "datetime": "2026-05-07",
      "open": "472.019989",
      "high": "475.57001",
      "low": "450.28000",
      "close": "463.91000",
      "volume": "7162900"
    },
    {
      "datetime": "2026-05-06",
      "open": "472",
      "high": "483.87000",
      "low": "448.98999",
      "close": "483.14999",
      "volume": "8338900"
    },
    {
      "datetime": "2026-05-05",
      "open": "455.79999",
      "high": "480.10999",
      "low": "455.19000",
      "close": "465.26001",
      "volume": "9794500"
    },
    {
      "datetime": "2026-05-04",
      "open": "430.73001",
      "high": "453.82999",
      "low": "428.51001",
      "close": "442.35999",
      "volume": "10175700"
    },
    {
      "datetime": "2026-05-01",
      "open": "406.22000",
      "high": "446.62000",
      "low": "404",
      "close": "431.51999",
      "volume": "15485300"
    }
  ],
  "CAH": [
    {
      "datetime": "2026-05-22",
      "open": "201.98000",
      "high": "202.77000",
      "low": "199.69000",
      "close": "200.67999",
      "volume": "1537300"
    },
    {
      "datetime": "2026-05-21",
      "open": "198.070007",
      "high": "201.24001",
      "low": "197.88000",
      "close": "200.61000",
      "volume": "2062800"
    },
    {
      "datetime": "2026-05-20",
      "open": "199.61000",
      "high": "201.059998",
      "low": "198.58000",
      "close": "199.23000",
      "volume": "1756500"
    },
    {
      "datetime": "2026-05-19",
      "open": "200.78999",
      "high": "203.98000",
      "low": "199.60001",
      "close": "200.37000",
      "volume": "2804400"
    },
    {
      "datetime": "2026-05-18",
      "open": "195.32001",
      "high": "201.80000",
      "low": "195.32001",
      "close": "199.77000",
      "volume": "2413900"
    },
    {
      "datetime": "2026-05-15",
      "open": "194.75999",
      "high": "197.050003",
      "low": "193.73000",
      "close": "195.20000",
      "volume": "3715500"
    },
    {
      "datetime": "2026-05-14",
      "open": "186.44000",
      "high": "194.49001",
      "low": "186.44000",
      "close": "194.38000",
      "volume": "3623500"
    },
    {
      "datetime": "2026-05-13",
      "open": "181.50999",
      "high": "186.56000",
      "low": "180.45000",
      "close": "186.35001",
      "volume": "2848900"
    },
    {
      "datetime": "2026-05-12",
      "open": "182.74001",
      "high": "185.74001",
      "low": "181.75",
      "close": "182.56000",
      "volume": "2321900"
    },
    {
      "datetime": "2026-05-11",
      "open": "184.5",
      "high": "185.75999",
      "low": "181.92000",
      "close": "182.5",
      "volume": "2012600"
    },
    {
      "datetime": "2026-05-08",
      "open": "185.35001",
      "high": "190.24001",
      "low": "182.87000",
      "close": "183.64999",
      "volume": "3260600"
    },
    {
      "datetime": "2026-05-07",
      "open": "191.60001",
      "high": "192.39000",
      "low": "185.0099945",
      "close": "185.28000",
      "volume": "3102800"
    },
    {
      "datetime": "2026-05-06",
      "open": "192",
      "high": "195",
      "low": "187.22000",
      "close": "191.49001",
      "volume": "4429400"
    },
    {
      "datetime": "2026-05-05",
      "open": "197.71001",
      "high": "198.38000",
      "low": "195.0099945",
      "close": "197",
      "volume": "1364000"
    },
    {
      "datetime": "2026-05-04",
      "open": "193.50999",
      "high": "200.39999",
      "low": "193.50999",
      "close": "197.059998",
      "volume": "2240400"
    },
    {
      "datetime": "2026-05-01",
      "open": "196.37000",
      "high": "196.71001",
      "low": "191.97000",
      "close": "195.24001",
      "volume": "2093400"
    }
  ],
  "MRNA": [
    {
      "datetime": "2026-05-22",
      "open": "47.54000",
      "high": "48.35000",
      "low": "46.77000",
      "close": "46.88000",
      "volume": "4217900"
    },
    {
      "datetime": "2026-05-21",
      "open": "47.63000",
      "high": "47.93000",
      "low": "46.48400",
      "close": "47.26000",
      "volume": "4790700"
    },
    {
      "datetime": "2026-05-20",
      "open": "46.040001",
      "high": "48.77000",
      "low": "45.95000",
      "close": "48.12000",
      "volume": "4777800"
    },
    {
      "datetime": "2026-05-19",
      "open": "47.61000",
      "high": "47.64000",
      "low": "45.625",
      "close": "45.72000",
      "volume": "5455600"
    },
    {
      "datetime": "2026-05-18",
      "open": "49.98000",
      "high": "50.5",
      "low": "47.64000",
      "close": "48.11000",
      "volume": "5028700"
    },
    {
      "datetime": "2026-05-15",
      "open": "48.43000",
      "high": "49.88000",
      "low": "47.91000",
      "close": "49.040001",
      "volume": "7233100"
    },
    {
      "datetime": "2026-05-14",
      "open": "49.5",
      "high": "50.80000",
      "low": "48.71000",
      "close": "50.029999",
      "volume": "7668100"
    },
    {
      "datetime": "2026-05-13",
      "open": "52.85200",
      "high": "53.055000",
      "low": "49.99000",
      "close": "50.42000",
      "volume": "7508300"
    },
    {
      "datetime": "2026-05-12",
      "open": "52.24000",
      "high": "54.62000",
      "low": "51.25",
      "close": "53.27000",
      "volume": "11248200"
    },
    {
      "datetime": "2026-05-11",
      "open": "58.080002",
      "high": "59.48000",
      "low": "51.39000",
      "close": "52.88000",
      "volume": "25402200"
    },
    {
      "datetime": "2026-05-08",
      "open": "49",
      "high": "57.77900",
      "low": "48.98000",
      "close": "54.35000",
      "volume": "20925900"
    },
    {
      "datetime": "2026-05-07",
      "open": "51.69000",
      "high": "52",
      "low": "47.78000",
      "close": "48.54000",
      "volume": "8496600"
    },
    {
      "datetime": "2026-05-06",
      "open": "47.10500",
      "high": "49.049999",
      "low": "46.73000",
      "close": "48.79000",
      "volume": "4390300"
    },
    {
      "datetime": "2026-05-05",
      "open": "47.67500",
      "high": "47.73000",
      "low": "45.78000",
      "close": "46.71000",
      "volume": "4834200"
    },
    {
      "datetime": "2026-05-04",
      "open": "45.32000",
      "high": "47.96500",
      "low": "45.29000",
      "close": "47.30000",
      "volume": "7587700"
    },
    {
      "datetime": "2026-05-01",
      "open": "46.63500",
      "high": "48.40000",
      "low": "43.68000",
      "close": "45.37000",
      "volume": "10233100"
    }
  ]
}