| [ | |
| { | |
| "date": "2025-12-09", | |
| "open": 194.8556, | |
| "high": 196.3416, | |
| "low": 193.3695, | |
| "close": 195.7833, | |
| "volume": 25841700 | |
| }, | |
| { | |
| "date": "2025-12-10", | |
| "open": 196.7697, | |
| "high": 199.8742, | |
| "low": 196.4688, | |
| "close": 199.3238, | |
| "volume": 38790700 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 197.1671, | |
| "high": 198.3635, | |
| "low": 195.4408, | |
| "close": 196.7996, | |
| "volume": 28249600 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 195.8102, | |
| "high": 195.989, | |
| "low": 191.764, | |
| "close": 192.6754, | |
| "volume": 35639100 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 194.1872, | |
| "high": 194.1872, | |
| "low": 188.7091, | |
| "close": 189.5952, | |
| "volume": 47286100 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 189.7468, | |
| "high": 190.2743, | |
| "low": 188.1219, | |
| "close": 189.3385, | |
| "volume": 39298900 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 191.2081, | |
| "high": 191.6592, | |
| "low": 188.0846, | |
| "close": 188.3229, | |
| "volume": 44034400 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 192.2192, | |
| "high": 195.2168, | |
| "low": 191.112, | |
| "close": 193.1133, | |
| "volume": 50272400 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 193.3877, | |
| "high": 195.4089, | |
| "low": 192.3814, | |
| "close": 193.8909, | |
| "volume": 85544400 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 195.2581, | |
| "high": 196.0012, | |
| "low": 193.6353, | |
| "close": 195.1043, | |
| "volume": 32261300 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 194.6804, | |
| "high": 197.5616, | |
| "low": 194.3999, | |
| "close": 197.2981, | |
| "volume": 29230200 | |
| }, | |
| { | |
| "date": "2025-12-24", | |
| "open": 196.7952, | |
| "high": 197.4903, | |
| "low": 196.1169, | |
| "close": 197.0071, | |
| "volume": 11420500 | |
| }, | |
| { | |
| "date": "2025-12-26", | |
| "open": 196.8883, | |
| "high": 197.6943, | |
| "low": 196.1585, | |
| "close": 197.2955, | |
| "volume": 15994700 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 197.0145, | |
| "high": 197.5751, | |
| "low": 196.0207, | |
| "close": 197.1249, | |
| "volume": 19797900 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 196.3921, | |
| "high": 197.7172, | |
| "low": 195.5342, | |
| "close": 197.5133, | |
| "volume": 21910500 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 198.267, | |
| "high": 198.3351, | |
| "low": 195.8919, | |
| "close": 196.4878, | |
| "volume": 24383700 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 196.8773, | |
| "high": 200.3835, | |
| "low": 191.2264, | |
| "close": 192.7583, | |
| "volume": 51456200 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 195.5117, | |
| "high": 199.9202, | |
| "low": 194.0935, | |
| "close": 199.1171, | |
| "volume": 49733300 | |
| }, | |
| { | |
| "date": "2026-01-06", | |
| "open": 198.1229, | |
| "high": 207.5809, | |
| "low": 198.0973, | |
| "close": 205.6603, | |
| "volume": 53764700 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 205.0007, | |
| "high": 209.8603, | |
| "low": 204.9237, | |
| "close": 206.6691, | |
| "volume": 42236500 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 208.1566, | |
| "high": 211.0255, | |
| "low": 207.146, | |
| "close": 210.9228, | |
| "volume": 39509800 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 209.7897, | |
| "high": 212.6118, | |
| "low": 207.7911, | |
| "close": 212.2001, | |
| "volume": 34560000 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 212.2643, | |
| "high": 214.1656, | |
| "low": 211.6019, | |
| "close": 212.0406, | |
| "volume": 35867800 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 211.3058, | |
| "high": 212.2743, | |
| "low": 205.9231, | |
| "close": 207.9373, | |
| "volume": 38371800 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 207.1286, | |
| "high": 207.2402, | |
| "low": 202.8941, | |
| "close": 203.2634, | |
| "volume": 41410600 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 205.4811, | |
| "high": 206.6317, | |
| "low": 203.18, | |
| "close": 204.5109, | |
| "volume": 43003600 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 205.9521, | |
| "high": 206.3656, | |
| "low": 203.6436, | |
| "close": 205.978, | |
| "volume": 45888300 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 200.8396, | |
| "high": 201.9823, | |
| "low": 197.042, | |
| "close": 198.4683, | |
| "volume": 47737900 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 197.0435, | |
| "high": 198.0752, | |
| "low": 193.4538, | |
| "close": 197.2311, | |
| "volume": 47276100 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 200.506, | |
| "high": 201.9366, | |
| "low": 197.8074, | |
| "close": 200.7544, | |
| "volume": 31913300 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 199.8875, | |
| "high": 204.558, | |
| "low": 199.5557, | |
| "close": 203.4606, | |
| "volume": 33778500 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 202.3703, | |
| "high": 203.1883, | |
| "low": 200.3127, | |
| "close": 201.0548, | |
| "volume": 32825500 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 201.819, | |
| "high": 206.189, | |
| "low": 200.4634, | |
| "close": 206.0206, | |
| "volume": 38029200 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 205.0069, | |
| "high": 206.1802, | |
| "low": 200.9795, | |
| "close": 202.211, | |
| "volume": 40882700 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 202.7256, | |
| "high": 202.8758, | |
| "low": 197.6495, | |
| "close": 201.8155, | |
| "volume": 47229600 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 200.4809, | |
| "high": 203.3474, | |
| "low": 198.6005, | |
| "close": 199.9878, | |
| "volume": 46585000 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 201.1193, | |
| "high": 207.297, | |
| "low": 201.0012, | |
| "close": 205.0437, | |
| "volume": 37546100 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 207.6328, | |
| "high": 208.7939, | |
| "low": 199.5556, | |
| "close": 202.2424, | |
| "volume": 53831300 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 202.1472, | |
| "high": 202.1472, | |
| "low": 196.1893, | |
| "close": 197.1794, | |
| "volume": 51299900 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 190.5752, | |
| "high": 191.7615, | |
| "low": 186.7368, | |
| "close": 188.6941, | |
| "volume": 103509200 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 172.1024, | |
| "high": 179.5231, | |
| "low": 170.0732, | |
| "close": 178.5722, | |
| "volume": 179210900 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 176.7071, | |
| "high": 179.9543, | |
| "low": 171.9548, | |
| "close": 176.4957, | |
| "volume": 91178400 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 175.4024, | |
| "high": 178.6366, | |
| "low": 173.3947, | |
| "close": 173.8568, | |
| "volume": 67175000 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 174.993, | |
| "high": 175.422, | |
| "low": 170.3083, | |
| "close": 171.6456, | |
| "volume": 65545500 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 171.7404, | |
| "high": 171.7404, | |
| "low": 166.3514, | |
| "close": 168.0692, | |
| "volume": 83975400 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 167.5703, | |
| "high": 169.4914, | |
| "low": 166.2222, | |
| "close": 167.4945, | |
| "volume": 66321600 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 167.1999, | |
| "high": 170.2464, | |
| "low": 165.4024, | |
| "close": 169.7485, | |
| "volume": 69879200 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 170.4966, | |
| "high": 174.5381, | |
| "low": 170.0241, | |
| "close": 172.7916, | |
| "volume": 51003300 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 172.8754, | |
| "high": 174.4362, | |
| "low": 172.0356, | |
| "close": 173.7745, | |
| "volume": 35669600 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 173.9805, | |
| "high": 179.4269, | |
| "low": 173.1223, | |
| "close": 178.5263, | |
| "volume": 65881600 | |
| }, | |
| { | |
| "date": "2026-02-23", | |
| "open": 175.8383, | |
| "high": 176.1171, | |
| "low": 171.6219, | |
| "close": 173.447, | |
| "volume": 53581500 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 174.218, | |
| "high": 178.3642, | |
| "low": 172.3357, | |
| "close": 176.838, | |
| "volume": 41137200 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 178.7311, | |
| "high": 179.6907, | |
| "low": 177.4317, | |
| "close": 178.8839, | |
| "volume": 41346400 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 178.3555, | |
| "high": 178.6264, | |
| "low": 173.8021, | |
| "close": 175.9772, | |
| "volume": 47756800 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 175.2347, | |
| "high": 178.2, | |
| "low": 173.8536, | |
| "close": 177.9204, | |
| "volume": 57422800 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 173.9452, | |
| "high": 178.3502, | |
| "low": 173.0183, | |
| "close": 177.2107, | |
| "volume": 46001000 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 173.6302, | |
| "high": 178.828, | |
| "low": 173.1001, | |
| "close": 178.4433, | |
| "volume": 43184900 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 181.2483, | |
| "high": 187.3367, | |
| "low": 180.9728, | |
| "close": 186.7167, | |
| "volume": 54731100 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 185.6197, | |
| "high": 189.4785, | |
| "low": 185.2845, | |
| "close": 188.1636, | |
| "volume": 60943400 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 185.2074, | |
| "high": 187.2147, | |
| "low": 183.0882, | |
| "close": 183.674, | |
| "volume": 51090300 | |
| } | |
| ] |