| [ | |
| { | |
| "date": "2025-12-09", | |
| "open": 268.3258, | |
| "high": 273.1534, | |
| "low": 267.9221, | |
| "close": 272.3717, | |
| "volume": 30194000 | |
| }, | |
| { | |
| "date": "2025-12-10", | |
| "open": 271.6043, | |
| "high": 276.317, | |
| "low": 270.6154, | |
| "close": 275.371, | |
| "volume": 33428900 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 273.5436, | |
| "high": 274.4324, | |
| "low": 263.7327, | |
| "close": 267.0058, | |
| "volume": 42353700 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 267.2191, | |
| "high": 268.2157, | |
| "low": 260.2852, | |
| "close": 263.4625, | |
| "volume": 35940200 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 265.2322, | |
| "high": 265.3174, | |
| "low": 259.7456, | |
| "close": 262.5911, | |
| "volume": 29151900 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 259.4301, | |
| "high": 264.3814, | |
| "low": 257.4224, | |
| "close": 260.8083, | |
| "volume": 30585000 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 262.1473, | |
| "high": 262.2154, | |
| "low": 252.0277, | |
| "close": 252.5384, | |
| "volume": 43930400 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 256.9508, | |
| "high": 258.8584, | |
| "low": 254.8303, | |
| "close": 257.581, | |
| "volume": 33518000 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 257.3244, | |
| "high": 262.032, | |
| "low": 256.6762, | |
| "close": 261.9553, | |
| "volume": 59943200 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 264.6716, | |
| "high": 264.8851, | |
| "low": 260.7598, | |
| "close": 264.5862, | |
| "volume": 26429900 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 263.1576, | |
| "high": 267.6707, | |
| "low": 262.8942, | |
| "close": 267.1692, | |
| "volume": 25478700 | |
| }, | |
| { | |
| "date": "2025-12-24", | |
| "open": 266.8557, | |
| "high": 267.1185, | |
| "low": 264.4395, | |
| "close": 266.2792, | |
| "volume": 10097400 | |
| }, | |
| { | |
| "date": "2025-12-26", | |
| "open": 266.8394, | |
| "high": 267.357, | |
| "low": 264.9727, | |
| "close": 266.0164, | |
| "volume": 10899000 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 264.4839, | |
| "high": 266.7349, | |
| "low": 263.8468, | |
| "close": 266.3441, | |
| "volume": 19621800 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 265.4406, | |
| "high": 269.2205, | |
| "low": 265.4066, | |
| "close": 266.5873, | |
| "volume": 17380900 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 266.3167, | |
| "high": 267.7894, | |
| "low": 265.1164, | |
| "close": 266.4444, | |
| "volume": 16377700 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 269.6914, | |
| "high": 274.4572, | |
| "low": 264.1001, | |
| "close": 268.2021, | |
| "volume": 32009400 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 271.396, | |
| "high": 272.5579, | |
| "low": 268.8073, | |
| "close": 270.4391, | |
| "volume": 30195600 | |
| }, | |
| { | |
| "date": "2026-01-06", | |
| "open": 270.0822, | |
| "high": 273.9576, | |
| "low": 266.1385, | |
| "close": 268.3238, | |
| "volume": 31212100 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 268.9538, | |
| "high": 279.0409, | |
| "low": 268.8084, | |
| "close": 275.4732, | |
| "volume": 35104400 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 281.7299, | |
| "high": 282.8861, | |
| "low": 275.3326, | |
| "close": 278.7068, | |
| "volume": 31896100 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 280.5745, | |
| "high": 283.7827, | |
| "low": 279.468, | |
| "close": 281.8441, | |
| "volume": 26214200 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 280.289, | |
| "high": 287.378, | |
| "low": 279.6008, | |
| "close": 285.5025, | |
| "volume": 33923900 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 287.0924, | |
| "high": 291.8408, | |
| "low": 285.9524, | |
| "close": 287.9666, | |
| "volume": 33517600 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 287.7897, | |
| "high": 289.0437, | |
| "low": 283.8559, | |
| "close": 288.4597, | |
| "volume": 28525600 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 289.9198, | |
| "high": 289.9541, | |
| "low": 283.9866, | |
| "close": 285.7382, | |
| "volume": 28442400 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 288.0608, | |
| "high": 288.2675, | |
| "low": 282.2808, | |
| "close": 284.262, | |
| "volume": 40341600 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 275.6819, | |
| "high": 281.5758, | |
| "low": 275.3038, | |
| "close": 276.6527, | |
| "volume": 35361000 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 273.6389, | |
| "high": 283.4957, | |
| "low": 272.3002, | |
| "close": 279.9998, | |
| "volume": 35386600 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 286.5166, | |
| "high": 287.1163, | |
| "low": 281.6336, | |
| "close": 283.167, | |
| "volume": 26253600 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 282.8592, | |
| "high": 283.8801, | |
| "low": 278.5715, | |
| "close": 278.9799, | |
| "volume": 27280000 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 276.4356, | |
| "high": 283.2072, | |
| "low": 275.7526, | |
| "close": 281.0315, | |
| "volume": 26042100 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 282.3815, | |
| "high": 284.5202, | |
| "low": 280.7902, | |
| "close": 281.6911, | |
| "volume": 21636200 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 279.6389, | |
| "high": 280.8704, | |
| "low": 276.2106, | |
| "close": 279.5973, | |
| "volume": 27434400 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 284.1097, | |
| "high": 285.7711, | |
| "low": 272.6217, | |
| "close": 282.3982, | |
| "volume": 39785600 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 284.1448, | |
| "high": 284.1448, | |
| "low": 277.7014, | |
| "close": 282.4734, | |
| "volume": 31024000 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 283.7495, | |
| "high": 291.0158, | |
| "low": 283.2516, | |
| "close": 290.0537, | |
| "volume": 32006100 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 294.388, | |
| "high": 295.795, | |
| "low": 286.0227, | |
| "close": 287.9212, | |
| "volume": 36506700 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 290.247, | |
| "high": 290.5433, | |
| "low": 278.0265, | |
| "close": 281.8518, | |
| "volume": 70618400 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 264.5565, | |
| "high": 281.9015, | |
| "low": 259.6758, | |
| "close": 280.6814, | |
| "volume": 88205800 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 277.7922, | |
| "high": 280.5091, | |
| "low": 271.6281, | |
| "close": 274.1243, | |
| "volume": 56380500 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 271.3816, | |
| "high": 277.1064, | |
| "low": 268.2782, | |
| "close": 274.2482, | |
| "volume": 39640100 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 269.6308, | |
| "high": 270.2189, | |
| "low": 264.2881, | |
| "close": 267.6231, | |
| "volume": 39170000 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 268.2761, | |
| "high": 270.0339, | |
| "low": 260.4457, | |
| "close": 261.5391, | |
| "volume": 45406400 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 262.7891, | |
| "high": 266.2836, | |
| "low": 258.6716, | |
| "close": 260.1873, | |
| "volume": 47761300 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 259.2841, | |
| "high": 260.0424, | |
| "low": 255.8969, | |
| "close": 257.5905, | |
| "volume": 38499700 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 253.2008, | |
| "high": 256.9139, | |
| "low": 250.0024, | |
| "close": 254.8716, | |
| "volume": 39247600 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 254.8884, | |
| "high": 257.6644, | |
| "low": 254.1797, | |
| "close": 255.9347, | |
| "volume": 28482100 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 256.0218, | |
| "high": 259.118, | |
| "low": 254.5119, | |
| "close": 256.8955, | |
| "volume": 25834400 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 258.5746, | |
| "high": 268.9237, | |
| "low": 258.2177, | |
| "close": 267.6322, | |
| "volume": 53210800 | |
| }, | |
| { | |
| "date": "2026-02-23", | |
| "open": 269.5877, | |
| "high": 269.9848, | |
| "low": 261.8308, | |
| "close": 263.1997, | |
| "volume": 31423000 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 263.2899, | |
| "high": 264.7737, | |
| "low": 259.398, | |
| "close": 263.6121, | |
| "volume": 25615600 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 265.0138, | |
| "high": 266.3556, | |
| "low": 262.7888, | |
| "close": 265.7272, | |
| "volume": 29963600 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 264.6091, | |
| "high": 265.0323, | |
| "low": 255.9, | |
| "close": 260.1572, | |
| "volume": 36431200 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 257.6796, | |
| "high": 264.6524, | |
| "low": 257.3915, | |
| "close": 264.1356, | |
| "volume": 44640600 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 257.8607, | |
| "high": 262.3337, | |
| "low": 256.2195, | |
| "close": 260.6585, | |
| "volume": 34790200 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 255.2646, | |
| "high": 259.8383, | |
| "low": 253.6574, | |
| "close": 259.5305, | |
| "volume": 35497000 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 260.8368, | |
| "high": 263.0585, | |
| "low": 258.9939, | |
| "close": 261.0434, | |
| "volume": 29536200 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 260.4417, | |
| "high": 260.6651, | |
| "low": 256.1015, | |
| "close": 258.5853, | |
| "volume": 35752300 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 255.0726, | |
| "high": 258.8976, | |
| "low": 254.2887, | |
| "close": 257.166, | |
| "volume": 25546200 | |
| } | |
| ] |