| [ | |
| { | |
| "date": "2025-12-09", | |
| "open": 238.7161, | |
| "high": 240.3209, | |
| "low": 237.6519, | |
| "close": 237.875, | |
| "volume": 32193300 | |
| }, | |
| { | |
| "date": "2025-12-10", | |
| "open": 238.6334, | |
| "high": 240.3517, | |
| "low": 237.5079, | |
| "close": 239.5183, | |
| "volume": 33038300 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 238.2987, | |
| "high": 238.717, | |
| "low": 233.782, | |
| "close": 237.3851, | |
| "volume": 33248000 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 236.5023, | |
| "high": 237.6256, | |
| "low": 235.5832, | |
| "close": 236.8257, | |
| "volume": 39532900 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 238.4535, | |
| "high": 238.4535, | |
| "low": 232.2315, | |
| "close": 233.3124, | |
| "volume": 50409100 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 231.8792, | |
| "high": 234.157, | |
| "low": 231.0038, | |
| "close": 233.4006, | |
| "volume": 37648600 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 233.8422, | |
| "high": 234.8201, | |
| "low": 230.9767, | |
| "close": 231.1467, | |
| "volume": 50138700 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 232.7939, | |
| "high": 232.8109, | |
| "low": 227.1274, | |
| "close": 231.5858, | |
| "volume": 51630700 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 231.8807, | |
| "high": 233.9682, | |
| "low": 229.9636, | |
| "close": 233.1758, | |
| "volume": 144632000 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 232.8346, | |
| "high": 233.705, | |
| "low": 230.8293, | |
| "close": 231.2218, | |
| "volume": 36571800 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 229.9744, | |
| "high": 231.384, | |
| "low": 228.8876, | |
| "close": 231.2651, | |
| "volume": 29642000 | |
| }, | |
| { | |
| "date": "2025-12-24", | |
| "open": 230.6686, | |
| "high": 233.2857, | |
| "low": 230.55, | |
| "close": 231.9136, | |
| "volume": 17910600 | |
| }, | |
| { | |
| "date": "2025-12-26", | |
| "open": 232.41, | |
| "high": 233.4358, | |
| "low": 231.308, | |
| "close": 231.7658, | |
| "volume": 21521800 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 231.4118, | |
| "high": 232.829, | |
| "low": 231.1233, | |
| "close": 232.3198, | |
| "volume": 23715200 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 231.5109, | |
| "high": 232.5887, | |
| "low": 231.0612, | |
| "close": 231.74, | |
| "volume": 22139600 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 232.2278, | |
| "high": 232.755, | |
| "low": 231.1136, | |
| "close": 231.2072, | |
| "volume": 27293600 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 231.4848, | |
| "high": 236.2291, | |
| "low": 228.7131, | |
| "close": 230.422, | |
| "volume": 37838100 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 231.0078, | |
| "high": 231.7504, | |
| "low": 227.1668, | |
| "close": 228.1228, | |
| "volume": 45647200 | |
| }, | |
| { | |
| "date": "2026-01-06", | |
| "open": 227.7008, | |
| "high": 228.1698, | |
| "low": 223.5391, | |
| "close": 223.7437, | |
| "volume": 52352100 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 224.9729, | |
| "high": 225.3832, | |
| "low": 222.0752, | |
| "close": 222.5197, | |
| "volume": 48309800 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 219.9062, | |
| "high": 221.8484, | |
| "low": 218.7768, | |
| "close": 221.6345, | |
| "volume": 50419300 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 222.0285, | |
| "high": 222.9969, | |
| "low": 219.5775, | |
| "close": 222.277, | |
| "volume": 39997000 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 222.7495, | |
| "high": 224.5888, | |
| "low": 220.7211, | |
| "close": 223.6864, | |
| "volume": 45263800 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 221.5468, | |
| "high": 224.1928, | |
| "low": 221.2642, | |
| "close": 223.542, | |
| "volume": 45730800 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 222.6728, | |
| "high": 224.6722, | |
| "low": 220.2872, | |
| "close": 223.0761, | |
| "volume": 40019400 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 223.5953, | |
| "high": 223.9299, | |
| "low": 220.5071, | |
| "close": 221.5022, | |
| "volume": 39388600 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 221.9474, | |
| "high": 222.808, | |
| "low": 219.3914, | |
| "close": 219.9078, | |
| "volume": 72142800 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 216.935, | |
| "high": 218.7033, | |
| "low": 208.9437, | |
| "close": 211.7591, | |
| "volume": 80267500 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 211.8608, | |
| "high": 214.2971, | |
| "low": 208.8622, | |
| "close": 210.9663, | |
| "volume": 54641700 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 213.2851, | |
| "high": 214.8257, | |
| "low": 212.3864, | |
| "close": 212.5576, | |
| "volume": 39708300 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 210.2059, | |
| "high": 211.9822, | |
| "low": 207.962, | |
| "close": 210.8178, | |
| "volume": 41689000 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 211.8698, | |
| "high": 216.1497, | |
| "low": 210.4544, | |
| "close": 215.1808, | |
| "volume": 55969200 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 218.0171, | |
| "high": 220.3557, | |
| "low": 217.2096, | |
| "close": 217.26, | |
| "volume": 49648300 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 214.1927, | |
| "high": 215.1986, | |
| "low": 211.5823, | |
| "close": 213.1868, | |
| "volume": 41288000 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 215.1977, | |
| "high": 216.5739, | |
| "low": 212.2033, | |
| "close": 215.4312, | |
| "volume": 67253000 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 213.0513, | |
| "high": 218.6704, | |
| "low": 210.5548, | |
| "close": 216.6499, | |
| "volume": 92443400 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 219.2446, | |
| "high": 228.0639, | |
| "low": 218.5532, | |
| "close": 227.6592, | |
| "volume": 73913400 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 227.9472, | |
| "high": 230.2165, | |
| "low": 226.6008, | |
| "close": 228.1843, | |
| "volume": 64394700 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 230.2236, | |
| "high": 235.8547, | |
| "low": 230.2236, | |
| "close": 233.7747, | |
| "volume": 90545700 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 235.4504, | |
| "high": 236.6101, | |
| "low": 231.3023, | |
| "close": 233.571, | |
| "volume": 52977400 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 235.0688, | |
| "high": 238.2837, | |
| "low": 234.9076, | |
| "close": 235.917, | |
| "volume": 50453400 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 235.0035, | |
| "high": 235.2487, | |
| "low": 229.7522, | |
| "close": 232.2214, | |
| "volume": 44623400 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 230.9214, | |
| "high": 231.3246, | |
| "low": 229.2832, | |
| "close": 229.9049, | |
| "volume": 34376900 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 231.0419, | |
| "high": 235.651, | |
| "low": 230.8317, | |
| "close": 231.7148, | |
| "volume": 51931300 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 232.055, | |
| "high": 232.1645, | |
| "low": 219.0794, | |
| "close": 220.3845, | |
| "volume": 81077200 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 220.7618, | |
| "high": 220.9471, | |
| "low": 215.2345, | |
| "close": 215.5126, | |
| "volume": 56290700 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 217.7658, | |
| "high": 224.7195, | |
| "low": 215.6476, | |
| "close": 222.6857, | |
| "volume": 58469100 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 222.4125, | |
| "high": 225.1294, | |
| "low": 221.4422, | |
| "close": 223.0453, | |
| "volume": 34203300 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 222.7531, | |
| "high": 224.3478, | |
| "low": 220.59, | |
| "close": 221.0396, | |
| "volume": 30845300 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 220.0416, | |
| "high": 224.9528, | |
| "low": 219.3534, | |
| "close": 224.8083, | |
| "volume": 42070500 | |
| }, | |
| { | |
| "date": "2026-02-23", | |
| "open": 222.6411, | |
| "high": 227.6603, | |
| "low": 222.5482, | |
| "close": 224.9141, | |
| "volume": 37308200 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 227.1185, | |
| "high": 233.0792, | |
| "low": 226.9913, | |
| "close": 230.7475, | |
| "volume": 47014600 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 230.8064, | |
| "high": 233.49, | |
| "low": 230.1865, | |
| "close": 232.8871, | |
| "volume": 33714300 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 232.7094, | |
| "high": 233.6912, | |
| "low": 229.197, | |
| "close": 231.0167, | |
| "volume": 32345100 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 231.1355, | |
| "high": 231.1355, | |
| "low": 222.7309, | |
| "close": 223.8239, | |
| "volume": 72366500 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 223.1482, | |
| "high": 226.6518, | |
| "low": 221.2689, | |
| "close": 225.1126, | |
| "volume": 41827900 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 225.2491, | |
| "high": 227.0272, | |
| "low": 222.3851, | |
| "close": 225.4799, | |
| "volume": 38568900 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 227.906, | |
| "high": 229.1977, | |
| "low": 225.1245, | |
| "close": 226.0717, | |
| "volume": 39803100 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 224.1308, | |
| "high": 224.7925, | |
| "low": 221.0884, | |
| "close": 223.701, | |
| "volume": 49658600 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 222.802, | |
| "high": 222.9226, | |
| "low": 219.1321, | |
| "close": 221.7941, | |
| "volume": 41094000 | |
| } | |
| ] |