| [ | |
| { | |
| "date": "2025-12-10", | |
| "open": 126.2, | |
| "high": 126.4, | |
| "low": 123.9, | |
| "close": 124.5, | |
| "volume": 321758 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 124.2, | |
| "high": 124.3, | |
| "low": 122.1, | |
| "close": 122.5, | |
| "volume": 271521 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 123.2, | |
| "high": 124.3, | |
| "low": 122.5, | |
| "close": 122.5, | |
| "volume": 247771 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 123.0, | |
| "high": 124.8, | |
| "low": 122.6, | |
| "close": 124.1, | |
| "volume": 281475 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 124.2, | |
| "high": 124.8, | |
| "low": 123.4, | |
| "close": 124.4, | |
| "volume": 264267 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 124.3, | |
| "high": 125.0, | |
| "low": 123.9, | |
| "close": 124.2, | |
| "volume": 189155 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 125.2, | |
| "high": 126.0, | |
| "low": 124.5, | |
| "close": 125.8, | |
| "volume": 224454 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 125.8, | |
| "high": 126.5, | |
| "low": 125.3, | |
| "close": 126.4, | |
| "volume": 368606 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 125.8, | |
| "high": 126.6, | |
| "low": 124.6, | |
| "close": 126.6, | |
| "volume": 165802 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 126.9, | |
| "high": 127.1, | |
| "low": 125.9, | |
| "close": 126.1, | |
| "volume": 153868 | |
| }, | |
| { | |
| "date": "2025-12-24", | |
| "open": 126.1, | |
| "high": 127.1, | |
| "low": 126.1, | |
| "close": 126.6, | |
| "volume": 56748 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 126.1, | |
| "high": 128.1, | |
| "low": 126.1, | |
| "close": 127.4, | |
| "volume": 162573 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 127.1, | |
| "high": 128.4, | |
| "low": 127.1, | |
| "close": 127.9, | |
| "volume": 120586 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 128.2, | |
| "high": 128.3, | |
| "low": 127.5, | |
| "close": 128.0, | |
| "volume": 57783 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 128.2, | |
| "high": 129.1, | |
| "low": 125.6, | |
| "close": 125.6, | |
| "volume": 264093 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 126.3, | |
| "high": 127.9, | |
| "low": 124.3, | |
| "close": 127.6, | |
| "volume": 288440 | |
| }, | |
| { | |
| "date": "2026-01-06", | |
| "open": 128.1, | |
| "high": 129.0, | |
| "low": 126.2, | |
| "close": 126.2, | |
| "volume": 260469 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 127.0, | |
| "high": 127.0, | |
| "low": 124.4, | |
| "close": 125.0, | |
| "volume": 253618 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 124.3, | |
| "high": 125.1, | |
| "low": 122.9, | |
| "close": 125.1, | |
| "volume": 310830 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 122.7, | |
| "high": 123.6, | |
| "low": 119.9, | |
| "close": 122.2, | |
| "volume": 416505 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 121.8, | |
| "high": 122.4, | |
| "low": 120.5, | |
| "close": 122.4, | |
| "volume": 278529 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 122.1, | |
| "high": 122.2, | |
| "low": 119.6, | |
| "close": 120.0, | |
| "volume": 327550 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 120.6, | |
| "high": 120.9, | |
| "low": 119.7, | |
| "close": 120.9, | |
| "volume": 371987 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 121.6, | |
| "high": 122.4, | |
| "low": 120.9, | |
| "close": 121.7, | |
| "volume": 241842 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 121.7, | |
| "high": 122.2, | |
| "low": 120.6, | |
| "close": 121.8, | |
| "volume": 236656 | |
| }, | |
| { | |
| "date": "2026-01-19", | |
| "open": 121.1, | |
| "high": 123.0, | |
| "low": 121.1, | |
| "close": 122.4, | |
| "volume": 265121 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 121.7, | |
| "high": 125.2, | |
| "low": 121.2, | |
| "close": 125.1, | |
| "volume": 288433 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 123.6, | |
| "high": 124.1, | |
| "low": 121.3, | |
| "close": 121.4, | |
| "volume": 268615 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 123.3, | |
| "high": 124.1, | |
| "low": 121.5, | |
| "close": 121.6, | |
| "volume": 185657 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 121.3, | |
| "high": 121.6, | |
| "low": 120.7, | |
| "close": 121.3, | |
| "volume": 238725 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 121.6, | |
| "high": 122.0, | |
| "low": 119.4, | |
| "close": 119.4, | |
| "volume": 222800 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 119.5, | |
| "high": 120.7, | |
| "low": 117.4, | |
| "close": 117.7, | |
| "volume": 291814 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 117.7, | |
| "high": 119.1, | |
| "low": 117.5, | |
| "close": 119.1, | |
| "volume": 263403 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 119.3, | |
| "high": 119.9, | |
| "low": 117.5, | |
| "close": 118.4, | |
| "volume": 215254 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 118.4, | |
| "high": 118.9, | |
| "low": 117.8, | |
| "close": 117.9, | |
| "volume": 259174 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 119.0, | |
| "high": 119.8, | |
| "low": 118.3, | |
| "close": 118.6, | |
| "volume": 177807 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 119.0, | |
| "high": 119.2, | |
| "low": 112.8, | |
| "close": 113.9, | |
| "volume": 315648 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 113.2, | |
| "high": 115.3, | |
| "low": 110.0, | |
| "close": 114.0, | |
| "volume": 491786 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 114.5, | |
| "high": 117.1, | |
| "low": 114.5, | |
| "close": 116.1, | |
| "volume": 246610 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 115.0, | |
| "high": 117.2, | |
| "low": 114.4, | |
| "close": 116.9, | |
| "volume": 268545 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 116.7, | |
| "high": 120.4, | |
| "low": 116.5, | |
| "close": 120.4, | |
| "volume": 347689 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 119.8, | |
| "high": 122.7, | |
| "low": 119.4, | |
| "close": 122.7, | |
| "volume": 616751 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 123.6, | |
| "high": 124.5, | |
| "low": 120.5, | |
| "close": 120.5, | |
| "volume": 338712 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 120.6, | |
| "high": 125.0, | |
| "low": 120.1, | |
| "close": 124.0, | |
| "volume": 347614 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 123.7, | |
| "high": 127.9, | |
| "low": 123.6, | |
| "close": 124.6, | |
| "volume": 343614 | |
| }, | |
| { | |
| "date": "2026-02-16", | |
| "open": 125.4, | |
| "high": 126.2, | |
| "low": 124.2, | |
| "close": 125.4, | |
| "volume": 195321 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 125.9, | |
| "high": 127.6, | |
| "low": 125.6, | |
| "close": 126.5, | |
| "volume": 213853 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 125.9, | |
| "high": 127.2, | |
| "low": 124.6, | |
| "close": 126.5, | |
| "volume": 288773 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 122.4, | |
| "high": 124.5, | |
| "low": 120.0, | |
| "close": 122.5, | |
| "volume": 427368 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 122.7, | |
| "high": 127.7, | |
| "low": 122.7, | |
| "close": 127.4, | |
| "volume": 332627 | |
| }, | |
| { | |
| "date": "2026-02-23", | |
| "open": 127.0, | |
| "high": 128.5, | |
| "low": 125.7, | |
| "close": 128.4, | |
| "volume": 288846 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 128.1, | |
| "high": 131.6, | |
| "low": 127.8, | |
| "close": 130.9, | |
| "volume": 460430 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 130.6, | |
| "high": 132.7, | |
| "low": 130.3, | |
| "close": 132.4, | |
| "volume": 366276 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 133.4, | |
| "high": 137.7, | |
| "low": 133.0, | |
| "close": 137.0, | |
| "volume": 572103 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 137.9, | |
| "high": 141.2, | |
| "low": 137.6, | |
| "close": 140.0, | |
| "volume": 729055 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 138.0, | |
| "high": 140.4, | |
| "low": 137.0, | |
| "close": 140.1, | |
| "volume": 341064 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 141.0, | |
| "high": 141.7, | |
| "low": 136.4, | |
| "close": 137.8, | |
| "volume": 447779 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 138.5, | |
| "high": 140.4, | |
| "low": 137.2, | |
| "close": 139.2, | |
| "volume": 369680 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 138.9, | |
| "high": 142.1, | |
| "low": 138.6, | |
| "close": 140.9, | |
| "volume": 350838 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 140.5, | |
| "high": 142.4, | |
| "low": 140.1, | |
| "close": 142.4, | |
| "volume": 328046 | |
| } | |
| ] |