| [ | |
| { | |
| "date": "2025-12-09", | |
| "open": 159.396, | |
| "high": 159.5335, | |
| "low": 157.4719, | |
| "close": 158.8892, | |
| "volume": 144719700 | |
| }, | |
| { | |
| "date": "2025-12-10", | |
| "open": 159.0687, | |
| "high": 159.5072, | |
| "low": 156.5489, | |
| "close": 158.0453, | |
| "volume": 162785400 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 154.0691, | |
| "high": 154.9579, | |
| "low": 150.9412, | |
| "close": 154.6246, | |
| "volume": 182136600 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 154.2749, | |
| "high": 155.7316, | |
| "low": 148.7466, | |
| "close": 149.0873, | |
| "volume": 204274900 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 151.5978, | |
| "high": 152.0067, | |
| "low": 149.1186, | |
| "close": 150.192, | |
| "volume": 164775600 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 149.9497, | |
| "high": 151.8468, | |
| "low": 148.7927, | |
| "close": 151.1917, | |
| "volume": 148588100 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 149.8787, | |
| "high": 149.9042, | |
| "low": 144.9508, | |
| "close": 145.487, | |
| "volume": 222775500 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 148.6332, | |
| "high": 150.0129, | |
| "low": 146.3254, | |
| "close": 148.3011, | |
| "volume": 176096000 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 150.6695, | |
| "high": 154.746, | |
| "low": 150.388, | |
| "close": 154.3537, | |
| "volume": 324925900 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 157.0879, | |
| "high": 157.2929, | |
| "low": 155.747, | |
| "close": 156.8915, | |
| "volume": 129064400 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 155.508, | |
| "high": 160.9135, | |
| "low": 155.4485, | |
| "close": 160.8115, | |
| "volume": 174873600 | |
| }, | |
| { | |
| "date": "2025-12-24", | |
| "open": 159.3318, | |
| "high": 160.1541, | |
| "low": 158.1873, | |
| "close": 159.8998, | |
| "volume": 65528500 | |
| }, | |
| { | |
| "date": "2025-12-26", | |
| "open": 161.149, | |
| "high": 163.4994, | |
| "low": 159.5199, | |
| "close": 161.6666, | |
| "volume": 139740300 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 159.4446, | |
| "high": 160.3365, | |
| "low": 157.9157, | |
| "close": 159.8778, | |
| "volume": 120006100 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 159.8929, | |
| "high": 160.53, | |
| "low": 158.7802, | |
| "close": 159.2983, | |
| "volume": 97687300 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 161.3734, | |
| "high": 162.2161, | |
| "low": 158.7515, | |
| "close": 158.76, | |
| "volume": 120100500 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 161.5595, | |
| "high": 164.1892, | |
| "low": 160.2149, | |
| "close": 160.717, | |
| "volume": 148240500 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 163.8321, | |
| "high": 165.4297, | |
| "low": 159.0391, | |
| "close": 160.7222, | |
| "volume": 183529700 | |
| }, | |
| { | |
| "date": "2026-01-06", | |
| "open": 162.6298, | |
| "high": 164.0382, | |
| "low": 159.4714, | |
| "close": 159.8299, | |
| "volume": 176862600 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 161.333, | |
| "high": 163.7285, | |
| "low": 159.6133, | |
| "close": 161.795, | |
| "volume": 153543200 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 161.9538, | |
| "high": 162.3306, | |
| "low": 157.3292, | |
| "close": 158.4683, | |
| "volume": 172457000 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 158.7598, | |
| "high": 159.8406, | |
| "low": 157.5503, | |
| "close": 158.5711, | |
| "volume": 131327500 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 157.626, | |
| "high": 160.9812, | |
| "low": 157.4539, | |
| "close": 159.1057, | |
| "volume": 137968500 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 158.5672, | |
| "high": 161.2328, | |
| "low": 157.1958, | |
| "close": 159.2615, | |
| "volume": 160128900 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 158.3161, | |
| "high": 158.4364, | |
| "low": 155.2927, | |
| "close": 157.3026, | |
| "volume": 159586100 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 160.1364, | |
| "high": 162.884, | |
| "low": 159.9904, | |
| "close": 160.6086, | |
| "volume": 206188600 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 162.8735, | |
| "high": 164.045, | |
| "low": 160.2893, | |
| "close": 160.4185, | |
| "volume": 187967200 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 156.283, | |
| "high": 156.6954, | |
| "low": 152.5972, | |
| "close": 152.9924, | |
| "volume": 223345300 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 152.6706, | |
| "high": 158.068, | |
| "low": 152.1163, | |
| "close": 156.3115, | |
| "volume": 200381000 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 158.2716, | |
| "high": 159.4881, | |
| "low": 157.5691, | |
| "close": 158.3487, | |
| "volume": 139636600 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 159.5119, | |
| "high": 161.2984, | |
| "low": 158.9334, | |
| "close": 159.6565, | |
| "volume": 142748100 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 157.8283, | |
| "high": 159.4811, | |
| "low": 156.8417, | |
| "close": 157.2464, | |
| "volume": 124799600 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 157.6561, | |
| "high": 159.98, | |
| "low": 156.3594, | |
| "close": 158.7338, | |
| "volume": 143711600 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 159.1577, | |
| "high": 160.0564, | |
| "low": 157.9678, | |
| "close": 159.3657, | |
| "volume": 148552700 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 159.7459, | |
| "high": 161.5326, | |
| "low": 155.3378, | |
| "close": 160.7227, | |
| "volume": 171764400 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 159.798, | |
| "high": 162.5392, | |
| "low": 158.3439, | |
| "close": 159.7312, | |
| "volume": 179489500 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 157.9856, | |
| "high": 160.6018, | |
| "low": 156.0276, | |
| "close": 156.6437, | |
| "volume": 165794100 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 157.8477, | |
| "high": 157.8731, | |
| "low": 149.3637, | |
| "close": 152.8472, | |
| "volume": 204019600 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 151.877, | |
| "high": 151.9786, | |
| "low": 145.4874, | |
| "close": 147.417, | |
| "volume": 207014100 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 148.2252, | |
| "high": 149.8267, | |
| "low": 144.9206, | |
| "close": 145.6408, | |
| "volume": 206312900 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 150.0186, | |
| "high": 158.7724, | |
| "low": 148.2441, | |
| "close": 157.4224, | |
| "volume": 231346200 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 155.8121, | |
| "high": 163.7608, | |
| "low": 155.55, | |
| "close": 160.6997, | |
| "volume": 196387400 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 160.7688, | |
| "high": 161.6928, | |
| "low": 158.0302, | |
| "close": 158.383, | |
| "volume": 136764800 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 161.8639, | |
| "high": 162.5452, | |
| "low": 158.7688, | |
| "close": 159.8454, | |
| "volume": 144192700 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 162.537, | |
| "high": 163.0254, | |
| "low": 157.047, | |
| "close": 157.4091, | |
| "volume": 189932500 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 157.965, | |
| "high": 157.9819, | |
| "low": 153.0023, | |
| "close": 154.0302, | |
| "volume": 161888000 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 153.377, | |
| "high": 157.934, | |
| "low": 151.2082, | |
| "close": 156.0943, | |
| "volume": 162276900 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 159.2578, | |
| "high": 160.6247, | |
| "low": 157.5787, | |
| "close": 158.6081, | |
| "volume": 164749100 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 158.6755, | |
| "high": 159.8376, | |
| "low": 157.488, | |
| "close": 159.388, | |
| "volume": 126554500 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 158.5248, | |
| "high": 161.7196, | |
| "low": 157.9895, | |
| "close": 161.2863, | |
| "volume": 178422300 | |
| }, | |
| { | |
| "date": "2026-02-23", | |
| "open": 161.7273, | |
| "high": 163.8819, | |
| "low": 160.1894, | |
| "close": 161.854, | |
| "volume": 171584800 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 162.3644, | |
| "high": 164.2976, | |
| "low": 158.8965, | |
| "close": 163.5175, | |
| "volume": 175123600 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 165.1347, | |
| "high": 167.8353, | |
| "low": 164.5742, | |
| "close": 166.0774, | |
| "volume": 250637100 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 164.4243, | |
| "high": 164.4412, | |
| "low": 156.0029, | |
| "close": 156.4853, | |
| "volume": 360807900 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 153.5622, | |
| "high": 154.6975, | |
| "low": 149.4362, | |
| "close": 150.1225, | |
| "volume": 311636500 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 148.825, | |
| "high": 156.0107, | |
| "low": 148.5104, | |
| "close": 155.1773, | |
| "volume": 209095300 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 152.5911, | |
| "high": 154.6514, | |
| "low": 151.2489, | |
| "close": 153.9247, | |
| "volume": 178099400 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 155.3877, | |
| "high": 159.0562, | |
| "low": 155.0605, | |
| "close": 157.6267, | |
| "volume": 177731200 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 155.7029, | |
| "high": 158.1867, | |
| "low": 152.8754, | |
| "close": 157.5679, | |
| "volume": 198779700 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 154.9268, | |
| "high": 157.4423, | |
| "low": 152.3251, | |
| "close": 153.1866, | |
| "volume": 188472400 | |
| } | |
| ] |