| [ | |
| { | |
| "date": "2025-12-09", | |
| "open": 375.8469, | |
| "high": 388.603, | |
| "low": 374.2663, | |
| "close": 382.401, | |
| "volume": 62367400 | |
| }, | |
| { | |
| "date": "2025-12-10", | |
| "open": 383.6068, | |
| "high": 392.9031, | |
| "low": 381.4913, | |
| "close": 388.2335, | |
| "volume": 63257500 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 383.6772, | |
| "high": 383.9506, | |
| "low": 376.3104, | |
| "close": 381.9167, | |
| "volume": 55979500 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 381.6965, | |
| "high": 394.4058, | |
| "low": 376.2278, | |
| "close": 390.9559, | |
| "volume": 95656700 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 399.9441, | |
| "high": 410.4488, | |
| "low": 398.4276, | |
| "close": 404.9451, | |
| "volume": 114542200 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 401.7232, | |
| "high": 418.1338, | |
| "low": 396.2955, | |
| "close": 416.7556, | |
| "volume": 107608100 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 415.524, | |
| "high": 421.5328, | |
| "low": 396.7828, | |
| "close": 397.685, | |
| "volume": 106490400 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 407.2106, | |
| "high": 418.0262, | |
| "low": 402.9185, | |
| "close": 411.6476, | |
| "volume": 95168400 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 416.2834, | |
| "high": 418.3046, | |
| "low": 404.8555, | |
| "close": 410.3818, | |
| "volume": 103305400 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 418.4114, | |
| "high": 426.0557, | |
| "low": 414.5252, | |
| "close": 417.4292, | |
| "volume": 86916100 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 415.9459, | |
| "high": 418.1302, | |
| "low": 410.3705, | |
| "close": 412.6823, | |
| "volume": 58223600 | |
| }, | |
| { | |
| "date": "2025-12-24", | |
| "open": 414.1236, | |
| "high": 416.1752, | |
| "low": 404.2215, | |
| "close": 411.5124, | |
| "volume": 41285400 | |
| }, | |
| { | |
| "date": "2025-12-26", | |
| "open": 411.7225, | |
| "high": 414.9978, | |
| "low": 402.041, | |
| "close": 403.2035, | |
| "volume": 58780700 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 398.378, | |
| "high": 398.7177, | |
| "low": 389.8838, | |
| "close": 390.4274, | |
| "volume": 66263000 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 391.6545, | |
| "high": 393.3788, | |
| "low": 385.4877, | |
| "close": 385.9974, | |
| "volume": 59238500 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 388.2597, | |
| "high": 388.6427, | |
| "low": 382.4711, | |
| "close": 382.8286, | |
| "volume": 49078000 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 389.6015, | |
| "high": 390.0611, | |
| "low": 370.4533, | |
| "close": 372.8107, | |
| "volume": 85535400 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 382.7447, | |
| "high": 390.9124, | |
| "low": 379.8228, | |
| "close": 385.8888, | |
| "volume": 67940800 | |
| }, | |
| { | |
| "date": "2026-01-06", | |
| "open": 381.0344, | |
| "high": 382.6307, | |
| "low": 366.0109, | |
| "close": 369.579, | |
| "volume": 89093800 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 372.9386, | |
| "high": 375.0518, | |
| "low": 368.9945, | |
| "close": 369.0971, | |
| "volume": 59828800 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 366.445, | |
| "high": 374.1526, | |
| "low": 363.4305, | |
| "close": 373.2191, | |
| "volume": 57041100 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 373.9536, | |
| "high": 385.1906, | |
| "low": 369.1843, | |
| "close": 381.7251, | |
| "volume": 67331500 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 379.5946, | |
| "high": 390.8388, | |
| "low": 376.8158, | |
| "close": 386.2448, | |
| "volume": 61649600 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 385.8754, | |
| "high": 387.2554, | |
| "low": 380.5184, | |
| "close": 383.3041, | |
| "volume": 53719200 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 380.3384, | |
| "high": 381.2832, | |
| "low": 372.9602, | |
| "close": 377.2377, | |
| "volume": 57259500 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 378.7719, | |
| "high": 382.4039, | |
| "low": 375.7838, | |
| "close": 376.5738, | |
| "volume": 49465800 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 378.5853, | |
| "high": 385.2612, | |
| "low": 374.933, | |
| "close": 376.8625, | |
| "volume": 60220600 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 368.8932, | |
| "high": 370.0703, | |
| "low": 358.6519, | |
| "close": 360.207, | |
| "volume": 63187300 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 359.5368, | |
| "high": 373.64, | |
| "low": 357.7974, | |
| "close": 367.8759, | |
| "volume": 68124000 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 372.7929, | |
| "high": 385.0777, | |
| "low": 370.6255, | |
| "close": 384.9577, | |
| "volume": 71546700 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 380.6421, | |
| "high": 384.8958, | |
| "low": 377.7582, | |
| "close": 382.0288, | |
| "volume": 56771400 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 375.2596, | |
| "high": 375.2933, | |
| "low": 366.2196, | |
| "close": 366.9955, | |
| "volume": 49397400 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 368.2992, | |
| "high": 368.3918, | |
| "low": 362.641, | |
| "close": 362.8178, | |
| "volume": 37733100 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 359.3966, | |
| "high": 364.6805, | |
| "low": 357.8905, | |
| "close": 359.0222, | |
| "volume": 54857400 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 365.5105, | |
| "high": 367.5392, | |
| "low": 346.1579, | |
| "close": 347.7776, | |
| "volume": 81686100 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 355.4735, | |
| "high": 367.6165, | |
| "low": 353.2589, | |
| "close": 359.7022, | |
| "volume": 82626100 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 355.5435, | |
| "high": 360.489, | |
| "low": 349.8131, | |
| "close": 355.9823, | |
| "volume": 58739500 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 359.59, | |
| "high": 363.226, | |
| "low": 350.623, | |
| "close": 357.6322, | |
| "volume": 56886500 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 355.8353, | |
| "high": 358.7466, | |
| "low": 337.826, | |
| "close": 343.6063, | |
| "volume": 74606900 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 336.4109, | |
| "high": 340.7154, | |
| "low": 328.3697, | |
| "close": 336.5719, | |
| "volume": 72819800 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 340.3587, | |
| "high": 351.9737, | |
| "low": 337.7096, | |
| "close": 349.0529, | |
| "volume": 62677100 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 346.624, | |
| "high": 356.2132, | |
| "low": 344.4085, | |
| "close": 352.89, | |
| "volume": 54484300 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 351.2081, | |
| "high": 358.9114, | |
| "low": 350.3008, | |
| "close": 357.1977, | |
| "volume": 64450200 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 359.9443, | |
| "high": 367.0009, | |
| "low": 353.2746, | |
| "close": 360.205, | |
| "volume": 57362000 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 362.3255, | |
| "high": 367.3188, | |
| "low": 348.6004, | |
| "close": 351.1855, | |
| "volume": 61933400 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 349.0852, | |
| "high": 357.3002, | |
| "low": 346.1952, | |
| "close": 351.7224, | |
| "volume": 51434100 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 347.9865, | |
| "high": 349.1342, | |
| "low": 337.9864, | |
| "close": 346.5266, | |
| "volume": 59678800 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 346.8741, | |
| "high": 351.7594, | |
| "low": 345.5831, | |
| "close": 347.0513, | |
| "volume": 45921400 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 345.4539, | |
| "high": 352.24, | |
| "low": 342.7903, | |
| "close": 349.2371, | |
| "volume": 51019600 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 346.9243, | |
| "high": 352.3623, | |
| "low": 344.5452, | |
| "close": 349.9152, | |
| "volume": 57912200 | |
| }, | |
| { | |
| "date": "2026-02-23", | |
| "open": 344.1478, | |
| "high": 344.4943, | |
| "low": 332.952, | |
| "close": 337.8443, | |
| "volume": 69680000 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 338.736, | |
| "high": 348.3343, | |
| "low": 337.159, | |
| "close": 347.1133, | |
| "volume": 58579500 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 350.0143, | |
| "high": 356.9695, | |
| "low": 350.0143, | |
| "close": 354.4728, | |
| "volume": 54809700 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 350.7527, | |
| "high": 352.7755, | |
| "low": 341.6457, | |
| "close": 345.8098, | |
| "volume": 53602500 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 341.3869, | |
| "high": 344.9283, | |
| "low": 337.2947, | |
| "close": 341.0226, | |
| "volume": 56890100 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 332.1584, | |
| "high": 344.0127, | |
| "low": 330.16, | |
| "close": 342.9753, | |
| "volume": 55088300 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 337.7624, | |
| "high": 338.8311, | |
| "low": 329.4699, | |
| "close": 335.4884, | |
| "volume": 62617300 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 342.6125, | |
| "high": 351.6375, | |
| "low": 339.7965, | |
| "close": 349.5793, | |
| "volume": 68305500 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 345.1213, | |
| "high": 351.1803, | |
| "low": 343.2735, | |
| "close": 348.5418, | |
| "volume": 51925900 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 342.9426, | |
| "high": 346.6125, | |
| "low": 339.6001, | |
| "close": 341.771, | |
| "volume": 63870200 | |
| } | |
| ] |