From 8050d6764f56435bdc43dac5d3214424defc59dc Mon Sep 17 00:00:00 2001 From: Youssef Aitousarrah Date: Tue, 14 Apr 2026 16:40:40 -0700 Subject: [PATCH] fix(cache): track ohlcv_cache.py and data_cache files in git These were untracked so CI couldn't import tradingagents.dataflows.data_cache.ohlcv_cache. Co-Authored-By: Claude Sonnet 4.6 --- .../dataflows/data_cache/ohlcv_cache.py | 238 + .../unusual_volume_raw_default.json | 239498 +++++++++++++++ 2 files changed, 239736 insertions(+) create mode 100644 tradingagents/dataflows/data_cache/ohlcv_cache.py create mode 100644 tradingagents/dataflows/data_cache/unusual_volume_raw_default.json diff --git a/tradingagents/dataflows/data_cache/ohlcv_cache.py b/tradingagents/dataflows/data_cache/ohlcv_cache.py new file mode 100644 index 00000000..7304a4a8 --- /dev/null +++ b/tradingagents/dataflows/data_cache/ohlcv_cache.py @@ -0,0 +1,238 @@ +"""OHLCV disk cache with incremental daily updates. + +On the first call for a given ticker universe, downloads the full requested +period and saves it as a parquet file. On subsequent calls during the same +day the cache is served from disk (zero network). On the next calendar day +only the missing trading days are fetched and appended, keeping total download +volume proportional to *time elapsed* rather than universe size. + +Cache files live in data/ohlcv_cache/ (configurable): + {md5(sorted_tickers)[:12]}.parquet — long-format OHLCV rows + {md5(sorted_tickers)[:12]}.meta.json — {last_updated, tickers, period} +""" + +import hashlib +import json +from datetime import datetime, timedelta +from pathlib import Path +from typing import Dict, List, Optional + +import pandas as pd +import yfinance as yf + +from tradingagents.utils.logger import get_logger + +logger = get_logger(__name__) + +DEFAULT_CACHE_DIR = "data/ohlcv_cache" + +# Keep at most this many rows per ticker to prevent unbounded growth (~2 years) +MAX_ROWS_PER_TICKER = 504 + +# Approximate trading days for each yfinance period string (used to slice +# a larger cached history down to the requested period on return). +PERIOD_TO_DAYS: Dict[str, Optional[int]] = { + "1d": 1, + "5d": 5, + "1mo": 21, + "3mo": 63, + "6mo": 130, + "1y": 252, + "2y": 504, + "5y": 1260, + "max": None, # return everything +} + + +# ────────────────────────────────────────────────────────────────────────────── +# Internal helpers +# ────────────────────────────────────────────────────────────────────────────── + + +def _cache_key(tickers: List[str]) -> str: + """Stable 12-char hash of the (sorted, uppercase) ticker set.""" + canonical = ",".join(sorted(set(t.upper() for t in tickers))) + return hashlib.md5(canonical.encode()).hexdigest()[:12] + + +def _paths(cache_dir: str, key: str): + base = Path(cache_dir) + return base / f"{key}.parquet", base / f"{key}.meta.json" + + +def _read_meta(meta_path: Path) -> Optional[dict]: + try: + with open(meta_path) as f: + return json.load(f) + except Exception: + return None + + +def _write_meta(meta_path: Path, data: dict) -> None: + meta_path.parent.mkdir(parents=True, exist_ok=True) + with open(meta_path, "w") as f: + json.dump(data, f) + + +def _batch_download(tickers: List[str], **kwargs) -> pd.DataFrame: + """Download via yf.download and return in long format. + + Long format columns: Date, Ticker, Open, High, Low, Close, Volume + Date is stored as tz-naive datetime (normalised to midnight). + """ + try: + raw = yf.download(tickers, auto_adjust=True, progress=False, **kwargs) + except Exception as e: + logger.warning(f"yfinance download failed: {e}") + return pd.DataFrame() + + if raw is None or raw.empty: + return pd.DataFrame() + + rows = [] + if isinstance(raw.columns, pd.MultiIndex): + available = raw.columns.get_level_values(1).unique() + for ticker in tickers: + t = ticker.upper() + if t not in available: + continue + try: + df = raw.xs(t, axis=1, level=1).dropna(how="all").reset_index() + df["Ticker"] = t + rows.append(df) + except Exception: + continue + else: + # Single-ticker fallback + df = raw.dropna(how="all").reset_index() + df["Ticker"] = tickers[0].upper() if tickers else "UNKNOWN" + rows.append(df) + + if not rows: + return pd.DataFrame() + + result = pd.concat(rows, ignore_index=True) + result["Date"] = pd.to_datetime(result["Date"]).dt.tz_localize(None).dt.normalize() + return result + + +def _trim(df: pd.DataFrame, max_rows: int) -> pd.DataFrame: + """Keep the most recent max_rows rows per ticker.""" + return ( + df.sort_values("Date") + .groupby("Ticker", group_keys=False) + .tail(max_rows) + .reset_index(drop=True) + ) + + +def _filter_by_period(df: pd.DataFrame, period: str) -> pd.DataFrame: + """Return only rows within the requested period window.""" + days = PERIOD_TO_DAYS.get(period) + if days is None: + return df + cutoff = pd.Timestamp.now(tz=None).normalize() - pd.Timedelta(days=days) + date_col = pd.to_datetime(df["Date"]).dt.tz_localize(None) + return df[date_col >= cutoff].reset_index(drop=True) + + +def _split_by_ticker(df: pd.DataFrame) -> Dict[str, pd.DataFrame]: + """Split long-format DataFrame into {ticker: per-ticker DataFrame}.""" + result = {} + for ticker, grp in df.groupby("Ticker"): + result[str(ticker)] = grp.drop(columns=["Ticker"]).reset_index(drop=True) + return result + + +# ────────────────────────────────────────────────────────────────────────────── +# Public API +# ────────────────────────────────────────────────────────────────────────────── + + +def download_ohlcv_cached( + tickers: List[str], + period: str = "1y", + cache_dir: str = DEFAULT_CACHE_DIR, + **kwargs, +) -> Dict[str, pd.DataFrame]: + """Download OHLCV data with incremental disk caching. + + Behaviour: + - **First call** for a ticker universe: downloads the full `period` of + history and saves it to ``{cache_dir}/{key}.parquet``. + - **Same-day call**: served from disk — no network traffic. + - **Next-day call**: fetches only the new trading days (delta), appends + them to the cached parquet, deduplicates, and saves. + + The `period` parameter controls the *initial* download size and the window + returned to the caller. If the cache already contains more history (e.g. + a 1y cache serves a 6mo caller by slicing), no extra download occurs. + + Args: + tickers: List of ticker symbols (case-insensitive). + period: yfinance period string ("1y", "6mo", "3mo", …). + cache_dir: Directory for parquet + meta files. + **kwargs: Extra kwargs forwarded to ``yf.download`` (e.g. ``interval``). + + Returns: + Dict mapping ticker → DataFrame with columns + [Date, Open, High, Low, Close, Volume]. + """ + Path(cache_dir).mkdir(parents=True, exist_ok=True) + tickers_upper = [t.upper() for t in tickers] + key = _cache_key(tickers_upper) + parquet_path, meta_path = _paths(cache_dir, key) + today = datetime.now().strftime("%Y-%m-%d") + meta = _read_meta(meta_path) + + # ── Case 1: Fresh cache (updated today) ─────────────────────────────── + if parquet_path.exists() and meta and meta.get("last_updated") == today: + logger.info(f"OHLCV cache hit ({len(tickers_upper)} tickers, updated today)") + df = pd.read_parquet(parquet_path) + return _split_by_ticker(_filter_by_period(df, period)) + + # ── Case 2: Stale cache — incremental update ────────────────────────── + if parquet_path.exists() and meta and meta.get("last_updated"): + last_updated = meta["last_updated"] + start_dt = datetime.strptime(last_updated, "%Y-%m-%d") + timedelta(days=1) + start_str = start_dt.strftime("%Y-%m-%d") + + logger.info( + f"OHLCV cache stale (last: {last_updated}) — " + f"fetching {start_str} → today for {len(tickers_upper)} tickers..." + ) + + new_data = _batch_download(tickers_upper, start=start_str, **kwargs) + existing = pd.read_parquet(parquet_path) + + if not new_data.empty: + combined = pd.concat([existing, new_data], ignore_index=True) + # Dedup on (Date, Ticker) — keep latest version of each row + combined = combined.drop_duplicates(subset=["Date", "Ticker"], keep="last") + combined = _trim(combined, MAX_ROWS_PER_TICKER) + combined.to_parquet(parquet_path, index=False) + logger.info( + f"Incremental update: {len(new_data)} new rows appended " + f"({len(existing)} → {len(combined)} total rows)" + ) + else: + logger.info("No new rows in incremental fetch — cache unchanged") + combined = existing + + _write_meta(meta_path, {"last_updated": today, "tickers": tickers_upper, "period": period}) + return _split_by_ticker(_filter_by_period(combined, period)) + + # ── Case 3: No cache — full download ────────────────────────────────── + logger.info(f"OHLCV cache miss — downloading {len(tickers_upper)} tickers ({period})...") + df = _batch_download(tickers_upper, period=period, **kwargs) + + if df.empty: + logger.warning("Full download returned empty data — cache not written") + return {} + + df = _trim(df, MAX_ROWS_PER_TICKER) + parquet_path.parent.mkdir(parents=True, exist_ok=True) + df.to_parquet(parquet_path, index=False) + _write_meta(meta_path, {"last_updated": today, "tickers": tickers_upper, "period": period}) + logger.info(f"Cache written: {len(df)} rows for {df['Ticker'].nunique()} tickers") + return _split_by_ticker(_filter_by_period(df, period)) diff --git a/tradingagents/dataflows/data_cache/unusual_volume_raw_default.json b/tradingagents/dataflows/data_cache/unusual_volume_raw_default.json new file mode 100644 index 00000000..1a0710ef --- /dev/null +++ b/tradingagents/dataflows/data_cache/unusual_volume_raw_default.json @@ -0,0 +1,239498 @@ +{ + "date": "2026-04-08", + "raw_data": { + "AAL": [ + { + "Date": "2025-11-26", + "Open": 13.529999732971191, + "Close": 13.930000305175781, + "Volume": 64271200 + }, + { + "Date": "2025-11-28", + "Open": 13.989999771118164, + "Close": 14.050000190734863, + "Volume": 37355400 + }, + { + "Date": "2025-12-01", + "Open": 13.770000457763672, + "Close": 13.960000038146973, + "Volume": 75398900 + }, + { + "Date": "2025-12-02", + "Open": 14.0600004196167, + "Close": 14.239999771118164, + "Volume": 64579400 + }, + { + "Date": "2025-12-03", + "Open": 14.270000457763672, + "Close": 14.5600004196167, + "Volume": 60480700 + }, + { + "Date": "2025-12-04", + "Open": 14.649999618530273, + "Close": 14.34000015258789, + "Volume": 52176200 + }, + { + "Date": "2025-12-05", + "Open": 14.420000076293945, + "Close": 14.8100004196167, + "Volume": 56593200 + }, + { + "Date": "2025-12-08", + "Open": 14.8100004196167, + "Close": 14.859999656677246, + "Volume": 43144100 + }, + { + "Date": "2025-12-09", + "Open": 14.729999542236328, + "Close": 15.029999732971191, + "Volume": 66426600 + }, + { + "Date": "2025-12-10", + "Open": 14.989999771118164, + "Close": 15.140000343322754, + "Volume": 51875500 + }, + { + "Date": "2025-12-11", + "Open": 15.15999984741211, + "Close": 14.960000038146973, + "Volume": 46417900 + }, + { + "Date": "2025-12-12", + "Open": 15.149999618530273, + "Close": 14.960000038146973, + "Volume": 47651200 + }, + { + "Date": "2025-12-15", + "Open": 15.140000343322754, + "Close": 15.329999923706055, + "Volume": 80118300 + }, + { + "Date": "2025-12-16", + "Open": 15.359999656677246, + "Close": 15.989999771118164, + "Volume": 98399200 + }, + { + "Date": "2025-12-17", + "Open": 15.899999618530273, + "Close": 15.510000228881836, + "Volume": 56924000 + }, + { + "Date": "2025-12-18", + "Open": 15.65999984741211, + "Close": 15.609999656677246, + "Volume": 49935100 + }, + { + "Date": "2025-12-19", + "Open": 15.59000015258789, + "Close": 15.779999732971191, + "Volume": 42636900 + }, + { + "Date": "2025-12-22", + "Open": 15.800000190734863, + "Close": 16.260000228881836, + "Volume": 62344400 + }, + { + "Date": "2025-12-23", + "Open": 16.1299991607666, + "Close": 15.600000381469727, + "Volume": 68214500 + }, + { + "Date": "2025-12-24", + "Open": 15.609999656677246, + "Close": 15.680000305175781, + "Volume": 25177700 + }, + { + "Date": "2025-12-26", + "Open": 15.609999656677246, + "Close": 15.4399995803833, + "Volume": 37777100 + }, + { + "Date": "2025-12-29", + "Open": 15.300000190734863, + "Close": 15.140000343322754, + "Volume": 44825000 + }, + { + "Date": "2025-12-30", + "Open": 15.140000343322754, + "Close": 15.329999923706055, + "Volume": 42935100 + }, + { + "Date": "2025-12-31", + "Open": 15.329999923706055, + "Close": 15.329999923706055, + "Volume": 27700900 + }, + { + "Date": "2026-01-02", + "Open": 15.369999885559082, + "Close": 15.479999542236328, + "Volume": 43940300 + }, + { + "Date": "2026-01-05", + "Open": 15.460000038146973, + "Close": 15.829999923706055, + "Volume": 56022900 + }, + { + "Date": "2026-01-06", + "Open": 15.850000381469727, + "Close": 15.670000076293945, + "Volume": 84702000 + }, + { + "Date": "2026-01-07", + "Open": 15.739999771118164, + "Close": 15.989999771118164, + "Volume": 84844700 + }, + { + "Date": "2026-01-08", + "Open": 15.880000114440918, + "Close": 15.729999542236328, + "Volume": 45795300 + }, + { + "Date": "2026-01-09", + "Open": 16.020000457763672, + "Close": 15.989999771118164, + "Volume": 51614200 + }, + { + "Date": "2026-01-12", + "Open": 15.699999809265137, + "Close": 16.0, + "Volume": 91178800 + }, + { + "Date": "2026-01-13", + "Open": 15.619999885559082, + "Close": 15.350000381469727, + "Volume": 82996900 + }, + { + "Date": "2026-01-14", + "Open": 15.25, + "Close": 15.140000343322754, + "Volume": 65225500 + }, + { + "Date": "2026-01-15", + "Open": 15.25, + "Close": 15.710000038146973, + "Volume": 71323200 + }, + { + "Date": "2026-01-16", + "Open": 15.670000076293945, + "Close": 15.369999885559082, + "Volume": 44358800 + }, + { + "Date": "2026-01-20", + "Open": 15.029999732971191, + "Close": 14.789999961853027, + "Volume": 38152800 + }, + { + "Date": "2026-01-21", + "Open": 15.010000228881836, + "Close": 15.149999618530273, + "Volume": 52155100 + }, + { + "Date": "2026-01-22", + "Open": 15.319999694824219, + "Close": 15.020000457763672, + "Volume": 42175800 + }, + { + "Date": "2026-01-23", + "Open": 14.8100004196167, + "Close": 14.670000076293945, + "Volume": 36360400 + }, + { + "Date": "2026-01-26", + "Open": 14.520000457763672, + "Close": 14.569999694824219, + "Volume": 42084500 + }, + { + "Date": "2026-01-27", + "Open": 14.59000015258789, + "Close": 13.550000190734863, + "Volume": 101768100 + }, + { + "Date": "2026-01-28", + "Open": 13.649999618530273, + "Close": 13.4399995803833, + "Volume": 52655500 + }, + { + "Date": "2026-01-29", + "Open": 13.399999618530273, + "Close": 13.510000228881836, + "Volume": 70191000 + }, + { + "Date": "2026-01-30", + "Open": 13.390000343322754, + "Close": 13.300000190734863, + "Volume": 47638500 + }, + { + "Date": "2026-02-02", + "Open": 13.5, + "Close": 13.6899995803833, + "Volume": 45012900 + }, + { + "Date": "2026-02-03", + "Open": 13.869999885559082, + "Close": 14.010000228881836, + "Volume": 48029000 + }, + { + "Date": "2026-02-04", + "Open": 14.149999618530273, + "Close": 14.430000305175781, + "Volume": 60700900 + }, + { + "Date": "2026-02-05", + "Open": 14.369999885559082, + "Close": 14.15999984741211, + "Volume": 40456800 + }, + { + "Date": "2026-02-06", + "Open": 14.319999694824219, + "Close": 15.239999771118164, + "Volume": 55642600 + }, + { + "Date": "2026-02-09", + "Open": 15.300000190734863, + "Close": 14.989999771118164, + "Volume": 34538200 + }, + { + "Date": "2026-02-10", + "Open": 14.9399995803833, + "Close": 15.100000381469727, + "Volume": 33681700 + }, + { + "Date": "2026-02-11", + "Open": 15.180000305175781, + "Close": 14.350000381469727, + "Volume": 44579100 + }, + { + "Date": "2026-02-12", + "Open": 14.619999885559082, + "Close": 14.050000190734863, + "Volume": 54294300 + }, + { + "Date": "2026-02-13", + "Open": 14.09000015258789, + "Close": 13.880000114440918, + "Volume": 41482200 + }, + { + "Date": "2026-02-17", + "Open": 13.960000038146973, + "Close": 14.399999618530273, + "Volume": 41742300 + }, + { + "Date": "2026-02-18", + "Open": 14.029999732971191, + "Close": 14.100000381469727, + "Volume": 63274100 + }, + { + "Date": "2026-02-19", + "Open": 13.920000076293945, + "Close": 13.350000381469727, + "Volume": 63955600 + }, + { + "Date": "2026-02-20", + "Open": 13.350000381469727, + "Close": 13.59000015258789, + "Volume": 56789800 + }, + { + "Date": "2026-02-23", + "Open": 13.5, + "Close": 12.930000305175781, + "Volume": 48145800 + }, + { + "Date": "2026-02-24", + "Open": 12.930000305175781, + "Close": 13.149999618530273, + "Volume": 64755900 + }, + { + "Date": "2026-02-25", + "Open": 13.229999542236328, + "Close": 13.319999694824219, + "Volume": 50424900 + }, + { + "Date": "2026-02-26", + "Open": 13.579999923706055, + "Close": 13.9399995803833, + "Volume": 94386700 + }, + { + "Date": "2026-02-27", + "Open": 13.420000076293945, + "Close": 13.069999694824219, + "Volume": 93030400 + }, + { + "Date": "2026-03-02", + "Open": 12.3100004196167, + "Close": 12.520000457763672, + "Volume": 87714400 + }, + { + "Date": "2026-03-03", + "Open": 12.0600004196167, + "Close": 12.460000038146973, + "Volume": 97759200 + }, + { + "Date": "2026-03-04", + "Open": 12.739999771118164, + "Close": 12.460000038146973, + "Volume": 66960500 + }, + { + "Date": "2026-03-05", + "Open": 12.020000457763672, + "Close": 11.789999961853027, + "Volume": 126081900 + }, + { + "Date": "2026-03-06", + "Open": 11.350000381469727, + "Close": 11.180000305175781, + "Volume": 100933600 + }, + { + "Date": "2026-03-09", + "Open": 10.890000343322754, + "Close": 11.4399995803833, + "Volume": 153143100 + }, + { + "Date": "2026-03-10", + "Open": 11.390000343322754, + "Close": 11.109999656677246, + "Volume": 129253100 + }, + { + "Date": "2026-03-11", + "Open": 11.119999885559082, + "Close": 11.039999961853027, + "Volume": 90726200 + }, + { + "Date": "2026-03-12", + "Open": 10.729999542236328, + "Close": 10.550000190734863, + "Volume": 112427500 + }, + { + "Date": "2026-03-13", + "Open": 10.600000381469727, + "Close": 10.300000190734863, + "Volume": 106227100 + }, + { + "Date": "2026-03-16", + "Open": 10.40999984741211, + "Close": 10.489999771118164, + "Volume": 80802800 + }, + { + "Date": "2026-03-17", + "Open": 10.9399995803833, + "Close": 10.859999656677246, + "Volume": 91851100 + }, + { + "Date": "2026-03-18", + "Open": 10.699999809265137, + "Close": 10.800000190734863, + "Volume": 72893300 + }, + { + "Date": "2026-03-19", + "Open": 10.510000228881836, + "Close": 10.800000190734863, + "Volume": 57481900 + }, + { + "Date": "2026-03-20", + "Open": 10.75, + "Close": 10.430000305175781, + "Volume": 58384600 + }, + { + "Date": "2026-03-23", + "Open": 11.140000343322754, + "Close": 10.8100004196167, + "Volume": 77753600 + }, + { + "Date": "2026-03-24", + "Open": 10.619999885559082, + "Close": 10.710000038146973, + "Volume": 55831900 + }, + { + "Date": "2026-03-25", + "Open": 10.989999771118164, + "Close": 10.739999771118164, + "Volume": 66750400 + }, + { + "Date": "2026-03-26", + "Open": 10.529999732971191, + "Close": 10.710000038146973, + "Volume": 41855100 + }, + { + "Date": "2026-03-27", + "Open": 10.5, + "Close": 10.300000190734863, + "Volume": 47681400 + }, + { + "Date": "2026-03-30", + "Open": 10.229999542236328, + "Close": 10.180000305175781, + "Volume": 40956400 + }, + { + "Date": "2026-03-31", + "Open": 10.380000114440918, + "Close": 10.739999771118164, + "Volume": 58813600 + }, + { + "Date": "2026-04-01", + "Open": 10.989999771118164, + "Close": 11.130000114440918, + "Volume": 54896000 + }, + { + "Date": "2026-04-02", + "Open": 10.569999694824219, + "Close": 10.84000015258789, + "Volume": 53047600 + }, + { + "Date": "2026-04-06", + "Open": 10.890000343322754, + "Close": 10.899999618530273, + "Volume": 37600700 + }, + { + "Date": "2026-04-07", + "Open": 10.8100004196167, + "Close": 10.8100004196167, + "Volume": 53395500 + }, + { + "Date": "2026-04-08", + "Open": 12.015000343322754, + "Close": 11.585000038146973, + "Volume": 46641976 + } + ], + "AA": [ + { + "Date": "2025-11-26", + "Open": 39.535249307875, + "Close": 41.50202941894531, + "Volume": 7662000 + }, + { + "Date": "2025-11-28", + "Open": 42.10104633628306, + "Close": 41.6717529296875, + "Volume": 3769000 + }, + { + "Date": "2025-12-01", + "Open": 41.75162176315831, + "Close": 41.58190155029297, + "Volume": 7454900 + }, + { + "Date": "2025-12-02", + "Open": 41.58189877430788, + "Close": 41.382225036621094, + "Volume": 5932400 + }, + { + "Date": "2025-12-03", + "Open": 42.34065766065493, + "Close": 44.02789306640625, + "Volume": 8937500 + }, + { + "Date": "2025-12-04", + "Open": 43.87813841532109, + "Close": 43.93803787231445, + "Volume": 5540500 + }, + { + "Date": "2025-12-05", + "Open": 44.177647626037306, + "Close": 43.69843292236328, + "Volume": 5135400 + }, + { + "Date": "2025-12-08", + "Open": 43.91807348692793, + "Close": 44.38730239868164, + "Volume": 7234700 + }, + { + "Date": "2025-12-09", + "Open": 43.57363888655695, + "Close": 43.39892578125, + "Volume": 4859800 + }, + { + "Date": "2025-12-10", + "Open": 43.70841454023131, + "Close": 44.56700897216797, + "Volume": 8209400 + }, + { + "Date": "2025-12-11", + "Open": 44.42724006258881, + "Close": 47.16276168823242, + "Volume": 8980500 + }, + { + "Date": "2025-12-12", + "Open": 47.022985516897066, + "Close": 46.06455612182617, + "Volume": 7533600 + }, + { + "Date": "2025-12-15", + "Open": 46.583707860731025, + "Close": 45.41562271118164, + "Volume": 3853800 + }, + { + "Date": "2025-12-16", + "Open": 45.924785740766914, + "Close": 46.48387145996094, + "Volume": 4553000 + }, + { + "Date": "2025-12-17", + "Open": 47.122824452069516, + "Close": 46.76341247558594, + "Volume": 4564100 + }, + { + "Date": "2025-12-18", + "Open": 47.17274329542019, + "Close": 48.10122299194336, + "Volume": 5808000 + }, + { + "Date": "2025-12-19", + "Open": 48.58043723005728, + "Close": 51.166202545166016, + "Volume": 9579700 + }, + { + "Date": "2025-12-22", + "Open": 51.904993170055405, + "Close": 53.632164001464844, + "Volume": 8577200 + }, + { + "Date": "2025-12-23", + "Open": 54.27111691701683, + "Close": 53.562278747558594, + "Volume": 5557800 + }, + { + "Date": "2025-12-24", + "Open": 53.91170658228383, + "Close": 53.54231262207031, + "Volume": 1884200 + }, + { + "Date": "2025-12-26", + "Open": 54.331017052616346, + "Close": 54.16129684448242, + "Volume": 3152800 + }, + { + "Date": "2025-12-29", + "Open": 52.4141592026325, + "Close": 53.68208312988281, + "Volume": 4211000 + }, + { + "Date": "2025-12-30", + "Open": 54.640510480917, + "Close": 54.29108428955078, + "Volume": 3457300 + }, + { + "Date": "2025-12-31", + "Open": 54.30106819862599, + "Close": 53.0531120300293, + "Volume": 5678900 + }, + { + "Date": "2026-01-02", + "Open": 54.03151036740003, + "Close": 56.44755554199219, + "Volume": 5897500 + }, + { + "Date": "2026-01-05", + "Open": 57.975049900751245, + "Close": 61.33953857421875, + "Volume": 9786100 + }, + { + "Date": "2026-01-06", + "Open": 61.629067889622654, + "Close": 63.456077575683594, + "Volume": 12386000 + }, + { + "Date": "2026-01-07", + "Open": 61.54919892301789, + "Close": 62.63741683959961, + "Volume": 10645900 + }, + { + "Date": "2026-01-08", + "Open": 59.462615216092416, + "Close": 60.9901123046875, + "Volume": 12068600 + }, + { + "Date": "2026-01-09", + "Open": 61.0599970461028, + "Close": 63.56589126586914, + "Volume": 7025300 + }, + { + "Date": "2026-01-12", + "Open": 64.05009983504851, + "Close": 65.5626220703125, + "Volume": 8723000 + }, + { + "Date": "2026-01-13", + "Open": 64.66908660706041, + "Close": 65.26311492919922, + "Volume": 6903900 + }, + { + "Date": "2026-01-14", + "Open": 65.61254534235421, + "Close": 64.46442413330078, + "Volume": 10871600 + }, + { + "Date": "2026-01-15", + "Open": 64.3546004877767, + "Close": 63.705665588378906, + "Volume": 11655500 + }, + { + "Date": "2026-01-16", + "Open": 62.68733259964139, + "Close": 59.971778869628906, + "Volume": 12282500 + }, + { + "Date": "2026-01-20", + "Open": 59.632337213090246, + "Close": 62.018428802490234, + "Volume": 8466800 + }, + { + "Date": "2026-01-21", + "Open": 63.416141573222994, + "Close": 63.765567779541016, + "Volume": 6502800 + }, + { + "Date": "2026-01-22", + "Open": 64.39453917683255, + "Close": 63.03676223754883, + "Volume": 8993400 + }, + { + "Date": "2026-01-23", + "Open": 60.690603836722566, + "Close": 62.108280181884766, + "Volume": 11525900 + }, + { + "Date": "2026-01-26", + "Open": 63.60582845491704, + "Close": 58.45426559448242, + "Volume": 10177700 + }, + { + "Date": "2026-01-27", + "Open": 57.66056647311326, + "Close": 59.56245040893555, + "Volume": 7189700 + }, + { + "Date": "2026-01-28", + "Open": 60.730539409885886, + "Close": 59.9118766784668, + "Volume": 5663900 + }, + { + "Date": "2026-01-29", + "Open": 62.94690706882977, + "Close": 60.54084777832031, + "Volume": 8028900 + }, + { + "Date": "2026-01-30", + "Open": 58.2545926048563, + "Close": 56.71711349487305, + "Volume": 9187600 + }, + { + "Date": "2026-02-02", + "Open": 56.707127971137766, + "Close": 58.11482238769531, + "Volume": 9852300 + }, + { + "Date": "2026-02-03", + "Open": 60.131519534797036, + "Close": 61.24968719482422, + "Volume": 8386000 + }, + { + "Date": "2026-02-04", + "Open": 61.69895093772089, + "Close": 58.064903259277344, + "Volume": 10794300 + }, + { + "Date": "2026-02-05", + "Open": 56.61727353624692, + "Close": 56.28781509399414, + "Volume": 7568200 + }, + { + "Date": "2026-02-06", + "Open": 57.92513512982141, + "Close": 59.063270568847656, + "Volume": 5781200 + }, + { + "Date": "2026-02-09", + "Open": 59.252956998818455, + "Close": 62.25803756713867, + "Volume": 6878800 + }, + { + "Date": "2026-02-10", + "Open": 61.878657156168934, + "Close": 61.65901565551758, + "Volume": 6640600 + }, + { + "Date": "2026-02-11", + "Open": 63.36622176534873, + "Close": 63.04674530029297, + "Volume": 7494000 + }, + { + "Date": "2026-02-12", + "Open": 63.37620539870603, + "Close": 60.41106033325195, + "Volume": 8451400 + }, + { + "Date": "2026-02-13", + "Open": 58.72382486498178, + "Close": 59.85197830200195, + "Volume": 8968800 + }, + { + "Date": "2026-02-17", + "Open": 58.803695938460216, + "Close": 57.376033782958984, + "Volume": 8265100 + }, + { + "Date": "2026-02-18", + "Open": 58.91351074247646, + "Close": 60.111549377441406, + "Volume": 4962000 + }, + { + "Date": "2026-02-19", + "Open": 58.30451176871263, + "Close": 59.59239959716797, + "Volume": 4916500 + }, + { + "Date": "2026-02-20", + "Open": 59.10320257846908, + "Close": 60.39109420776367, + "Volume": 6818400 + }, + { + "Date": "2026-02-23", + "Open": 59.9018957597163, + "Close": 59.71220779418945, + "Volume": 3887900 + }, + { + "Date": "2026-02-24", + "Open": 59.74215677134754, + "Close": 61.30958938598633, + "Volume": 5011300 + }, + { + "Date": "2026-02-25", + "Open": 62.492652851744346, + "Close": 64.79388427734375, + "Volume": 10152500 + }, + { + "Date": "2026-02-26", + "Open": 63.48602510503784, + "Close": 63.3662223815918, + "Volume": 5249400 + }, + { + "Date": "2026-02-27", + "Open": 62.54756425573456, + "Close": 61.97849655151367, + "Volume": 3991700 + }, + { + "Date": "2026-03-02", + "Open": 62.89699138978561, + "Close": 63.97522735595703, + "Volume": 6904700 + }, + { + "Date": "2026-03-03", + "Open": 62.04838319603436, + "Close": 63.735618591308594, + "Volume": 10630200 + }, + { + "Date": "2026-03-04", + "Open": 66.35133148505848, + "Close": 61.44935989379883, + "Volume": 13991900 + }, + { + "Date": "2026-03-05", + "Open": 61.02006463259801, + "Close": 60.28127670288086, + "Volume": 7386800 + }, + { + "Date": "2026-03-06", + "Open": 58.164740672660145, + "Close": 59.55247116088867, + "Volume": 5624700 + }, + { + "Date": "2026-03-09", + "Open": 57.74542637209502, + "Close": 61.05999755859375, + "Volume": 6902300 + }, + { + "Date": "2026-03-10", + "Open": 61.540000915527344, + "Close": 61.310001373291016, + "Volume": 3977400 + }, + { + "Date": "2026-03-11", + "Open": 60.91999816894531, + "Close": 66.36000061035156, + "Volume": 7241500 + }, + { + "Date": "2026-03-12", + "Open": 66.5, + "Close": 65.93000030517578, + "Volume": 8049900 + }, + { + "Date": "2026-03-13", + "Open": 67.08000183105469, + "Close": 63.59000015258789, + "Volume": 5745100 + }, + { + "Date": "2026-03-16", + "Open": 64.54000091552734, + "Close": 66.5999984741211, + "Volume": 6462400 + }, + { + "Date": "2026-03-17", + "Open": 66.80000305175781, + "Close": 65.41999816894531, + "Volume": 5460600 + }, + { + "Date": "2026-03-18", + "Open": 64.48999786376953, + "Close": 64.2300033569336, + "Volume": 4742000 + }, + { + "Date": "2026-03-19", + "Open": 59.869998931884766, + "Close": 58.650001525878906, + "Volume": 10553500 + }, + { + "Date": "2026-03-20", + "Open": 57.935001373291016, + "Close": 56.45000076293945, + "Volume": 7744600 + }, + { + "Date": "2026-03-23", + "Open": 57.06999969482422, + "Close": 56.08000183105469, + "Volume": 6089700 + }, + { + "Date": "2026-03-24", + "Open": 55.68000030517578, + "Close": 56.68000030517578, + "Volume": 6450500 + }, + { + "Date": "2026-03-25", + "Open": 58.38999938964844, + "Close": 58.70000076293945, + "Volume": 4045800 + }, + { + "Date": "2026-03-26", + "Open": 57.31999969482422, + "Close": 57.599998474121094, + "Volume": 2933900 + }, + { + "Date": "2026-03-27", + "Open": 57.630001068115234, + "Close": 58.40999984741211, + "Volume": 3328700 + }, + { + "Date": "2026-03-30", + "Open": 64.0, + "Close": 63.220001220703125, + "Volume": 13009100 + }, + { + "Date": "2026-03-31", + "Open": 64.87000274658203, + "Close": 66.33000183105469, + "Volume": 8416700 + }, + { + "Date": "2026-04-01", + "Open": 67.58000183105469, + "Close": 72.05999755859375, + "Volume": 10652000 + }, + { + "Date": "2026-04-02", + "Open": 70.77999877929688, + "Close": 71.52999877929688, + "Volume": 5840100 + }, + { + "Date": "2026-04-06", + "Open": 71.91999816894531, + "Close": 71.01000213623047, + "Volume": 4149900 + }, + { + "Date": "2026-04-07", + "Open": 71.87999725341797, + "Close": 72.95999908447266, + "Volume": 4214300 + }, + { + "Date": "2026-04-08", + "Open": 71.5, + "Close": 69.30000305175781, + "Volume": 3350754 + } + ], + "AAPL": [ + { + "Date": "2025-11-26", + "Open": 276.70108254872224, + "Close": 277.29052734375, + "Volume": 33431400 + }, + { + "Date": "2025-11-28", + "Open": 277.0008150112318, + "Close": 278.5893249511719, + "Volume": 20135600 + }, + { + "Date": "2025-12-01", + "Open": 277.75011957449965, + "Close": 282.8353576660156, + "Volume": 46587700 + }, + { + "Date": "2025-12-02", + "Open": 282.7354345985028, + "Close": 285.9224548339844, + "Volume": 53669500 + }, + { + "Date": "2025-12-03", + "Open": 285.9324708384744, + "Close": 283.8843688964844, + "Volume": 43538700 + }, + { + "Date": "2025-12-04", + "Open": 283.83440686502166, + "Close": 280.4375915527344, + "Volume": 43989100 + }, + { + "Date": "2025-12-05", + "Open": 280.27774306596746, + "Close": 278.5193786621094, + "Volume": 47265800 + }, + { + "Date": "2025-12-08", + "Open": 277.86998437615557, + "Close": 277.6302185058594, + "Volume": 38211800 + }, + { + "Date": "2025-12-09", + "Open": 277.8999627322321, + "Close": 276.9208679199219, + "Volume": 32193300 + }, + { + "Date": "2025-12-10", + "Open": 277.490342786908, + "Close": 278.5193786621094, + "Volume": 33038300 + }, + { + "Date": "2025-12-11", + "Open": 278.83908758708685, + "Close": 277.77008056640625, + "Volume": 33248000 + }, + { + "Date": "2025-12-12", + "Open": 277.64021728323, + "Close": 278.0198669433594, + "Volume": 39532900 + }, + { + "Date": "2025-12-15", + "Open": 279.8880911943856, + "Close": 273.8537292480469, + "Volume": 50409100 + }, + { + "Date": "2025-12-16", + "Open": 272.5649667835892, + "Close": 274.353271484375, + "Volume": 37648600 + }, + { + "Date": "2025-12-17", + "Open": 274.75292651919426, + "Close": 271.58587646484375, + "Volume": 50138700 + }, + { + "Date": "2025-12-18", + "Open": 273.35420232069225, + "Close": 271.935546875, + "Volume": 51630700 + }, + { + "Date": "2025-12-19", + "Open": 271.8955859651445, + "Close": 273.4141845703125, + "Volume": 144632000 + }, + { + "Date": "2025-12-22", + "Open": 272.6048920133635, + "Close": 270.7166748046875, + "Volume": 36571800 + }, + { + "Date": "2025-12-23", + "Open": 270.5868091030317, + "Close": 272.1053771972656, + "Volume": 29642000 + }, + { + "Date": "2025-12-24", + "Open": 272.085389177814, + "Close": 273.55401611328125, + "Volume": 17910600 + }, + { + "Date": "2025-12-26", + "Open": 273.9037084592662, + "Close": 273.1444091796875, + "Volume": 21521800 + }, + { + "Date": "2025-12-29", + "Open": 272.4350823114352, + "Close": 273.50408935546875, + "Volume": 23715200 + }, + { + "Date": "2025-12-30", + "Open": 272.5549704076282, + "Close": 272.82470703125, + "Volume": 22139600 + }, + { + "Date": "2025-12-31", + "Open": 272.80472532736104, + "Close": 271.6058349609375, + "Volume": 27293600 + }, + { + "Date": "2026-01-02", + "Open": 272.0054842546519, + "Close": 270.75665283203125, + "Volume": 37838100 + }, + { + "Date": "2026-01-05", + "Open": 270.38700744645297, + "Close": 267.0101623535156, + "Volume": 45647200 + }, + { + "Date": "2026-01-06", + "Open": 266.7503924619391, + "Close": 262.1147155761719, + "Volume": 52352100 + }, + { + "Date": "2026-01-07", + "Open": 262.95395138764474, + "Close": 260.08660888671875, + "Volume": 48309800 + }, + { + "Date": "2026-01-08", + "Open": 256.7797203952787, + "Close": 258.7978515625, + "Volume": 50419300 + }, + { + "Date": "2026-01-09", + "Open": 258.8377955175017, + "Close": 259.1275329589844, + "Volume": 39997000 + }, + { + "Date": "2026-01-12", + "Open": 258.9177364764393, + "Close": 260.0067138671875, + "Volume": 45263800 + }, + { + "Date": "2026-01-13", + "Open": 258.4781303943212, + "Close": 260.8059387207031, + "Volume": 45730800 + }, + { + "Date": "2026-01-14", + "Open": 259.247418118488, + "Close": 259.71697998046875, + "Volume": 40019400 + }, + { + "Date": "2026-01-15", + "Open": 260.40631875644857, + "Close": 257.9685974121094, + "Volume": 39388600 + }, + { + "Date": "2026-01-16", + "Open": 257.6589020182799, + "Close": 255.29112243652344, + "Volume": 72142800 + }, + { + "Date": "2026-01-20", + "Open": 252.49373739571587, + "Close": 246.46937561035156, + "Volume": 80267500 + }, + { + "Date": "2026-01-21", + "Open": 248.46750904444812, + "Close": 247.41848754882812, + "Volume": 54641700 + }, + { + "Date": "2026-01-22", + "Open": 248.96703988447874, + "Close": 248.1178436279297, + "Volume": 39708300 + }, + { + "Date": "2026-01-23", + "Open": 247.08880782235642, + "Close": 247.80812072753906, + "Volume": 41689000 + }, + { + "Date": "2026-01-26", + "Open": 251.24490015634893, + "Close": 255.17123413085938, + "Volume": 55969200 + }, + { + "Date": "2026-01-27", + "Open": 258.92771692213245, + "Close": 258.0285339355469, + "Volume": 49648300 + }, + { + "Date": "2026-01-28", + "Open": 257.409147241713, + "Close": 256.2002868652344, + "Volume": 41288000 + }, + { + "Date": "2026-01-29", + "Open": 257.75880668092503, + "Close": 258.0385437011719, + "Volume": 67253000 + }, + { + "Date": "2026-01-30", + "Open": 254.93144331105526, + "Close": 259.2374267578125, + "Volume": 92443400 + }, + { + "Date": "2026-02-02", + "Open": 259.7869174093499, + "Close": 269.7575988769531, + "Volume": 73913400 + }, + { + "Date": "2026-02-03", + "Open": 268.9483513556569, + "Close": 269.22808837890625, + "Volume": 64394700 + }, + { + "Date": "2026-02-04", + "Open": 272.03545112075, + "Close": 276.23150634765625, + "Volume": 90545700 + }, + { + "Date": "2026-02-05", + "Open": 277.86999494352693, + "Close": 275.6520690917969, + "Volume": 52977400 + }, + { + "Date": "2026-02-06", + "Open": 276.8609202349588, + "Close": 277.8599853515625, + "Volume": 50453400 + }, + { + "Date": "2026-02-09", + "Open": 277.9100036621094, + "Close": 274.6199951171875, + "Volume": 44623400 + }, + { + "Date": "2026-02-10", + "Open": 274.8900146484375, + "Close": 273.67999267578125, + "Volume": 34376900 + }, + { + "Date": "2026-02-11", + "Open": 274.70001220703125, + "Close": 275.5, + "Volume": 51931300 + }, + { + "Date": "2026-02-12", + "Open": 275.5899963378906, + "Close": 261.7300109863281, + "Volume": 81077200 + }, + { + "Date": "2026-02-13", + "Open": 262.010009765625, + "Close": 255.77999877929688, + "Volume": 56290700 + }, + { + "Date": "2026-02-17", + "Open": 258.04998779296875, + "Close": 263.8800048828125, + "Volume": 58469100 + }, + { + "Date": "2026-02-18", + "Open": 263.6000061035156, + "Close": 264.3500061035156, + "Volume": 34203300 + }, + { + "Date": "2026-02-19", + "Open": 262.6000061035156, + "Close": 260.5799865722656, + "Volume": 30845300 + }, + { + "Date": "2026-02-20", + "Open": 258.9700012207031, + "Close": 264.5799865722656, + "Volume": 42070500 + }, + { + "Date": "2026-02-23", + "Open": 263.489990234375, + "Close": 266.17999267578125, + "Volume": 37308200 + }, + { + "Date": "2026-02-24", + "Open": 267.8599853515625, + "Close": 272.1400146484375, + "Volume": 47014600 + }, + { + "Date": "2026-02-25", + "Open": 271.7799987792969, + "Close": 274.2300109863281, + "Volume": 33714300 + }, + { + "Date": "2026-02-26", + "Open": 274.95001220703125, + "Close": 272.95001220703125, + "Volume": 32345100 + }, + { + "Date": "2026-02-27", + "Open": 272.80999755859375, + "Close": 264.17999267578125, + "Volume": 72366500 + }, + { + "Date": "2026-03-02", + "Open": 262.4100036621094, + "Close": 264.7200012207031, + "Volume": 41827900 + }, + { + "Date": "2026-03-03", + "Open": 263.4800109863281, + "Close": 263.75, + "Volume": 38568900 + }, + { + "Date": "2026-03-04", + "Open": 264.6499938964844, + "Close": 262.5199890136719, + "Volume": 39803100 + }, + { + "Date": "2026-03-05", + "Open": 260.7900085449219, + "Close": 260.2900085449219, + "Volume": 49658600 + }, + { + "Date": "2026-03-06", + "Open": 258.6300048828125, + "Close": 257.4599914550781, + "Volume": 41120000 + }, + { + "Date": "2026-03-09", + "Open": 255.69000244140625, + "Close": 259.8800048828125, + "Volume": 38218500 + }, + { + "Date": "2026-03-10", + "Open": 257.6499938964844, + "Close": 260.8299865722656, + "Volume": 30590800 + }, + { + "Date": "2026-03-11", + "Open": 261.0899963378906, + "Close": 260.80999755859375, + "Volume": 26218900 + }, + { + "Date": "2026-03-12", + "Open": 258.6600036621094, + "Close": 255.75999450683594, + "Volume": 40794000 + }, + { + "Date": "2026-03-13", + "Open": 255.47999572753906, + "Close": 250.1199951171875, + "Volume": 36930000 + }, + { + "Date": "2026-03-16", + "Open": 252.11000061035156, + "Close": 252.82000732421875, + "Volume": 32074200 + }, + { + "Date": "2026-03-17", + "Open": 252.9600067138672, + "Close": 254.22999572753906, + "Volume": 32361600 + }, + { + "Date": "2026-03-18", + "Open": 252.6300048828125, + "Close": 249.94000244140625, + "Volume": 35757900 + }, + { + "Date": "2026-03-19", + "Open": 249.39999389648438, + "Close": 248.9600067138672, + "Volume": 34864100 + }, + { + "Date": "2026-03-20", + "Open": 247.97999572753906, + "Close": 247.99000549316406, + "Volume": 88331100 + }, + { + "Date": "2026-03-23", + "Open": 253.97000122070312, + "Close": 251.49000549316406, + "Volume": 40546100 + }, + { + "Date": "2026-03-24", + "Open": 250.35000610351562, + "Close": 251.63999938964844, + "Volume": 45152300 + }, + { + "Date": "2026-03-25", + "Open": 254.10000610351562, + "Close": 252.6199951171875, + "Volume": 28476700 + }, + { + "Date": "2026-03-26", + "Open": 252.1199951171875, + "Close": 252.88999938964844, + "Volume": 41796700 + }, + { + "Date": "2026-03-27", + "Open": 253.89999389648438, + "Close": 248.8000030517578, + "Volume": 47900000 + }, + { + "Date": "2026-03-30", + "Open": 250.07000732421875, + "Close": 246.6300048828125, + "Volume": 39446200 + }, + { + "Date": "2026-03-31", + "Open": 247.91000366210938, + "Close": 253.7899932861328, + "Volume": 49598100 + }, + { + "Date": "2026-04-01", + "Open": 254.0800018310547, + "Close": 255.6300048828125, + "Volume": 40059400 + }, + { + "Date": "2026-04-02", + "Open": 254.1999969482422, + "Close": 255.9199981689453, + "Volume": 31289400 + }, + { + "Date": "2026-04-06", + "Open": 256.510009765625, + "Close": 258.8599853515625, + "Volume": 29329900 + }, + { + "Date": "2026-04-07", + "Open": 256.1600036621094, + "Close": 253.5, + "Volume": 61377300 + }, + { + "Date": "2026-04-08", + "Open": 258.510009765625, + "Close": 258.92999267578125, + "Volume": 12528037 + } + ], + "ACGL": [ + { + "Date": "2025-11-26", + "Open": 93.6500015258789, + "Close": 94.4000015258789, + "Volume": 1587800 + }, + { + "Date": "2025-11-28", + "Open": 94.45999908447266, + "Close": 93.91999816894531, + "Volume": 897600 + }, + { + "Date": "2025-12-01", + "Open": 94.0, + "Close": 93.16000366210938, + "Volume": 1662600 + }, + { + "Date": "2025-12-02", + "Open": 92.95999908447266, + "Close": 92.69000244140625, + "Volume": 2262700 + }, + { + "Date": "2025-12-03", + "Open": 92.87000274658203, + "Close": 92.72000122070312, + "Volume": 2503900 + }, + { + "Date": "2025-12-04", + "Open": 92.68000030517578, + "Close": 92.38999938964844, + "Volume": 1647600 + }, + { + "Date": "2025-12-05", + "Open": 92.16999816894531, + "Close": 91.72000122070312, + "Volume": 1432400 + }, + { + "Date": "2025-12-08", + "Open": 91.22000122070312, + "Close": 90.94000244140625, + "Volume": 2009600 + }, + { + "Date": "2025-12-09", + "Open": 91.02999877929688, + "Close": 91.91999816894531, + "Volume": 1703600 + }, + { + "Date": "2025-12-10", + "Open": 92.08000183105469, + "Close": 91.7699966430664, + "Volume": 3199300 + }, + { + "Date": "2025-12-11", + "Open": 92.22000122070312, + "Close": 93.63999938964844, + "Volume": 3490800 + }, + { + "Date": "2025-12-12", + "Open": 94.27999877929688, + "Close": 93.91999816894531, + "Volume": 3601600 + }, + { + "Date": "2025-12-15", + "Open": 94.27999877929688, + "Close": 95.72000122070312, + "Volume": 2637400 + }, + { + "Date": "2025-12-16", + "Open": 96.0, + "Close": 95.58000183105469, + "Volume": 2429600 + }, + { + "Date": "2025-12-17", + "Open": 95.4000015258789, + "Close": 95.88999938964844, + "Volume": 2337000 + }, + { + "Date": "2025-12-18", + "Open": 95.37000274658203, + "Close": 96.44999694824219, + "Volume": 2263200 + }, + { + "Date": "2025-12-19", + "Open": 96.44999694824219, + "Close": 96.19999694824219, + "Volume": 8319900 + }, + { + "Date": "2025-12-22", + "Open": 95.66000366210938, + "Close": 97.12000274658203, + "Volume": 1394800 + }, + { + "Date": "2025-12-23", + "Open": 97.18000030517578, + "Close": 96.95999908447266, + "Volume": 1696200 + }, + { + "Date": "2025-12-24", + "Open": 96.95999908447266, + "Close": 96.4000015258789, + "Volume": 649700 + }, + { + "Date": "2025-12-26", + "Open": 96.55000305175781, + "Close": 95.87000274658203, + "Volume": 1324000 + }, + { + "Date": "2025-12-29", + "Open": 96.04000091552734, + "Close": 96.38999938964844, + "Volume": 1094700 + }, + { + "Date": "2025-12-30", + "Open": 96.18000030517578, + "Close": 96.66000366210938, + "Volume": 1125300 + }, + { + "Date": "2025-12-31", + "Open": 96.5, + "Close": 95.91999816894531, + "Volume": 1159700 + }, + { + "Date": "2026-01-02", + "Open": 95.7699966430664, + "Close": 93.86000061035156, + "Volume": 1563400 + }, + { + "Date": "2026-01-05", + "Open": 92.80999755859375, + "Close": 94.44000244140625, + "Volume": 2225200 + }, + { + "Date": "2026-01-06", + "Open": 93.94999694824219, + "Close": 93.91999816894531, + "Volume": 1622000 + }, + { + "Date": "2026-01-07", + "Open": 93.91999816894531, + "Close": 95.16000366210938, + "Volume": 1890700 + }, + { + "Date": "2026-01-08", + "Open": 95.19000244140625, + "Close": 96.37999725341797, + "Volume": 1404500 + }, + { + "Date": "2026-01-09", + "Open": 95.88999938964844, + "Close": 95.18000030517578, + "Volume": 1505500 + }, + { + "Date": "2026-01-12", + "Open": 95.37999725341797, + "Close": 93.23999786376953, + "Volume": 2212800 + }, + { + "Date": "2026-01-13", + "Open": 93.08000183105469, + "Close": 90.7699966430664, + "Volume": 2577700 + }, + { + "Date": "2026-01-14", + "Open": 90.75, + "Close": 91.29000091552734, + "Volume": 2864500 + }, + { + "Date": "2026-01-15", + "Open": 91.41999816894531, + "Close": 90.94000244140625, + "Volume": 2472400 + }, + { + "Date": "2026-01-16", + "Open": 90.80999755859375, + "Close": 90.6500015258789, + "Volume": 7704400 + }, + { + "Date": "2026-01-20", + "Open": 90.16999816894531, + "Close": 91.80000305175781, + "Volume": 2463600 + }, + { + "Date": "2026-01-21", + "Open": 91.77999877929688, + "Close": 92.27999877929688, + "Volume": 2342000 + }, + { + "Date": "2026-01-22", + "Open": 91.69000244140625, + "Close": 92.51000213623047, + "Volume": 1848100 + }, + { + "Date": "2026-01-23", + "Open": 92.0199966430664, + "Close": 92.95999908447266, + "Volume": 1686600 + }, + { + "Date": "2026-01-26", + "Open": 93.43000030517578, + "Close": 93.69999694824219, + "Volume": 2531900 + }, + { + "Date": "2026-01-27", + "Open": 93.62000274658203, + "Close": 93.45999908447266, + "Volume": 1580500 + }, + { + "Date": "2026-01-28", + "Open": 93.37999725341797, + "Close": 94.16999816894531, + "Volume": 1955000 + }, + { + "Date": "2026-01-29", + "Open": 94.86000061035156, + "Close": 95.72000122070312, + "Volume": 1965200 + }, + { + "Date": "2026-01-30", + "Open": 96.02999877929688, + "Close": 96.04000091552734, + "Volume": 2216200 + }, + { + "Date": "2026-02-02", + "Open": 96.26000213623047, + "Close": 96.70999908447266, + "Volume": 1665300 + }, + { + "Date": "2026-02-03", + "Open": 96.22000122070312, + "Close": 96.81999969482422, + "Volume": 1302100 + }, + { + "Date": "2026-02-04", + "Open": 97.30000305175781, + "Close": 100.12999725341797, + "Volume": 2346100 + }, + { + "Date": "2026-02-05", + "Open": 100.9800033569336, + "Close": 101.9800033569336, + "Volume": 2295200 + }, + { + "Date": "2026-02-06", + "Open": 101.66000366210938, + "Close": 100.94999694824219, + "Volume": 1723900 + }, + { + "Date": "2026-02-09", + "Open": 100.61000061035156, + "Close": 96.05999755859375, + "Volume": 2925300 + }, + { + "Date": "2026-02-10", + "Open": 95.83999633789062, + "Close": 97.8499984741211, + "Volume": 2483100 + }, + { + "Date": "2026-02-11", + "Open": 97.75, + "Close": 98.61000061035156, + "Volume": 2007700 + }, + { + "Date": "2026-02-12", + "Open": 98.54000091552734, + "Close": 99.8499984741211, + "Volume": 2704200 + }, + { + "Date": "2026-02-13", + "Open": 99.8499984741211, + "Close": 98.37999725341797, + "Volume": 1962300 + }, + { + "Date": "2026-02-17", + "Open": 99.38999938964844, + "Close": 98.87999725341797, + "Volume": 2365300 + }, + { + "Date": "2026-02-18", + "Open": 98.38999938964844, + "Close": 98.05999755859375, + "Volume": 1758400 + }, + { + "Date": "2026-02-19", + "Open": 98.33999633789062, + "Close": 98.33999633789062, + "Volume": 1383100 + }, + { + "Date": "2026-02-20", + "Open": 99.12000274658203, + "Close": 98.48999786376953, + "Volume": 2074100 + }, + { + "Date": "2026-02-23", + "Open": 98.48999786376953, + "Close": 98.69999694824219, + "Volume": 1385900 + }, + { + "Date": "2026-02-24", + "Open": 98.69999694824219, + "Close": 99.18000030517578, + "Volume": 1541800 + }, + { + "Date": "2026-02-25", + "Open": 99.36000061035156, + "Close": 99.36000061035156, + "Volume": 1522000 + }, + { + "Date": "2026-02-26", + "Open": 99.5199966430664, + "Close": 99.6500015258789, + "Volume": 1351900 + }, + { + "Date": "2026-02-27", + "Open": 100.0999984741211, + "Close": 100.1500015258789, + "Volume": 2222300 + }, + { + "Date": "2026-03-02", + "Open": 100.5, + "Close": 101.05999755859375, + "Volume": 1338300 + }, + { + "Date": "2026-03-03", + "Open": 100.61000061035156, + "Close": 100.4800033569336, + "Volume": 1294200 + }, + { + "Date": "2026-03-04", + "Open": 99.62000274658203, + "Close": 98.41999816894531, + "Volume": 1344800 + }, + { + "Date": "2026-03-05", + "Open": 98.08000183105469, + "Close": 97.06999969482422, + "Volume": 1533100 + }, + { + "Date": "2026-03-06", + "Open": 96.94999694824219, + "Close": 97.20999908447266, + "Volume": 1435000 + }, + { + "Date": "2026-03-09", + "Open": 96.69000244140625, + "Close": 95.62000274658203, + "Volume": 1919000 + }, + { + "Date": "2026-03-10", + "Open": 95.30000305175781, + "Close": 96.19000244140625, + "Volume": 1771100 + }, + { + "Date": "2026-03-11", + "Open": 95.66000366210938, + "Close": 94.80999755859375, + "Volume": 1815000 + }, + { + "Date": "2026-03-12", + "Open": 93.91000366210938, + "Close": 94.22000122070312, + "Volume": 2143000 + }, + { + "Date": "2026-03-13", + "Open": 95.13999938964844, + "Close": 93.47000122070312, + "Volume": 1191200 + }, + { + "Date": "2026-03-16", + "Open": 93.98999786376953, + "Close": 93.69999694824219, + "Volume": 1738300 + }, + { + "Date": "2026-03-17", + "Open": 94.5999984741211, + "Close": 94.4000015258789, + "Volume": 1315200 + }, + { + "Date": "2026-03-18", + "Open": 93.4000015258789, + "Close": 92.87000274658203, + "Volume": 1425600 + }, + { + "Date": "2026-03-19", + "Open": 93.33000183105469, + "Close": 92.16999816894531, + "Volume": 2001400 + }, + { + "Date": "2026-03-20", + "Open": 92.27999877929688, + "Close": 92.30000305175781, + "Volume": 4092900 + }, + { + "Date": "2026-03-23", + "Open": 93.68000030517578, + "Close": 93.66000366210938, + "Volume": 1927800 + }, + { + "Date": "2026-03-24", + "Open": 93.66000366210938, + "Close": 93.5999984741211, + "Volume": 1879100 + }, + { + "Date": "2026-03-25", + "Open": 93.5999984741211, + "Close": 93.31999969482422, + "Volume": 1331300 + }, + { + "Date": "2026-03-26", + "Open": 93.5, + "Close": 94.12000274658203, + "Volume": 1385700 + }, + { + "Date": "2026-03-27", + "Open": 94.16999816894531, + "Close": 93.41999816894531, + "Volume": 2913700 + }, + { + "Date": "2026-03-30", + "Open": 93.80000305175781, + "Close": 95.62000274658203, + "Volume": 2008900 + }, + { + "Date": "2026-03-31", + "Open": 96.01000213623047, + "Close": 95.98999786376953, + "Volume": 2103500 + }, + { + "Date": "2026-04-01", + "Open": 95.7300033569336, + "Close": 95.48999786376953, + "Volume": 2325400 + }, + { + "Date": "2026-04-02", + "Open": 95.7300033569336, + "Close": 96.73999786376953, + "Volume": 1410800 + }, + { + "Date": "2026-04-06", + "Open": 96.06999969482422, + "Close": 96.79000091552734, + "Volume": 1394900 + }, + { + "Date": "2026-04-07", + "Open": 97.08999633789062, + "Close": 96.91999816894531, + "Volume": 1736800 + }, + { + "Date": "2026-04-08", + "Open": 96.51000213623047, + "Close": 98.09500122070312, + "Volume": 275580 + } + ], + "AIV": [ + { + "Date": "2025-11-26", + "Open": 4.2600001084199, + "Close": 4.282500267028809, + "Volume": 824900 + }, + { + "Date": "2025-11-28", + "Open": 4.275000094949877, + "Close": 4.282500267028809, + "Volume": 436800 + }, + { + "Date": "2025-12-01", + "Open": 4.260000112217938, + "Close": 4.215000152587891, + "Volume": 1599600 + }, + { + "Date": "2025-12-02", + "Open": 4.229999779803413, + "Close": 4.199999809265137, + "Volume": 1394400 + }, + { + "Date": "2025-12-03", + "Open": 4.2149999141693115, + "Close": 4.184999942779541, + "Volume": 1408800 + }, + { + "Date": "2025-12-04", + "Open": 4.177500128746033, + "Close": 4.184999942779541, + "Volume": 1491600 + }, + { + "Date": "2025-12-05", + "Open": 4.162500261832396, + "Close": 4.177500247955322, + "Volume": 984100 + }, + { + "Date": "2025-12-08", + "Open": 4.177500368023777, + "Close": 4.162500381469727, + "Volume": 1579600 + }, + { + "Date": "2025-12-09", + "Open": 4.184999942779541, + "Close": 4.184999942779541, + "Volume": 1214900 + }, + { + "Date": "2025-12-10", + "Open": 4.185000060720648, + "Close": 4.230000019073486, + "Volume": 2515900 + }, + { + "Date": "2025-12-11", + "Open": 4.237500071525574, + "Close": 4.304999828338623, + "Volume": 1600300 + }, + { + "Date": "2025-12-12", + "Open": 4.312499763228526, + "Close": 4.342499732971191, + "Volume": 1726200 + }, + { + "Date": "2025-12-15", + "Open": 4.3574998351469825, + "Close": 4.259999752044678, + "Volume": 4112500 + }, + { + "Date": "2025-12-16", + "Open": 4.2749998569488525, + "Close": 4.304999828338623, + "Volume": 2170200 + }, + { + "Date": "2025-12-17", + "Open": 4.304999947964728, + "Close": 4.289999961853027, + "Volume": 1479100 + }, + { + "Date": "2025-12-18", + "Open": 4.327499985694885, + "Close": 4.252500057220459, + "Volume": 2139000 + }, + { + "Date": "2025-12-19", + "Open": 4.237500311216859, + "Close": 4.215000152587891, + "Volume": 1623900 + }, + { + "Date": "2025-12-22", + "Open": 4.207500338130161, + "Close": 4.215000152587891, + "Volume": 1106500 + }, + { + "Date": "2025-12-23", + "Open": 4.207499869129194, + "Close": 4.342499732971191, + "Volume": 6007000 + }, + { + "Date": "2025-12-24", + "Open": 4.462500094967392, + "Close": 4.470000267028809, + "Volume": 4152200 + }, + { + "Date": "2025-12-26", + "Open": 4.4700000286102295, + "Close": 4.5, + "Volume": 2226000 + }, + { + "Date": "2025-12-29", + "Open": 4.514999744471375, + "Close": 4.462499618530273, + "Volume": 3018200 + }, + { + "Date": "2025-12-30", + "Open": 4.4624998569488525, + "Close": 4.5, + "Volume": 2262000 + }, + { + "Date": "2025-12-31", + "Open": 4.492499708125894, + "Close": 4.454999923706055, + "Volume": 1487000 + }, + { + "Date": "2026-01-02", + "Open": 4.455000162932832, + "Close": 4.425000190734863, + "Volume": 1856200 + }, + { + "Date": "2026-01-05", + "Open": 4.432499766751847, + "Close": 4.447499752044678, + "Volume": 2078400 + }, + { + "Date": "2026-01-06", + "Open": 4.447499871253967, + "Close": 4.432499885559082, + "Volume": 1737000 + }, + { + "Date": "2026-01-07", + "Open": 4.432499885559082, + "Close": 4.380000114440918, + "Volume": 1663800 + }, + { + "Date": "2026-01-08", + "Open": 4.365000011748038, + "Close": 4.447499752044678, + "Volume": 2167600 + }, + { + "Date": "2026-01-09", + "Open": 4.432499766751847, + "Close": 4.447499752044678, + "Volume": 2258600 + }, + { + "Date": "2026-01-12", + "Open": 4.41000020483759, + "Close": 4.417500019073486, + "Volume": 1381500 + }, + { + "Date": "2026-01-13", + "Open": 4.4174996610401545, + "Close": 4.409999847412109, + "Volume": 1742100 + }, + { + "Date": "2026-01-14", + "Open": 4.402499796166185, + "Close": 4.447499752044678, + "Volume": 1385900 + }, + { + "Date": "2026-01-15", + "Open": 4.462499737337509, + "Close": 4.447499752044678, + "Volume": 1045600 + }, + { + "Date": "2026-01-16", + "Open": 4.462499737538879, + "Close": 4.454999923706055, + "Volume": 1393400 + }, + { + "Date": "2026-01-20", + "Open": 4.417500019073486, + "Close": 4.417500019073486, + "Volume": 1597600 + }, + { + "Date": "2026-01-21", + "Open": 4.424999952919361, + "Close": 4.447499752044678, + "Volume": 1623700 + }, + { + "Date": "2026-01-22", + "Open": 4.4624998569488525, + "Close": 4.432499885559082, + "Volume": 1624400 + }, + { + "Date": "2026-01-23", + "Open": 4.417500019073486, + "Close": 4.417500019073486, + "Volume": 1642600 + }, + { + "Date": "2026-01-26", + "Open": 4.4100000858306885, + "Close": 4.380000114440918, + "Volume": 2534500 + }, + { + "Date": "2026-01-27", + "Open": 4.3650000101480675, + "Close": 4.387499809265137, + "Volume": 2136300 + }, + { + "Date": "2026-01-28", + "Open": 4.395000100135803, + "Close": 4.380000114440918, + "Volume": 1840500 + }, + { + "Date": "2026-01-29", + "Open": 4.394999980926514, + "Close": 4.394999980926514, + "Volume": 1490700 + }, + { + "Date": "2026-01-30", + "Open": 4.387499691272277, + "Close": 4.409999847412109, + "Volume": 2026200 + }, + { + "Date": "2026-02-02", + "Open": 4.417500020714921, + "Close": 4.357500076293945, + "Volume": 1619300 + }, + { + "Date": "2026-02-03", + "Open": 4.357500076293945, + "Close": 4.357500076293945, + "Volume": 1298600 + }, + { + "Date": "2026-02-04", + "Open": 4.395000334554075, + "Close": 4.470000267028809, + "Volume": 2683200 + }, + { + "Date": "2026-02-05", + "Open": 4.439999938212192, + "Close": 4.447499752044678, + "Volume": 2443000 + }, + { + "Date": "2026-02-06", + "Open": 4.454999923706055, + "Close": 4.454999923706055, + "Volume": 1228100 + }, + { + "Date": "2026-02-09", + "Open": 4.4624998569488525, + "Close": 4.432499885559082, + "Volume": 1184400 + }, + { + "Date": "2026-02-10", + "Open": 4.432499648743316, + "Close": 4.462499618530273, + "Volume": 2528500 + }, + { + "Date": "2026-02-11", + "Open": 4.4624998569488525, + "Close": 4.432499885559082, + "Volume": 1105900 + }, + { + "Date": "2026-02-12", + "Open": 4.469999905688543, + "Close": 4.335000038146973, + "Volume": 1563300 + }, + { + "Date": "2026-02-13", + "Open": 4.387500048298191, + "Close": 4.365000247955322, + "Volume": 1316100 + }, + { + "Date": "2026-02-17", + "Open": 4.387499928474426, + "Close": 4.380000114440918, + "Volume": 2376000 + }, + { + "Date": "2026-02-18", + "Open": 4.380000234059861, + "Close": 4.365000247955322, + "Volume": 1207000 + }, + { + "Date": "2026-02-19", + "Open": 4.3574997215044, + "Close": 4.409999847412109, + "Volume": 1631000 + }, + { + "Date": "2026-02-20", + "Open": 4.43249964219919, + "Close": 4.342499732971191, + "Volume": 1850800 + }, + { + "Date": "2026-02-23", + "Open": 4.357499835361289, + "Close": 4.267499923706055, + "Volume": 4314500 + }, + { + "Date": "2026-02-24", + "Open": 4.2749998569488525, + "Close": 4.184999942779541, + "Volume": 9229500 + }, + { + "Date": "2026-02-25", + "Open": 4.184999942779541, + "Close": 4.3125, + "Volume": 9412600 + }, + { + "Date": "2026-02-26", + "Open": 4.320000408435692, + "Close": 4.350000381469727, + "Volume": 51179800 + }, + { + "Date": "2026-02-27", + "Open": 4.329999923706055, + "Close": 4.409999847412109, + "Volume": 7211700 + }, + { + "Date": "2026-03-02", + "Open": 4.349999904632568, + "Close": 4.389999866485596, + "Volume": 4544900 + }, + { + "Date": "2026-03-03", + "Open": 4.360000133514404, + "Close": 4.309999942779541, + "Volume": 4661600 + }, + { + "Date": "2026-03-04", + "Open": 4.289999961853027, + "Close": 4.320000171661377, + "Volume": 1891700 + }, + { + "Date": "2026-03-05", + "Open": 4.309999942779541, + "Close": 4.349999904632568, + "Volume": 1715500 + }, + { + "Date": "2026-03-06", + "Open": 4.320000171661377, + "Close": 4.320000171661377, + "Volume": 1805300 + }, + { + "Date": "2026-03-09", + "Open": 4.300000190734863, + "Close": 4.269999980926514, + "Volume": 3071700 + }, + { + "Date": "2026-03-10", + "Open": 4.269999980926514, + "Close": 4.230000019073486, + "Volume": 2925800 + }, + { + "Date": "2026-03-11", + "Open": 4.239999771118164, + "Close": 4.269999980926514, + "Volume": 2357900 + }, + { + "Date": "2026-03-12", + "Open": 4.21999979019165, + "Close": 4.210000038146973, + "Volume": 2496800 + }, + { + "Date": "2026-03-13", + "Open": 4.230000019073486, + "Close": 4.210000038146973, + "Volume": 2345100 + }, + { + "Date": "2026-03-16", + "Open": 4.230000019073486, + "Close": 4.190000057220459, + "Volume": 1792100 + }, + { + "Date": "2026-03-17", + "Open": 4.199999809265137, + "Close": 4.239999771118164, + "Volume": 2251700 + }, + { + "Date": "2026-03-18", + "Open": 4.210000038146973, + "Close": 4.190000057220459, + "Volume": 2254900 + }, + { + "Date": "2026-03-19", + "Open": 4.170000076293945, + "Close": 4.179999828338623, + "Volume": 2422900 + }, + { + "Date": "2026-03-20", + "Open": 4.199999809265137, + "Close": 4.050000190734863, + "Volume": 4281200 + }, + { + "Date": "2026-03-23", + "Open": 4.090000152587891, + "Close": 4.090000152587891, + "Volume": 2451400 + }, + { + "Date": "2026-03-24", + "Open": 4.079999923706055, + "Close": 4.03000020980835, + "Volume": 2724100 + }, + { + "Date": "2026-03-25", + "Open": 4.050000190734863, + "Close": 4.059999942779541, + "Volume": 1326200 + }, + { + "Date": "2026-03-26", + "Open": 4.050000190734863, + "Close": 4.019999980926514, + "Volume": 1711600 + }, + { + "Date": "2026-03-27", + "Open": 4.010000228881836, + "Close": 3.950000047683716, + "Volume": 2251200 + }, + { + "Date": "2026-03-30", + "Open": 3.9600000381469727, + "Close": 3.9800000190734863, + "Volume": 1154100 + }, + { + "Date": "2026-03-31", + "Open": 4.019999980926514, + "Close": 4.070000171661377, + "Volume": 2386100 + }, + { + "Date": "2026-04-01", + "Open": 4.070000171661377, + "Close": 4.019999980926514, + "Volume": 1366300 + }, + { + "Date": "2026-04-02", + "Open": 4.0, + "Close": 4.050000190734863, + "Volume": 1396500 + }, + { + "Date": "2026-04-06", + "Open": 4.050000190734863, + "Close": 4.039999961853027, + "Volume": 1172700 + }, + { + "Date": "2026-04-07", + "Open": 4.039999961853027, + "Close": 4.039999961853027, + "Volume": 1295900 + }, + { + "Date": "2026-04-08", + "Open": 4.090000152587891, + "Close": 4.085000038146973, + "Volume": 191871 + } + ], + "ABBV": [ + { + "Date": "2025-11-26", + "Open": 230.18795658296915, + "Close": 225.84292602539062, + "Volume": 5920800 + }, + { + "Date": "2025-11-28", + "Open": 225.03939227352004, + "Close": 225.88259887695312, + "Volume": 2655600 + }, + { + "Date": "2025-12-01", + "Open": 225.3766784305365, + "Close": 223.3132781982422, + "Volume": 5208300 + }, + { + "Date": "2025-12-02", + "Open": 223.02559827471052, + "Close": 222.5791778564453, + "Volume": 5096700 + }, + { + "Date": "2025-12-03", + "Open": 223.04541989360874, + "Close": 228.40232849121094, + "Volume": 4872900 + }, + { + "Date": "2025-12-04", + "Open": 228.27337181169025, + "Close": 226.88455200195312, + "Volume": 3732900 + }, + { + "Date": "2025-12-05", + "Open": 227.1027713908875, + "Close": 224.27552795410156, + "Volume": 3985200 + }, + { + "Date": "2025-12-08", + "Open": 224.2755384482032, + "Close": 221.3391571044922, + "Volume": 4006100 + }, + { + "Date": "2025-12-09", + "Open": 222.10301565037494, + "Close": 221.210205078125, + "Volume": 4267900 + }, + { + "Date": "2025-12-10", + "Open": 223.20414963452902, + "Close": 223.38270568847656, + "Volume": 8735200 + }, + { + "Date": "2025-12-11", + "Open": 223.7398376412078, + "Close": 222.19229125976562, + "Volume": 4170600 + }, + { + "Date": "2025-12-12", + "Open": 221.9046091207004, + "Close": 221.53756713867188, + "Volume": 5467600 + }, + { + "Date": "2025-12-15", + "Open": 222.45022696910368, + "Close": 225.6345977783203, + "Volume": 5971900 + }, + { + "Date": "2025-12-16", + "Open": 224.60290163626203, + "Close": 221.884765625, + "Volume": 6405900 + }, + { + "Date": "2025-12-17", + "Open": 222.09309265789653, + "Close": 222.5196533203125, + "Volume": 5243400 + }, + { + "Date": "2025-12-18", + "Open": 222.2121394818449, + "Close": 221.04156494140625, + "Volume": 4760400 + }, + { + "Date": "2025-12-19", + "Open": 221.17050666605456, + "Close": 225.00962829589844, + "Volume": 18968800 + }, + { + "Date": "2025-12-22", + "Open": 224.3052908980623, + "Close": 226.09092712402344, + "Volume": 4828100 + }, + { + "Date": "2025-12-23", + "Open": 226.39845505187125, + "Close": 226.96389770507812, + "Volume": 3612100 + }, + { + "Date": "2025-12-24", + "Open": 227.6285693200475, + "Close": 228.0551300048828, + "Volume": 1744900 + }, + { + "Date": "2025-12-26", + "Open": 227.98568247647728, + "Close": 228.14439392089844, + "Volume": 1593900 + }, + { + "Date": "2025-12-29", + "Open": 228.3130481587183, + "Close": 228.99754333496094, + "Volume": 3803000 + }, + { + "Date": "2025-12-30", + "Open": 228.9281040960869, + "Close": 227.9063262939453, + "Volume": 2348000 + }, + { + "Date": "2025-12-31", + "Open": 227.90632862884868, + "Close": 226.6663055419922, + "Volume": 3196900 + }, + { + "Date": "2026-01-02", + "Open": 226.91430893360226, + "Close": 227.47975158691406, + "Volume": 3336800 + }, + { + "Date": "2026-01-05", + "Open": 225.18819601161937, + "Close": 218.42262268066406, + "Volume": 9341300 + }, + { + "Date": "2026-01-06", + "Open": 217.99605506833305, + "Close": 222.14268493652344, + "Volume": 9151700 + }, + { + "Date": "2026-01-07", + "Open": 223.44224210985874, + "Close": 231.55694580078125, + "Volume": 10285400 + }, + { + "Date": "2026-01-08", + "Open": 229.2852239623064, + "Close": 222.34109497070312, + "Volume": 9365900 + }, + { + "Date": "2026-01-09", + "Open": 221.9641312380648, + "Close": 218.32342529296875, + "Volume": 6714200 + }, + { + "Date": "2026-01-12", + "Open": 219.42456750377104, + "Close": 218.2837371826172, + "Volume": 6546100 + }, + { + "Date": "2026-01-13", + "Open": 217.77781911024937, + "Close": 218.9880828857422, + "Volume": 4872600 + }, + { + "Date": "2026-01-14", + "Open": 219.23607696525247, + "Close": 220.1189727783203, + "Volume": 8426400 + }, + { + "Date": "2026-01-15", + "Open": 220.74395510667856, + "Close": 215.02000427246094, + "Volume": 6954200 + }, + { + "Date": "2026-01-16", + "Open": 215.61000061035156, + "Close": 214.35000610351562, + "Volume": 8649700 + }, + { + "Date": "2026-01-20", + "Open": 211.6999969482422, + "Close": 214.0399932861328, + "Volume": 8251400 + }, + { + "Date": "2026-01-21", + "Open": 212.47000122070312, + "Close": 216.14999389648438, + "Volume": 10727100 + }, + { + "Date": "2026-01-22", + "Open": 216.27999877929688, + "Close": 218.11000061035156, + "Volume": 5650900 + }, + { + "Date": "2026-01-23", + "Open": 217.25999450683594, + "Close": 219.25999450683594, + "Volume": 5816400 + }, + { + "Date": "2026-01-26", + "Open": 219.11000061035156, + "Close": 220.77000427246094, + "Volume": 6553400 + }, + { + "Date": "2026-01-27", + "Open": 220.8800048828125, + "Close": 223.92999267578125, + "Volume": 5747400 + }, + { + "Date": "2026-01-28", + "Open": 223.60000610351562, + "Close": 218.6699981689453, + "Volume": 5215800 + }, + { + "Date": "2026-01-29", + "Open": 218.0, + "Close": 220.42999267578125, + "Volume": 7834000 + }, + { + "Date": "2026-01-30", + "Open": 220.50999450683594, + "Close": 223.00999450683594, + "Volume": 6622200 + }, + { + "Date": "2026-02-02", + "Open": 224.85000610351562, + "Close": 225.63999938964844, + "Volume": 5413000 + }, + { + "Date": "2026-02-03", + "Open": 223.9499969482422, + "Close": 225.66000366210938, + "Volume": 8158500 + }, + { + "Date": "2026-02-04", + "Open": 209.77999877929688, + "Close": 217.11000061035156, + "Volume": 15319700 + }, + { + "Date": "2026-02-05", + "Open": 216.89999389648438, + "Close": 219.02000427246094, + "Volume": 10794000 + }, + { + "Date": "2026-02-06", + "Open": 218.75, + "Close": 223.42999267578125, + "Volume": 6067100 + }, + { + "Date": "2026-02-09", + "Open": 223.4199981689453, + "Close": 223.25999450683594, + "Volume": 6767700 + }, + { + "Date": "2026-02-10", + "Open": 223.75, + "Close": 222.44000244140625, + "Volume": 6044500 + }, + { + "Date": "2026-02-11", + "Open": 222.27000427246094, + "Close": 220.88999938964844, + "Volume": 8072400 + }, + { + "Date": "2026-02-12", + "Open": 221.57000732421875, + "Close": 227.5, + "Volume": 8712000 + }, + { + "Date": "2026-02-13", + "Open": 228.4199981689453, + "Close": 231.5, + "Volume": 8252200 + }, + { + "Date": "2026-02-17", + "Open": 232.66000366210938, + "Close": 232.86000061035156, + "Volume": 7336400 + }, + { + "Date": "2026-02-18", + "Open": 234.0, + "Close": 228.72000122070312, + "Volume": 5495100 + }, + { + "Date": "2026-02-19", + "Open": 228.97000122070312, + "Close": 224.35000610351562, + "Volume": 5410800 + }, + { + "Date": "2026-02-20", + "Open": 225.0399932861328, + "Close": 224.80999755859375, + "Volume": 6830300 + }, + { + "Date": "2026-02-23", + "Open": 225.82000732421875, + "Close": 229.47999572753906, + "Volume": 5463200 + }, + { + "Date": "2026-02-24", + "Open": 229.0, + "Close": 228.44000244140625, + "Volume": 4880800 + }, + { + "Date": "2026-02-25", + "Open": 229.7100067138672, + "Close": 226.9199981689453, + "Volume": 5410900 + }, + { + "Date": "2026-02-26", + "Open": 227.58999633789062, + "Close": 224.69000244140625, + "Volume": 5331300 + }, + { + "Date": "2026-02-27", + "Open": 225.10000610351562, + "Close": 232.0800018310547, + "Volume": 8018100 + }, + { + "Date": "2026-03-02", + "Open": 233.66000366210938, + "Close": 234.25999450683594, + "Volume": 7438800 + }, + { + "Date": "2026-03-03", + "Open": 233.36000061035156, + "Close": 233.86000061035156, + "Volume": 6595700 + }, + { + "Date": "2026-03-04", + "Open": 233.55999755859375, + "Close": 236.19000244140625, + "Volume": 5380800 + }, + { + "Date": "2026-03-05", + "Open": 233.4199981689453, + "Close": 232.35000610351562, + "Volume": 9423100 + }, + { + "Date": "2026-03-06", + "Open": 230.36000061035156, + "Close": 230.11000061035156, + "Volume": 6139600 + }, + { + "Date": "2026-03-09", + "Open": 229.97000122070312, + "Close": 227.4499969482422, + "Volume": 7915800 + }, + { + "Date": "2026-03-10", + "Open": 227.66000366210938, + "Close": 227.00999450683594, + "Volume": 6466800 + }, + { + "Date": "2026-03-11", + "Open": 226.0500030517578, + "Close": 227.67999267578125, + "Volume": 5299200 + }, + { + "Date": "2026-03-12", + "Open": 225.1199951171875, + "Close": 225.3699951171875, + "Volume": 7607000 + }, + { + "Date": "2026-03-13", + "Open": 226.88999938964844, + "Close": 219.67999267578125, + "Volume": 5676100 + }, + { + "Date": "2026-03-16", + "Open": 221.08999633789062, + "Close": 221.4499969482422, + "Volume": 3991800 + }, + { + "Date": "2026-03-17", + "Open": 222.0399932861328, + "Close": 219.75999450683594, + "Volume": 4405700 + }, + { + "Date": "2026-03-18", + "Open": 218.5, + "Close": 208.33999633789062, + "Volume": 8597000 + }, + { + "Date": "2026-03-19", + "Open": 208.3699951171875, + "Close": 206.22999572753906, + "Volume": 7006800 + }, + { + "Date": "2026-03-20", + "Open": 206.27000427246094, + "Close": 205.07000732421875, + "Volume": 27982400 + }, + { + "Date": "2026-03-23", + "Open": 207.36000061035156, + "Close": 204.92999267578125, + "Volume": 7419900 + }, + { + "Date": "2026-03-24", + "Open": 203.0399932861328, + "Close": 205.1999969482422, + "Volume": 6990500 + }, + { + "Date": "2026-03-25", + "Open": 206.86000061035156, + "Close": 207.17999267578125, + "Volume": 6000100 + }, + { + "Date": "2026-03-26", + "Open": 207.19000244140625, + "Close": 211.1199951171875, + "Volume": 4576300 + }, + { + "Date": "2026-03-27", + "Open": 211.4199981689453, + "Close": 209.39999389648438, + "Volume": 5654000 + }, + { + "Date": "2026-03-30", + "Open": 212.25999450683594, + "Close": 213.1199951171875, + "Volume": 7491200 + }, + { + "Date": "2026-03-31", + "Open": 215.05999755859375, + "Close": 217.49000549316406, + "Volume": 8311700 + }, + { + "Date": "2026-04-01", + "Open": 218.3699951171875, + "Close": 214.97999572753906, + "Volume": 5702800 + }, + { + "Date": "2026-04-02", + "Open": 213.99000549316406, + "Close": 208.83999633789062, + "Volume": 5151100 + }, + { + "Date": "2026-04-06", + "Open": 207.0399932861328, + "Close": 206.69000244140625, + "Volume": 4929100 + }, + { + "Date": "2026-04-07", + "Open": 206.22999572753906, + "Close": 206.3699951171875, + "Volume": 8794200 + }, + { + "Date": "2026-04-08", + "Open": 206.25999450683594, + "Close": 209.3300018310547, + "Volume": 1007130 + } + ], + "ADBE": [ + { + "Date": "2025-11-26", + "Open": 319.20001220703125, + "Close": 317.5199890136719, + "Volume": 3025000 + }, + { + "Date": "2025-11-28", + "Open": 317.79998779296875, + "Close": 320.1300048828125, + "Volume": 1802200 + }, + { + "Date": "2025-12-01", + "Open": 316.3900146484375, + "Close": 322.8500061035156, + "Volume": 3651300 + }, + { + "Date": "2025-12-02", + "Open": 321.6199951171875, + "Close": 322.80999755859375, + "Volume": 3959500 + }, + { + "Date": "2025-12-03", + "Open": 321.9800109863281, + "Close": 326.7799987792969, + "Volume": 3082200 + }, + { + "Date": "2025-12-04", + "Open": 328.57000732421875, + "Close": 328.7300109863281, + "Volume": 3592300 + }, + { + "Date": "2025-12-05", + "Open": 330.6000061035156, + "Close": 346.260009765625, + "Volume": 7650400 + }, + { + "Date": "2025-12-08", + "Open": 347.45001220703125, + "Close": 339.1199951171875, + "Volume": 4293600 + }, + { + "Date": "2025-12-09", + "Open": 341.3999938964844, + "Close": 344.32000732421875, + "Volume": 4267700 + }, + { + "Date": "2025-12-10", + "Open": 342.1300048828125, + "Close": 343.1300048828125, + "Volume": 6789900 + }, + { + "Date": "2025-12-11", + "Open": 341.6499938964844, + "Close": 350.42999267578125, + "Volume": 10158700 + }, + { + "Date": "2025-12-12", + "Open": 351.5400085449219, + "Close": 356.42999267578125, + "Volume": 5483900 + }, + { + "Date": "2025-12-15", + "Open": 352.6000061035156, + "Close": 351.1499938964844, + "Volume": 5480100 + }, + { + "Date": "2025-12-16", + "Open": 350.0, + "Close": 347.8900146484375, + "Volume": 4118200 + }, + { + "Date": "2025-12-17", + "Open": 347.8900146484375, + "Close": 354.6600036621094, + "Volume": 4371600 + }, + { + "Date": "2025-12-18", + "Open": 355.8699951171875, + "Close": 355.80999755859375, + "Volume": 3352700 + }, + { + "Date": "2025-12-19", + "Open": 355.5299987792969, + "Close": 355.8599853515625, + "Volume": 8706300 + }, + { + "Date": "2025-12-22", + "Open": 355.5899963378906, + "Close": 357.5299987792969, + "Volume": 2960800 + }, + { + "Date": "2025-12-23", + "Open": 357.4700012207031, + "Close": 352.4200134277344, + "Volume": 3052500 + }, + { + "Date": "2025-12-24", + "Open": 352.2099914550781, + "Close": 352.9800109863281, + "Volume": 1166500 + }, + { + "Date": "2025-12-26", + "Open": 352.5, + "Close": 353.79998779296875, + "Volume": 1455100 + }, + { + "Date": "2025-12-29", + "Open": 353.3699951171875, + "Close": 353.1600036621094, + "Volume": 2794000 + }, + { + "Date": "2025-12-30", + "Open": 352.0299987792969, + "Close": 352.510009765625, + "Volume": 2252600 + }, + { + "Date": "2025-12-31", + "Open": 351.010009765625, + "Close": 349.989990234375, + "Volume": 2116200 + }, + { + "Date": "2026-01-02", + "Open": 350.67999267578125, + "Close": 333.29998779296875, + "Volume": 5643500 + }, + { + "Date": "2026-01-05", + "Open": 330.1099853515625, + "Close": 331.55999755859375, + "Volume": 5012100 + }, + { + "Date": "2026-01-06", + "Open": 330.0, + "Close": 335.989990234375, + "Volume": 3187400 + }, + { + "Date": "2026-01-07", + "Open": 336.239990234375, + "Close": 338.1000061035156, + "Volume": 3183100 + }, + { + "Date": "2026-01-08", + "Open": 337.3800048828125, + "Close": 339.0400085449219, + "Volume": 3107700 + }, + { + "Date": "2026-01-09", + "Open": 335.8800048828125, + "Close": 333.95001220703125, + "Volume": 3250100 + }, + { + "Date": "2026-01-12", + "Open": 327.7699890136719, + "Close": 327.6499938964844, + "Volume": 3541400 + }, + { + "Date": "2026-01-13", + "Open": 322.489990234375, + "Close": 309.92999267578125, + "Volume": 7217300 + }, + { + "Date": "2026-01-14", + "Open": 308.57000732421875, + "Close": 304.44000244140625, + "Volume": 5712600 + }, + { + "Date": "2026-01-15", + "Open": 304.9700012207031, + "Close": 304.0899963378906, + "Volume": 4774300 + }, + { + "Date": "2026-01-16", + "Open": 304.55999755859375, + "Close": 296.1199951171875, + "Volume": 8534400 + }, + { + "Date": "2026-01-20", + "Open": 294.32000732421875, + "Close": 290.3699951171875, + "Volume": 6962000 + }, + { + "Date": "2026-01-21", + "Open": 290.7699890136719, + "Close": 294.2300109863281, + "Volume": 5645300 + }, + { + "Date": "2026-01-22", + "Open": 296.0, + "Close": 299.7300109863281, + "Volume": 4974500 + }, + { + "Date": "2026-01-23", + "Open": 301.4599914550781, + "Close": 301.07000732421875, + "Volume": 4368700 + }, + { + "Date": "2026-01-26", + "Open": 301.3999938964844, + "Close": 304.7200012207031, + "Volume": 4115300 + }, + { + "Date": "2026-01-27", + "Open": 303.80999755859375, + "Close": 297.4200134277344, + "Volume": 4166300 + }, + { + "Date": "2026-01-28", + "Open": 299.6600036621094, + "Close": 299.5799865722656, + "Volume": 3942800 + }, + { + "Date": "2026-01-29", + "Open": 291.67999267578125, + "Close": 291.6499938964844, + "Volume": 7410800 + }, + { + "Date": "2026-01-30", + "Open": 291.6000061035156, + "Close": 293.25, + "Volume": 5713000 + }, + { + "Date": "2026-02-02", + "Open": 297.010009765625, + "Close": 293.3800048828125, + "Volume": 4357000 + }, + { + "Date": "2026-02-03", + "Open": 282.739990234375, + "Close": 271.92999267578125, + "Volume": 8324900 + }, + { + "Date": "2026-02-04", + "Open": 267.2300109863281, + "Close": 279.7099914550781, + "Volume": 8554200 + }, + { + "Date": "2026-02-05", + "Open": 277.489990234375, + "Close": 269.3900146484375, + "Volume": 6293600 + }, + { + "Date": "2026-02-06", + "Open": 271.67999267578125, + "Close": 268.3800048828125, + "Volume": 5448400 + }, + { + "Date": "2026-02-09", + "Open": 267.04998779296875, + "Close": 266.8999938964844, + "Volume": 6576300 + }, + { + "Date": "2026-02-10", + "Open": 266.69000244140625, + "Close": 264.6700134277344, + "Volume": 5718600 + }, + { + "Date": "2026-02-11", + "Open": 263.0799865722656, + "Close": 257.1600036621094, + "Volume": 8759900 + }, + { + "Date": "2026-02-12", + "Open": 258.3599853515625, + "Close": 262.5, + "Volume": 8657000 + }, + { + "Date": "2026-02-13", + "Open": 262.1700134277344, + "Close": 263.9700012207031, + "Volume": 6589700 + }, + { + "Date": "2026-02-17", + "Open": 265.239990234375, + "Close": 260.45001220703125, + "Volume": 5208300 + }, + { + "Date": "2026-02-18", + "Open": 260.45001220703125, + "Close": 263.1700134277344, + "Volume": 5033200 + }, + { + "Date": "2026-02-19", + "Open": 263.3800048828125, + "Close": 259.2099914550781, + "Volume": 3616200 + }, + { + "Date": "2026-02-20", + "Open": 255.0, + "Close": 258.6099853515625, + "Volume": 6590800 + }, + { + "Date": "2026-02-23", + "Open": 254.13999938964844, + "Close": 246.67999267578125, + "Volume": 7602400 + }, + { + "Date": "2026-02-24", + "Open": 245.57000732421875, + "Close": 255.1699981689453, + "Volume": 5529100 + }, + { + "Date": "2026-02-25", + "Open": 253.3300018310547, + "Close": 257.80999755859375, + "Volume": 5108600 + }, + { + "Date": "2026-02-26", + "Open": 261.5899963378906, + "Close": 259.0400085449219, + "Volume": 6208100 + }, + { + "Date": "2026-02-27", + "Open": 254.02000427246094, + "Close": 262.4100036621094, + "Volume": 5098200 + }, + { + "Date": "2026-03-02", + "Open": 257.6000061035156, + "Close": 260.8800048828125, + "Volume": 3486900 + }, + { + "Date": "2026-03-03", + "Open": 260.04998779296875, + "Close": 270.989990234375, + "Volume": 6206600 + }, + { + "Date": "2026-03-04", + "Open": 271.510009765625, + "Close": 273.1199951171875, + "Volume": 4329200 + }, + { + "Date": "2026-03-05", + "Open": 275.3999938964844, + "Close": 281.739990234375, + "Volume": 5822300 + }, + { + "Date": "2026-03-06", + "Open": 280.2799987792969, + "Close": 283.6199951171875, + "Volume": 4802300 + }, + { + "Date": "2026-03-09", + "Open": 281.32000732421875, + "Close": 282.44000244140625, + "Volume": 4728400 + }, + { + "Date": "2026-03-10", + "Open": 281.82000732421875, + "Close": 275.1300048828125, + "Volume": 4591600 + }, + { + "Date": "2026-03-11", + "Open": 277.92999267578125, + "Close": 273.7099914550781, + "Volume": 4862400 + }, + { + "Date": "2026-03-12", + "Open": 273.3500061035156, + "Close": 269.7799987792969, + "Volume": 10895000 + }, + { + "Date": "2026-03-13", + "Open": 249.0, + "Close": 249.32000732421875, + "Volume": 17406400 + }, + { + "Date": "2026-03-16", + "Open": 248.25, + "Close": 251.86000061035156, + "Volume": 11679200 + }, + { + "Date": "2026-03-17", + "Open": 252.99000549316406, + "Close": 254.1999969482422, + "Volume": 6456200 + }, + { + "Date": "2026-03-18", + "Open": 252.4600067138672, + "Close": 246.0, + "Volume": 7305600 + }, + { + "Date": "2026-03-19", + "Open": 246.9600067138672, + "Close": 245.99000549316406, + "Volume": 4459800 + }, + { + "Date": "2026-03-20", + "Open": 242.8000030517578, + "Close": 248.14999389648438, + "Volume": 10467300 + }, + { + "Date": "2026-03-23", + "Open": 248.9499969482422, + "Close": 247.63999938964844, + "Volume": 4080500 + }, + { + "Date": "2026-03-24", + "Open": 245.91000366210938, + "Close": 238.8699951171875, + "Volume": 6268300 + }, + { + "Date": "2026-03-25", + "Open": 241.1999969482422, + "Close": 237.25, + "Volume": 5441600 + }, + { + "Date": "2026-03-26", + "Open": 234.9199981689453, + "Close": 240.8800048828125, + "Volume": 4715300 + }, + { + "Date": "2026-03-27", + "Open": 239.7899932861328, + "Close": 234.83999633789062, + "Volume": 4429400 + }, + { + "Date": "2026-03-30", + "Open": 236.77999877929688, + "Close": 241.1300048828125, + "Volume": 4410200 + }, + { + "Date": "2026-03-31", + "Open": 241.6699981689453, + "Close": 243.0800018310547, + "Volume": 4575900 + }, + { + "Date": "2026-04-01", + "Open": 241.9600067138672, + "Close": 241.3699951171875, + "Volume": 3746700 + }, + { + "Date": "2026-04-02", + "Open": 242.4600067138672, + "Close": 242.9199981689453, + "Volume": 3588800 + }, + { + "Date": "2026-04-06", + "Open": 242.83999633789062, + "Close": 244.36000061035156, + "Volume": 2757700 + }, + { + "Date": "2026-04-07", + "Open": 244.1699981689453, + "Close": 240.13999938964844, + "Volume": 3301200 + }, + { + "Date": "2026-04-08", + "Open": 243.91000366210938, + "Close": 243.47500610351562, + "Volume": 1251326 + } + ], + "AEE": [ + { + "Date": "2025-11-26", + "Open": 103.95034897859945, + "Close": 104.55189514160156, + "Volume": 1135300 + }, + { + "Date": "2025-11-28", + "Open": 104.76884957799071, + "Close": 104.87732696533203, + "Volume": 516800 + }, + { + "Date": "2025-12-01", + "Open": 104.51246104360325, + "Close": 101.57372283935547, + "Volume": 1510500 + }, + { + "Date": "2025-12-02", + "Open": 101.978038574483, + "Close": 100.1043472290039, + "Volume": 1793100 + }, + { + "Date": "2025-12-03", + "Open": 100.14380490659946, + "Close": 100.06491088867188, + "Volume": 2410100 + }, + { + "Date": "2025-12-04", + "Open": 99.69016573544106, + "Close": 99.4534912109375, + "Volume": 2771800 + }, + { + "Date": "2025-12-05", + "Open": 99.15764341717403, + "Close": 98.4771957397461, + "Volume": 2221700 + }, + { + "Date": "2025-12-08", + "Open": 98.71387711059988, + "Close": 97.9446792602539, + "Volume": 2327800 + }, + { + "Date": "2025-12-09", + "Open": 98.31218731798604, + "Close": 97.67649841308594, + "Volume": 1430000 + }, + { + "Date": "2025-12-10", + "Open": 97.58710871454491, + "Close": 97.11034393310547, + "Volume": 986700 + }, + { + "Date": "2025-12-11", + "Open": 97.07062159845088, + "Close": 96.59385681152344, + "Volume": 1544400 + }, + { + "Date": "2025-12-12", + "Open": 96.17668995779572, + "Close": 96.61371612548828, + "Volume": 2198900 + }, + { + "Date": "2025-12-15", + "Open": 97.17986968239784, + "Close": 98.20292663574219, + "Volume": 2740900 + }, + { + "Date": "2025-12-16", + "Open": 98.21285196814569, + "Close": 97.328857421875, + "Volume": 2971100 + }, + { + "Date": "2025-12-17", + "Open": 97.29906519637686, + "Close": 97.86521911621094, + "Volume": 3425500 + }, + { + "Date": "2025-12-18", + "Open": 98.26251808260602, + "Close": 98.53069305419922, + "Volume": 2810400 + }, + { + "Date": "2025-12-19", + "Open": 98.41150967535751, + "Close": 97.81555938720703, + "Volume": 4461800 + }, + { + "Date": "2025-12-22", + "Open": 97.4083193944444, + "Close": 98.7889404296875, + "Volume": 2043100 + }, + { + "Date": "2025-12-23", + "Open": 98.71941089827929, + "Close": 98.67967987060547, + "Volume": 1474000 + }, + { + "Date": "2025-12-24", + "Open": 98.67968236658609, + "Close": 99.16637420654297, + "Volume": 477900 + }, + { + "Date": "2025-12-26", + "Open": 98.93793384822715, + "Close": 99.13658142089844, + "Volume": 644600 + }, + { + "Date": "2025-12-29", + "Open": 99.20610850358798, + "Close": 99.58354949951172, + "Volume": 923800 + }, + { + "Date": "2025-12-30", + "Open": 99.73253501133657, + "Close": 100.060302734375, + "Volume": 1114300 + }, + { + "Date": "2025-12-31", + "Open": 99.80206071289274, + "Close": 99.18624114990234, + "Volume": 936800 + }, + { + "Date": "2026-01-02", + "Open": 99.06705069286649, + "Close": 100.17949676513672, + "Volume": 1322500 + }, + { + "Date": "2026-01-05", + "Open": 99.68286814944815, + "Close": 98.92799377441406, + "Volume": 1703500 + }, + { + "Date": "2026-01-06", + "Open": 99.12665037296699, + "Close": 99.93118286132812, + "Volume": 2538700 + }, + { + "Date": "2026-01-07", + "Open": 100.59666137445913, + "Close": 98.40157318115234, + "Volume": 1445700 + }, + { + "Date": "2026-01-08", + "Open": 98.25258101031791, + "Close": 98.86840057373047, + "Volume": 1340100 + }, + { + "Date": "2026-01-09", + "Open": 99.46435244923542, + "Close": 99.23590850830078, + "Volume": 1451100 + }, + { + "Date": "2026-01-12", + "Open": 99.19618093502736, + "Close": 99.5239486694336, + "Volume": 1379400 + }, + { + "Date": "2026-01-13", + "Open": 99.63320516643006, + "Close": 100.74565124511719, + "Volume": 1419900 + }, + { + "Date": "2026-01-14", + "Open": 101.00389628661962, + "Close": 101.84815979003906, + "Volume": 1212300 + }, + { + "Date": "2026-01-15", + "Open": 102.26532452490412, + "Close": 102.5434341430664, + "Volume": 1083700 + }, + { + "Date": "2026-01-16", + "Open": 102.19579791847634, + "Close": 103.29830932617188, + "Volume": 1874900 + }, + { + "Date": "2026-01-20", + "Open": 103.24864540100403, + "Close": 103.03013610839844, + "Volume": 1609900 + }, + { + "Date": "2026-01-21", + "Open": 103.72540812185059, + "Close": 103.42742919921875, + "Volume": 1422700 + }, + { + "Date": "2026-01-22", + "Open": 103.35790378155976, + "Close": 102.20573425292969, + "Volume": 1500200 + }, + { + "Date": "2026-01-23", + "Open": 101.85809782475451, + "Close": 101.62964630126953, + "Volume": 1195200 + }, + { + "Date": "2026-01-26", + "Open": 102.48384783522746, + "Close": 102.55337524414062, + "Volume": 1350100 + }, + { + "Date": "2026-01-27", + "Open": 102.45405054743377, + "Close": 103.25858306884766, + "Volume": 1249500 + }, + { + "Date": "2026-01-28", + "Open": 103.19898995423026, + "Close": 102.88114929199219, + "Volume": 1087200 + }, + { + "Date": "2026-01-29", + "Open": 103.18905545595916, + "Close": 103.06986236572266, + "Volume": 1199900 + }, + { + "Date": "2026-01-30", + "Open": 102.77188852361957, + "Close": 102.58316802978516, + "Volume": 1865700 + }, + { + "Date": "2026-02-02", + "Open": 102.90100698754023, + "Close": 101.7091064453125, + "Volume": 1610900 + }, + { + "Date": "2026-02-03", + "Open": 101.51044978193421, + "Close": 103.30824279785156, + "Volume": 2182900 + }, + { + "Date": "2026-02-04", + "Open": 103.95386190561084, + "Close": 104.04325103759766, + "Volume": 2097100 + }, + { + "Date": "2026-02-05", + "Open": 104.65907106984073, + "Close": 104.10284423828125, + "Volume": 1667300 + }, + { + "Date": "2026-02-06", + "Open": 105.00670514838967, + "Close": 104.38095092773438, + "Volume": 1871100 + }, + { + "Date": "2026-02-09", + "Open": 104.22203437239467, + "Close": 103.55655670166016, + "Volume": 2888500 + }, + { + "Date": "2026-02-10", + "Open": 103.96378801996713, + "Close": 105.06629943847656, + "Volume": 2574200 + }, + { + "Date": "2026-02-11", + "Open": 104.84778439932711, + "Close": 105.30467987060547, + "Volume": 2385200 + }, + { + "Date": "2026-02-12", + "Open": 107.71828509703636, + "Close": 108.60227966308594, + "Volume": 3044700 + }, + { + "Date": "2026-02-13", + "Open": 108.41356286218527, + "Close": 110.22128295898438, + "Volume": 3059900 + }, + { + "Date": "2026-02-17", + "Open": 111.1350795110358, + "Close": 109.794189453125, + "Volume": 1435900 + }, + { + "Date": "2026-02-18", + "Open": 109.81405053832252, + "Close": 107.57923126220703, + "Volume": 1848100 + }, + { + "Date": "2026-02-19", + "Open": 107.996400818363, + "Close": 109.0591812133789, + "Volume": 1526400 + }, + { + "Date": "2026-02-20", + "Open": 109.4167535528573, + "Close": 109.3074951171875, + "Volume": 2071300 + }, + { + "Date": "2026-02-23", + "Open": 109.81404581842473, + "Close": 110.41000366210938, + "Volume": 2957500 + }, + { + "Date": "2026-02-24", + "Open": 110.37027470599763, + "Close": 110.51925659179688, + "Volume": 1690200 + }, + { + "Date": "2026-02-25", + "Open": 110.60865592136915, + "Close": 110.68811798095703, + "Volume": 1688600 + }, + { + "Date": "2026-02-26", + "Open": 111.15494626541599, + "Close": 111.27413177490234, + "Volume": 1713600 + }, + { + "Date": "2026-02-27", + "Open": 111.73103049599979, + "Close": 112.51570129394531, + "Volume": 1748600 + }, + { + "Date": "2026-03-02", + "Open": 112.33691508999925, + "Close": 112.13826751708984, + "Volume": 1985100 + }, + { + "Date": "2026-03-03", + "Open": 111.08540842723417, + "Close": 111.2343978881836, + "Volume": 2078300 + }, + { + "Date": "2026-03-04", + "Open": 111.1350743197648, + "Close": 112.56536102294922, + "Volume": 2114800 + }, + { + "Date": "2026-03-05", + "Open": 111.81048707623117, + "Close": 110.65831756591797, + "Volume": 1496500 + }, + { + "Date": "2026-03-06", + "Open": 110.10209280869245, + "Close": 110.76757049560547, + "Volume": 1860500 + }, + { + "Date": "2026-03-09", + "Open": 110.22128317308132, + "Close": 110.41000366210938, + "Volume": 1697100 + }, + { + "Date": "2026-03-10", + "Open": 109.88999938964844, + "Close": 110.38999938964844, + "Volume": 1969700 + }, + { + "Date": "2026-03-11", + "Open": 110.29000091552734, + "Close": 109.3499984741211, + "Volume": 1253000 + }, + { + "Date": "2026-03-12", + "Open": 109.3499984741211, + "Close": 110.0, + "Volume": 1922900 + }, + { + "Date": "2026-03-13", + "Open": 111.12999725341797, + "Close": 112.04000091552734, + "Volume": 1525000 + }, + { + "Date": "2026-03-16", + "Open": 113.0, + "Close": 112.86000061035156, + "Volume": 1577400 + }, + { + "Date": "2026-03-17", + "Open": 113.55000305175781, + "Close": 112.2300033569336, + "Volume": 1419400 + }, + { + "Date": "2026-03-18", + "Open": 111.2699966430664, + "Close": 110.75, + "Volume": 1504200 + }, + { + "Date": "2026-03-19", + "Open": 110.05000305175781, + "Close": 109.55999755859375, + "Volume": 1973900 + }, + { + "Date": "2026-03-20", + "Open": 109.51000213623047, + "Close": 106.05999755859375, + "Volume": 3376100 + }, + { + "Date": "2026-03-23", + "Open": 107.13999938964844, + "Close": 106.9000015258789, + "Volume": 1465600 + }, + { + "Date": "2026-03-24", + "Open": 106.37999725341797, + "Close": 107.69000244140625, + "Volume": 1463600 + }, + { + "Date": "2026-03-25", + "Open": 108.58999633789062, + "Close": 107.80000305175781, + "Volume": 986100 + }, + { + "Date": "2026-03-26", + "Open": 107.33999633789062, + "Close": 108.56999969482422, + "Volume": 1110000 + }, + { + "Date": "2026-03-27", + "Open": 108.68000030517578, + "Close": 108.72000122070312, + "Volume": 1483600 + }, + { + "Date": "2026-03-30", + "Open": 110.31999969482422, + "Close": 109.68000030517578, + "Volume": 1737500 + }, + { + "Date": "2026-03-31", + "Open": 110.33999633789062, + "Close": 109.91999816894531, + "Volume": 1537200 + }, + { + "Date": "2026-04-01", + "Open": 109.16999816894531, + "Close": 110.79000091552734, + "Volume": 1696500 + }, + { + "Date": "2026-04-02", + "Open": 111.0, + "Close": 111.68000030517578, + "Volume": 1034200 + }, + { + "Date": "2026-04-06", + "Open": 111.29000091552734, + "Close": 111.44000244140625, + "Volume": 1830000 + }, + { + "Date": "2026-04-07", + "Open": 111.36000061035156, + "Close": 111.33000183105469, + "Volume": 1841000 + }, + { + "Date": "2026-04-08", + "Open": 110.55000305175781, + "Close": 112.06999969482422, + "Volume": 438713 + } + ], + "ADM": [ + { + "Date": "2025-11-26", + "Open": 59.10451154143406, + "Close": 60.09703063964844, + "Volume": 2159200 + }, + { + "Date": "2025-11-28", + "Open": 59.977927923127815, + "Close": 60.28561019897461, + "Volume": 1139800 + }, + { + "Date": "2025-12-01", + "Open": 60.414637101155854, + "Close": 60.067256927490234, + "Volume": 2450000 + }, + { + "Date": "2025-12-02", + "Open": 60.017628581248545, + "Close": 59.85882568359375, + "Volume": 1800900 + }, + { + "Date": "2025-12-03", + "Open": 60.226059936818366, + "Close": 59.35264205932617, + "Volume": 2239200 + }, + { + "Date": "2025-12-04", + "Open": 59.531292455542214, + "Close": 58.915931701660156, + "Volume": 2924700 + }, + { + "Date": "2025-12-05", + "Open": 58.67772781606125, + "Close": 58.56855010986328, + "Volume": 1925500 + }, + { + "Date": "2025-12-08", + "Open": 58.45937483619295, + "Close": 57.506553649902344, + "Volume": 2428400 + }, + { + "Date": "2025-12-09", + "Open": 57.42715387463363, + "Close": 57.635581970214844, + "Volume": 2543500 + }, + { + "Date": "2025-12-10", + "Open": 57.84401216719688, + "Close": 57.7745361328125, + "Volume": 2961900 + }, + { + "Date": "2025-12-11", + "Open": 57.982962121020414, + "Close": 59.47174072265625, + "Volume": 2427400 + }, + { + "Date": "2025-12-12", + "Open": 59.70994886789795, + "Close": 59.56106948852539, + "Volume": 2996600 + }, + { + "Date": "2025-12-15", + "Open": 59.24346219955862, + "Close": 59.74964904785156, + "Volume": 2645900 + }, + { + "Date": "2025-12-16", + "Open": 58.340271542575145, + "Close": 57.54625701904297, + "Volume": 3847900 + }, + { + "Date": "2025-12-17", + "Open": 58.121917724609375, + "Close": 58.121917724609375, + "Volume": 2901100 + }, + { + "Date": "2025-12-18", + "Open": 58.02266398390324, + "Close": 57.863861083984375, + "Volume": 2871200 + }, + { + "Date": "2025-12-19", + "Open": 57.74476115105245, + "Close": 57.80431365966797, + "Volume": 7828800 + }, + { + "Date": "2025-12-22", + "Open": 57.42715601002811, + "Close": 57.41722869873047, + "Volume": 2329000 + }, + { + "Date": "2025-12-23", + "Open": 57.4073043984715, + "Close": 57.04007339477539, + "Volume": 2073100 + }, + { + "Date": "2025-12-24", + "Open": 57.377529764621066, + "Close": 57.34775161743164, + "Volume": 767800 + }, + { + "Date": "2025-12-26", + "Open": 57.278275363937524, + "Close": 57.47677993774414, + "Volume": 1172200 + }, + { + "Date": "2025-12-29", + "Open": 57.46685617279758, + "Close": 57.784461975097656, + "Volume": 1764800 + }, + { + "Date": "2025-12-30", + "Open": 57.814236107012455, + "Close": 57.734832763671875, + "Volume": 2017400 + }, + { + "Date": "2025-12-31", + "Open": 57.66535855373212, + "Close": 57.0599250793457, + "Volume": 1589500 + }, + { + "Date": "2026-01-02", + "Open": 57.01029337386948, + "Close": 58.60824966430664, + "Volume": 2972200 + }, + { + "Date": "2026-01-05", + "Open": 58.042515524747216, + "Close": 59.1342887878418, + "Volume": 3684400 + }, + { + "Date": "2026-01-06", + "Open": 59.46181653044059, + "Close": 60.037479400634766, + "Volume": 4020400 + }, + { + "Date": "2026-01-07", + "Open": 59.809199283435596, + "Close": 58.082218170166016, + "Volume": 3181700 + }, + { + "Date": "2026-01-08", + "Open": 57.7249109119926, + "Close": 60.732242584228516, + "Volume": 4790200 + }, + { + "Date": "2026-01-09", + "Open": 61.307904736352356, + "Close": 61.47663116455078, + "Volume": 3568000 + }, + { + "Date": "2026-01-12", + "Open": 61.7545386412024, + "Close": 61.73468780517578, + "Volume": 2758800 + }, + { + "Date": "2026-01-13", + "Open": 61.7346880733397, + "Close": 62.905860900878906, + "Volume": 2717600 + }, + { + "Date": "2026-01-14", + "Open": 63.16391234778107, + "Close": 64.11672973632812, + "Volume": 5476100 + }, + { + "Date": "2026-01-15", + "Open": 63.93808093882472, + "Close": 66.0719985961914, + "Volume": 5085300 + }, + { + "Date": "2026-01-16", + "Open": 65.50625574062774, + "Close": 64.69239044189453, + "Volume": 3660600 + }, + { + "Date": "2026-01-20", + "Open": 64.41448917709087, + "Close": 65.38715362548828, + "Volume": 4052000 + }, + { + "Date": "2026-01-21", + "Open": 65.57573901477109, + "Close": 67.19354248046875, + "Volume": 3769800 + }, + { + "Date": "2026-01-22", + "Open": 67.33248913458286, + "Close": 66.61788177490234, + "Volume": 3993800 + }, + { + "Date": "2026-01-23", + "Open": 67.08436250908368, + "Close": 67.00496673583984, + "Volume": 3013600 + }, + { + "Date": "2026-01-26", + "Open": 67.31264312649104, + "Close": 66.86601257324219, + "Volume": 2752100 + }, + { + "Date": "2026-01-27", + "Open": 66.75683686430702, + "Close": 67.7195816040039, + "Volume": 2586200 + }, + { + "Date": "2026-01-28", + "Open": 68.31509274241859, + "Close": 66.89579010009766, + "Volume": 3237700 + }, + { + "Date": "2026-01-29", + "Open": 67.46152058296005, + "Close": 66.41937255859375, + "Volume": 5621200 + }, + { + "Date": "2026-01-30", + "Open": 66.02236652981422, + "Close": 66.80645751953125, + "Volume": 5377200 + }, + { + "Date": "2026-02-02", + "Open": 66.67743290187825, + "Close": 67.5707015991211, + "Volume": 5608000 + }, + { + "Date": "2026-02-03", + "Open": 61.95303585231222, + "Close": 66.88585662841797, + "Volume": 7404700 + }, + { + "Date": "2026-02-04", + "Open": 66.61788719701022, + "Close": 66.83623504638672, + "Volume": 5968600 + }, + { + "Date": "2026-02-05", + "Open": 67.0545840742871, + "Close": 64.94052124023438, + "Volume": 3169900 + }, + { + "Date": "2026-02-06", + "Open": 64.88097621397613, + "Close": 65.83379364013672, + "Volume": 2761900 + }, + { + "Date": "2026-02-09", + "Open": 65.84371446215404, + "Close": 66.84616088867188, + "Volume": 3274900 + }, + { + "Date": "2026-02-10", + "Open": 67.0843579683312, + "Close": 68.10665893554688, + "Volume": 3194600 + }, + { + "Date": "2026-02-11", + "Open": 68.38456890139098, + "Close": 68.78157806396484, + "Volume": 6428800 + }, + { + "Date": "2026-02-12", + "Open": 68.7517969187746, + "Close": 68.9800796508789, + "Volume": 3508100 + }, + { + "Date": "2026-02-13", + "Open": 68.61284338487809, + "Close": 68.99000549316406, + "Volume": 3063800 + }, + { + "Date": "2026-02-17", + "Open": 68.7699966430664, + "Close": 68.56999969482422, + "Volume": 3993600 + }, + { + "Date": "2026-02-18", + "Open": 68.2300033569336, + "Close": 67.5199966430664, + "Volume": 3578600 + }, + { + "Date": "2026-02-19", + "Open": 67.69000244140625, + "Close": 68.86000061035156, + "Volume": 2748700 + }, + { + "Date": "2026-02-20", + "Open": 69.0, + "Close": 67.87999725341797, + "Volume": 2697800 + }, + { + "Date": "2026-02-23", + "Open": 67.86000061035156, + "Close": 67.69000244140625, + "Volume": 2177000 + }, + { + "Date": "2026-02-24", + "Open": 67.6500015258789, + "Close": 68.0199966430664, + "Volume": 2350700 + }, + { + "Date": "2026-02-25", + "Open": 68.06999969482422, + "Close": 67.44999694824219, + "Volume": 2677600 + }, + { + "Date": "2026-02-26", + "Open": 67.41000366210938, + "Close": 67.41999816894531, + "Volume": 2729900 + }, + { + "Date": "2026-02-27", + "Open": 67.43000030517578, + "Close": 69.04000091552734, + "Volume": 5021100 + }, + { + "Date": "2026-03-02", + "Open": 69.5, + "Close": 69.61000061035156, + "Volume": 3032700 + }, + { + "Date": "2026-03-03", + "Open": 68.44000244140625, + "Close": 67.98999786376953, + "Volume": 3012000 + }, + { + "Date": "2026-03-04", + "Open": 68.30000305175781, + "Close": 67.22000122070312, + "Volume": 2453500 + }, + { + "Date": "2026-03-05", + "Open": 67.0199966430664, + "Close": 66.52999877929688, + "Volume": 2873900 + }, + { + "Date": "2026-03-06", + "Open": 66.94000244140625, + "Close": 67.44000244140625, + "Volume": 3399100 + }, + { + "Date": "2026-03-09", + "Open": 67.51000213623047, + "Close": 67.91999816894531, + "Volume": 3646300 + }, + { + "Date": "2026-03-10", + "Open": 68.48999786376953, + "Close": 69.38999938964844, + "Volume": 5133600 + }, + { + "Date": "2026-03-11", + "Open": 68.93000030517578, + "Close": 70.83000183105469, + "Volume": 5839200 + }, + { + "Date": "2026-03-12", + "Open": 71.5, + "Close": 72.5, + "Volume": 5544300 + }, + { + "Date": "2026-03-13", + "Open": 73.5, + "Close": 71.9800033569336, + "Volume": 4379200 + }, + { + "Date": "2026-03-16", + "Open": 71.9000015258789, + "Close": 70.75, + "Volume": 4235500 + }, + { + "Date": "2026-03-17", + "Open": 71.37000274658203, + "Close": 72.12000274658203, + "Volume": 3915800 + }, + { + "Date": "2026-03-18", + "Open": 72.0, + "Close": 70.87000274658203, + "Volume": 3812500 + }, + { + "Date": "2026-03-19", + "Open": 70.41999816894531, + "Close": 68.63999938964844, + "Volume": 5365700 + }, + { + "Date": "2026-03-20", + "Open": 68.81999969482422, + "Close": 66.16999816894531, + "Volume": 16669000 + }, + { + "Date": "2026-03-23", + "Open": 66.23999786376953, + "Close": 67.98999786376953, + "Volume": 3416900 + }, + { + "Date": "2026-03-24", + "Open": 68.37000274658203, + "Close": 71.44000244140625, + "Volume": 2921900 + }, + { + "Date": "2026-03-25", + "Open": 70.9000015258789, + "Close": 71.66000366210938, + "Volume": 2905800 + }, + { + "Date": "2026-03-26", + "Open": 71.48999786376953, + "Close": 72.33000183105469, + "Volume": 3464700 + }, + { + "Date": "2026-03-27", + "Open": 72.0, + "Close": 72.2300033569336, + "Volume": 6175600 + }, + { + "Date": "2026-03-30", + "Open": 73.16999816894531, + "Close": 71.75, + "Volume": 4062400 + }, + { + "Date": "2026-03-31", + "Open": 72.12999725341797, + "Close": 72.69000244140625, + "Volume": 4043400 + }, + { + "Date": "2026-04-01", + "Open": 73.31999969482422, + "Close": 72.37000274658203, + "Volume": 3825000 + }, + { + "Date": "2026-04-02", + "Open": 72.76000213623047, + "Close": 73.83000183105469, + "Volume": 3406600 + }, + { + "Date": "2026-04-06", + "Open": 73.51000213623047, + "Close": 73.37999725341797, + "Volume": 1772700 + }, + { + "Date": "2026-04-07", + "Open": 73.37999725341797, + "Close": 72.1500015258789, + "Volume": 2674900 + }, + { + "Date": "2026-04-08", + "Open": 68.81999969482422, + "Close": 69.55500030517578, + "Volume": 1195837 + } + ], + "ADSK": [ + { + "Date": "2025-11-26", + "Open": 313.9700012207031, + "Close": 301.3800048828125, + "Volume": 4686400 + }, + { + "Date": "2025-11-28", + "Open": 300.2900085449219, + "Close": 303.3399963378906, + "Volume": 912400 + }, + { + "Date": "2025-12-01", + "Open": 301.1700134277344, + "Close": 305.1199951171875, + "Volume": 1464600 + }, + { + "Date": "2025-12-02", + "Open": 306.05999755859375, + "Close": 310.25, + "Volume": 1625400 + }, + { + "Date": "2025-12-03", + "Open": 308.760009765625, + "Close": 307.239990234375, + "Volume": 1346700 + }, + { + "Date": "2025-12-04", + "Open": 307.79998779296875, + "Close": 305.8500061035156, + "Volume": 1458000 + }, + { + "Date": "2025-12-05", + "Open": 306.0, + "Close": 306.739990234375, + "Volume": 1558800 + }, + { + "Date": "2025-12-08", + "Open": 307.6000061035156, + "Close": 301.3900146484375, + "Volume": 1667800 + }, + { + "Date": "2025-12-09", + "Open": 301.07000732421875, + "Close": 300.75, + "Volume": 1393600 + }, + { + "Date": "2025-12-10", + "Open": 299.4599914550781, + "Close": 300.1000061035156, + "Volume": 1792800 + }, + { + "Date": "2025-12-11", + "Open": 299.92999267578125, + "Close": 300.92999267578125, + "Volume": 1534500 + }, + { + "Date": "2025-12-12", + "Open": 302.4800109863281, + "Close": 297.6400146484375, + "Volume": 1425200 + }, + { + "Date": "2025-12-15", + "Open": 299.2099914550781, + "Close": 294.30999755859375, + "Volume": 2281000 + }, + { + "Date": "2025-12-16", + "Open": 294.30999755859375, + "Close": 293.9800109863281, + "Volume": 1482200 + }, + { + "Date": "2025-12-17", + "Open": 294.1300048828125, + "Close": 292.9700012207031, + "Volume": 1390500 + }, + { + "Date": "2025-12-18", + "Open": 294.6499938964844, + "Close": 299.239990234375, + "Volume": 1960400 + }, + { + "Date": "2025-12-19", + "Open": 299.9200134277344, + "Close": 300.0799865722656, + "Volume": 3311300 + }, + { + "Date": "2025-12-22", + "Open": 301.3800048828125, + "Close": 300.4700012207031, + "Volume": 1412200 + }, + { + "Date": "2025-12-23", + "Open": 298.8599853515625, + "Close": 297.5799865722656, + "Volume": 1128400 + }, + { + "Date": "2025-12-24", + "Open": 297.6700134277344, + "Close": 298.2099914550781, + "Volume": 320800 + }, + { + "Date": "2025-12-26", + "Open": 298.4200134277344, + "Close": 300.7099914550781, + "Volume": 439300 + }, + { + "Date": "2025-12-29", + "Open": 299.0799865722656, + "Close": 301.2300109863281, + "Volume": 656900 + }, + { + "Date": "2025-12-30", + "Open": 299.5299987792969, + "Close": 299.5400085449219, + "Volume": 627700 + }, + { + "Date": "2025-12-31", + "Open": 298.6199951171875, + "Close": 296.010009765625, + "Volume": 749200 + }, + { + "Date": "2026-01-02", + "Open": 296.0, + "Close": 286.7300109863281, + "Volume": 1317700 + }, + { + "Date": "2026-01-05", + "Open": 288.0400085449219, + "Close": 288.6600036621094, + "Volume": 1463800 + }, + { + "Date": "2026-01-06", + "Open": 288.510009765625, + "Close": 293.1700134277344, + "Volume": 1264500 + }, + { + "Date": "2026-01-07", + "Open": 294.7300109863281, + "Close": 293.7900085449219, + "Volume": 987700 + }, + { + "Date": "2026-01-08", + "Open": 291.0, + "Close": 276.5799865722656, + "Volume": 2778000 + }, + { + "Date": "2026-01-09", + "Open": 276.79998779296875, + "Close": 276.0199890136719, + "Volume": 1820900 + }, + { + "Date": "2026-01-12", + "Open": 275.9100036621094, + "Close": 277.8900146484375, + "Volume": 1204600 + }, + { + "Date": "2026-01-13", + "Open": 277.5, + "Close": 270.6300048828125, + "Volume": 2171000 + }, + { + "Date": "2026-01-14", + "Open": 268.95001220703125, + "Close": 261.2799987792969, + "Volume": 2221200 + }, + { + "Date": "2026-01-15", + "Open": 262.2300109863281, + "Close": 262.260009765625, + "Volume": 1773800 + }, + { + "Date": "2026-01-16", + "Open": 262.7200012207031, + "Close": 265.69000244140625, + "Volume": 3839400 + }, + { + "Date": "2026-01-20", + "Open": 261.5400085449219, + "Close": 253.8699951171875, + "Volume": 2671200 + }, + { + "Date": "2026-01-21", + "Open": 253.8699951171875, + "Close": 257.44000244140625, + "Volume": 2342600 + }, + { + "Date": "2026-01-22", + "Open": 268.7099914550781, + "Close": 269.7699890136719, + "Volume": 3157400 + }, + { + "Date": "2026-01-23", + "Open": 269.4100036621094, + "Close": 270.0, + "Volume": 1493400 + }, + { + "Date": "2026-01-26", + "Open": 270.4100036621094, + "Close": 272.3399963378906, + "Volume": 1804300 + }, + { + "Date": "2026-01-27", + "Open": 271.20001220703125, + "Close": 268.0899963378906, + "Volume": 1458400 + }, + { + "Date": "2026-01-28", + "Open": 268.510009765625, + "Close": 268.3299865722656, + "Volume": 1268100 + }, + { + "Date": "2026-01-29", + "Open": 260.0, + "Close": 255.67999267578125, + "Volume": 3641800 + }, + { + "Date": "2026-01-30", + "Open": 253.58999633789062, + "Close": 252.8699951171875, + "Volume": 1739200 + }, + { + "Date": "2026-02-02", + "Open": 259.6099853515625, + "Close": 255.57000732421875, + "Volume": 1622000 + }, + { + "Date": "2026-02-03", + "Open": 250.00999450683594, + "Close": 240.7899932861328, + "Volume": 3540400 + }, + { + "Date": "2026-02-04", + "Open": 238.75999450683594, + "Close": 243.41000366210938, + "Volume": 2728100 + }, + { + "Date": "2026-02-05", + "Open": 245.83999633789062, + "Close": 238.05999755859375, + "Volume": 3414200 + }, + { + "Date": "2026-02-06", + "Open": 239.64999389648438, + "Close": 240.39999389648438, + "Volume": 2139700 + }, + { + "Date": "2026-02-09", + "Open": 238.86000061035156, + "Close": 242.52999877929688, + "Volume": 1524400 + }, + { + "Date": "2026-02-10", + "Open": 242.67999267578125, + "Close": 243.5800018310547, + "Volume": 2324100 + }, + { + "Date": "2026-02-11", + "Open": 234.1199951171875, + "Close": 232.58999633789062, + "Volume": 2622400 + }, + { + "Date": "2026-02-12", + "Open": 232.60000610351562, + "Close": 223.49000549316406, + "Volume": 5413400 + }, + { + "Date": "2026-02-13", + "Open": 223.8300018310547, + "Close": 231.22000122070312, + "Volume": 2752800 + }, + { + "Date": "2026-02-17", + "Open": 228.10000610351562, + "Close": 225.32000732421875, + "Volume": 2629300 + }, + { + "Date": "2026-02-18", + "Open": 224.49000549316406, + "Close": 229.74000549316406, + "Volume": 2009500 + }, + { + "Date": "2026-02-19", + "Open": 229.86000061035156, + "Close": 229.10000610351562, + "Volume": 1451000 + }, + { + "Date": "2026-02-20", + "Open": 227.64999389648438, + "Close": 226.97999572753906, + "Volume": 1743100 + }, + { + "Date": "2026-02-23", + "Open": 223.6300048828125, + "Close": 218.63999938964844, + "Volume": 2060800 + }, + { + "Date": "2026-02-24", + "Open": 217.5399932861328, + "Close": 220.91000366210938, + "Volume": 2204300 + }, + { + "Date": "2026-02-25", + "Open": 220.9499969482422, + "Close": 224.80999755859375, + "Volume": 1955800 + }, + { + "Date": "2026-02-26", + "Open": 228.42999267578125, + "Close": 233.4499969482422, + "Volume": 4076500 + }, + { + "Date": "2026-02-27", + "Open": 233.5800018310547, + "Close": 245.8699951171875, + "Volume": 5370700 + }, + { + "Date": "2026-03-02", + "Open": 243.52999877929688, + "Close": 246.94000244140625, + "Volume": 2401000 + }, + { + "Date": "2026-03-03", + "Open": 246.10000610351562, + "Close": 253.39999389648438, + "Volume": 2606300 + }, + { + "Date": "2026-03-04", + "Open": 253.3000030517578, + "Close": 257.8900146484375, + "Volume": 2656900 + }, + { + "Date": "2026-03-05", + "Open": 258.54998779296875, + "Close": 264.1199951171875, + "Volume": 2186400 + }, + { + "Date": "2026-03-06", + "Open": 261.5400085449219, + "Close": 260.989990234375, + "Volume": 2021000 + }, + { + "Date": "2026-03-09", + "Open": 260.7699890136719, + "Close": 260.75, + "Volume": 1803400 + }, + { + "Date": "2026-03-10", + "Open": 260.5799865722656, + "Close": 253.85000610351562, + "Volume": 1857600 + }, + { + "Date": "2026-03-11", + "Open": 255.4499969482422, + "Close": 251.8300018310547, + "Volume": 1959000 + }, + { + "Date": "2026-03-12", + "Open": 250.7100067138672, + "Close": 249.88999938964844, + "Volume": 1653500 + }, + { + "Date": "2026-03-13", + "Open": 249.52000427246094, + "Close": 251.1699981689453, + "Volume": 1442800 + }, + { + "Date": "2026-03-16", + "Open": 252.08999633789062, + "Close": 249.77999877929688, + "Volume": 1353400 + }, + { + "Date": "2026-03-17", + "Open": 250.58999633789062, + "Close": 252.9199981689453, + "Volume": 1254700 + }, + { + "Date": "2026-03-18", + "Open": 250.27999877929688, + "Close": 248.47999572753906, + "Volume": 1811000 + }, + { + "Date": "2026-03-19", + "Open": 248.97999572753906, + "Close": 247.64999389648438, + "Volume": 2148400 + }, + { + "Date": "2026-03-20", + "Open": 245.9499969482422, + "Close": 247.99000549316406, + "Volume": 4418400 + }, + { + "Date": "2026-03-23", + "Open": 248.2899932861328, + "Close": 247.44000244140625, + "Volume": 2658100 + }, + { + "Date": "2026-03-24", + "Open": 245.27999877929688, + "Close": 239.38999938964844, + "Volume": 2224400 + }, + { + "Date": "2026-03-25", + "Open": 241.24000549316406, + "Close": 235.4199981689453, + "Volume": 1685100 + }, + { + "Date": "2026-03-26", + "Open": 234.66000366210938, + "Close": 239.8300018310547, + "Volume": 1468200 + }, + { + "Date": "2026-03-27", + "Open": 237.6300048828125, + "Close": 229.83999633789062, + "Volume": 2233100 + }, + { + "Date": "2026-03-30", + "Open": 232.25999450683594, + "Close": 235.67999267578125, + "Volume": 1653500 + }, + { + "Date": "2026-03-31", + "Open": 234.9199981689453, + "Close": 239.39999389648438, + "Volume": 1947000 + }, + { + "Date": "2026-04-01", + "Open": 238.86000061035156, + "Close": 237.8699951171875, + "Volume": 1800300 + }, + { + "Date": "2026-04-02", + "Open": 239.72000122070312, + "Close": 238.0800018310547, + "Volume": 1990700 + }, + { + "Date": "2026-04-06", + "Open": 236.83999633789062, + "Close": 237.72000122070312, + "Volume": 1189800 + }, + { + "Date": "2026-04-07", + "Open": 236.3300018310547, + "Close": 234.9600067138672, + "Volume": 1317500 + }, + { + "Date": "2026-04-08", + "Open": 240.8000030517578, + "Close": 243.65499877929688, + "Volume": 362030 + } + ], + "ADP": [ + { + "Date": "2025-11-26", + "Open": 253.23717551978302, + "Close": 250.62576293945312, + "Volume": 1711800 + }, + { + "Date": "2025-11-28", + "Open": 251.57178580330614, + "Close": 251.58164978027344, + "Volume": 975300 + }, + { + "Date": "2025-12-01", + "Open": 250.30055699590795, + "Close": 252.11375427246094, + "Volume": 2860800 + }, + { + "Date": "2025-12-02", + "Open": 252.91195513082323, + "Close": 253.43423461914062, + "Volume": 3423000 + }, + { + "Date": "2025-12-03", + "Open": 252.76414182241612, + "Close": 256.4299621582031, + "Volume": 2367000 + }, + { + "Date": "2025-12-04", + "Open": 257.6519120917098, + "Close": 255.62191772460938, + "Volume": 2594200 + }, + { + "Date": "2025-12-05", + "Open": 255.62192632904305, + "Close": 257.8194580078125, + "Volume": 2756600 + }, + { + "Date": "2025-12-08", + "Open": 257.06063419881207, + "Close": 254.92225646972656, + "Volume": 2584200 + }, + { + "Date": "2025-12-09", + "Open": 255.31642353023287, + "Close": 254.46896362304688, + "Volume": 1717100 + }, + { + "Date": "2025-12-10", + "Open": 253.6116323174089, + "Close": 255.56280517578125, + "Volume": 2449800 + }, + { + "Date": "2025-12-11", + "Open": 255.8091733193901, + "Close": 260.83489990234375, + "Volume": 1634400 + }, + { + "Date": "2025-12-12", + "Open": 261.88615371664196, + "Close": 263.91937255859375, + "Volume": 2079100 + }, + { + "Date": "2025-12-15", + "Open": 264.147474390613, + "Close": 262.77880859375, + "Volume": 2958000 + }, + { + "Date": "2025-12-16", + "Open": 259.6347878534453, + "Close": 260.0216064453125, + "Volume": 3359200 + }, + { + "Date": "2025-12-17", + "Open": 259.13888901258184, + "Close": 263.2945556640625, + "Volume": 2511200 + }, + { + "Date": "2025-12-18", + "Open": 260.973723900294, + "Close": 258.8314208984375, + "Volume": 3508700 + }, + { + "Date": "2025-12-19", + "Open": 258.186749502708, + "Close": 255.8262481689453, + "Volume": 7868400 + }, + { + "Date": "2025-12-22", + "Open": 255.82624340617713, + "Close": 257.6114807128906, + "Volume": 2075700 + }, + { + "Date": "2025-12-23", + "Open": 258.13714952099974, + "Close": 254.9038848876953, + "Volume": 1875900 + }, + { + "Date": "2025-12-24", + "Open": 254.41787033960136, + "Close": 255.9849395751953, + "Volume": 622100 + }, + { + "Date": "2025-12-26", + "Open": 255.7568197491532, + "Close": 256.7188720703125, + "Volume": 1230500 + }, + { + "Date": "2025-12-29", + "Open": 257.02632200960295, + "Close": 257.4825439453125, + "Volume": 1703200 + }, + { + "Date": "2025-12-30", + "Open": 256.50068230304805, + "Close": 257.4032287597656, + "Volume": 1004100 + }, + { + "Date": "2025-12-31", + "Open": 256.8577294657028, + "Close": 255.1220703125, + "Volume": 1760300 + }, + { + "Date": "2026-01-02", + "Open": 254.92370985670098, + "Close": 250.80772399902344, + "Volume": 2026200 + }, + { + "Date": "2026-01-05", + "Open": 250.61927107759908, + "Close": 255.21133422851562, + "Volume": 2102600 + }, + { + "Date": "2026-01-06", + "Open": 253.67404483756297, + "Close": 258.9801940917969, + "Volume": 2063900 + }, + { + "Date": "2026-01-07", + "Open": 259.8033971155621, + "Close": 259.1190490722656, + "Volume": 1479000 + }, + { + "Date": "2026-01-08", + "Open": 258.1173220301018, + "Close": 263.492919921875, + "Volume": 1988700 + }, + { + "Date": "2026-01-09", + "Open": 263.37387716817574, + "Close": 263.84002685546875, + "Volume": 1687600 + }, + { + "Date": "2026-01-12", + "Open": 262.6300339596827, + "Close": 260.64642333984375, + "Volume": 1495100 + }, + { + "Date": "2026-01-13", + "Open": 260.14060344122527, + "Close": 254.96337890625, + "Volume": 1802800 + }, + { + "Date": "2026-01-14", + "Open": 254.53690962631768, + "Close": 256.38165283203125, + "Volume": 1894800 + }, + { + "Date": "2026-01-15", + "Open": 259.0000484190933, + "Close": 258.0677490234375, + "Volume": 2054000 + }, + { + "Date": "2026-01-16", + "Open": 257.8891841024005, + "Close": 258.3057556152344, + "Volume": 2880300 + }, + { + "Date": "2026-01-20", + "Open": 256.34197254534587, + "Close": 253.009521484375, + "Volume": 2214500 + }, + { + "Date": "2026-01-21", + "Open": 253.33680419739153, + "Close": 254.88401794433594, + "Volume": 2540600 + }, + { + "Date": "2026-01-22", + "Open": 255.0923239223017, + "Close": 257.7304992675781, + "Volume": 2002100 + }, + { + "Date": "2026-01-23", + "Open": 256.01469973506045, + "Close": 255.75682067871094, + "Volume": 2114200 + }, + { + "Date": "2026-01-26", + "Open": 256.3122311149901, + "Close": 256.05438232421875, + "Volume": 2043400 + }, + { + "Date": "2026-01-27", + "Open": 254.67574906267365, + "Close": 252.42434692382812, + "Volume": 3482100 + }, + { + "Date": "2026-01-28", + "Open": 247.6041799364628, + "Close": 248.6356658935547, + "Volume": 4089100 + }, + { + "Date": "2026-01-29", + "Open": 247.34631794148882, + "Close": 243.954345703125, + "Volume": 3533800 + }, + { + "Date": "2026-01-30", + "Open": 243.0617193562909, + "Close": 244.79737854003906, + "Volume": 3568400 + }, + { + "Date": "2026-02-02", + "Open": 244.579186447693, + "Close": 245.53131103515625, + "Volume": 2024500 + }, + { + "Date": "2026-02-03", + "Open": 242.1492454492887, + "Close": 233.15357971191406, + "Volume": 4377400 + }, + { + "Date": "2026-02-04", + "Open": 233.5701331455662, + "Close": 232.74693298339844, + "Volume": 4159100 + }, + { + "Date": "2026-02-05", + "Open": 234.6412816631735, + "Close": 232.072509765625, + "Volume": 2797800 + }, + { + "Date": "2026-02-06", + "Open": 232.26094851532156, + "Close": 229.4640655517578, + "Volume": 3223400 + }, + { + "Date": "2026-02-09", + "Open": 229.4640714365129, + "Close": 224.76290893554688, + "Volume": 3376600 + }, + { + "Date": "2026-02-10", + "Open": 222.17429075720062, + "Close": 223.6818389892578, + "Volume": 4475900 + }, + { + "Date": "2026-02-11", + "Open": 223.68184029511266, + "Close": 215.78707885742188, + "Volume": 4597500 + }, + { + "Date": "2026-02-12", + "Open": 214.8051869553152, + "Close": 208.23944091796875, + "Volume": 7879700 + }, + { + "Date": "2026-02-13", + "Open": 208.94360894030675, + "Close": 210.37181091308594, + "Volume": 3840500 + }, + { + "Date": "2026-02-17", + "Open": 210.68917981859357, + "Close": 211.3338623046875, + "Volume": 4965200 + }, + { + "Date": "2026-02-18", + "Open": 211.09582399648716, + "Close": 215.43002319335938, + "Volume": 3363200 + }, + { + "Date": "2026-02-19", + "Open": 215.43002400612127, + "Close": 214.20018005371094, + "Volume": 3597800 + }, + { + "Date": "2026-02-20", + "Open": 213.59518472750105, + "Close": 212.7124786376953, + "Volume": 2511700 + }, + { + "Date": "2026-02-23", + "Open": 211.50247791228492, + "Close": 204.04409790039062, + "Volume": 4292900 + }, + { + "Date": "2026-02-24", + "Open": 204.0440848651875, + "Close": 203.99449157714844, + "Volume": 5808000 + }, + { + "Date": "2026-02-25", + "Open": 204.4209837050926, + "Close": 212.49427795410156, + "Volume": 5074300 + }, + { + "Date": "2026-02-26", + "Open": 213.01993768426507, + "Close": 216.5706024169922, + "Volume": 3911000 + }, + { + "Date": "2026-02-27", + "Open": 213.14887422118215, + "Close": 212.60337829589844, + "Volume": 4998700 + }, + { + "Date": "2026-03-02", + "Open": 210.84787270534278, + "Close": 213.2083740234375, + "Volume": 4419400 + }, + { + "Date": "2026-03-03", + "Open": 212.8612386916887, + "Close": 214.4977264404297, + "Volume": 3547500 + }, + { + "Date": "2026-03-04", + "Open": 215.06304718410817, + "Close": 215.38043212890625, + "Volume": 4230300 + }, + { + "Date": "2026-03-05", + "Open": 215.70773353775755, + "Close": 220.87503051757812, + "Volume": 4813900 + }, + { + "Date": "2026-03-06", + "Open": 219.04020224804182, + "Close": 224.3860321044922, + "Volume": 3798800 + }, + { + "Date": "2026-03-09", + "Open": 222.72971044024197, + "Close": 221.2122344970703, + "Volume": 4331900 + }, + { + "Date": "2026-03-10", + "Open": 220.14109687643221, + "Close": 215.5886993408203, + "Volume": 3204900 + }, + { + "Date": "2026-03-11", + "Open": 216.0945310265945, + "Close": 211.2545166015625, + "Volume": 2604700 + }, + { + "Date": "2026-03-12", + "Open": 210.95697766155908, + "Close": 205.75, + "Volume": 4174200 + }, + { + "Date": "2026-03-13", + "Open": 205.75999450683594, + "Close": 208.52000427246094, + "Volume": 3135300 + }, + { + "Date": "2026-03-16", + "Open": 208.4499969482422, + "Close": 209.11000061035156, + "Volume": 3394800 + }, + { + "Date": "2026-03-17", + "Open": 210.19000244140625, + "Close": 209.72999572753906, + "Volume": 2702800 + }, + { + "Date": "2026-03-18", + "Open": 207.36000061035156, + "Close": 208.27999877929688, + "Volume": 3243700 + }, + { + "Date": "2026-03-19", + "Open": 210.74000549316406, + "Close": 210.66000366210938, + "Volume": 3286700 + }, + { + "Date": "2026-03-20", + "Open": 211.27000427246094, + "Close": 208.69000244140625, + "Volume": 19083800 + }, + { + "Date": "2026-03-23", + "Open": 209.5800018310547, + "Close": 209.7100067138672, + "Volume": 3822600 + }, + { + "Date": "2026-03-24", + "Open": 209.3300018310547, + "Close": 204.88999938964844, + "Volume": 3099800 + }, + { + "Date": "2026-03-25", + "Open": 206.25999450683594, + "Close": 202.11000061035156, + "Volume": 2854700 + }, + { + "Date": "2026-03-26", + "Open": 202.02999877929688, + "Close": 204.50999450683594, + "Volume": 3123600 + }, + { + "Date": "2026-03-27", + "Open": 203.47999572753906, + "Close": 201.25, + "Volume": 3569400 + }, + { + "Date": "2026-03-30", + "Open": 203.19000244140625, + "Close": 205.47000122070312, + "Volume": 3647200 + }, + { + "Date": "2026-03-31", + "Open": 206.91000366210938, + "Close": 203.17999267578125, + "Volume": 3444800 + }, + { + "Date": "2026-04-01", + "Open": 203.35000610351562, + "Close": 201.27999877929688, + "Volume": 3077700 + }, + { + "Date": "2026-04-02", + "Open": 201.25, + "Close": 204.00999450683594, + "Volume": 2868100 + }, + { + "Date": "2026-04-06", + "Open": 203.49000549316406, + "Close": 204.33999633789062, + "Volume": 1675400 + }, + { + "Date": "2026-04-07", + "Open": 203.88999938964844, + "Close": 203.61000061035156, + "Volume": 2257500 + }, + { + "Date": "2026-04-08", + "Open": 205.35000610351562, + "Close": 204.14999389648438, + "Volume": 679027 + } + ], + "ACN": [ + { + "Date": "2025-11-26", + "Open": 250.27999877929688, + "Close": 247.85000610351562, + "Volume": 2389100 + }, + { + "Date": "2025-11-28", + "Open": 247.49000549316406, + "Close": 250.0, + "Volume": 1493700 + }, + { + "Date": "2025-12-01", + "Open": 253.1300048828125, + "Close": 257.42999267578125, + "Volume": 5025100 + }, + { + "Date": "2025-12-02", + "Open": 257.79998779296875, + "Close": 261.0199890136719, + "Volume": 4966400 + }, + { + "Date": "2025-12-03", + "Open": 261.9800109863281, + "Close": 272.8500061035156, + "Volume": 6961900 + }, + { + "Date": "2025-12-04", + "Open": 276.29998779296875, + "Close": 269.3399963378906, + "Volume": 4119400 + }, + { + "Date": "2025-12-05", + "Open": 268.1000061035156, + "Close": 266.5899963378906, + "Volume": 3785400 + }, + { + "Date": "2025-12-08", + "Open": 265.7300109863281, + "Close": 266.5, + "Volume": 3218800 + }, + { + "Date": "2025-12-09", + "Open": 267.92999267578125, + "Close": 269.5299987792969, + "Volume": 3515000 + }, + { + "Date": "2025-12-10", + "Open": 268.3800048828125, + "Close": 272.2200012207031, + "Volume": 3580500 + }, + { + "Date": "2025-12-11", + "Open": 273.1700134277344, + "Close": 270.3699951171875, + "Volume": 4063100 + }, + { + "Date": "2025-12-12", + "Open": 271.9599914550781, + "Close": 271.55999755859375, + "Volume": 2983800 + }, + { + "Date": "2025-12-15", + "Open": 276.0, + "Close": 274.6600036621094, + "Volume": 4041700 + }, + { + "Date": "2025-12-16", + "Open": 281.1300048828125, + "Close": 272.0400085449219, + "Volume": 5503300 + }, + { + "Date": "2025-12-17", + "Open": 272.6499938964844, + "Close": 273.739990234375, + "Volume": 5586800 + }, + { + "Date": "2025-12-18", + "Open": 265.0, + "Close": 269.9599914550781, + "Volume": 6923200 + }, + { + "Date": "2025-12-19", + "Open": 270.0, + "Close": 272.25, + "Volume": 8375700 + }, + { + "Date": "2025-12-22", + "Open": 271.6099853515625, + "Close": 270.6700134277344, + "Volume": 3289500 + }, + { + "Date": "2025-12-23", + "Open": 269.82000732421875, + "Close": 270.7699890136719, + "Volume": 2598800 + }, + { + "Date": "2025-12-24", + "Open": 270.0299987792969, + "Close": 269.9800109863281, + "Volume": 1062700 + }, + { + "Date": "2025-12-26", + "Open": 269.8999938964844, + "Close": 271.0899963378906, + "Volume": 1411900 + }, + { + "Date": "2025-12-29", + "Open": 270.9800109863281, + "Close": 271.3399963378906, + "Volume": 2753800 + }, + { + "Date": "2025-12-30", + "Open": 270.42999267578125, + "Close": 270.0, + "Volume": 1784800 + }, + { + "Date": "2025-12-31", + "Open": 269.739990234375, + "Close": 268.29998779296875, + "Volume": 1973000 + }, + { + "Date": "2026-01-02", + "Open": 268.7900085449219, + "Close": 259.95001220703125, + "Volume": 4899900 + }, + { + "Date": "2026-01-05", + "Open": 260.8299865722656, + "Close": 263.9800109863281, + "Volume": 3538200 + }, + { + "Date": "2026-01-06", + "Open": 263.0299987792969, + "Close": 275.92999267578125, + "Volume": 4080100 + }, + { + "Date": "2026-01-07", + "Open": 276.010009765625, + "Close": 273.9800109863281, + "Volume": 4303300 + }, + { + "Date": "2026-01-08", + "Open": 272.25, + "Close": 281.82000732421875, + "Volume": 5268900 + }, + { + "Date": "2026-01-09", + "Open": 281.9599914550781, + "Close": 280.6700134277344, + "Volume": 3135900 + }, + { + "Date": "2026-01-12", + "Open": 279.5400085449219, + "Close": 280.9599914550781, + "Volume": 4086400 + }, + { + "Date": "2026-01-13", + "Open": 278.8999938964844, + "Close": 276.79998779296875, + "Volume": 3622800 + }, + { + "Date": "2026-01-14", + "Open": 276.6099853515625, + "Close": 288.5400085449219, + "Volume": 6421700 + }, + { + "Date": "2026-01-15", + "Open": 287.92999267578125, + "Close": 287.7699890136719, + "Volume": 5743500 + }, + { + "Date": "2026-01-16", + "Open": 285.42999267578125, + "Close": 286.2099914550781, + "Volume": 5702500 + }, + { + "Date": "2026-01-20", + "Open": 282.44000244140625, + "Close": 272.7099914550781, + "Volume": 5656100 + }, + { + "Date": "2026-01-21", + "Open": 275.0, + "Close": 280.7200012207031, + "Volume": 4232200 + }, + { + "Date": "2026-01-22", + "Open": 283.8299865722656, + "Close": 285.0899963378906, + "Volume": 4379200 + }, + { + "Date": "2026-01-23", + "Open": 284.3399963378906, + "Close": 281.07000732421875, + "Volume": 2565300 + }, + { + "Date": "2026-01-26", + "Open": 283.25, + "Close": 280.7099914550781, + "Volume": 3169300 + }, + { + "Date": "2026-01-27", + "Open": 280.0, + "Close": 275.79998779296875, + "Volume": 2937100 + }, + { + "Date": "2026-01-28", + "Open": 275.82000732421875, + "Close": 270.42999267578125, + "Volume": 3735200 + }, + { + "Date": "2026-01-29", + "Open": 269.4700012207031, + "Close": 261.2200012207031, + "Volume": 8227500 + }, + { + "Date": "2026-01-30", + "Open": 261.2200012207031, + "Close": 263.6400146484375, + "Volume": 5457900 + }, + { + "Date": "2026-02-02", + "Open": 263.5400085449219, + "Close": 266.7900085449219, + "Volume": 3427300 + }, + { + "Date": "2026-02-03", + "Open": 249.44000244140625, + "Close": 241.2100067138672, + "Volume": 9119200 + }, + { + "Date": "2026-02-04", + "Open": 237.83999633789062, + "Close": 241.64999389648438, + "Volume": 7633800 + }, + { + "Date": "2026-02-05", + "Open": 240.47000122070312, + "Close": 233.5800018310547, + "Volume": 6108300 + }, + { + "Date": "2026-02-06", + "Open": 232.3000030517578, + "Close": 240.6199951171875, + "Volume": 5026300 + }, + { + "Date": "2026-02-09", + "Open": 235.58999633789062, + "Close": 236.75999450683594, + "Volume": 4770300 + }, + { + "Date": "2026-02-10", + "Open": 237.47000122070312, + "Close": 240.86000061035156, + "Volume": 5673200 + }, + { + "Date": "2026-02-11", + "Open": 241.9199981689453, + "Close": 230.42999267578125, + "Volume": 6076200 + }, + { + "Date": "2026-02-12", + "Open": 230.25, + "Close": 222.0500030517578, + "Volume": 9719900 + }, + { + "Date": "2026-02-13", + "Open": 223.2100067138672, + "Close": 224.22999572753906, + "Volume": 7644400 + }, + { + "Date": "2026-02-17", + "Open": 225.6199951171875, + "Close": 219.88999938964844, + "Volume": 7431600 + }, + { + "Date": "2026-02-18", + "Open": 219.4199981689453, + "Close": 223.61000061035156, + "Volume": 4968700 + }, + { + "Date": "2026-02-19", + "Open": 215.0, + "Close": 214.9499969482422, + "Volume": 8040700 + }, + { + "Date": "2026-02-20", + "Open": 213.5399932861328, + "Close": 215.35000610351562, + "Volume": 5932400 + }, + { + "Date": "2026-02-23", + "Open": 212.1199951171875, + "Close": 201.17999267578125, + "Volume": 10007300 + }, + { + "Date": "2026-02-24", + "Open": 200.5399932861328, + "Close": 196.72999572753906, + "Volume": 11119600 + }, + { + "Date": "2026-02-25", + "Open": 196.36000061035156, + "Close": 191.5, + "Volume": 14156500 + }, + { + "Date": "2026-02-26", + "Open": 194.0, + "Close": 207.3800048828125, + "Volume": 10834000 + }, + { + "Date": "2026-02-27", + "Open": 204.1699981689453, + "Close": 208.72000122070312, + "Volume": 7929300 + }, + { + "Date": "2026-03-02", + "Open": 205.24000549316406, + "Close": 205.92999267578125, + "Volume": 7263300 + }, + { + "Date": "2026-03-03", + "Open": 203.0, + "Close": 209.88999938964844, + "Volume": 5818700 + }, + { + "Date": "2026-03-04", + "Open": 211.8000030517578, + "Close": 210.0, + "Volume": 5549200 + }, + { + "Date": "2026-03-05", + "Open": 209.8000030517578, + "Close": 214.0, + "Volume": 7438800 + }, + { + "Date": "2026-03-06", + "Open": 215.2100067138672, + "Close": 215.0, + "Volume": 6495300 + }, + { + "Date": "2026-03-09", + "Open": 212.83999633789062, + "Close": 209.36000061035156, + "Volume": 7849100 + }, + { + "Date": "2026-03-10", + "Open": 208.61000061035156, + "Close": 201.6300048828125, + "Volume": 5163000 + }, + { + "Date": "2026-03-11", + "Open": 203.4499969482422, + "Close": 201.47999572753906, + "Volume": 5132300 + }, + { + "Date": "2026-03-12", + "Open": 201.0, + "Close": 196.0500030517578, + "Volume": 7049600 + }, + { + "Date": "2026-03-13", + "Open": 197.33999633789062, + "Close": 196.64999389648438, + "Volume": 4223300 + }, + { + "Date": "2026-03-16", + "Open": 197.49000549316406, + "Close": 199.30999755859375, + "Volume": 7832700 + }, + { + "Date": "2026-03-17", + "Open": 200.25, + "Close": 198.66000366210938, + "Volume": 5729500 + }, + { + "Date": "2026-03-18", + "Open": 198.75, + "Close": 195.14999389648438, + "Volume": 8070100 + }, + { + "Date": "2026-03-19", + "Open": 187.0, + "Close": 203.5500030517578, + "Volume": 10613700 + }, + { + "Date": "2026-03-20", + "Open": 203.5, + "Close": 199.99000549316406, + "Volume": 44335900 + }, + { + "Date": "2026-03-23", + "Open": 203.6300048828125, + "Close": 200.02000427246094, + "Volume": 4827900 + }, + { + "Date": "2026-03-24", + "Open": 197.57000732421875, + "Close": 193.5399932861328, + "Volume": 5113700 + }, + { + "Date": "2026-03-25", + "Open": 195.49000549316406, + "Close": 192.2899932861328, + "Volume": 4371200 + }, + { + "Date": "2026-03-26", + "Open": 191.47000122070312, + "Close": 196.4199981689453, + "Volume": 4916500 + }, + { + "Date": "2026-03-27", + "Open": 195.0, + "Close": 192.60000610351562, + "Volume": 4890100 + }, + { + "Date": "2026-03-30", + "Open": 195.0, + "Close": 197.5500030517578, + "Volume": 4636500 + }, + { + "Date": "2026-03-31", + "Open": 200.0, + "Close": 198.2899932861328, + "Volume": 6907300 + }, + { + "Date": "2026-04-01", + "Open": 197.13999938964844, + "Close": 197.05999755859375, + "Volume": 4810200 + }, + { + "Date": "2026-04-02", + "Open": 197.6199951171875, + "Close": 201.3300018310547, + "Volume": 5518700 + }, + { + "Date": "2026-04-06", + "Open": 200.9600067138672, + "Close": 198.9499969482422, + "Volume": 5501600 + }, + { + "Date": "2026-04-07", + "Open": 198.97999572753906, + "Close": 197.3000030517578, + "Volume": 3799200 + }, + { + "Date": "2026-04-08", + "Open": 200.94000244140625, + "Close": 197.90499877929688, + "Volume": 989400 + } + ], + "ABT": [ + { + "Date": "2025-11-26", + "Open": 127.43447778377154, + "Close": 127.89215087890625, + "Volume": 5473800 + }, + { + "Date": "2025-11-28", + "Open": 127.51407502258995, + "Close": 128.25033569335938, + "Volume": 2572400 + }, + { + "Date": "2025-12-01", + "Open": 128.0015961716865, + "Close": 127.36482238769531, + "Volume": 5766900 + }, + { + "Date": "2025-12-02", + "Open": 127.80261172238234, + "Close": 125.683349609375, + "Volume": 5479700 + }, + { + "Date": "2025-12-03", + "Open": 125.64354708900352, + "Close": 124.65853881835938, + "Volume": 4918800 + }, + { + "Date": "2025-12-04", + "Open": 124.55904941552431, + "Close": 124.76799011230469, + "Volume": 5226900 + }, + { + "Date": "2025-12-05", + "Open": 125.02667884896226, + "Close": 124.44960021972656, + "Volume": 4361100 + }, + { + "Date": "2025-12-08", + "Open": 123.99191795765924, + "Close": 121.47466278076172, + "Volume": 6391900 + }, + { + "Date": "2025-12-09", + "Open": 122.2109393885244, + "Close": 120.63890075683594, + "Volume": 5229100 + }, + { + "Date": "2025-12-10", + "Open": 120.64885085701712, + "Close": 121.9323501586914, + "Volume": 6716200 + }, + { + "Date": "2025-12-11", + "Open": 122.40992851617516, + "Close": 122.6586685180664, + "Volume": 5390000 + }, + { + "Date": "2025-12-12", + "Open": 122.8477141919345, + "Close": 124.82768249511719, + "Volume": 4765300 + }, + { + "Date": "2025-12-15", + "Open": 125.08637728840874, + "Close": 127.82251739501953, + "Volume": 7716000 + }, + { + "Date": "2025-12-16", + "Open": 127.76281787505312, + "Close": 126.22062683105469, + "Volume": 5764200 + }, + { + "Date": "2025-12-17", + "Open": 126.11117992612415, + "Close": 126.07138061523438, + "Volume": 8048900 + }, + { + "Date": "2025-12-18", + "Open": 125.94204351653961, + "Close": 124.4894027709961, + "Volume": 5891700 + }, + { + "Date": "2025-12-19", + "Open": 124.40980409624775, + "Close": 124.81773376464844, + "Volume": 14795700 + }, + { + "Date": "2025-12-22", + "Open": 124.5292008936091, + "Close": 124.5689926147461, + "Volume": 5058000 + }, + { + "Date": "2025-12-23", + "Open": 124.37000370075253, + "Close": 123.91232299804688, + "Volume": 7534900 + }, + { + "Date": "2025-12-24", + "Open": 123.38499054169418, + "Close": 124.18095397949219, + "Volume": 1632200 + }, + { + "Date": "2025-12-26", + "Open": 123.95212365526686, + "Close": 124.21080780029297, + "Volume": 2120700 + }, + { + "Date": "2025-12-29", + "Open": 124.39984988700772, + "Close": 123.94216918945312, + "Volume": 4468700 + }, + { + "Date": "2025-12-30", + "Open": 123.80287785434122, + "Close": 125.14607238769531, + "Volume": 5271100 + }, + { + "Date": "2025-12-31", + "Open": 125.24556157238757, + "Close": 124.65853881835938, + "Volume": 3157100 + }, + { + "Date": "2026-01-02", + "Open": 124.07151105714601, + "Close": 123.5640869140625, + "Volume": 5014200 + }, + { + "Date": "2026-01-05", + "Open": 123.00690379900001, + "Close": 125.81269073486328, + "Volume": 6548500 + }, + { + "Date": "2026-01-06", + "Open": 126.20072150827284, + "Close": 127.135986328125, + "Volume": 8327500 + }, + { + "Date": "2026-01-07", + "Open": 127.80260889018508, + "Close": 126.39971923828125, + "Volume": 6632300 + }, + { + "Date": "2026-01-08", + "Open": 126.45941349505475, + "Close": 125.54405212402344, + "Volume": 4344600 + }, + { + "Date": "2026-01-09", + "Open": 125.78284224708896, + "Close": 125.28536224365234, + "Volume": 4317600 + }, + { + "Date": "2026-01-12", + "Open": 125.76294971604399, + "Close": 124.0118179321289, + "Volume": 5524300 + }, + { + "Date": "2026-01-13", + "Open": 123.9222705776926, + "Close": 123.67353057861328, + "Volume": 5169800 + }, + { + "Date": "2026-01-14", + "Open": 123.05665582121583, + "Close": 124.37000274658203, + "Volume": 7187800 + }, + { + "Date": "2026-01-15", + "Open": 124.4000015258789, + "Close": 123.52999877929688, + "Volume": 7079500 + }, + { + "Date": "2026-01-16", + "Open": 123.2300033569336, + "Close": 121.76000213623047, + "Volume": 10418200 + }, + { + "Date": "2026-01-20", + "Open": 121.37000274658203, + "Close": 121.13999938964844, + "Volume": 12634000 + }, + { + "Date": "2026-01-21", + "Open": 121.70999908447266, + "Close": 120.7300033569336, + "Volume": 12557300 + }, + { + "Date": "2026-01-22", + "Open": 107.52999877929688, + "Close": 108.61000061035156, + "Volume": 37099400 + }, + { + "Date": "2026-01-23", + "Open": 108.2699966430664, + "Close": 107.41999816894531, + "Volume": 21813100 + }, + { + "Date": "2026-01-26", + "Open": 107.75, + "Close": 108.7699966430664, + "Volume": 19094200 + }, + { + "Date": "2026-01-27", + "Open": 108.01000213623047, + "Close": 108.2699966430664, + "Volume": 16594500 + }, + { + "Date": "2026-01-28", + "Open": 107.80000305175781, + "Close": 106.05000305175781, + "Volume": 15120500 + }, + { + "Date": "2026-01-29", + "Open": 106.44000244140625, + "Close": 106.08999633789062, + "Volume": 15687900 + }, + { + "Date": "2026-01-30", + "Open": 106.05999755859375, + "Close": 109.30000305175781, + "Volume": 17531400 + }, + { + "Date": "2026-02-02", + "Open": 109.2300033569336, + "Close": 109.41000366210938, + "Volume": 11447200 + }, + { + "Date": "2026-02-03", + "Open": 107.0, + "Close": 109.0199966430664, + "Volume": 14645400 + }, + { + "Date": "2026-02-04", + "Open": 109.19999694824219, + "Close": 108.19999694824219, + "Volume": 13163500 + }, + { + "Date": "2026-02-05", + "Open": 109.16000366210938, + "Close": 109.08000183105469, + "Volume": 13555100 + }, + { + "Date": "2026-02-06", + "Open": 110.0999984741211, + "Close": 110.83000183105469, + "Volume": 9919600 + }, + { + "Date": "2026-02-09", + "Open": 110.2300033569336, + "Close": 111.06999969482422, + "Volume": 11719900 + }, + { + "Date": "2026-02-10", + "Open": 111.18000030517578, + "Close": 112.27999877929688, + "Volume": 10513000 + }, + { + "Date": "2026-02-11", + "Open": 111.73999786376953, + "Close": 113.58999633789062, + "Volume": 9306500 + }, + { + "Date": "2026-02-12", + "Open": 113.25, + "Close": 111.47000122070312, + "Volume": 11541000 + }, + { + "Date": "2026-02-13", + "Open": 111.7699966430664, + "Close": 112.68000030517578, + "Volume": 7696700 + }, + { + "Date": "2026-02-17", + "Open": 113.19000244140625, + "Close": 112.26000213623047, + "Volume": 6568900 + }, + { + "Date": "2026-02-18", + "Open": 111.91999816894531, + "Close": 113.29000091552734, + "Volume": 7824400 + }, + { + "Date": "2026-02-19", + "Open": 113.01000213623047, + "Close": 112.19000244140625, + "Volume": 6988400 + }, + { + "Date": "2026-02-20", + "Open": 112.19000244140625, + "Close": 112.20999908447266, + "Volume": 7099000 + }, + { + "Date": "2026-02-23", + "Open": 112.29000091552734, + "Close": 115.29000091552734, + "Volume": 9144500 + }, + { + "Date": "2026-02-24", + "Open": 115.05999755859375, + "Close": 114.58000183105469, + "Volume": 9017200 + }, + { + "Date": "2026-02-25", + "Open": 114.91000366210938, + "Close": 114.76000213623047, + "Volume": 6529600 + }, + { + "Date": "2026-02-26", + "Open": 115.31999969482422, + "Close": 116.26000213623047, + "Volume": 7855600 + }, + { + "Date": "2026-02-27", + "Open": 115.70999908447266, + "Close": 116.3499984741211, + "Volume": 13233300 + }, + { + "Date": "2026-03-02", + "Open": 115.55999755859375, + "Close": 114.12000274658203, + "Volume": 7700200 + }, + { + "Date": "2026-03-03", + "Open": 113.0, + "Close": 113.61000061035156, + "Volume": 6708000 + }, + { + "Date": "2026-03-04", + "Open": 113.66000366210938, + "Close": 113.0999984741211, + "Volume": 4613500 + }, + { + "Date": "2026-03-05", + "Open": 111.94999694824219, + "Close": 111.04000091552734, + "Volume": 8008900 + }, + { + "Date": "2026-03-06", + "Open": 110.72000122070312, + "Close": 109.55999755859375, + "Volume": 11100400 + }, + { + "Date": "2026-03-09", + "Open": 109.41999816894531, + "Close": 112.6500015258789, + "Volume": 13560800 + }, + { + "Date": "2026-03-10", + "Open": 112.27999877929688, + "Close": 110.55000305175781, + "Volume": 8746100 + }, + { + "Date": "2026-03-11", + "Open": 110.0, + "Close": 110.25, + "Volume": 8002200 + }, + { + "Date": "2026-03-12", + "Open": 109.77999877929688, + "Close": 108.13999938964844, + "Volume": 10839800 + }, + { + "Date": "2026-03-13", + "Open": 109.38999938964844, + "Close": 108.02999877929688, + "Volume": 8828900 + }, + { + "Date": "2026-03-16", + "Open": 108.80999755859375, + "Close": 109.94999694824219, + "Volume": 7442200 + }, + { + "Date": "2026-03-17", + "Open": 110.0999984741211, + "Close": 110.70999908447266, + "Volume": 9452200 + }, + { + "Date": "2026-03-18", + "Open": 109.5, + "Close": 108.48999786376953, + "Volume": 8241400 + }, + { + "Date": "2026-03-19", + "Open": 108.7300033569336, + "Close": 107.19000244140625, + "Volume": 10466000 + }, + { + "Date": "2026-03-20", + "Open": 107.04000091552734, + "Close": 105.45999908447266, + "Volume": 81271300 + }, + { + "Date": "2026-03-23", + "Open": 107.06999969482422, + "Close": 104.8499984741211, + "Volume": 8227800 + }, + { + "Date": "2026-03-24", + "Open": 104.08999633789062, + "Close": 104.05999755859375, + "Volume": 11794300 + }, + { + "Date": "2026-03-25", + "Open": 105.44999694824219, + "Close": 104.83000183105469, + "Volume": 6377000 + }, + { + "Date": "2026-03-26", + "Open": 104.38999938964844, + "Close": 104.56999969482422, + "Volume": 6212300 + }, + { + "Date": "2026-03-27", + "Open": 104.9000015258789, + "Close": 103.98999786376953, + "Volume": 10915000 + }, + { + "Date": "2026-03-30", + "Open": 104.76000213623047, + "Close": 101.87999725341797, + "Volume": 10476700 + }, + { + "Date": "2026-03-31", + "Open": 102.54000091552734, + "Close": 102.66999816894531, + "Volume": 12442100 + }, + { + "Date": "2026-04-01", + "Open": 102.83999633789062, + "Close": 102.37999725341797, + "Volume": 7452500 + }, + { + "Date": "2026-04-02", + "Open": 102.0199966430664, + "Close": 102.87000274658203, + "Volume": 5453400 + }, + { + "Date": "2026-04-06", + "Open": 102.51000213623047, + "Close": 102.30000305175781, + "Volume": 7125800 + }, + { + "Date": "2026-04-07", + "Open": 101.83000183105469, + "Close": 101.83000183105469, + "Volume": 13302900 + }, + { + "Date": "2026-04-08", + "Open": 103.125, + "Close": 103.2699966430664, + "Volume": 1731997 + } + ], + "AFL": [ + { + "Date": "2025-11-26", + "Open": 110.87093070357513, + "Close": 109.96574401855469, + "Volume": 1825300 + }, + { + "Date": "2025-11-28", + "Open": 109.88616304152178, + "Close": 109.72700500488281, + "Volume": 1140400 + }, + { + "Date": "2025-12-01", + "Open": 109.72700912416155, + "Close": 108.97103118896484, + "Volume": 2485600 + }, + { + "Date": "2025-12-02", + "Open": 109.01080730165094, + "Close": 108.25482940673828, + "Volume": 1623800 + }, + { + "Date": "2025-12-03", + "Open": 108.25483299408695, + "Close": 108.4637222290039, + "Volume": 1721200 + }, + { + "Date": "2025-12-04", + "Open": 108.46371873762426, + "Close": 108.66265869140625, + "Volume": 2192500 + }, + { + "Date": "2025-12-05", + "Open": 108.36425415719522, + "Close": 108.70245361328125, + "Volume": 2061500 + }, + { + "Date": "2025-12-08", + "Open": 107.94646721498741, + "Close": 107.48889923095703, + "Volume": 2170600 + }, + { + "Date": "2025-12-09", + "Open": 108.03599774013463, + "Close": 107.44911193847656, + "Volume": 2219600 + }, + { + "Date": "2025-12-10", + "Open": 107.46900319174881, + "Close": 106.62349700927734, + "Volume": 2751900 + }, + { + "Date": "2025-12-11", + "Open": 107.1308030931472, + "Close": 108.27472686767578, + "Volume": 2293900 + }, + { + "Date": "2025-12-12", + "Open": 108.80191900178694, + "Close": 109.4683837890625, + "Volume": 2185600 + }, + { + "Date": "2025-12-15", + "Open": 110.38352309740796, + "Close": 110.91072082519531, + "Volume": 4213700 + }, + { + "Date": "2025-12-16", + "Open": 110.41336052015065, + "Close": 108.91133880615234, + "Volume": 3608900 + }, + { + "Date": "2025-12-17", + "Open": 108.4040445279803, + "Close": 109.91600799560547, + "Volume": 3867900 + }, + { + "Date": "2025-12-18", + "Open": 109.34901536156765, + "Close": 109.87621307373047, + "Volume": 3268800 + }, + { + "Date": "2025-12-19", + "Open": 109.70711891037715, + "Close": 109.77674865722656, + "Volume": 6832600 + }, + { + "Date": "2025-12-22", + "Open": 109.65737446986645, + "Close": 109.4683837890625, + "Volume": 2142300 + }, + { + "Date": "2025-12-23", + "Open": 109.63748443743928, + "Close": 110.13484191894531, + "Volume": 1659300 + }, + { + "Date": "2025-12-24", + "Open": 109.68721357127572, + "Close": 110.03536987304688, + "Volume": 891400 + }, + { + "Date": "2025-12-26", + "Open": 109.9657419626114, + "Close": 109.31917572021484, + "Volume": 978800 + }, + { + "Date": "2025-12-29", + "Open": 109.5778080270482, + "Close": 109.37886047363281, + "Volume": 1550000 + }, + { + "Date": "2025-12-30", + "Open": 109.49822812491259, + "Close": 110.21442413330078, + "Volume": 1153000 + }, + { + "Date": "2025-12-31", + "Open": 110.14479328245011, + "Close": 109.68721771240234, + "Volume": 1434000 + }, + { + "Date": "2026-01-02", + "Open": 109.55790916849976, + "Close": 109.65737915039062, + "Volume": 1659300 + }, + { + "Date": "2026-01-05", + "Open": 108.72235072111891, + "Close": 111.59707641601562, + "Volume": 1961800 + }, + { + "Date": "2026-01-06", + "Open": 110.91071816140041, + "Close": 111.3682861328125, + "Volume": 2211900 + }, + { + "Date": "2026-01-07", + "Open": 110.67198782385911, + "Close": 109.6076431274414, + "Volume": 1339600 + }, + { + "Date": "2026-01-08", + "Open": 109.5579080808003, + "Close": 109.67727661132812, + "Volume": 2004700 + }, + { + "Date": "2026-01-09", + "Open": 109.28933396505782, + "Close": 108.66265869140625, + "Volume": 1721000 + }, + { + "Date": "2026-01-12", + "Open": 108.99092120161127, + "Close": 108.3045654296875, + "Volume": 1486000 + }, + { + "Date": "2026-01-13", + "Open": 108.30456313552332, + "Close": 107.3894271850586, + "Volume": 1942600 + }, + { + "Date": "2026-01-14", + "Open": 107.53863473708161, + "Close": 109.59769439697266, + "Volume": 2173600 + }, + { + "Date": "2026-01-15", + "Open": 109.72700575536389, + "Close": 109.03070831298828, + "Volume": 2138100 + }, + { + "Date": "2026-01-16", + "Open": 108.70244848946577, + "Close": 108.93123626708984, + "Volume": 6139900 + }, + { + "Date": "2026-01-20", + "Open": 108.76213521459675, + "Close": 108.68256378173828, + "Volume": 2398300 + }, + { + "Date": "2026-01-21", + "Open": 108.47366761747136, + "Close": 107.98625183105469, + "Volume": 2493200 + }, + { + "Date": "2026-01-22", + "Open": 107.53863996488161, + "Close": 107.7276382446289, + "Volume": 2068700 + }, + { + "Date": "2026-01-23", + "Open": 107.69778895874533, + "Close": 106.5240249633789, + "Volume": 1859200 + }, + { + "Date": "2026-01-26", + "Open": 106.98159699567562, + "Close": 108.36425018310547, + "Volume": 1533200 + }, + { + "Date": "2026-01-27", + "Open": 108.04594225598441, + "Close": 107.80720520019531, + "Volume": 2300500 + }, + { + "Date": "2026-01-28", + "Open": 107.42921677105134, + "Close": 108.34435272216797, + "Volume": 1637600 + }, + { + "Date": "2026-01-29", + "Open": 108.82182246943918, + "Close": 109.92595672607422, + "Volume": 2490300 + }, + { + "Date": "2026-01-30", + "Open": 109.66732711874035, + "Close": 110.3636245727539, + "Volume": 3669900 + }, + { + "Date": "2026-02-02", + "Open": 110.91071870329593, + "Close": 111.35833740234375, + "Volume": 2327400 + }, + { + "Date": "2026-02-03", + "Open": 110.71178137979324, + "Close": 111.44786834716797, + "Volume": 2292100 + }, + { + "Date": "2026-02-04", + "Open": 112.40278998665157, + "Close": 113.01951599121094, + "Volume": 2662000 + }, + { + "Date": "2026-02-05", + "Open": 111.87559209971344, + "Close": 116.84916687011719, + "Volume": 3604700 + }, + { + "Date": "2026-02-06", + "Open": 117.17742715278648, + "Close": 116.5308609008789, + "Volume": 3058100 + }, + { + "Date": "2026-02-09", + "Open": 116.01360296032493, + "Close": 112.60173034667969, + "Volume": 2346900 + }, + { + "Date": "2026-02-10", + "Open": 112.7608920559425, + "Close": 115.26757049560547, + "Volume": 2002100 + }, + { + "Date": "2026-02-11", + "Open": 115.18799379766288, + "Close": 115.63561248779297, + "Volume": 3059000 + }, + { + "Date": "2026-02-12", + "Open": 115.8544562869729, + "Close": 115.26757049560547, + "Volume": 2568400 + }, + { + "Date": "2026-02-13", + "Open": 114.5812228421094, + "Close": 114.30270385742188, + "Volume": 2524500 + }, + { + "Date": "2026-02-17", + "Open": 115.19793578146437, + "Close": 114.80999755859375, + "Volume": 2021400 + }, + { + "Date": "2026-02-18", + "Open": 114.79000091552734, + "Close": 113.62000274658203, + "Volume": 1978600 + }, + { + "Date": "2026-02-19", + "Open": 113.51000213623047, + "Close": 112.76000213623047, + "Volume": 2336700 + }, + { + "Date": "2026-02-20", + "Open": 113.62000274658203, + "Close": 114.02999877929688, + "Volume": 1738300 + }, + { + "Date": "2026-02-23", + "Open": 114.26000213623047, + "Close": 112.3499984741211, + "Volume": 2191300 + }, + { + "Date": "2026-02-24", + "Open": 112.16000366210938, + "Close": 112.45999908447266, + "Volume": 1678000 + }, + { + "Date": "2026-02-25", + "Open": 112.58999633789062, + "Close": 112.44000244140625, + "Volume": 1756400 + }, + { + "Date": "2026-02-26", + "Open": 112.94999694824219, + "Close": 113.97000122070312, + "Volume": 1901800 + }, + { + "Date": "2026-02-27", + "Open": 114.3499984741211, + "Close": 112.93000030517578, + "Volume": 3772000 + }, + { + "Date": "2026-03-02", + "Open": 112.48999786376953, + "Close": 113.3499984741211, + "Volume": 2045800 + }, + { + "Date": "2026-03-03", + "Open": 111.88999938964844, + "Close": 112.43000030517578, + "Volume": 2711800 + }, + { + "Date": "2026-03-04", + "Open": 112.08999633789062, + "Close": 112.4800033569336, + "Volume": 1833000 + }, + { + "Date": "2026-03-05", + "Open": 111.41000366210938, + "Close": 111.04000091552734, + "Volume": 2264800 + }, + { + "Date": "2026-03-06", + "Open": 110.29000091552734, + "Close": 111.29000091552734, + "Volume": 2276500 + }, + { + "Date": "2026-03-09", + "Open": 110.08999633789062, + "Close": 110.18000030517578, + "Volume": 2802800 + }, + { + "Date": "2026-03-10", + "Open": 109.93000030517578, + "Close": 110.30000305175781, + "Volume": 2177300 + }, + { + "Date": "2026-03-11", + "Open": 109.93000030517578, + "Close": 109.33000183105469, + "Volume": 2424800 + }, + { + "Date": "2026-03-12", + "Open": 109.0, + "Close": 109.62999725341797, + "Volume": 2246200 + }, + { + "Date": "2026-03-13", + "Open": 110.33000183105469, + "Close": 108.70999908447266, + "Volume": 1882200 + }, + { + "Date": "2026-03-16", + "Open": 109.41999816894531, + "Close": 109.11000061035156, + "Volume": 1914300 + }, + { + "Date": "2026-03-17", + "Open": 110.02999877929688, + "Close": 109.5199966430664, + "Volume": 1648800 + }, + { + "Date": "2026-03-18", + "Open": 108.56999969482422, + "Close": 107.91999816894531, + "Volume": 2548900 + }, + { + "Date": "2026-03-19", + "Open": 107.94999694824219, + "Close": 107.16999816894531, + "Volume": 3081500 + }, + { + "Date": "2026-03-20", + "Open": 107.58999633789062, + "Close": 106.22000122070312, + "Volume": 6760700 + }, + { + "Date": "2026-03-23", + "Open": 107.79000091552734, + "Close": 106.6500015258789, + "Volume": 3627300 + }, + { + "Date": "2026-03-24", + "Open": 106.22000122070312, + "Close": 106.19999694824219, + "Volume": 3177400 + }, + { + "Date": "2026-03-25", + "Open": 106.77999877929688, + "Close": 107.20999908447266, + "Volume": 1995300 + }, + { + "Date": "2026-03-26", + "Open": 107.27999877929688, + "Close": 108.20999908447266, + "Volume": 2473300 + }, + { + "Date": "2026-03-27", + "Open": 108.7300033569336, + "Close": 106.41000366210938, + "Volume": 2330300 + }, + { + "Date": "2026-03-30", + "Open": 107.0999984741211, + "Close": 108.16999816894531, + "Volume": 2149500 + }, + { + "Date": "2026-03-31", + "Open": 109.23999786376953, + "Close": 109.70999908447266, + "Volume": 2481200 + }, + { + "Date": "2026-04-01", + "Open": 109.7300033569336, + "Close": 109.63999938964844, + "Volume": 1966500 + }, + { + "Date": "2026-04-02", + "Open": 109.5, + "Close": 110.4800033569336, + "Volume": 1438500 + }, + { + "Date": "2026-04-06", + "Open": 109.94999694824219, + "Close": 110.26000213623047, + "Volume": 1398800 + }, + { + "Date": "2026-04-07", + "Open": 110.16999816894531, + "Close": 110.5199966430664, + "Volume": 1634100 + }, + { + "Date": "2026-04-08", + "Open": 110.0, + "Close": 112.04499816894531, + "Volume": 453309 + } + ], + "ALGN": [ + { + "Date": "2025-11-26", + "Open": 147.35000610351562, + "Close": 147.22999572753906, + "Volume": 1568000 + }, + { + "Date": "2025-11-28", + "Open": 147.50999450683594, + "Close": 147.19000244140625, + "Volume": 732800 + }, + { + "Date": "2025-12-01", + "Open": 145.10000610351562, + "Close": 146.72000122070312, + "Volume": 1657000 + }, + { + "Date": "2025-12-02", + "Open": 147.13999938964844, + "Close": 150.92999267578125, + "Volume": 1975000 + }, + { + "Date": "2025-12-03", + "Open": 151.5500030517578, + "Close": 155.0, + "Volume": 1571200 + }, + { + "Date": "2025-12-04", + "Open": 154.7100067138672, + "Close": 156.83999633789062, + "Volume": 1364300 + }, + { + "Date": "2025-12-05", + "Open": 157.9199981689453, + "Close": 157.2100067138672, + "Volume": 1565400 + }, + { + "Date": "2025-12-08", + "Open": 157.33999633789062, + "Close": 157.67999267578125, + "Volume": 1180000 + }, + { + "Date": "2025-12-09", + "Open": 160.4499969482422, + "Close": 159.0, + "Volume": 1505300 + }, + { + "Date": "2025-12-10", + "Open": 159.02000427246094, + "Close": 164.5800018310547, + "Volume": 1233400 + }, + { + "Date": "2025-12-11", + "Open": 164.11000061035156, + "Close": 163.8699951171875, + "Volume": 1188100 + }, + { + "Date": "2025-12-12", + "Open": 164.14999389648438, + "Close": 165.42999267578125, + "Volume": 1685900 + }, + { + "Date": "2025-12-15", + "Open": 166.49000549316406, + "Close": 162.72999572753906, + "Volume": 1119500 + }, + { + "Date": "2025-12-16", + "Open": 162.49000549316406, + "Close": 162.88999938964844, + "Volume": 1287100 + }, + { + "Date": "2025-12-17", + "Open": 163.0, + "Close": 160.5800018310547, + "Volume": 1165000 + }, + { + "Date": "2025-12-18", + "Open": 161.8800048828125, + "Close": 161.44000244140625, + "Volume": 1141300 + }, + { + "Date": "2025-12-19", + "Open": 160.9499969482422, + "Close": 157.69000244140625, + "Volume": 2638500 + }, + { + "Date": "2025-12-22", + "Open": 158.69000244140625, + "Close": 159.27999877929688, + "Volume": 1098900 + }, + { + "Date": "2025-12-23", + "Open": 158.47999572753906, + "Close": 156.75999450683594, + "Volume": 934400 + }, + { + "Date": "2025-12-24", + "Open": 156.75999450683594, + "Close": 157.83999633789062, + "Volume": 407400 + }, + { + "Date": "2025-12-26", + "Open": 157.55999755859375, + "Close": 158.3699951171875, + "Volume": 503100 + }, + { + "Date": "2025-12-29", + "Open": 157.9499969482422, + "Close": 157.83999633789062, + "Volume": 838200 + }, + { + "Date": "2025-12-30", + "Open": 157.6199951171875, + "Close": 158.13999938964844, + "Volume": 574600 + }, + { + "Date": "2025-12-31", + "Open": 157.1199951171875, + "Close": 156.14999389648438, + "Volume": 496400 + }, + { + "Date": "2026-01-02", + "Open": 157.72000122070312, + "Close": 156.02999877929688, + "Volume": 809600 + }, + { + "Date": "2026-01-05", + "Open": 155.0800018310547, + "Close": 160.1300048828125, + "Volume": 1279200 + }, + { + "Date": "2026-01-06", + "Open": 160.47000122070312, + "Close": 167.66000366210938, + "Volume": 1164700 + }, + { + "Date": "2026-01-07", + "Open": 168.49000549316406, + "Close": 166.80999755859375, + "Volume": 787400 + }, + { + "Date": "2026-01-08", + "Open": 166.82000732421875, + "Close": 170.5800018310547, + "Volume": 859300 + }, + { + "Date": "2026-01-09", + "Open": 171.30999755859375, + "Close": 172.7899932861328, + "Volume": 770300 + }, + { + "Date": "2026-01-12", + "Open": 173.36000061035156, + "Close": 172.0, + "Volume": 885400 + }, + { + "Date": "2026-01-13", + "Open": 171.97999572753906, + "Close": 170.1999969482422, + "Volume": 913600 + }, + { + "Date": "2026-01-14", + "Open": 169.3300018310547, + "Close": 169.22999572753906, + "Volume": 814900 + }, + { + "Date": "2026-01-15", + "Open": 169.74000549316406, + "Close": 171.47000122070312, + "Volume": 907700 + }, + { + "Date": "2026-01-16", + "Open": 171.0, + "Close": 171.49000549316406, + "Volume": 1371000 + }, + { + "Date": "2026-01-20", + "Open": 167.27999877929688, + "Close": 165.5500030517578, + "Volume": 1118700 + }, + { + "Date": "2026-01-21", + "Open": 167.67999267578125, + "Close": 169.9499969482422, + "Volume": 1031000 + }, + { + "Date": "2026-01-22", + "Open": 171.14999389648438, + "Close": 168.9199981689453, + "Volume": 662000 + }, + { + "Date": "2026-01-23", + "Open": 168.1999969482422, + "Close": 168.72999572753906, + "Volume": 408000 + }, + { + "Date": "2026-01-26", + "Open": 168.8000030517578, + "Close": 167.64999389648438, + "Volume": 505400 + }, + { + "Date": "2026-01-27", + "Open": 166.4499969482422, + "Close": 167.0399932861328, + "Volume": 685600 + }, + { + "Date": "2026-01-28", + "Open": 167.52999877929688, + "Close": 164.9199981689453, + "Volume": 624300 + }, + { + "Date": "2026-01-29", + "Open": 166.13999938964844, + "Close": 164.1199951171875, + "Volume": 737400 + }, + { + "Date": "2026-01-30", + "Open": 164.1199951171875, + "Close": 163.02999877929688, + "Volume": 1181800 + }, + { + "Date": "2026-02-02", + "Open": 162.8300018310547, + "Close": 163.6300048828125, + "Volume": 1102100 + }, + { + "Date": "2026-02-03", + "Open": 163.74000549316406, + "Close": 157.0500030517578, + "Volume": 1186100 + }, + { + "Date": "2026-02-04", + "Open": 157.24000549316406, + "Close": 161.3000030517578, + "Volume": 2939700 + }, + { + "Date": "2026-02-05", + "Open": 176.05999755859375, + "Close": 175.6199951171875, + "Volume": 2674100 + }, + { + "Date": "2026-02-06", + "Open": 177.88999938964844, + "Close": 187.60000610351562, + "Volume": 1967200 + }, + { + "Date": "2026-02-09", + "Open": 188.0, + "Close": 192.5, + "Volume": 1872100 + }, + { + "Date": "2026-02-10", + "Open": 192.77999877929688, + "Close": 196.27000427246094, + "Volume": 2014700 + }, + { + "Date": "2026-02-11", + "Open": 196.60000610351562, + "Close": 197.50999450683594, + "Volume": 1369600 + }, + { + "Date": "2026-02-12", + "Open": 197.0, + "Close": 183.86000061035156, + "Volume": 2012500 + }, + { + "Date": "2026-02-13", + "Open": 184.72000122070312, + "Close": 186.77000427246094, + "Volume": 1272000 + }, + { + "Date": "2026-02-17", + "Open": 185.91000366210938, + "Close": 187.22000122070312, + "Volume": 1351500 + }, + { + "Date": "2026-02-18", + "Open": 187.82000732421875, + "Close": 190.82000732421875, + "Volume": 1031800 + }, + { + "Date": "2026-02-19", + "Open": 189.97000122070312, + "Close": 189.39999389648438, + "Volume": 760300 + }, + { + "Date": "2026-02-20", + "Open": 188.22999572753906, + "Close": 190.02000427246094, + "Volume": 1037300 + }, + { + "Date": "2026-02-23", + "Open": 186.27000427246094, + "Close": 181.25999450683594, + "Volume": 1577500 + }, + { + "Date": "2026-02-24", + "Open": 180.61000061035156, + "Close": 185.52999877929688, + "Volume": 1268300 + }, + { + "Date": "2026-02-25", + "Open": 186.47000122070312, + "Close": 188.0500030517578, + "Volume": 888000 + }, + { + "Date": "2026-02-26", + "Open": 188.52999877929688, + "Close": 189.1999969482422, + "Volume": 869900 + }, + { + "Date": "2026-02-27", + "Open": 185.5500030517578, + "Close": 190.10000610351562, + "Volume": 1530600 + }, + { + "Date": "2026-03-02", + "Open": 184.58999633789062, + "Close": 189.02000427246094, + "Volume": 1044500 + }, + { + "Date": "2026-03-03", + "Open": 182.39999389648438, + "Close": 182.63999938964844, + "Volume": 1017200 + }, + { + "Date": "2026-03-04", + "Open": 183.05999755859375, + "Close": 182.16000366210938, + "Volume": 866300 + }, + { + "Date": "2026-03-05", + "Open": 178.2100067138672, + "Close": 175.60000610351562, + "Volume": 1113800 + }, + { + "Date": "2026-03-06", + "Open": 171.1999969482422, + "Close": 174.0, + "Volume": 1774000 + }, + { + "Date": "2026-03-09", + "Open": 170.60000610351562, + "Close": 175.0500030517578, + "Volume": 1796900 + }, + { + "Date": "2026-03-10", + "Open": 176.3000030517578, + "Close": 169.42999267578125, + "Volume": 1514200 + }, + { + "Date": "2026-03-11", + "Open": 168.52999877929688, + "Close": 174.80999755859375, + "Volume": 1626800 + }, + { + "Date": "2026-03-12", + "Open": 172.8000030517578, + "Close": 166.9199981689453, + "Volume": 1809900 + }, + { + "Date": "2026-03-13", + "Open": 167.42999267578125, + "Close": 164.22999572753906, + "Volume": 1886500 + }, + { + "Date": "2026-03-16", + "Open": 166.60000610351562, + "Close": 169.4499969482422, + "Volume": 1514900 + }, + { + "Date": "2026-03-17", + "Open": 174.19000244140625, + "Close": 176.1199951171875, + "Volume": 1340700 + }, + { + "Date": "2026-03-18", + "Open": 172.97000122070312, + "Close": 172.41000366210938, + "Volume": 1729400 + }, + { + "Date": "2026-03-19", + "Open": 180.0, + "Close": 176.25, + "Volume": 2321800 + }, + { + "Date": "2026-03-20", + "Open": 175.97000122070312, + "Close": 173.17999267578125, + "Volume": 2108400 + }, + { + "Date": "2026-03-23", + "Open": 178.0, + "Close": 180.86000061035156, + "Volume": 1442500 + }, + { + "Date": "2026-03-24", + "Open": 177.9199981689453, + "Close": 179.33999633789062, + "Volume": 985600 + }, + { + "Date": "2026-03-25", + "Open": 180.77999877929688, + "Close": 180.27000427246094, + "Volume": 746800 + }, + { + "Date": "2026-03-26", + "Open": 177.66000366210938, + "Close": 177.3300018310547, + "Volume": 652100 + }, + { + "Date": "2026-03-27", + "Open": 175.50999450683594, + "Close": 166.3800048828125, + "Volume": 1294100 + }, + { + "Date": "2026-03-30", + "Open": 168.25, + "Close": 166.25999450683594, + "Volume": 1056100 + }, + { + "Date": "2026-03-31", + "Open": 167.5, + "Close": 171.42999267578125, + "Volume": 791400 + }, + { + "Date": "2026-04-01", + "Open": 172.61000061035156, + "Close": 172.72999572753906, + "Volume": 872200 + }, + { + "Date": "2026-04-02", + "Open": 168.52000427246094, + "Close": 170.60000610351562, + "Volume": 1081500 + }, + { + "Date": "2026-04-06", + "Open": 170.07000732421875, + "Close": 171.8699951171875, + "Volume": 501600 + }, + { + "Date": "2026-04-07", + "Open": 171.10000610351562, + "Close": 166.8699951171875, + "Volume": 933900 + }, + { + "Date": "2026-04-08", + "Open": 177.0, + "Close": 178.33999633789062, + "Volume": 320961 + } + ], + "ALB": [ + { + "Date": "2025-11-26", + "Open": 123.40093276704967, + "Close": 126.21544647216797, + "Volume": 3060200 + }, + { + "Date": "2025-11-28", + "Open": 127.09061559823041, + "Close": 129.27857971191406, + "Volume": 1285300 + }, + { + "Date": "2025-12-01", + "Open": 127.76690348131932, + "Close": 127.62767028808594, + "Volume": 4017000 + }, + { + "Date": "2025-12-02", + "Open": 129.54710585306424, + "Close": 127.43871307373047, + "Volume": 2037100 + }, + { + "Date": "2025-12-03", + "Open": 123.8186302169507, + "Close": 125.79773712158203, + "Volume": 4145000 + }, + { + "Date": "2025-12-04", + "Open": 124.63414676360885, + "Close": 118.48796844482422, + "Volume": 4241900 + }, + { + "Date": "2025-12-05", + "Open": 123.13240001638424, + "Close": 124.50485229492188, + "Volume": 5265000 + }, + { + "Date": "2025-12-08", + "Open": 127.57794400764328, + "Close": 126.50385284423828, + "Volume": 3602800 + }, + { + "Date": "2025-12-09", + "Open": 126.24528294653925, + "Close": 128.58241271972656, + "Volume": 2362900 + }, + { + "Date": "2025-12-10", + "Open": 130.2830605456944, + "Close": 132.48097229003906, + "Volume": 2764400 + }, + { + "Date": "2025-12-11", + "Open": 132.45110675601595, + "Close": 133.8533935546875, + "Volume": 2291600 + }, + { + "Date": "2025-12-12", + "Open": 135.76368490714484, + "Close": 132.4119873046875, + "Volume": 2775300 + }, + { + "Date": "2025-12-15", + "Open": 132.63144159353325, + "Close": 131.8932647705078, + "Volume": 2080600 + }, + { + "Date": "2025-12-16", + "Open": 131.59399936837522, + "Close": 130.74610900878906, + "Volume": 2349300 + }, + { + "Date": "2025-12-17", + "Open": 134.8659003772023, + "Close": 134.3771209716797, + "Volume": 3105300 + }, + { + "Date": "2025-12-18", + "Open": 135.0653948344156, + "Close": 140.13284301757812, + "Volume": 3387600 + }, + { + "Date": "2025-12-19", + "Open": 142.15783335902694, + "Close": 145.51951599121094, + "Volume": 6845000 + }, + { + "Date": "2025-12-22", + "Open": 146.5369848759459, + "Close": 145.020751953125, + "Volume": 3573600 + }, + { + "Date": "2025-12-23", + "Open": 147.61431434265936, + "Close": 146.3374786376953, + "Volume": 1736700 + }, + { + "Date": "2025-12-24", + "Open": 143.6441556965754, + "Close": 148.14300537109375, + "Volume": 1181700 + }, + { + "Date": "2025-12-26", + "Open": 149.9086345370722, + "Close": 149.63929748535156, + "Volume": 1442200 + }, + { + "Date": "2025-12-29", + "Open": 144.36237070981838, + "Close": 144.22271728515625, + "Volume": 2822000 + }, + { + "Date": "2025-12-30", + "Open": 144.70153904944092, + "Close": 141.65907287597656, + "Volume": 1660200 + }, + { + "Date": "2025-12-31", + "Open": 140.92090653919965, + "Close": 141.09048461914062, + "Volume": 1742100 + }, + { + "Date": "2026-01-02", + "Open": 143.41473250744664, + "Close": 143.57432556152344, + "Volume": 2992500 + }, + { + "Date": "2026-01-05", + "Open": 145.91851361444486, + "Close": 145.76889038085938, + "Volume": 3112900 + }, + { + "Date": "2026-01-06", + "Open": 150.47723716661733, + "Close": 157.75918579101562, + "Volume": 5627800 + }, + { + "Date": "2026-01-07", + "Open": 159.604618227136, + "Close": 161.17074584960938, + "Volume": 4198800 + }, + { + "Date": "2026-01-08", + "Open": 158.90635178393748, + "Close": 157.91879272460938, + "Volume": 3332800 + }, + { + "Date": "2026-01-09", + "Open": 157.67938962456043, + "Close": 160.89141845703125, + "Volume": 2824400 + }, + { + "Date": "2026-01-12", + "Open": 167.5249955818493, + "Close": 168.91156005859375, + "Volume": 3422600 + }, + { + "Date": "2026-01-13", + "Open": 174.56754256898373, + "Close": 176.44290161132812, + "Volume": 3411500 + }, + { + "Date": "2026-01-14", + "Open": 174.94661603512645, + "Close": 177.1112518310547, + "Volume": 2538500 + }, + { + "Date": "2026-01-15", + "Open": 177.11124329630158, + "Close": 173.35055541992188, + "Volume": 3143900 + }, + { + "Date": "2026-01-16", + "Open": 165.78929510106, + "Close": 162.63710021972656, + "Volume": 4817600 + }, + { + "Date": "2026-01-20", + "Open": 161.00114643039507, + "Close": 172.11361694335938, + "Volume": 4535300 + }, + { + "Date": "2026-01-21", + "Open": 175.34561389981954, + "Close": 179.6150360107422, + "Volume": 4493700 + }, + { + "Date": "2026-01-22", + "Open": 178.85693007395466, + "Close": 187.85464477539062, + "Volume": 4220400 + }, + { + "Date": "2026-01-23", + "Open": 188.2137362391291, + "Close": 189.04168701171875, + "Volume": 3022600 + }, + { + "Date": "2026-01-26", + "Open": 189.17136863085327, + "Close": 189.28109741210938, + "Volume": 3002700 + }, + { + "Date": "2026-01-27", + "Open": 187.5354283981021, + "Close": 193.7001495361328, + "Volume": 2605600 + }, + { + "Date": "2026-01-28", + "Open": 194.72761531981234, + "Close": 183.87449645996094, + "Volume": 4444800 + }, + { + "Date": "2026-01-29", + "Open": 183.6051613567948, + "Close": 180.2534637451172, + "Volume": 2694400 + }, + { + "Date": "2026-01-30", + "Open": 166.99631453261284, + "Close": 170.20835876464844, + "Volume": 6911300 + }, + { + "Date": "2026-02-02", + "Open": 168.08361581785005, + "Close": 164.52243041992188, + "Volume": 3666600 + }, + { + "Date": "2026-02-03", + "Open": 172.79194901946505, + "Close": 170.21832275390625, + "Volume": 2655400 + }, + { + "Date": "2026-02-04", + "Open": 171.07620347295315, + "Close": 168.24322509765625, + "Volume": 3049000 + }, + { + "Date": "2026-02-05", + "Open": 159.66446254308192, + "Close": 156.0933074951172, + "Volume": 3638200 + }, + { + "Date": "2026-02-06", + "Open": 159.50485186108185, + "Close": 162.96627807617188, + "Volume": 2120400 + }, + { + "Date": "2026-02-09", + "Open": 162.09843382922253, + "Close": 165.35037231445312, + "Volume": 2341600 + }, + { + "Date": "2026-02-10", + "Open": 164.59226280892804, + "Close": 168.14346313476562, + "Volume": 2196400 + }, + { + "Date": "2026-02-11", + "Open": 171.8442956871294, + "Close": 174.99647521972656, + "Volume": 3762600 + }, + { + "Date": "2026-02-12", + "Open": 172.58245419642077, + "Close": 158.53724670410156, + "Volume": 4254200 + }, + { + "Date": "2026-02-13", + "Open": 160.1732186504763, + "Close": 165.93893432617188, + "Volume": 2594200 + }, + { + "Date": "2026-02-17", + "Open": 165.85913325801997, + "Close": 168.50257873535156, + "Volume": 1809400 + }, + { + "Date": "2026-02-18", + "Open": 171.3754588160971, + "Close": 170.79689025878906, + "Volume": 2196900 + }, + { + "Date": "2026-02-19", + "Open": 165.04114338814813, + "Close": 167.99383544921875, + "Volume": 1559600 + }, + { + "Date": "2026-02-20", + "Open": 166.08856104507757, + "Close": 168.00381469726562, + "Volume": 1861000 + }, + { + "Date": "2026-02-23", + "Open": 168.00381053609738, + "Close": 177.08132934570312, + "Volume": 2323500 + }, + { + "Date": "2026-02-24", + "Open": 180.32329426195287, + "Close": 186.36831665039062, + "Volume": 2628900 + }, + { + "Date": "2026-02-25", + "Open": 201.50082779341716, + "Close": 195.38597106933594, + "Volume": 4503400 + }, + { + "Date": "2026-02-26", + "Open": 191.4158148564223, + "Close": 184.47300720214844, + "Volume": 2576400 + }, + { + "Date": "2026-02-27", + "Open": 183.08644593527245, + "Close": 178.22848510742188, + "Volume": 2405600 + }, + { + "Date": "2026-03-02", + "Open": 173.0912121366649, + "Close": 177.73968505859375, + "Volume": 1626300 + }, + { + "Date": "2026-03-03", + "Open": 164.98129444119726, + "Close": 164.3229217529297, + "Volume": 3369500 + }, + { + "Date": "2026-03-04", + "Open": 169.87916872067072, + "Close": 167.93399047851562, + "Volume": 2535500 + }, + { + "Date": "2026-03-05", + "Open": 165.40026151292727, + "Close": 163.52490234375, + "Volume": 2110100 + }, + { + "Date": "2026-03-06", + "Open": 158.22801756698013, + "Close": 161.88894653320312, + "Volume": 2175500 + }, + { + "Date": "2026-03-09", + "Open": 158.36767105605273, + "Close": 169.15097045898438, + "Volume": 2420700 + }, + { + "Date": "2026-03-10", + "Open": 171.03630383778784, + "Close": 166.12844848632812, + "Volume": 2028300 + }, + { + "Date": "2026-03-11", + "Open": 164.53241814691242, + "Close": 167.58485412597656, + "Volume": 1704600 + }, + { + "Date": "2026-03-12", + "Open": 165.3703295048598, + "Close": 163.48500061035156, + "Volume": 1479700 + }, + { + "Date": "2026-03-13", + "Open": 164.07000732421875, + "Close": 158.22000122070312, + "Volume": 1897100 + }, + { + "Date": "2026-03-16", + "Open": 162.9600067138672, + "Close": 162.44000244140625, + "Volume": 1215200 + }, + { + "Date": "2026-03-17", + "Open": 163.6699981689453, + "Close": 166.32000732421875, + "Volume": 1697400 + }, + { + "Date": "2026-03-18", + "Open": 164.25999450683594, + "Close": 165.8300018310547, + "Volume": 1585800 + }, + { + "Date": "2026-03-19", + "Open": 158.57000732421875, + "Close": 163.25999450683594, + "Volume": 1873700 + }, + { + "Date": "2026-03-20", + "Open": 163.5, + "Close": 156.6999969482422, + "Volume": 2936900 + }, + { + "Date": "2026-03-23", + "Open": 159.75, + "Close": 167.55999755859375, + "Volume": 2899000 + }, + { + "Date": "2026-03-24", + "Open": 165.92999267578125, + "Close": 177.05999755859375, + "Volume": 2267000 + }, + { + "Date": "2026-03-25", + "Open": 179.88999938964844, + "Close": 181.38999938964844, + "Volume": 2248300 + }, + { + "Date": "2026-03-26", + "Open": 178.0, + "Close": 174.5, + "Volume": 1261400 + }, + { + "Date": "2026-03-27", + "Open": 174.67999267578125, + "Close": 179.4499969482422, + "Volume": 1572200 + }, + { + "Date": "2026-03-30", + "Open": 184.60000610351562, + "Close": 177.22000122070312, + "Volume": 2104500 + }, + { + "Date": "2026-03-31", + "Open": 177.92999267578125, + "Close": 179.52999877929688, + "Volume": 2225900 + }, + { + "Date": "2026-04-01", + "Open": 182.72000122070312, + "Close": 178.47000122070312, + "Volume": 1842700 + }, + { + "Date": "2026-04-02", + "Open": 174.6199951171875, + "Close": 178.08999633789062, + "Volume": 1145800 + }, + { + "Date": "2026-04-06", + "Open": 177.0, + "Close": 173.02999877929688, + "Volume": 1394200 + }, + { + "Date": "2026-04-07", + "Open": 172.94000244140625, + "Close": 173.52999877929688, + "Volume": 1298300 + }, + { + "Date": "2026-04-08", + "Open": 179.44000244140625, + "Close": 174.80499267578125, + "Volume": 462876 + } + ], + "AKAM": [ + { + "Date": "2025-11-26", + "Open": 90.61000061035156, + "Close": 89.44999694824219, + "Volume": 2917900 + }, + { + "Date": "2025-11-28", + "Open": 89.47000122070312, + "Close": 89.5199966430664, + "Volume": 1350900 + }, + { + "Date": "2025-12-01", + "Open": 89.38999938964844, + "Close": 87.70999908447266, + "Volume": 3200600 + }, + { + "Date": "2025-12-02", + "Open": 88.0, + "Close": 86.83000183105469, + "Volume": 2814500 + }, + { + "Date": "2025-12-03", + "Open": 86.83000183105469, + "Close": 87.97000122070312, + "Volume": 2337200 + }, + { + "Date": "2025-12-04", + "Open": 87.81999969482422, + "Close": 86.5999984741211, + "Volume": 2198500 + }, + { + "Date": "2025-12-05", + "Open": 86.5999984741211, + "Close": 83.48999786376953, + "Volume": 3069300 + }, + { + "Date": "2025-12-08", + "Open": 83.4800033569336, + "Close": 85.31999969482422, + "Volume": 2313800 + }, + { + "Date": "2025-12-09", + "Open": 84.63999938964844, + "Close": 85.66000366210938, + "Volume": 2649400 + }, + { + "Date": "2025-12-10", + "Open": 85.55999755859375, + "Close": 86.44999694824219, + "Volume": 2214500 + }, + { + "Date": "2025-12-11", + "Open": 86.37999725341797, + "Close": 85.44999694824219, + "Volume": 1783700 + }, + { + "Date": "2025-12-12", + "Open": 85.9000015258789, + "Close": 85.87999725341797, + "Volume": 2151200 + }, + { + "Date": "2025-12-15", + "Open": 88.02999877929688, + "Close": 86.52999877929688, + "Volume": 3749500 + }, + { + "Date": "2025-12-16", + "Open": 86.69999694824219, + "Close": 87.73999786376953, + "Volume": 2188200 + }, + { + "Date": "2025-12-17", + "Open": 87.55999755859375, + "Close": 87.55000305175781, + "Volume": 2122000 + }, + { + "Date": "2025-12-18", + "Open": 88.12999725341797, + "Close": 88.48999786376953, + "Volume": 1934900 + }, + { + "Date": "2025-12-19", + "Open": 88.4000015258789, + "Close": 89.22000122070312, + "Volume": 5375200 + }, + { + "Date": "2025-12-22", + "Open": 89.19000244140625, + "Close": 90.11000061035156, + "Volume": 1743900 + }, + { + "Date": "2025-12-23", + "Open": 89.86000061035156, + "Close": 89.2300033569336, + "Volume": 1747800 + }, + { + "Date": "2025-12-24", + "Open": 89.08000183105469, + "Close": 88.81999969482422, + "Volume": 813000 + }, + { + "Date": "2025-12-26", + "Open": 88.47000122070312, + "Close": 88.41999816894531, + "Volume": 1398400 + }, + { + "Date": "2025-12-29", + "Open": 88.02999877929688, + "Close": 88.23999786376953, + "Volume": 1541200 + }, + { + "Date": "2025-12-30", + "Open": 88.08000183105469, + "Close": 87.97000122070312, + "Volume": 1510000 + }, + { + "Date": "2025-12-31", + "Open": 87.69999694824219, + "Close": 87.25, + "Volume": 1163200 + }, + { + "Date": "2026-01-02", + "Open": 87.30000305175781, + "Close": 85.0999984741211, + "Volume": 1638600 + }, + { + "Date": "2026-01-05", + "Open": 85.05999755859375, + "Close": 85.91000366210938, + "Volume": 1433800 + }, + { + "Date": "2026-01-06", + "Open": 85.54000091552734, + "Close": 88.73999786376953, + "Volume": 1925000 + }, + { + "Date": "2026-01-07", + "Open": 88.1500015258789, + "Close": 88.18000030517578, + "Volume": 2303600 + }, + { + "Date": "2026-01-08", + "Open": 87.2300033569336, + "Close": 85.70999908447266, + "Volume": 3044500 + }, + { + "Date": "2026-01-09", + "Open": 86.18000030517578, + "Close": 88.12000274658203, + "Volume": 3052600 + }, + { + "Date": "2026-01-12", + "Open": 93.73999786376953, + "Close": 91.2699966430664, + "Volume": 6719200 + }, + { + "Date": "2026-01-13", + "Open": 91.5, + "Close": 88.86000061035156, + "Volume": 3024000 + }, + { + "Date": "2026-01-14", + "Open": 88.94999694824219, + "Close": 90.6500015258789, + "Volume": 2418100 + }, + { + "Date": "2026-01-15", + "Open": 90.62000274658203, + "Close": 91.52999877929688, + "Volume": 3259600 + }, + { + "Date": "2026-01-16", + "Open": 93.13999938964844, + "Close": 93.48999786376953, + "Volume": 4081100 + }, + { + "Date": "2026-01-20", + "Open": 92.08000183105469, + "Close": 89.5999984741211, + "Volume": 3335500 + }, + { + "Date": "2026-01-21", + "Open": 90.05000305175781, + "Close": 93.72000122070312, + "Volume": 3327000 + }, + { + "Date": "2026-01-22", + "Open": 94.41000366210938, + "Close": 97.02999877929688, + "Volume": 4183600 + }, + { + "Date": "2026-01-23", + "Open": 96.52999877929688, + "Close": 95.08000183105469, + "Volume": 2934100 + }, + { + "Date": "2026-01-26", + "Open": 96.30999755859375, + "Close": 98.66000366210938, + "Volume": 4142100 + }, + { + "Date": "2026-01-27", + "Open": 101.9000015258789, + "Close": 103.26000213623047, + "Volume": 8013100 + }, + { + "Date": "2026-01-28", + "Open": 103.51000213623047, + "Close": 102.0999984741211, + "Volume": 4461600 + }, + { + "Date": "2026-01-29", + "Open": 101.8499984741211, + "Close": 99.3499984741211, + "Volume": 3862700 + }, + { + "Date": "2026-01-30", + "Open": 98.7300033569336, + "Close": 97.1500015258789, + "Volume": 2983800 + }, + { + "Date": "2026-02-02", + "Open": 96.3499984741211, + "Close": 96.62999725341797, + "Volume": 2439300 + }, + { + "Date": "2026-02-03", + "Open": 96.13999938964844, + "Close": 91.79000091552734, + "Volume": 3617900 + }, + { + "Date": "2026-02-04", + "Open": 91.69000244140625, + "Close": 91.91999816894531, + "Volume": 3214900 + }, + { + "Date": "2026-02-05", + "Open": 91.80999755859375, + "Close": 91.48999786376953, + "Volume": 3330600 + }, + { + "Date": "2026-02-06", + "Open": 92.56999969482422, + "Close": 95.08000183105469, + "Volume": 3325500 + }, + { + "Date": "2026-02-09", + "Open": 95.01000213623047, + "Close": 94.72000122070312, + "Volume": 2268200 + }, + { + "Date": "2026-02-10", + "Open": 94.69000244140625, + "Close": 94.4000015258789, + "Volume": 2493300 + }, + { + "Date": "2026-02-11", + "Open": 99.01000213623047, + "Close": 94.80000305175781, + "Volume": 4121900 + }, + { + "Date": "2026-02-12", + "Open": 98.75, + "Close": 104.61000061035156, + "Volume": 10960800 + }, + { + "Date": "2026-02-13", + "Open": 104.48999786376953, + "Close": 111.76000213623047, + "Volume": 7333500 + }, + { + "Date": "2026-02-17", + "Open": 110.58000183105469, + "Close": 108.41999816894531, + "Volume": 4698500 + }, + { + "Date": "2026-02-18", + "Open": 108.25, + "Close": 109.30999755859375, + "Volume": 3483400 + }, + { + "Date": "2026-02-19", + "Open": 108.25, + "Close": 109.58999633789062, + "Volume": 7403100 + }, + { + "Date": "2026-02-20", + "Open": 99.73999786376953, + "Close": 94.16999816894531, + "Volume": 15779600 + }, + { + "Date": "2026-02-23", + "Open": 93.75, + "Close": 98.76000213623047, + "Volume": 7644400 + }, + { + "Date": "2026-02-24", + "Open": 98.66000366210938, + "Close": 100.12999725341797, + "Volume": 5382800 + }, + { + "Date": "2026-02-25", + "Open": 100.94999694824219, + "Close": 100.04000091552734, + "Volume": 3178600 + }, + { + "Date": "2026-02-26", + "Open": 99.44999694824219, + "Close": 99.9000015258789, + "Volume": 2905000 + }, + { + "Date": "2026-02-27", + "Open": 98.75, + "Close": 98.38999938964844, + "Volume": 4716100 + }, + { + "Date": "2026-03-02", + "Open": 96.91000366210938, + "Close": 97.63999938964844, + "Volume": 4563500 + }, + { + "Date": "2026-03-03", + "Open": 95.61000061035156, + "Close": 102.08000183105469, + "Volume": 5310300 + }, + { + "Date": "2026-03-04", + "Open": 102.0, + "Close": 102.9800033569336, + "Volume": 2813500 + }, + { + "Date": "2026-03-05", + "Open": 102.13999938964844, + "Close": 101.0, + "Volume": 2781500 + }, + { + "Date": "2026-03-06", + "Open": 99.9800033569336, + "Close": 99.88999938964844, + "Volume": 2804600 + }, + { + "Date": "2026-03-09", + "Open": 98.58000183105469, + "Close": 102.11000061035156, + "Volume": 2883300 + }, + { + "Date": "2026-03-10", + "Open": 101.55000305175781, + "Close": 104.5, + "Volume": 3814700 + }, + { + "Date": "2026-03-11", + "Open": 103.83999633789062, + "Close": 106.47000122070312, + "Volume": 4787200 + }, + { + "Date": "2026-03-12", + "Open": 105.48999786376953, + "Close": 105.47000122070312, + "Volume": 3610400 + }, + { + "Date": "2026-03-13", + "Open": 105.62999725341797, + "Close": 107.66999816894531, + "Volume": 3422500 + }, + { + "Date": "2026-03-16", + "Open": 107.91000366210938, + "Close": 105.44000244140625, + "Volume": 4758000 + }, + { + "Date": "2026-03-17", + "Open": 106.38999938964844, + "Close": 105.83999633789062, + "Volume": 3681500 + }, + { + "Date": "2026-03-18", + "Open": 105.4800033569336, + "Close": 108.86000061035156, + "Volume": 5175100 + }, + { + "Date": "2026-03-19", + "Open": 108.77999877929688, + "Close": 110.0, + "Volume": 4128900 + }, + { + "Date": "2026-03-20", + "Open": 110.55999755859375, + "Close": 110.4800033569336, + "Volume": 13118300 + }, + { + "Date": "2026-03-23", + "Open": 110.5, + "Close": 114.43000030517578, + "Volume": 5913900 + }, + { + "Date": "2026-03-24", + "Open": 113.1500015258789, + "Close": 114.5, + "Volume": 4514900 + }, + { + "Date": "2026-03-25", + "Open": 115.8499984741211, + "Close": 119.1500015258789, + "Volume": 6782800 + }, + { + "Date": "2026-03-26", + "Open": 118.38999938964844, + "Close": 117.25, + "Volume": 5346600 + }, + { + "Date": "2026-03-27", + "Open": 115.73999786376953, + "Close": 114.5, + "Volume": 4460500 + }, + { + "Date": "2026-03-30", + "Open": 115.44999694824219, + "Close": 110.22000122070312, + "Volume": 4041100 + }, + { + "Date": "2026-03-31", + "Open": 110.66999816894531, + "Close": 114.8499984741211, + "Volume": 3803800 + }, + { + "Date": "2026-04-01", + "Open": 115.98999786376953, + "Close": 115.75, + "Volume": 3268800 + }, + { + "Date": "2026-04-02", + "Open": 112.69999694824219, + "Close": 118.0, + "Volume": 4116300 + }, + { + "Date": "2026-04-06", + "Open": 117.16000366210938, + "Close": 114.5999984741211, + "Volume": 4017700 + }, + { + "Date": "2026-04-07", + "Open": 114.88999938964844, + "Close": 113.88999938964844, + "Volume": 3577700 + }, + { + "Date": "2026-04-08", + "Open": 117.35050201416016, + "Close": 113.99500274658203, + "Volume": 1272445 + } + ], + "AEP": [ + { + "Date": "2025-11-26", + "Open": 120.84451268628774, + "Close": 121.75729370117188, + "Volume": 2681100 + }, + { + "Date": "2025-11-28", + "Open": 121.91603182908912, + "Close": 122.7990493774414, + "Volume": 1801300 + }, + { + "Date": "2025-12-01", + "Open": 122.14423067900155, + "Close": 119.56462860107422, + "Volume": 3322200 + }, + { + "Date": "2025-12-02", + "Open": 119.82259020914714, + "Close": 118.294677734375, + "Volume": 2878900 + }, + { + "Date": "2025-12-03", + "Open": 118.2946775297262, + "Close": 117.13385009765625, + "Volume": 3429600 + }, + { + "Date": "2025-12-04", + "Open": 117.26283084315745, + "Close": 117.11400604248047, + "Volume": 3501500 + }, + { + "Date": "2025-12-05", + "Open": 116.94534059641131, + "Close": 116.61792755126953, + "Volume": 3166400 + }, + { + "Date": "2025-12-08", + "Open": 116.61792684303174, + "Close": 114.82212829589844, + "Volume": 3422900 + }, + { + "Date": "2025-12-09", + "Open": 115.36781367361337, + "Close": 115.15946197509766, + "Volume": 2196400 + }, + { + "Date": "2025-12-10", + "Open": 115.74483826612632, + "Close": 113.26445007324219, + "Volume": 3241300 + }, + { + "Date": "2025-12-11", + "Open": 113.61170153602329, + "Close": 113.36366271972656, + "Volume": 3171500 + }, + { + "Date": "2025-12-12", + "Open": 114.09785800047288, + "Close": 113.23468017578125, + "Volume": 2671700 + }, + { + "Date": "2025-12-15", + "Open": 113.84981376289565, + "Close": 114.86180877685547, + "Volume": 3031100 + }, + { + "Date": "2025-12-16", + "Open": 114.86180977167555, + "Close": 113.67122650146484, + "Volume": 2706000 + }, + { + "Date": "2025-12-17", + "Open": 113.54224867272018, + "Close": 113.81012725830078, + "Volume": 3808900 + }, + { + "Date": "2025-12-18", + "Open": 114.0978574458414, + "Close": 114.67330932617188, + "Volume": 4794800 + }, + { + "Date": "2025-12-19", + "Open": 114.24667636662024, + "Close": 113.59185028076172, + "Volume": 7322400 + }, + { + "Date": "2025-12-22", + "Open": 113.26444993551114, + "Close": 113.72084045410156, + "Volume": 3049000 + }, + { + "Date": "2025-12-23", + "Open": 113.69106911314321, + "Close": 114.2466812133789, + "Volume": 2918000 + }, + { + "Date": "2025-12-24", + "Open": 114.147463483456, + "Close": 114.4054183959961, + "Volume": 1057700 + }, + { + "Date": "2025-12-26", + "Open": 114.28636584857051, + "Close": 114.7625961303711, + "Volume": 1896100 + }, + { + "Date": "2025-12-29", + "Open": 115.18922182266802, + "Close": 114.86180877685547, + "Volume": 1814700 + }, + { + "Date": "2025-12-30", + "Open": 114.67330603655023, + "Close": 115.08008575439453, + "Volume": 6956400 + }, + { + "Date": "2025-12-31", + "Open": 115.09993160629207, + "Close": 114.4054183959961, + "Volume": 1579400 + }, + { + "Date": "2026-01-02", + "Open": 114.53440428983181, + "Close": 114.90149688720703, + "Volume": 3906700 + }, + { + "Date": "2026-01-05", + "Open": 114.66338087138789, + "Close": 113.1751480102539, + "Volume": 3894400 + }, + { + "Date": "2026-01-06", + "Open": 113.15531113060723, + "Close": 114.13754272460938, + "Volume": 2535800 + }, + { + "Date": "2026-01-07", + "Open": 114.42527001038138, + "Close": 112.80805206298828, + "Volume": 2557000 + }, + { + "Date": "2026-01-08", + "Open": 112.98663987873243, + "Close": 115.02056121826172, + "Volume": 3230800 + }, + { + "Date": "2026-01-09", + "Open": 115.09000923280048, + "Close": 115.99287414550781, + "Volume": 2867700 + }, + { + "Date": "2026-01-12", + "Open": 114.69314863541643, + "Close": 115.6555404663086, + "Volume": 3437400 + }, + { + "Date": "2026-01-13", + "Open": 115.65553599974369, + "Close": 115.70514678955078, + "Volume": 2735100 + }, + { + "Date": "2026-01-14", + "Open": 116.07223982309004, + "Close": 117.18345642089844, + "Volume": 3143800 + }, + { + "Date": "2026-01-15", + "Open": 117.48110916138856, + "Close": 118.46334075927734, + "Volume": 3085800 + }, + { + "Date": "2026-01-16", + "Open": 118.08631542227579, + "Close": 119.0189437866211, + "Volume": 4044500 + }, + { + "Date": "2026-01-20", + "Open": 118.26490454784731, + "Close": 118.28475189208984, + "Volume": 4776400 + }, + { + "Date": "2026-01-21", + "Open": 118.81059472340624, + "Close": 118.04663848876953, + "Volume": 3632500 + }, + { + "Date": "2026-01-22", + "Open": 117.77874610326364, + "Close": 116.26074981689453, + "Volume": 2880500 + }, + { + "Date": "2026-01-23", + "Open": 116.01271460762537, + "Close": 115.7150650024414, + "Volume": 2525900 + }, + { + "Date": "2026-01-26", + "Open": 116.19130462504957, + "Close": 117.09416198730469, + "Volume": 3992200 + }, + { + "Date": "2026-01-27", + "Open": 116.8163582153676, + "Close": 118.49310302734375, + "Volume": 2675700 + }, + { + "Date": "2026-01-28", + "Open": 118.31451670649703, + "Close": 118.18553924560547, + "Volume": 1888800 + }, + { + "Date": "2026-01-29", + "Open": 118.6320025441773, + "Close": 118.27482604980469, + "Volume": 3537800 + }, + { + "Date": "2026-01-30", + "Open": 118.08631480814944, + "Close": 118.8403549194336, + "Volume": 3640700 + }, + { + "Date": "2026-02-02", + "Open": 119.03879108668822, + "Close": 117.4017333984375, + "Volume": 3941300 + }, + { + "Date": "2026-02-03", + "Open": 117.81843713048774, + "Close": 119.72337341308594, + "Volume": 3482200 + }, + { + "Date": "2026-02-04", + "Open": 120.59647125032185, + "Close": 119.03878784179688, + "Volume": 4653400 + }, + { + "Date": "2026-02-05", + "Open": 119.82258978552466, + "Close": 119.66384887695312, + "Volume": 4338300 + }, + { + "Date": "2026-02-06", + "Open": 120.2591356690554, + "Close": 119.85235595703125, + "Volume": 2767700 + }, + { + "Date": "2026-02-09", + "Open": 119.59439699765997, + "Close": 120.1500015258789, + "Volume": 2654000 + }, + { + "Date": "2026-02-10", + "Open": 120.23999786376953, + "Close": 121.2300033569336, + "Volume": 3506000 + }, + { + "Date": "2026-02-11", + "Open": 121.45999908447266, + "Close": 122.25, + "Volume": 2843800 + }, + { + "Date": "2026-02-12", + "Open": 124.19999694824219, + "Close": 126.43000030517578, + "Volume": 6301700 + }, + { + "Date": "2026-02-13", + "Open": 127.31999969482422, + "Close": 129.94000244140625, + "Volume": 4671900 + }, + { + "Date": "2026-02-17", + "Open": 131.30999755859375, + "Close": 130.24000549316406, + "Volume": 4034900 + }, + { + "Date": "2026-02-18", + "Open": 129.83999633789062, + "Close": 127.2699966430664, + "Volume": 3626100 + }, + { + "Date": "2026-02-19", + "Open": 127.2699966430664, + "Close": 128.4199981689453, + "Volume": 2556200 + }, + { + "Date": "2026-02-20", + "Open": 129.33999633789062, + "Close": 129.3699951171875, + "Volume": 3021300 + }, + { + "Date": "2026-02-23", + "Open": 129.47999572753906, + "Close": 132.02999877929688, + "Volume": 3592500 + }, + { + "Date": "2026-02-24", + "Open": 131.4600067138672, + "Close": 132.38999938964844, + "Volume": 3209200 + }, + { + "Date": "2026-02-25", + "Open": 132.1699981689453, + "Close": 132.4600067138672, + "Volume": 3459800 + }, + { + "Date": "2026-02-26", + "Open": 132.2100067138672, + "Close": 132.10000610351562, + "Volume": 3811400 + }, + { + "Date": "2026-02-27", + "Open": 132.11000061035156, + "Close": 133.82000732421875, + "Volume": 3332600 + }, + { + "Date": "2026-03-02", + "Open": 133.8300018310547, + "Close": 133.2899932861328, + "Volume": 2978600 + }, + { + "Date": "2026-03-03", + "Open": 132.38999938964844, + "Close": 131.9199981689453, + "Volume": 4048500 + }, + { + "Date": "2026-03-04", + "Open": 132.4199981689453, + "Close": 133.52000427246094, + "Volume": 4758400 + }, + { + "Date": "2026-03-05", + "Open": 132.72000122070312, + "Close": 132.0399932861328, + "Volume": 5158700 + }, + { + "Date": "2026-03-06", + "Open": 130.97999572753906, + "Close": 131.8699951171875, + "Volume": 4613800 + }, + { + "Date": "2026-03-09", + "Open": 131.80999755859375, + "Close": 131.86000061035156, + "Volume": 4476500 + }, + { + "Date": "2026-03-10", + "Open": 131.47999572753906, + "Close": 132.30999755859375, + "Volume": 3211800 + }, + { + "Date": "2026-03-11", + "Open": 131.80999755859375, + "Close": 131.25999450683594, + "Volume": 2522500 + }, + { + "Date": "2026-03-12", + "Open": 131.0500030517578, + "Close": 132.22000122070312, + "Volume": 2500200 + }, + { + "Date": "2026-03-13", + "Open": 133.50999450683594, + "Close": 133.61000061035156, + "Volume": 3632100 + }, + { + "Date": "2026-03-16", + "Open": 134.75999450683594, + "Close": 134.14999389648438, + "Volume": 4356800 + }, + { + "Date": "2026-03-17", + "Open": 134.7899932861328, + "Close": 133.6199951171875, + "Volume": 2541300 + }, + { + "Date": "2026-03-18", + "Open": 133.0399932861328, + "Close": 130.97000122070312, + "Volume": 3800100 + }, + { + "Date": "2026-03-19", + "Open": 131.0, + "Close": 128.72000122070312, + "Volume": 5845200 + }, + { + "Date": "2026-03-20", + "Open": 128.17999267578125, + "Close": 125.66000366210938, + "Volume": 8610800 + }, + { + "Date": "2026-03-23", + "Open": 126.79000091552734, + "Close": 127.91999816894531, + "Volume": 4406700 + }, + { + "Date": "2026-03-24", + "Open": 127.25, + "Close": 128.8000030517578, + "Volume": 2559500 + }, + { + "Date": "2026-03-25", + "Open": 129.4600067138672, + "Close": 128.3000030517578, + "Volume": 3335000 + }, + { + "Date": "2026-03-26", + "Open": 128.72000122070312, + "Close": 128.85000610351562, + "Volume": 3597400 + }, + { + "Date": "2026-03-27", + "Open": 128.83999633789062, + "Close": 130.10000610351562, + "Volume": 4404500 + }, + { + "Date": "2026-03-30", + "Open": 131.61000061035156, + "Close": 131.1199951171875, + "Volume": 2717400 + }, + { + "Date": "2026-03-31", + "Open": 131.41000366210938, + "Close": 131.0800018310547, + "Volume": 3124300 + }, + { + "Date": "2026-04-01", + "Open": 130.69000244140625, + "Close": 131.6699981689453, + "Volume": 2582500 + }, + { + "Date": "2026-04-02", + "Open": 131.72000122070312, + "Close": 132.67999267578125, + "Volume": 1998500 + }, + { + "Date": "2026-04-06", + "Open": 131.6999969482422, + "Close": 132.36000061035156, + "Volume": 1852300 + }, + { + "Date": "2026-04-07", + "Open": 132.1699981689453, + "Close": 132.9199981689453, + "Volume": 1811100 + }, + { + "Date": "2026-04-08", + "Open": 132.08999633789062, + "Close": 134.19000244140625, + "Volume": 600238 + } + ], + "AES": [ + { + "Date": "2025-11-26", + "Open": 13.697807819539845, + "Close": 13.747222900390625, + "Volume": 4373200 + }, + { + "Date": "2025-11-28", + "Open": 13.8065217511828, + "Close": 13.895468711853027, + "Volume": 2200700 + }, + { + "Date": "2025-12-01", + "Open": 13.826287269592285, + "Close": 13.826287269592285, + "Volume": 7534600 + }, + { + "Date": "2025-12-02", + "Open": 13.895468654106695, + "Close": 13.796638488769531, + "Volume": 4755400 + }, + { + "Date": "2025-12-03", + "Open": 13.855937127875963, + "Close": 13.549564361572266, + "Volume": 8534500 + }, + { + "Date": "2025-12-04", + "Open": 13.539680706463985, + "Close": 13.766989707946777, + "Volume": 10009200 + }, + { + "Date": "2025-12-05", + "Open": 13.925117498644992, + "Close": 13.75710678100586, + "Volume": 5815800 + }, + { + "Date": "2025-12-08", + "Open": 13.80652163560147, + "Close": 13.697808265686035, + "Volume": 4816400 + }, + { + "Date": "2025-12-09", + "Open": 13.757106611137528, + "Close": 13.796638488769531, + "Volume": 7054000 + }, + { + "Date": "2025-12-10", + "Open": 13.826286883388745, + "Close": 13.638510704040527, + "Volume": 11788000 + }, + { + "Date": "2025-12-11", + "Open": 13.638510810799874, + "Close": 13.836170196533203, + "Volume": 7595500 + }, + { + "Date": "2025-12-12", + "Open": 13.915233952691633, + "Close": 13.668159484863281, + "Volume": 7114500 + }, + { + "Date": "2025-12-15", + "Open": 13.658276388220688, + "Close": 13.697808265686035, + "Volume": 7835200 + }, + { + "Date": "2025-12-16", + "Open": 13.687926068830977, + "Close": 13.460617065429688, + "Volume": 5183500 + }, + { + "Date": "2025-12-17", + "Open": 13.510032261910418, + "Close": 13.32225513458252, + "Volume": 6537200 + }, + { + "Date": "2025-12-18", + "Open": 13.440851824108874, + "Close": 13.519915580749512, + "Volume": 6758200 + }, + { + "Date": "2025-12-19", + "Open": 13.559446890318043, + "Close": 13.37166976928711, + "Volume": 11204100 + }, + { + "Date": "2025-12-22", + "Open": 13.421085123428602, + "Close": 13.697808265686035, + "Volume": 7903900 + }, + { + "Date": "2025-12-23", + "Open": 13.757106383195353, + "Close": 13.737339973449707, + "Volume": 4812100 + }, + { + "Date": "2025-12-24", + "Open": 13.707691528468947, + "Close": 13.796638488769531, + "Volume": 2488300 + }, + { + "Date": "2025-12-26", + "Open": 13.846053340916015, + "Close": 13.905350685119629, + "Volume": 3090600 + }, + { + "Date": "2025-12-29", + "Open": 13.895468650231319, + "Close": 13.964649200439453, + "Volume": 5289300 + }, + { + "Date": "2025-12-30", + "Open": 14.02394664400426, + "Close": 14.33031940460205, + "Volume": 8104100 + }, + { + "Date": "2025-12-31", + "Open": 14.35996780064259, + "Close": 14.172191619873047, + "Volume": 5820800 + }, + { + "Date": "2026-01-02", + "Open": 14.340202210824176, + "Close": 14.646574020385742, + "Volume": 7290500 + }, + { + "Date": "2026-01-05", + "Open": 14.794819891260131, + "Close": 14.55762767791748, + "Volume": 7642300 + }, + { + "Date": "2026-01-06", + "Open": 14.597160491506246, + "Close": 14.725638389587402, + "Volume": 6892900 + }, + { + "Date": "2026-01-07", + "Open": 14.676223523731048, + "Close": 14.280903816223145, + "Volume": 7656500 + }, + { + "Date": "2026-01-08", + "Open": 14.231489478870742, + "Close": 14.053596496582031, + "Volume": 7339400 + }, + { + "Date": "2026-01-09", + "Open": 14.162308971292134, + "Close": 14.152425765991211, + "Volume": 7743800 + }, + { + "Date": "2026-01-12", + "Open": 14.08324449241194, + "Close": 13.875701904296875, + "Volume": 8247800 + }, + { + "Date": "2026-01-13", + "Open": 13.885585169381928, + "Close": 13.80652141571045, + "Volume": 8807100 + }, + { + "Date": "2026-01-14", + "Open": 13.737340032409389, + "Close": 13.836170196533203, + "Volume": 9524200 + }, + { + "Date": "2026-01-15", + "Open": 13.915233993861898, + "Close": 14.271020889282227, + "Volume": 14606000 + }, + { + "Date": "2026-01-16", + "Open": 14.152425601964893, + "Close": 14.023946762084961, + "Volume": 10519600 + }, + { + "Date": "2026-01-20", + "Open": 13.78675489630559, + "Close": 13.608861923217773, + "Volume": 14383000 + }, + { + "Date": "2026-01-21", + "Open": 13.875702011935767, + "Close": 14.07336139678955, + "Volume": 10919100 + }, + { + "Date": "2026-01-22", + "Open": 14.25125541958391, + "Close": 14.439031600952148, + "Volume": 8078500 + }, + { + "Date": "2026-01-23", + "Open": 14.399499333255287, + "Close": 14.083244323730469, + "Volume": 6835800 + }, + { + "Date": "2026-01-26", + "Open": 14.132659515878052, + "Close": 14.448914527893066, + "Volume": 8526100 + }, + { + "Date": "2026-01-27", + "Open": 14.567510325896015, + "Close": 14.745404243469238, + "Volume": 6171500 + }, + { + "Date": "2026-01-28", + "Open": 14.814584839130797, + "Close": 15.01224422454834, + "Volume": 10909900 + }, + { + "Date": "2026-01-29", + "Open": 15.022127833016695, + "Close": 14.86400032043457, + "Volume": 10778100 + }, + { + "Date": "2026-01-30", + "Open": 14.829999923706055, + "Close": 14.649999618530273, + "Volume": 12058200 + }, + { + "Date": "2026-02-02", + "Open": 14.569999694824219, + "Close": 14.729999542236328, + "Volume": 10207500 + }, + { + "Date": "2026-02-03", + "Open": 15.729999542236328, + "Close": 16.09000015258789, + "Volume": 24686500 + }, + { + "Date": "2026-02-04", + "Open": 15.880000114440918, + "Close": 15.75, + "Volume": 11717600 + }, + { + "Date": "2026-02-05", + "Open": 15.510000228881836, + "Close": 15.59000015258789, + "Volume": 9630000 + }, + { + "Date": "2026-02-06", + "Open": 15.920000076293945, + "Close": 16.049999237060547, + "Volume": 6637600 + }, + { + "Date": "2026-02-09", + "Open": 15.979999542236328, + "Close": 16.059999465942383, + "Volume": 7516200 + }, + { + "Date": "2026-02-10", + "Open": 16.09000015258789, + "Close": 16.25, + "Volume": 8666200 + }, + { + "Date": "2026-02-11", + "Open": 16.420000076293945, + "Close": 16.440000534057617, + "Volume": 8033300 + }, + { + "Date": "2026-02-12", + "Open": 16.420000076293945, + "Close": 16.200000762939453, + "Volume": 11018000 + }, + { + "Date": "2026-02-13", + "Open": 16.040000915527344, + "Close": 16.280000686645508, + "Volume": 10151700 + }, + { + "Date": "2026-02-17", + "Open": 16.290000915527344, + "Close": 16.389999389648438, + "Volume": 8085600 + }, + { + "Date": "2026-02-18", + "Open": 16.420000076293945, + "Close": 16.290000915527344, + "Volume": 6417300 + }, + { + "Date": "2026-02-19", + "Open": 16.239999771118164, + "Close": 16.360000610351562, + "Volume": 4505400 + }, + { + "Date": "2026-02-20", + "Open": 16.25, + "Close": 16.510000228881836, + "Volume": 12358900 + }, + { + "Date": "2026-02-23", + "Open": 16.360000610351562, + "Close": 16.260000228881836, + "Volume": 8357600 + }, + { + "Date": "2026-02-24", + "Open": 16.329999923706055, + "Close": 16.270000457763672, + "Volume": 10082100 + }, + { + "Date": "2026-02-25", + "Open": 16.420000076293945, + "Close": 16.3700008392334, + "Volume": 7415000 + }, + { + "Date": "2026-02-26", + "Open": 16.3700008392334, + "Close": 16.25, + "Volume": 9300900 + }, + { + "Date": "2026-02-27", + "Open": 17.059999465942383, + "Close": 17.280000686645508, + "Volume": 26333000 + }, + { + "Date": "2026-03-02", + "Open": 14.350000381469727, + "Close": 14.210000038146973, + "Volume": 80209600 + }, + { + "Date": "2026-03-03", + "Open": 14.1899995803833, + "Close": 14.180000305175781, + "Volume": 49900000 + }, + { + "Date": "2026-03-04", + "Open": 14.180000305175781, + "Close": 14.289999961853027, + "Volume": 21344300 + }, + { + "Date": "2026-03-05", + "Open": 14.229999542236328, + "Close": 14.220000267028809, + "Volume": 22575600 + }, + { + "Date": "2026-03-06", + "Open": 14.220000267028809, + "Close": 14.149999618530273, + "Volume": 16551600 + }, + { + "Date": "2026-03-09", + "Open": 14.149999618530273, + "Close": 14.1899995803833, + "Volume": 14669200 + }, + { + "Date": "2026-03-10", + "Open": 14.1899995803833, + "Close": 14.210000038146973, + "Volume": 12121800 + }, + { + "Date": "2026-03-11", + "Open": 14.229999542236328, + "Close": 14.229999542236328, + "Volume": 11230000 + }, + { + "Date": "2026-03-12", + "Open": 14.229999542236328, + "Close": 14.220000267028809, + "Volume": 8685500 + }, + { + "Date": "2026-03-13", + "Open": 14.260000228881836, + "Close": 14.1899995803833, + "Volume": 12086200 + }, + { + "Date": "2026-03-16", + "Open": 14.25, + "Close": 14.199999809265137, + "Volume": 13970600 + }, + { + "Date": "2026-03-17", + "Open": 14.199999809265137, + "Close": 14.199999809265137, + "Volume": 13134500 + }, + { + "Date": "2026-03-18", + "Open": 14.199999809265137, + "Close": 14.180000305175781, + "Volume": 16737500 + }, + { + "Date": "2026-03-19", + "Open": 14.170000076293945, + "Close": 14.149999618530273, + "Volume": 15320500 + }, + { + "Date": "2026-03-20", + "Open": 14.149999618530273, + "Close": 14.100000381469727, + "Volume": 22339600 + }, + { + "Date": "2026-03-23", + "Open": 14.100000381469727, + "Close": 14.079999923706055, + "Volume": 11124500 + }, + { + "Date": "2026-03-24", + "Open": 14.079999923706055, + "Close": 14.130000114440918, + "Volume": 15316900 + }, + { + "Date": "2026-03-25", + "Open": 14.130000114440918, + "Close": 14.0600004196167, + "Volume": 13746100 + }, + { + "Date": "2026-03-26", + "Open": 14.039999961853027, + "Close": 14.010000228881836, + "Volume": 18815800 + }, + { + "Date": "2026-03-27", + "Open": 14.029999732971191, + "Close": 14.0, + "Volume": 20270100 + }, + { + "Date": "2026-03-30", + "Open": 14.09000015258789, + "Close": 14.020000457763672, + "Volume": 10392300 + }, + { + "Date": "2026-03-31", + "Open": 14.0600004196167, + "Close": 14.09000015258789, + "Volume": 8452300 + }, + { + "Date": "2026-04-01", + "Open": 14.069999694824219, + "Close": 14.199999809265137, + "Volume": 10275900 + }, + { + "Date": "2026-04-02", + "Open": 14.1899995803833, + "Close": 14.300000190734863, + "Volume": 7484900 + }, + { + "Date": "2026-04-06", + "Open": 14.270000457763672, + "Close": 14.329999923706055, + "Volume": 7303800 + }, + { + "Date": "2026-04-07", + "Open": 14.270000457763672, + "Close": 14.430000305175781, + "Volume": 7096200 + }, + { + "Date": "2026-04-08", + "Open": 14.399999618530273, + "Close": 14.40999984741211, + "Volume": 1804875 + } + ], + "ALL": [ + { + "Date": "2025-11-26", + "Open": 210.53648135024895, + "Close": 211.7941436767578, + "Volume": 1373500 + }, + { + "Date": "2025-11-28", + "Open": 211.92288472363632, + "Close": 210.91278076171875, + "Volume": 623300 + }, + { + "Date": "2025-12-01", + "Open": 211.57940145023167, + "Close": 208.9427490234375, + "Volume": 1696900 + }, + { + "Date": "2025-12-02", + "Open": 208.97260234923996, + "Close": 207.85824584960938, + "Volume": 2089900 + }, + { + "Date": "2025-12-03", + "Open": 208.19653528494484, + "Close": 207.5697021484375, + "Volume": 1825900 + }, + { + "Date": "2025-12-04", + "Open": 207.9378440883388, + "Close": 205.33102416992188, + "Volume": 1470000 + }, + { + "Date": "2025-12-05", + "Open": 205.4305305829544, + "Close": 201.25167846679688, + "Volume": 1575400 + }, + { + "Date": "2025-12-08", + "Open": 202.86351898933071, + "Close": 199.8587188720703, + "Volume": 2049900 + }, + { + "Date": "2025-12-09", + "Open": 199.98805996927902, + "Close": 200.03781127929688, + "Volume": 1023500 + }, + { + "Date": "2025-12-10", + "Open": 200.11741326454163, + "Close": 200.17710876464844, + "Volume": 1565200 + }, + { + "Date": "2025-12-11", + "Open": 201.21187475796665, + "Close": 205.77877807617188, + "Volume": 1318100 + }, + { + "Date": "2025-12-12", + "Open": 206.6045826373579, + "Close": 206.13694763183594, + "Volume": 1443000 + }, + { + "Date": "2025-12-15", + "Open": 207.31100760670995, + "Close": 210.87298583984375, + "Volume": 1532500 + }, + { + "Date": "2025-12-16", + "Open": 209.6790339443339, + "Close": 208.45521545410156, + "Volume": 1709400 + }, + { + "Date": "2025-12-17", + "Open": 207.3010689589508, + "Close": 208.0273895263672, + "Volume": 1919600 + }, + { + "Date": "2025-12-18", + "Open": 207.3110091631612, + "Close": 203.8982696533203, + "Volume": 2542100 + }, + { + "Date": "2025-12-19", + "Open": 203.93807827516392, + "Close": 203.96792602539062, + "Volume": 4280600 + }, + { + "Date": "2025-12-22", + "Open": 202.84361326090078, + "Close": 207.23141479492188, + "Volume": 1453600 + }, + { + "Date": "2025-12-23", + "Open": 207.15181612362065, + "Close": 208.49502563476562, + "Volume": 1297000 + }, + { + "Date": "2025-12-24", + "Open": 208.49502609099673, + "Close": 207.99754333496094, + "Volume": 411400 + }, + { + "Date": "2025-12-26", + "Open": 207.679140565896, + "Close": 206.7538299560547, + "Volume": 521100 + }, + { + "Date": "2025-12-29", + "Open": 207.46024314174124, + "Close": 207.6094970703125, + "Volume": 830800 + }, + { + "Date": "2025-12-30", + "Open": 208.16667798612764, + "Close": 208.0472869873047, + "Volume": 632200 + }, + { + "Date": "2025-12-31", + "Open": 207.6990514223039, + "Close": 207.10206604003906, + "Volume": 817400 + }, + { + "Date": "2026-01-02", + "Open": 205.99764385879035, + "Close": 202.7938690185547, + "Volume": 1482900 + }, + { + "Date": "2026-01-05", + "Open": 201.3511629583077, + "Close": 204.53506469726562, + "Volume": 1516400 + }, + { + "Date": "2026-01-06", + "Open": 203.2714596409096, + "Close": 206.87322998046875, + "Volume": 1623400 + }, + { + "Date": "2026-01-07", + "Open": 207.48015251735265, + "Close": 206.22650146484375, + "Volume": 1287500 + }, + { + "Date": "2026-01-08", + "Open": 206.96276135475796, + "Close": 210.03721618652344, + "Volume": 1640100 + }, + { + "Date": "2026-01-09", + "Open": 209.77851904299894, + "Close": 211.14163208007812, + "Volume": 1891000 + }, + { + "Date": "2026-01-12", + "Open": 207.8283906866425, + "Close": 207.6094970703125, + "Volume": 3476200 + }, + { + "Date": "2026-01-13", + "Open": 207.48015184503635, + "Close": 196.65492248535156, + "Volume": 4468000 + }, + { + "Date": "2026-01-14", + "Open": 196.17734634515915, + "Close": 195.03314208984375, + "Volume": 3071100 + }, + { + "Date": "2026-01-15", + "Open": 196.75442092712424, + "Close": 194.48590087890625, + "Volume": 1709400 + }, + { + "Date": "2026-01-16", + "Open": 194.06802464010298, + "Close": 191.3119659423828, + "Volume": 2401300 + }, + { + "Date": "2026-01-20", + "Open": 190.53589445790226, + "Close": 192.57557678222656, + "Volume": 1786000 + }, + { + "Date": "2026-01-21", + "Open": 193.42129285150162, + "Close": 192.68502807617188, + "Volume": 1986900 + }, + { + "Date": "2026-01-22", + "Open": 191.62040014305143, + "Close": 194.29685974121094, + "Volume": 1572200 + }, + { + "Date": "2026-01-23", + "Open": 193.36159271489402, + "Close": 192.67506408691406, + "Volume": 1460600 + }, + { + "Date": "2026-01-26", + "Open": 193.65014064837206, + "Close": 195.03314208984375, + "Volume": 1058300 + }, + { + "Date": "2026-01-27", + "Open": 195.01323198725333, + "Close": 193.7894287109375, + "Volume": 1233100 + }, + { + "Date": "2026-01-28", + "Open": 193.0233108486641, + "Close": 196.3365478515625, + "Volume": 1151500 + }, + { + "Date": "2026-01-29", + "Open": 197.80908852192852, + "Close": 197.39120483398438, + "Volume": 1490200 + }, + { + "Date": "2026-01-30", + "Open": 196.36639107905896, + "Close": 197.98818969726562, + "Volume": 1199000 + }, + { + "Date": "2026-02-02", + "Open": 198.94334795521098, + "Close": 199.749267578125, + "Volume": 1462400 + }, + { + "Date": "2026-02-03", + "Open": 200.0875710939296, + "Close": 200.7541961669922, + "Volume": 1234600 + }, + { + "Date": "2026-02-04", + "Open": 200.8437420385756, + "Close": 206.07725524902344, + "Volume": 2430900 + }, + { + "Date": "2026-02-05", + "Open": 211.37047329240835, + "Close": 214.10662841796875, + "Volume": 3404700 + }, + { + "Date": "2026-02-06", + "Open": 213.91758651321567, + "Close": 206.50509643554688, + "Volume": 2325300 + }, + { + "Date": "2026-02-09", + "Open": 205.95786486241448, + "Close": 198.93341064453125, + "Volume": 2159000 + }, + { + "Date": "2026-02-10", + "Open": 199.07269342375952, + "Close": 200.13729858398438, + "Volume": 2184800 + }, + { + "Date": "2026-02-11", + "Open": 199.9880627717364, + "Close": 203.69927978515625, + "Volume": 1718600 + }, + { + "Date": "2026-02-12", + "Open": 204.8434960745273, + "Close": 205.5200653076172, + "Volume": 1715100 + }, + { + "Date": "2026-02-13", + "Open": 205.4006810603021, + "Close": 206.4652862548828, + "Volume": 1591700 + }, + { + "Date": "2026-02-17", + "Open": 209.07210648828718, + "Close": 211.25108337402344, + "Volume": 2381500 + }, + { + "Date": "2026-02-18", + "Open": 210.93267888768722, + "Close": 208.3756103515625, + "Volume": 2234900 + }, + { + "Date": "2026-02-19", + "Open": 207.79854461313042, + "Close": 202.19688415527344, + "Volume": 1754800 + }, + { + "Date": "2026-02-20", + "Open": 203.67939298792567, + "Close": 205.33102416992188, + "Volume": 1226200 + }, + { + "Date": "2026-02-23", + "Open": 205.2713243194619, + "Close": 205.12208557128906, + "Volume": 1692400 + }, + { + "Date": "2026-02-24", + "Open": 204.96289631616105, + "Close": 208.763671875, + "Volume": 1385900 + }, + { + "Date": "2026-02-25", + "Open": 209.838210935576, + "Close": 208.276123046875, + "Volume": 1407800 + }, + { + "Date": "2026-02-26", + "Open": 209.83822156244645, + "Close": 211.68885803222656, + "Volume": 1265700 + }, + { + "Date": "2026-02-27", + "Open": 209.80836927202014, + "Close": 213.44000244140625, + "Volume": 2318500 + }, + { + "Date": "2026-03-02", + "Open": 213.50999450683594, + "Close": 212.75999450683594, + "Volume": 1437200 + }, + { + "Date": "2026-03-03", + "Open": 210.13999938964844, + "Close": 213.61000061035156, + "Volume": 1545500 + }, + { + "Date": "2026-03-04", + "Open": 214.35000610351562, + "Close": 214.17999267578125, + "Volume": 1232900 + }, + { + "Date": "2026-03-05", + "Open": 211.24000549316406, + "Close": 211.6199951171875, + "Volume": 1537800 + }, + { + "Date": "2026-03-06", + "Open": 211.2899932861328, + "Close": 212.32000732421875, + "Volume": 950300 + }, + { + "Date": "2026-03-09", + "Open": 211.3000030517578, + "Close": 207.69000244140625, + "Volume": 1407700 + }, + { + "Date": "2026-03-10", + "Open": 207.07000732421875, + "Close": 207.5, + "Volume": 1099800 + }, + { + "Date": "2026-03-11", + "Open": 206.27000427246094, + "Close": 205.58999633789062, + "Volume": 1401400 + }, + { + "Date": "2026-03-12", + "Open": 203.50999450683594, + "Close": 205.02999877929688, + "Volume": 1387400 + }, + { + "Date": "2026-03-13", + "Open": 207.49000549316406, + "Close": 206.1699981689453, + "Volume": 950400 + }, + { + "Date": "2026-03-16", + "Open": 206.99000549316406, + "Close": 207.80999755859375, + "Volume": 1416200 + }, + { + "Date": "2026-03-17", + "Open": 211.05999755859375, + "Close": 207.27000427246094, + "Volume": 1369400 + }, + { + "Date": "2026-03-18", + "Open": 207.00999450683594, + "Close": 204.3800048828125, + "Volume": 1352700 + }, + { + "Date": "2026-03-19", + "Open": 206.57000732421875, + "Close": 204.07000732421875, + "Volume": 1443000 + }, + { + "Date": "2026-03-20", + "Open": 204.05999755859375, + "Close": 205.6199951171875, + "Volume": 3378900 + }, + { + "Date": "2026-03-23", + "Open": 209.4600067138672, + "Close": 207.75999450683594, + "Volume": 1352400 + }, + { + "Date": "2026-03-24", + "Open": 207.83999633789062, + "Close": 207.30999755859375, + "Volume": 1298100 + }, + { + "Date": "2026-03-25", + "Open": 207.41000366210938, + "Close": 204.7100067138672, + "Volume": 1507700 + }, + { + "Date": "2026-03-26", + "Open": 205.0800018310547, + "Close": 207.16000366210938, + "Volume": 972100 + }, + { + "Date": "2026-03-27", + "Open": 209.39999389648438, + "Close": 202.7100067138672, + "Volume": 1288300 + }, + { + "Date": "2026-03-30", + "Open": 204.5500030517578, + "Close": 207.27000427246094, + "Volume": 1128100 + }, + { + "Date": "2026-03-31", + "Open": 208.17999267578125, + "Close": 207.33999633789062, + "Volume": 1442400 + }, + { + "Date": "2026-04-01", + "Open": 206.0500030517578, + "Close": 204.10000610351562, + "Volume": 1659900 + }, + { + "Date": "2026-04-02", + "Open": 204.9600067138672, + "Close": 207.02999877929688, + "Volume": 1383100 + }, + { + "Date": "2026-04-06", + "Open": 206.0500030517578, + "Close": 208.36000061035156, + "Volume": 798700 + }, + { + "Date": "2026-04-07", + "Open": 208.50999450683594, + "Close": 210.52999877929688, + "Volume": 1383700 + }, + { + "Date": "2026-04-08", + "Open": 210.0, + "Close": 211.72000122070312, + "Volume": 165987 + } + ], + "AMAT": [ + { + "Date": "2025-11-26", + "Open": 242.5275247993647, + "Close": 249.65863037109375, + "Volume": 8791100 + }, + { + "Date": "2025-11-28", + "Open": 250.48760022028054, + "Close": 251.935791015625, + "Volume": 2916300 + }, + { + "Date": "2025-12-01", + "Open": 249.91830415937818, + "Close": 254.43267822265625, + "Volume": 6842400 + }, + { + "Date": "2025-12-02", + "Open": 255.31158218691613, + "Close": 264.9994812011719, + "Volume": 9196800 + }, + { + "Date": "2025-12-03", + "Open": 264.96951066244696, + "Close": 268.2953796386719, + "Volume": 7999600 + }, + { + "Date": "2025-12-04", + "Open": 268.00573425417747, + "Close": 269.1043701171875, + "Volume": 6348800 + }, + { + "Date": "2025-12-05", + "Open": 269.4539470497845, + "Close": 267.6661682128906, + "Volume": 5373400 + }, + { + "Date": "2025-12-08", + "Open": 269.1643160340077, + "Close": 267.82598876953125, + "Volume": 5338100 + }, + { + "Date": "2025-12-09", + "Open": 265.73857650982154, + "Close": 266.8072509765625, + "Volume": 4062600 + }, + { + "Date": "2025-12-10", + "Open": 266.43768471779583, + "Close": 274.8072509765625, + "Volume": 6244600 + }, + { + "Date": "2025-12-11", + "Open": 270.88216225610466, + "Close": 269.7735290527344, + "Volume": 7061200 + }, + { + "Date": "2025-12-12", + "Open": 266.927106561683, + "Close": 258.8871154785156, + "Volume": 6739300 + }, + { + "Date": "2025-12-15", + "Open": 263.1018627092406, + "Close": 260.9445495605469, + "Volume": 6406000 + }, + { + "Date": "2025-12-16", + "Open": 259.4664069707179, + "Close": 258.517578125, + "Volume": 5859700 + }, + { + "Date": "2025-12-17", + "Open": 257.838434611298, + "Close": 247.96075439453125, + "Volume": 7855400 + }, + { + "Date": "2025-12-18", + "Open": 258.7672679301175, + "Close": 253.18423461914062, + "Volume": 8741200 + }, + { + "Date": "2025-12-19", + "Open": 255.39148169200436, + "Close": 256.0906066894531, + "Volume": 25749700 + }, + { + "Date": "2025-12-22", + "Open": 262.5025964409577, + "Close": 258.6873779296875, + "Volume": 4182000 + }, + { + "Date": "2025-12-23", + "Open": 257.8384244694022, + "Close": 259.9058532714844, + "Volume": 3791500 + }, + { + "Date": "2025-12-24", + "Open": 259.9058669527981, + "Close": 260.4551696777344, + "Volume": 1279500 + }, + { + "Date": "2025-12-26", + "Open": 261.51383816304786, + "Close": 261.5737609863281, + "Volume": 1836000 + }, + { + "Date": "2025-12-29", + "Open": 260.49511785474544, + "Close": 262.7223205566406, + "Volume": 2601600 + }, + { + "Date": "2025-12-30", + "Open": 263.86092393140575, + "Close": 259.64617919921875, + "Volume": 2185100 + }, + { + "Date": "2025-12-31", + "Open": 261.1443221789967, + "Close": 256.6698913574219, + "Volume": 3025800 + }, + { + "Date": "2026-01-02", + "Open": 266.74731627418333, + "Close": 268.53509521484375, + "Volume": 7553200 + }, + { + "Date": "2026-01-05", + "Open": 275.77605277435646, + "Close": 283.9658508300781, + "Volume": 10398700 + }, + { + "Date": "2026-01-06", + "Open": 285.07445788449496, + "Close": 295.64129638671875, + "Volume": 7237900 + }, + { + "Date": "2026-01-07", + "Open": 291.63626599378995, + "Close": 291.8360290527344, + "Volume": 6148400 + }, + { + "Date": "2026-01-08", + "Open": 290.337896375867, + "Close": 281.2891845703125, + "Volume": 5500700 + }, + { + "Date": "2026-01-09", + "Open": 288.0407601934197, + "Close": 300.8048400878906, + "Volume": 9427600 + }, + { + "Date": "2026-01-12", + "Open": 301.34418635095136, + "Close": 306.8572998046875, + "Volume": 6612800 + }, + { + "Date": "2026-01-13", + "Open": 306.67750884393973, + "Close": 304.490234375, + "Volume": 7146500 + }, + { + "Date": "2026-01-14", + "Open": 301.0944867964964, + "Close": 301.51397705078125, + "Volume": 6545200 + }, + { + "Date": "2026-01-15", + "Open": 327.67131481431926, + "Close": 318.6825256347656, + "Volume": 11262800 + }, + { + "Date": "2026-01-16", + "Open": 325.3142899182068, + "Close": 326.6026916503906, + "Volume": 11399300 + }, + { + "Date": "2026-01-20", + "Open": 315.7062664522829, + "Close": 317.8336181640625, + "Volume": 9387300 + }, + { + "Date": "2026-01-21", + "Open": 319.0820648008338, + "Close": 324.8348693847656, + "Volume": 7914000 + }, + { + "Date": "2026-01-22", + "Open": 332.5752075700007, + "Close": 318.3929138183594, + "Volume": 6036100 + }, + { + "Date": "2026-01-23", + "Open": 318.5826956599347, + "Close": 321.97845458984375, + "Volume": 6201000 + }, + { + "Date": "2026-01-26", + "Open": 321.59891746946545, + "Close": 319.06207275390625, + "Volume": 4777200 + }, + { + "Date": "2026-01-27", + "Open": 324.04587225399115, + "Close": 332.2955627441406, + "Volume": 8033000 + }, + { + "Date": "2026-01-28", + "Open": 341.5040762377287, + "Close": 336.3305358886719, + "Volume": 8470000 + }, + { + "Date": "2026-01-29", + "Open": 340.31556669967114, + "Close": 340.9148254394531, + "Volume": 7350500 + }, + { + "Date": "2026-01-30", + "Open": 332.5152873747589, + "Close": 321.91851806640625, + "Volume": 9814100 + }, + { + "Date": "2026-02-02", + "Open": 320.2006642125157, + "Close": 327.9909362792969, + "Volume": 7409600 + }, + { + "Date": "2026-02-03", + "Open": 336.5203028162844, + "Close": 318.2730712890625, + "Volume": 10697000 + }, + { + "Date": "2026-02-04", + "Open": 323.58642127635267, + "Close": 297.22930908203125, + "Volume": 14719400 + }, + { + "Date": "2026-02-05", + "Open": 299.69622810258727, + "Close": 303.611328125, + "Volume": 8514300 + }, + { + "Date": "2026-02-06", + "Open": 309.0245882377259, + "Close": 322.1082763671875, + "Volume": 8344400 + }, + { + "Date": "2026-02-09", + "Open": 317.1644297622442, + "Close": 330.1582336425781, + "Volume": 7458900 + }, + { + "Date": "2026-02-10", + "Open": 329.44911978236223, + "Close": 328.6601257324219, + "Volume": 6785800 + }, + { + "Date": "2026-02-11", + "Open": 337.4890872260391, + "Close": 339.4566345214844, + "Volume": 7160900 + }, + { + "Date": "2026-02-12", + "Open": 339.4566348084335, + "Close": 327.98095703125, + "Volume": 9764400 + }, + { + "Date": "2026-02-13", + "Open": 364.495428686555, + "Close": 354.4679260253906, + "Volume": 15706000 + }, + { + "Date": "2026-02-17", + "Open": 350.5627999454791, + "Close": 358.68267822265625, + "Volume": 8791300 + }, + { + "Date": "2026-02-18", + "Open": 361.1795669796322, + "Close": 368.8399963378906, + "Volume": 8784300 + }, + { + "Date": "2026-02-19", + "Open": 362.20001220703125, + "Close": 369.8299865722656, + "Volume": 6640100 + }, + { + "Date": "2026-02-20", + "Open": 366.2699890136719, + "Close": 375.3800048828125, + "Volume": 8178700 + }, + { + "Date": "2026-02-23", + "Open": 372.3999938964844, + "Close": 373.54998779296875, + "Volume": 6077400 + }, + { + "Date": "2026-02-24", + "Open": 376.5899963378906, + "Close": 377.92999267578125, + "Volume": 5711800 + }, + { + "Date": "2026-02-25", + "Open": 385.0, + "Close": 394.95001220703125, + "Volume": 9745000 + }, + { + "Date": "2026-02-26", + "Open": 391.79998779296875, + "Close": 375.7200012207031, + "Volume": 7717100 + }, + { + "Date": "2026-02-27", + "Open": 365.94000244140625, + "Close": 372.29998779296875, + "Volume": 9041400 + }, + { + "Date": "2026-03-02", + "Open": 366.5799865722656, + "Close": 372.17999267578125, + "Volume": 5802100 + }, + { + "Date": "2026-03-03", + "Open": 350.8999938964844, + "Close": 351.32000732421875, + "Volume": 7982000 + }, + { + "Date": "2026-03-04", + "Open": 359.2200012207031, + "Close": 357.760009765625, + "Volume": 5980400 + }, + { + "Date": "2026-03-05", + "Open": 351.0400085449219, + "Close": 346.5299987792969, + "Volume": 5899700 + }, + { + "Date": "2026-03-06", + "Open": 329.5199890136719, + "Close": 324.739990234375, + "Volume": 8655200 + }, + { + "Date": "2026-03-09", + "Open": 320.4800109863281, + "Close": 338.94000244140625, + "Volume": 9504100 + }, + { + "Date": "2026-03-10", + "Open": 339.8500061035156, + "Close": 345.8800048828125, + "Volume": 6121100 + }, + { + "Date": "2026-03-11", + "Open": 348.0, + "Close": 351.07000732421875, + "Volume": 4517200 + }, + { + "Date": "2026-03-12", + "Open": 344.19000244140625, + "Close": 337.2699890136719, + "Volume": 5978200 + }, + { + "Date": "2026-03-13", + "Open": 342.4700012207031, + "Close": 341.5299987792969, + "Volume": 5332200 + }, + { + "Date": "2026-03-16", + "Open": 347.70001220703125, + "Close": 346.17999267578125, + "Volume": 4427000 + }, + { + "Date": "2026-03-17", + "Open": 346.17999267578125, + "Close": 352.4599914550781, + "Volume": 4833900 + }, + { + "Date": "2026-03-18", + "Open": 353.3900146484375, + "Close": 349.4700012207031, + "Volume": 5170500 + }, + { + "Date": "2026-03-19", + "Open": 340.739990234375, + "Close": 357.2099914550781, + "Volume": 6459700 + }, + { + "Date": "2026-03-20", + "Open": 359.7699890136719, + "Close": 357.05999755859375, + "Volume": 17587900 + }, + { + "Date": "2026-03-23", + "Open": 367.82000732421875, + "Close": 361.7900085449219, + "Volume": 6490700 + }, + { + "Date": "2026-03-24", + "Open": 358.1600036621094, + "Close": 373.989990234375, + "Volume": 6406200 + }, + { + "Date": "2026-03-25", + "Open": 371.0, + "Close": 369.3399963378906, + "Volume": 5052000 + }, + { + "Date": "2026-03-26", + "Open": 358.3699951171875, + "Close": 338.54998779296875, + "Volume": 9261000 + }, + { + "Date": "2026-03-27", + "Open": 337.6300048828125, + "Close": 337.1700134277344, + "Volume": 5984800 + }, + { + "Date": "2026-03-30", + "Open": 344.0, + "Close": 323.1199951171875, + "Volume": 6568100 + }, + { + "Date": "2026-03-31", + "Open": 328.8299865722656, + "Close": 341.7900085449219, + "Volume": 8335600 + }, + { + "Date": "2026-04-01", + "Open": 345.2900085449219, + "Close": 353.79998779296875, + "Volume": 5974800 + }, + { + "Date": "2026-04-02", + "Open": 338.0, + "Close": 348.4700012207031, + "Volume": 4269400 + }, + { + "Date": "2026-04-06", + "Open": 351.0199890136719, + "Close": 352.6199951171875, + "Volume": 2505500 + }, + { + "Date": "2026-04-07", + "Open": 348.1499938964844, + "Close": 354.30999755859375, + "Volume": 3975400 + }, + { + "Date": "2026-04-08", + "Open": 377.7799987792969, + "Close": 381.125, + "Volume": 2823097 + } + ], + "ALK": [ + { + "Date": "2025-11-26", + "Open": 41.25, + "Close": 42.5099983215332, + "Volume": 3549900 + }, + { + "Date": "2025-11-28", + "Open": 42.599998474121094, + "Close": 42.86000061035156, + "Volume": 1495700 + }, + { + "Date": "2025-12-01", + "Open": 42.119998931884766, + "Close": 42.52000045776367, + "Volume": 2854300 + }, + { + "Date": "2025-12-02", + "Open": 42.61000061035156, + "Close": 42.65999984741211, + "Volume": 3288100 + }, + { + "Date": "2025-12-03", + "Open": 42.880001068115234, + "Close": 45.369998931884766, + "Volume": 5918800 + }, + { + "Date": "2025-12-04", + "Open": 46.0099983215332, + "Close": 47.31999969482422, + "Volume": 7206700 + }, + { + "Date": "2025-12-05", + "Open": 47.29999923706055, + "Close": 49.650001525878906, + "Volume": 5739700 + }, + { + "Date": "2025-12-08", + "Open": 49.5, + "Close": 49.189998626708984, + "Volume": 4071200 + }, + { + "Date": "2025-12-09", + "Open": 49.11000061035156, + "Close": 49.540000915527344, + "Volume": 3270700 + }, + { + "Date": "2025-12-10", + "Open": 49.56999969482422, + "Close": 51.75, + "Volume": 4577600 + }, + { + "Date": "2025-12-11", + "Open": 51.5099983215332, + "Close": 52.54999923706055, + "Volume": 3468000 + }, + { + "Date": "2025-12-12", + "Open": 52.709999084472656, + "Close": 51.400001525878906, + "Volume": 3169600 + }, + { + "Date": "2025-12-15", + "Open": 52.15999984741211, + "Close": 51.88999938964844, + "Volume": 2980100 + }, + { + "Date": "2025-12-16", + "Open": 52.36000061035156, + "Close": 52.41999816894531, + "Volume": 2947300 + }, + { + "Date": "2025-12-17", + "Open": 52.56999969482422, + "Close": 51.2400016784668, + "Volume": 2877100 + }, + { + "Date": "2025-12-18", + "Open": 51.90999984741211, + "Close": 51.869998931884766, + "Volume": 1976300 + }, + { + "Date": "2025-12-19", + "Open": 52.189998626708984, + "Close": 52.0, + "Volume": 3863300 + }, + { + "Date": "2025-12-22", + "Open": 52.11000061035156, + "Close": 53.47999954223633, + "Volume": 2178400 + }, + { + "Date": "2025-12-23", + "Open": 53.36000061035156, + "Close": 51.18000030517578, + "Volume": 2791900 + }, + { + "Date": "2025-12-24", + "Open": 51.11000061035156, + "Close": 51.380001068115234, + "Volume": 1255600 + }, + { + "Date": "2025-12-26", + "Open": 51.29999923706055, + "Close": 51.4900016784668, + "Volume": 1001200 + }, + { + "Date": "2025-12-29", + "Open": 51.119998931884766, + "Close": 50.290000915527344, + "Volume": 1637300 + }, + { + "Date": "2025-12-30", + "Open": 50.20000076293945, + "Close": 50.130001068115234, + "Volume": 1592000 + }, + { + "Date": "2025-12-31", + "Open": 50.52000045776367, + "Close": 50.29999923706055, + "Volume": 1225200 + }, + { + "Date": "2026-01-02", + "Open": 50.630001068115234, + "Close": 51.52000045776367, + "Volume": 1777400 + }, + { + "Date": "2026-01-05", + "Open": 51.34000015258789, + "Close": 51.970001220703125, + "Volume": 2847500 + }, + { + "Date": "2026-01-06", + "Open": 52.72999954223633, + "Close": 50.72999954223633, + "Volume": 4398900 + }, + { + "Date": "2026-01-07", + "Open": 51.029998779296875, + "Close": 49.79999923706055, + "Volume": 3633600 + }, + { + "Date": "2026-01-08", + "Open": 49.52000045776367, + "Close": 48.58000183105469, + "Volume": 3886200 + }, + { + "Date": "2026-01-09", + "Open": 49.150001525878906, + "Close": 49.97999954223633, + "Volume": 3378500 + }, + { + "Date": "2026-01-12", + "Open": 49.4900016784668, + "Close": 48.66999816894531, + "Volume": 2850400 + }, + { + "Date": "2026-01-13", + "Open": 47.79999923706055, + "Close": 47.849998474121094, + "Volume": 3101800 + }, + { + "Date": "2026-01-14", + "Open": 47.709999084472656, + "Close": 47.790000915527344, + "Volume": 3007400 + }, + { + "Date": "2026-01-15", + "Open": 48.099998474121094, + "Close": 49.65999984741211, + "Volume": 3088600 + }, + { + "Date": "2026-01-16", + "Open": 49.40999984741211, + "Close": 50.040000915527344, + "Volume": 3408100 + }, + { + "Date": "2026-01-20", + "Open": 49.40999984741211, + "Close": 47.599998474121094, + "Volume": 2547300 + }, + { + "Date": "2026-01-21", + "Open": 48.5, + "Close": 48.959999084472656, + "Volume": 4009700 + }, + { + "Date": "2026-01-22", + "Open": 49.29999923706055, + "Close": 48.86000061035156, + "Volume": 4756700 + }, + { + "Date": "2026-01-23", + "Open": 47.95000076293945, + "Close": 50.869998931884766, + "Volume": 8100500 + }, + { + "Date": "2026-01-26", + "Open": 50.630001068115234, + "Close": 49.810001373291016, + "Volume": 4410400 + }, + { + "Date": "2026-01-27", + "Open": 50.040000915527344, + "Close": 51.79999923706055, + "Volume": 5388200 + }, + { + "Date": "2026-01-28", + "Open": 52.29999923706055, + "Close": 52.369998931884766, + "Volume": 4822300 + }, + { + "Date": "2026-01-29", + "Open": 52.939998626708984, + "Close": 53.29999923706055, + "Volume": 5143600 + }, + { + "Date": "2026-01-30", + "Open": 52.5, + "Close": 50.83000183105469, + "Volume": 4792400 + }, + { + "Date": "2026-02-02", + "Open": 51.08000183105469, + "Close": 52.63999938964844, + "Volume": 4787900 + }, + { + "Date": "2026-02-03", + "Open": 53.0, + "Close": 55.13999938964844, + "Volume": 5077200 + }, + { + "Date": "2026-02-04", + "Open": 55.5, + "Close": 56.13999938964844, + "Volume": 3403500 + }, + { + "Date": "2026-02-05", + "Open": 55.689998626708984, + "Close": 55.2599983215332, + "Volume": 2704200 + }, + { + "Date": "2026-02-06", + "Open": 55.779998779296875, + "Close": 59.45000076293945, + "Volume": 4383500 + }, + { + "Date": "2026-02-09", + "Open": 59.0, + "Close": 60.209999084472656, + "Volume": 2079700 + }, + { + "Date": "2026-02-10", + "Open": 59.88999938964844, + "Close": 59.13999938964844, + "Volume": 3815800 + }, + { + "Date": "2026-02-11", + "Open": 59.369998931884766, + "Close": 57.5, + "Volume": 2002400 + }, + { + "Date": "2026-02-12", + "Open": 58.41999816894531, + "Close": 55.689998626708984, + "Volume": 2826900 + }, + { + "Date": "2026-02-13", + "Open": 56.349998474121094, + "Close": 55.27000045776367, + "Volume": 3031200 + }, + { + "Date": "2026-02-17", + "Open": 55.150001525878906, + "Close": 57.08000183105469, + "Volume": 2353200 + }, + { + "Date": "2026-02-18", + "Open": 56.0, + "Close": 55.84000015258789, + "Volume": 2883400 + }, + { + "Date": "2026-02-19", + "Open": 55.08000183105469, + "Close": 52.130001068115234, + "Volume": 3001200 + }, + { + "Date": "2026-02-20", + "Open": 51.81999969482422, + "Close": 52.58000183105469, + "Volume": 2578600 + }, + { + "Date": "2026-02-23", + "Open": 52.040000915527344, + "Close": 50.630001068115234, + "Volume": 3016600 + }, + { + "Date": "2026-02-24", + "Open": 50.630001068115234, + "Close": 52.5099983215332, + "Volume": 3379600 + }, + { + "Date": "2026-02-25", + "Open": 53.189998626708984, + "Close": 54.31999969482422, + "Volume": 2331600 + }, + { + "Date": "2026-02-26", + "Open": 55.0, + "Close": 55.29999923706055, + "Volume": 2509500 + }, + { + "Date": "2026-02-27", + "Open": 53.060001373291016, + "Close": 51.599998474121094, + "Volume": 3172300 + }, + { + "Date": "2026-03-02", + "Open": 50.0, + "Close": 50.77000045776367, + "Volume": 2617600 + }, + { + "Date": "2026-03-03", + "Open": 48.470001220703125, + "Close": 49.75, + "Volume": 3201200 + }, + { + "Date": "2026-03-04", + "Open": 50.29999923706055, + "Close": 48.349998474121094, + "Volume": 2355000 + }, + { + "Date": "2026-03-05", + "Open": 47.0, + "Close": 43.79999923706055, + "Volume": 8868700 + }, + { + "Date": "2026-03-06", + "Open": 42.5099983215332, + "Close": 42.29999923706055, + "Volume": 9394500 + }, + { + "Date": "2026-03-09", + "Open": 41.0, + "Close": 43.2599983215332, + "Volume": 6751000 + }, + { + "Date": "2026-03-10", + "Open": 42.849998474121094, + "Close": 42.34000015258789, + "Volume": 4776000 + }, + { + "Date": "2026-03-11", + "Open": 42.130001068115234, + "Close": 41.31999969482422, + "Volume": 4200900 + }, + { + "Date": "2026-03-12", + "Open": 40.400001525878906, + "Close": 38.650001525878906, + "Volume": 6492900 + }, + { + "Date": "2026-03-13", + "Open": 38.91999816894531, + "Close": 38.0, + "Volume": 5715200 + }, + { + "Date": "2026-03-16", + "Open": 38.380001068115234, + "Close": 38.439998626708984, + "Volume": 5894600 + }, + { + "Date": "2026-03-17", + "Open": 39.79999923706055, + "Close": 38.95000076293945, + "Volume": 5628200 + }, + { + "Date": "2026-03-18", + "Open": 38.65999984741211, + "Close": 37.880001068115234, + "Volume": 6005700 + }, + { + "Date": "2026-03-19", + "Open": 37.2599983215332, + "Close": 37.93000030517578, + "Volume": 6361200 + }, + { + "Date": "2026-03-20", + "Open": 37.79999923706055, + "Close": 36.90999984741211, + "Volume": 4824000 + }, + { + "Date": "2026-03-23", + "Open": 38.630001068115234, + "Close": 38.630001068115234, + "Volume": 5339900 + }, + { + "Date": "2026-03-24", + "Open": 38.029998779296875, + "Close": 38.47999954223633, + "Volume": 3891700 + }, + { + "Date": "2026-03-25", + "Open": 39.65999984741211, + "Close": 39.279998779296875, + "Volume": 3781700 + }, + { + "Date": "2026-03-26", + "Open": 38.650001525878906, + "Close": 38.95000076293945, + "Volume": 2809600 + }, + { + "Date": "2026-03-27", + "Open": 38.040000915527344, + "Close": 36.15999984741211, + "Volume": 4977100 + }, + { + "Date": "2026-03-30", + "Open": 35.11000061035156, + "Close": 34.189998626708984, + "Volume": 8879400 + }, + { + "Date": "2026-03-31", + "Open": 35.11000061035156, + "Close": 36.779998779296875, + "Volume": 5041500 + }, + { + "Date": "2026-04-01", + "Open": 37.779998779296875, + "Close": 37.650001525878906, + "Volume": 5109800 + }, + { + "Date": "2026-04-02", + "Open": 35.95000076293945, + "Close": 37.33000183105469, + "Volume": 4081400 + }, + { + "Date": "2026-04-06", + "Open": 37.25, + "Close": 37.97999954223633, + "Volume": 2915400 + }, + { + "Date": "2026-04-07", + "Open": 37.349998474121094, + "Close": 36.93000030517578, + "Volume": 5225300 + }, + { + "Date": "2026-04-08", + "Open": 41.650001525878906, + "Close": 40.48500061035156, + "Volume": 3982547 + } + ], + "AMGN": [ + { + "Date": "2025-11-26", + "Open": 339.1797637801202, + "Close": 342.1988525390625, + "Volume": 2333100 + }, + { + "Date": "2025-11-28", + "Open": 341.6327581377192, + "Close": 343.08270263671875, + "Volume": 1268800 + }, + { + "Date": "2025-12-01", + "Open": 340.70919054042923, + "Close": 335.1675720214844, + "Volume": 2383800 + }, + { + "Date": "2025-12-02", + "Open": 336.5281144170087, + "Close": 336.03155517578125, + "Volume": 2446500 + }, + { + "Date": "2025-12-03", + "Open": 338.19657622790487, + "Close": 343.0429992675781, + "Volume": 2839100 + }, + { + "Date": "2025-12-04", + "Open": 341.86121369050306, + "Close": 337.8192138671875, + "Volume": 3695700 + }, + { + "Date": "2025-12-05", + "Open": 338.017794536611, + "Close": 327.619873046875, + "Volume": 2897700 + }, + { + "Date": "2025-12-08", + "Open": 326.82536716405076, + "Close": 319.01947021484375, + "Volume": 3510700 + }, + { + "Date": "2025-12-09", + "Open": 319.60540222144425, + "Close": 311.69024658203125, + "Volume": 2924900 + }, + { + "Date": "2025-12-10", + "Open": 314.0737250410572, + "Close": 313.209716796875, + "Volume": 3071500 + }, + { + "Date": "2025-12-11", + "Open": 315.70245350094035, + "Close": 315.1959533691406, + "Volume": 2454800 + }, + { + "Date": "2025-12-12", + "Open": 315.11649222630734, + "Close": 315.553466796875, + "Volume": 2247200 + }, + { + "Date": "2025-12-15", + "Open": 318.9995886557662, + "Close": 323.0713806152344, + "Volume": 4049500 + }, + { + "Date": "2025-12-16", + "Open": 322.5847759794478, + "Close": 324.4915466308594, + "Volume": 2642500 + }, + { + "Date": "2025-12-17", + "Open": 325.2661593668896, + "Close": 323.7665710449219, + "Volume": 2517300 + }, + { + "Date": "2025-12-18", + "Open": 324.0247755730031, + "Close": 322.1875305175781, + "Volume": 2669000 + }, + { + "Date": "2025-12-19", + "Open": 323.3196533041564, + "Close": 325.12713623046875, + "Volume": 13465700 + }, + { + "Date": "2025-12-22", + "Open": 324.7596941754663, + "Close": 329.10955810546875, + "Volume": 2400400 + }, + { + "Date": "2025-12-23", + "Open": 325.83226525657415, + "Close": 329.2088623046875, + "Volume": 1552800 + }, + { + "Date": "2025-12-24", + "Open": 328.4441708039974, + "Close": 331.661865234375, + "Volume": 833700 + }, + { + "Date": "2025-12-26", + "Open": 331.35399309059676, + "Close": 330.6389465332031, + "Volume": 792600 + }, + { + "Date": "2025-12-29", + "Open": 330.17217590511507, + "Close": 327.3616638183594, + "Volume": 2181000 + }, + { + "Date": "2025-12-30", + "Open": 326.3883978763106, + "Close": 326.4281311035156, + "Volume": 1255900 + }, + { + "Date": "2025-12-31", + "Open": 326.42812558095, + "Close": 325.0576171875, + "Volume": 1417300 + }, + { + "Date": "2026-01-02", + "Open": 326.5075744786905, + "Close": 325.3853759765625, + "Volume": 1539700 + }, + { + "Date": "2026-01-05", + "Open": 322.68407983875954, + "Close": 318.5129699707031, + "Volume": 2268700 + }, + { + "Date": "2026-01-06", + "Open": 317.29142058111006, + "Close": 327.89794921875, + "Volume": 2722500 + }, + { + "Date": "2026-01-07", + "Open": 329.814672640641, + "Close": 339.2890319824219, + "Volume": 3599200 + }, + { + "Date": "2026-01-08", + "Open": 335.4357295050544, + "Close": 327.8383483886719, + "Volume": 2799300 + }, + { + "Date": "2026-01-09", + "Open": 326.5472997476075, + "Close": 323.85595703125, + "Volume": 2118400 + }, + { + "Date": "2026-01-12", + "Open": 326.20963461608517, + "Close": 323.2998046875, + "Volume": 2460600 + }, + { + "Date": "2026-01-13", + "Open": 325.16688414575196, + "Close": 322.0683288574219, + "Volume": 2382200 + }, + { + "Date": "2026-01-14", + "Open": 321.8597839515829, + "Close": 326.7062072753906, + "Volume": 1897400 + }, + { + "Date": "2026-01-15", + "Open": 326.7062079031268, + "Close": 327.7589111328125, + "Volume": 2591900 + }, + { + "Date": "2026-01-16", + "Open": 326.4380673328654, + "Close": 328.13629150390625, + "Volume": 4033700 + }, + { + "Date": "2026-01-20", + "Open": 323.3395133084502, + "Close": 328.72222900390625, + "Volume": 2947500 + }, + { + "Date": "2026-01-21", + "Open": 327.67947272750973, + "Close": 341.23553466796875, + "Volume": 4148600 + }, + { + "Date": "2026-01-22", + "Open": 341.7817213070558, + "Close": 344.681640625, + "Volume": 3025100 + }, + { + "Date": "2026-01-23", + "Open": 343.79777678264884, + "Close": 342.37762451171875, + "Volume": 2024900 + }, + { + "Date": "2026-01-26", + "Open": 342.32797847366663, + "Close": 347.28363037109375, + "Volume": 3116100 + }, + { + "Date": "2026-01-27", + "Open": 346.17132886247555, + "Close": 348.90240478515625, + "Volume": 3269600 + }, + { + "Date": "2026-01-28", + "Open": 346.59836309782577, + "Close": 339.8650207519531, + "Volume": 2347800 + }, + { + "Date": "2026-01-29", + "Open": 339.30888759269305, + "Close": 340.580078125, + "Volume": 3153100 + }, + { + "Date": "2026-01-30", + "Open": 338.46473014668663, + "Close": 339.5273742675781, + "Volume": 2522400 + }, + { + "Date": "2026-02-02", + "Open": 337.1339360878889, + "Close": 342.3080749511719, + "Volume": 1899900 + }, + { + "Date": "2026-02-03", + "Open": 338.8917678894576, + "Close": 336.260009765625, + "Volume": 4040000 + }, + { + "Date": "2026-02-04", + "Open": 349.6075200795823, + "Close": 363.6800231933594, + "Volume": 5899600 + }, + { + "Date": "2026-02-05", + "Open": 363.21324961743784, + "Close": 365.26898193359375, + "Volume": 4007300 + }, + { + "Date": "2026-02-06", + "Open": 367.44391787616786, + "Close": 381.6753234863281, + "Volume": 3840300 + }, + { + "Date": "2026-02-09", + "Open": 378.08024912106504, + "Close": 373.23382568359375, + "Volume": 2843700 + }, + { + "Date": "2026-02-10", + "Open": 374.4454082990393, + "Close": 362.1406555175781, + "Volume": 3526400 + }, + { + "Date": "2026-02-11", + "Open": 362.62731026371, + "Close": 364.057373046875, + "Volume": 2826000 + }, + { + "Date": "2026-02-12", + "Open": 364.1368492378025, + "Close": 363.6800231933594, + "Volume": 2374500 + }, + { + "Date": "2026-02-13", + "Open": 362.6600036621094, + "Close": 369.19000244140625, + "Volume": 2414200 + }, + { + "Date": "2026-02-17", + "Open": 370.8800048828125, + "Close": 373.3599853515625, + "Volume": 2255400 + }, + { + "Date": "2026-02-18", + "Open": 373.5, + "Close": 379.7300109863281, + "Volume": 2731900 + }, + { + "Date": "2026-02-19", + "Open": 377.9100036621094, + "Close": 375.5, + "Volume": 2427000 + }, + { + "Date": "2026-02-20", + "Open": 372.010009765625, + "Close": 374.75, + "Volume": 2911700 + }, + { + "Date": "2026-02-23", + "Open": 375.260009765625, + "Close": 379.4200134277344, + "Volume": 2951400 + }, + { + "Date": "2026-02-24", + "Open": 380.0199890136719, + "Close": 382.8699951171875, + "Volume": 2454700 + }, + { + "Date": "2026-02-25", + "Open": 381.5, + "Close": 384.3299865722656, + "Volume": 2459500 + }, + { + "Date": "2026-02-26", + "Open": 385.1400146484375, + "Close": 379.3299865722656, + "Volume": 2589400 + }, + { + "Date": "2026-02-27", + "Open": 379.2900085449219, + "Close": 388.1600036621094, + "Volume": 3441000 + }, + { + "Date": "2026-03-02", + "Open": 388.0, + "Close": 385.70001220703125, + "Volume": 2837900 + }, + { + "Date": "2026-03-03", + "Open": 377.9700012207031, + "Close": 377.0, + "Volume": 2710400 + }, + { + "Date": "2026-03-04", + "Open": 380.0, + "Close": 379.2699890136719, + "Volume": 2028300 + }, + { + "Date": "2026-03-05", + "Open": 375.17999267578125, + "Close": 367.6000061035156, + "Volume": 2868400 + }, + { + "Date": "2026-03-06", + "Open": 364.20001220703125, + "Close": 369.5299987792969, + "Volume": 2443000 + }, + { + "Date": "2026-03-09", + "Open": 368.2699890136719, + "Close": 376.9700012207031, + "Volume": 2719900 + }, + { + "Date": "2026-03-10", + "Open": 376.1700134277344, + "Close": 375.42999267578125, + "Volume": 2284500 + }, + { + "Date": "2026-03-11", + "Open": 375.04998779296875, + "Close": 377.6400146484375, + "Volume": 2299200 + }, + { + "Date": "2026-03-12", + "Open": 373.510009765625, + "Close": 367.7900085449219, + "Volume": 1990500 + }, + { + "Date": "2026-03-13", + "Open": 370.67999267578125, + "Close": 366.2099914550781, + "Volume": 1500300 + }, + { + "Date": "2026-03-16", + "Open": 369.3800048828125, + "Close": 366.25, + "Volume": 2099100 + }, + { + "Date": "2026-03-17", + "Open": 368.239990234375, + "Close": 361.1300048828125, + "Volume": 2334300 + }, + { + "Date": "2026-03-18", + "Open": 359.82000732421875, + "Close": 351.4800109863281, + "Volume": 2895100 + }, + { + "Date": "2026-03-19", + "Open": 353.29998779296875, + "Close": 349.9200134277344, + "Volume": 2168700 + }, + { + "Date": "2026-03-20", + "Open": 348.010009765625, + "Close": 347.79998779296875, + "Volume": 9168800 + }, + { + "Date": "2026-03-23", + "Open": 351.79998779296875, + "Close": 349.7699890136719, + "Volume": 2368700 + }, + { + "Date": "2026-03-24", + "Open": 346.55999755859375, + "Close": 348.42999267578125, + "Volume": 2336700 + }, + { + "Date": "2026-03-25", + "Open": 350.760009765625, + "Close": 353.92999267578125, + "Volume": 1831900 + }, + { + "Date": "2026-03-26", + "Open": 350.3299865722656, + "Close": 353.1600036621094, + "Volume": 2044800 + }, + { + "Date": "2026-03-27", + "Open": 355.6600036621094, + "Close": 348.7699890136719, + "Volume": 2274800 + }, + { + "Date": "2026-03-30", + "Open": 351.8299865722656, + "Close": 349.0, + "Volume": 2589900 + }, + { + "Date": "2026-03-31", + "Open": 350.7300109863281, + "Close": 351.8500061035156, + "Volume": 3747100 + }, + { + "Date": "2026-04-01", + "Open": 354.8999938964844, + "Close": 353.2799987792969, + "Volume": 2726600 + }, + { + "Date": "2026-04-02", + "Open": 352.7200012207031, + "Close": 347.94000244140625, + "Volume": 1604300 + }, + { + "Date": "2026-04-06", + "Open": 345.45001220703125, + "Close": 342.57000732421875, + "Volume": 2143700 + }, + { + "Date": "2026-04-07", + "Open": 340.989990234375, + "Close": 340.0, + "Volume": 3159400 + }, + { + "Date": "2026-04-08", + "Open": 345.0400085449219, + "Close": 345.8699951171875, + "Volume": 451175 + } + ], + "AAP": [ + { + "Date": "2025-11-26", + "Open": 50.69914908323915, + "Close": 51.18626022338867, + "Volume": 1299000 + }, + { + "Date": "2025-11-28", + "Open": 50.967557152544366, + "Close": 51.57395935058594, + "Volume": 2203500 + }, + { + "Date": "2025-12-01", + "Open": 51.842369093856995, + "Close": 52.528297424316406, + "Volume": 1323300 + }, + { + "Date": "2025-12-02", + "Open": 52.83647025536408, + "Close": 52.379180908203125, + "Volume": 1044900 + }, + { + "Date": "2025-12-03", + "Open": 52.399063245486204, + "Close": 53.21422576904297, + "Volume": 1056200 + }, + { + "Date": "2025-12-04", + "Open": 53.01540559832938, + "Close": 52.19029998779297, + "Volume": 824500 + }, + { + "Date": "2025-12-05", + "Open": 52.38912327339667, + "Close": 52.16048049926758, + "Volume": 1103700 + }, + { + "Date": "2025-12-08", + "Open": 52.16047862269847, + "Close": 50.77867889404297, + "Volume": 938000 + }, + { + "Date": "2025-12-09", + "Open": 49.82434190540709, + "Close": 46.03681945800781, + "Volume": 2616700 + }, + { + "Date": "2025-12-10", + "Open": 45.73858642757228, + "Close": 48.76065444946289, + "Volume": 2891800 + }, + { + "Date": "2025-12-11", + "Open": 48.97935692615323, + "Close": 48.0051383972168, + "Volume": 1253700 + }, + { + "Date": "2025-12-12", + "Open": 47.97531253062321, + "Close": 46.09646224975586, + "Volume": 1499100 + }, + { + "Date": "2025-12-15", + "Open": 46.07657894764266, + "Close": 45.191829681396484, + "Volume": 2009300 + }, + { + "Date": "2025-12-16", + "Open": 45.629238587806576, + "Close": 43.81003189086914, + "Volume": 2910400 + }, + { + "Date": "2025-12-17", + "Open": 43.62115263143883, + "Close": 42.53758239746094, + "Volume": 1497100 + }, + { + "Date": "2025-12-18", + "Open": 42.89545944282693, + "Close": 41.016605377197266, + "Volume": 2661600 + }, + { + "Date": "2025-12-19", + "Open": 40.887375407674135, + "Close": 40.16168212890625, + "Volume": 2331000 + }, + { + "Date": "2025-12-22", + "Open": 40.19150482652998, + "Close": 40.50961685180664, + "Volume": 1525500 + }, + { + "Date": "2025-12-23", + "Open": 40.09209271884726, + "Close": 39.24710464477539, + "Volume": 2059200 + }, + { + "Date": "2025-12-24", + "Open": 39.266987486549525, + "Close": 40.8774299621582, + "Volume": 1062300 + }, + { + "Date": "2025-12-26", + "Open": 40.56926122236764, + "Close": 41.00666427612305, + "Volume": 1483800 + }, + { + "Date": "2025-12-29", + "Open": 41.503714617772964, + "Close": 39.634803771972656, + "Volume": 3854900 + }, + { + "Date": "2025-12-30", + "Open": 39.64474816585864, + "Close": 39.40616226196289, + "Volume": 2167100 + }, + { + "Date": "2025-12-31", + "Open": 39.41610626633124, + "Close": 39.06816864013672, + "Volume": 1597700 + }, + { + "Date": "2026-01-02", + "Open": 39.346519428284076, + "Close": 38.660587310791016, + "Volume": 2612500 + }, + { + "Date": "2026-01-05", + "Open": 38.909110660338776, + "Close": 38.52141189575195, + "Volume": 2635900 + }, + { + "Date": "2026-01-06", + "Open": 38.44188237361898, + "Close": 41.11601638793945, + "Volume": 2430400 + }, + { + "Date": "2026-01-07", + "Open": 40.797906302675834, + "Close": 40.976844787597656, + "Volume": 1852000 + }, + { + "Date": "2026-01-08", + "Open": 40.54938034044779, + "Close": 42.130001068115234, + "Volume": 1858600 + }, + { + "Date": "2026-01-09", + "Open": 42.5099983215332, + "Close": 43.84000015258789, + "Volume": 1606900 + }, + { + "Date": "2026-01-12", + "Open": 43.65999984741211, + "Close": 42.9900016784668, + "Volume": 1972700 + }, + { + "Date": "2026-01-13", + "Open": 42.75, + "Close": 42.369998931884766, + "Volume": 1659000 + }, + { + "Date": "2026-01-14", + "Open": 42.400001525878906, + "Close": 42.880001068115234, + "Volume": 1242700 + }, + { + "Date": "2026-01-15", + "Open": 42.29999923706055, + "Close": 42.720001220703125, + "Volume": 1801300 + }, + { + "Date": "2026-01-16", + "Open": 42.58000183105469, + "Close": 43.20000076293945, + "Volume": 1262500 + }, + { + "Date": "2026-01-20", + "Open": 42.04999923706055, + "Close": 41.310001373291016, + "Volume": 1910100 + }, + { + "Date": "2026-01-21", + "Open": 42.34000015258789, + "Close": 45.529998779296875, + "Volume": 3283800 + }, + { + "Date": "2026-01-22", + "Open": 45.86000061035156, + "Close": 45.790000915527344, + "Volume": 2350400 + }, + { + "Date": "2026-01-23", + "Open": 46.290000915527344, + "Close": 46.77000045776367, + "Volume": 1846300 + }, + { + "Date": "2026-01-26", + "Open": 47.34000015258789, + "Close": 47.540000915527344, + "Volume": 2429400 + }, + { + "Date": "2026-01-27", + "Open": 47.95000076293945, + "Close": 49.34000015258789, + "Volume": 1923100 + }, + { + "Date": "2026-01-28", + "Open": 50.0, + "Close": 49.59000015258789, + "Volume": 1495300 + }, + { + "Date": "2026-01-29", + "Open": 50.0, + "Close": 48.119998931884766, + "Volume": 1502000 + }, + { + "Date": "2026-01-30", + "Open": 47.810001373291016, + "Close": 48.0099983215332, + "Volume": 2037700 + }, + { + "Date": "2026-02-02", + "Open": 48.459999084472656, + "Close": 48.709999084472656, + "Volume": 2023500 + }, + { + "Date": "2026-02-03", + "Open": 48.220001220703125, + "Close": 50.70000076293945, + "Volume": 1976100 + }, + { + "Date": "2026-02-04", + "Open": 51.0, + "Close": 54.52000045776367, + "Volume": 3134400 + }, + { + "Date": "2026-02-05", + "Open": 54.029998779296875, + "Close": 52.93000030517578, + "Volume": 1973400 + }, + { + "Date": "2026-02-06", + "Open": 52.25, + "Close": 55.29999923706055, + "Volume": 1955100 + }, + { + "Date": "2026-02-09", + "Open": 55.400001525878906, + "Close": 55.29999923706055, + "Volume": 1805700 + }, + { + "Date": "2026-02-10", + "Open": 56.0099983215332, + "Close": 56.599998474121094, + "Volume": 1621600 + }, + { + "Date": "2026-02-11", + "Open": 57.9900016784668, + "Close": 59.630001068115234, + "Volume": 2140400 + }, + { + "Date": "2026-02-12", + "Open": 59.709999084472656, + "Close": 58.220001220703125, + "Volume": 3158700 + }, + { + "Date": "2026-02-13", + "Open": 63.0, + "Close": 58.849998474121094, + "Volume": 5147000 + }, + { + "Date": "2026-02-17", + "Open": 58.380001068115234, + "Close": 56.7400016784668, + "Volume": 2049100 + }, + { + "Date": "2026-02-18", + "Open": 56.54999923706055, + "Close": 55.93000030517578, + "Volume": 1937300 + }, + { + "Date": "2026-02-19", + "Open": 56.310001373291016, + "Close": 55.97999954223633, + "Volume": 1740000 + }, + { + "Date": "2026-02-20", + "Open": 55.70000076293945, + "Close": 55.869998931884766, + "Volume": 2842800 + }, + { + "Date": "2026-02-23", + "Open": 55.040000915527344, + "Close": 55.369998931884766, + "Volume": 1618600 + }, + { + "Date": "2026-02-24", + "Open": 54.41999816894531, + "Close": 53.779998779296875, + "Volume": 1870600 + }, + { + "Date": "2026-02-25", + "Open": 53.11000061035156, + "Close": 50.439998626708984, + "Volume": 2705400 + }, + { + "Date": "2026-02-26", + "Open": 50.459999084472656, + "Close": 52.0, + "Volume": 1812300 + }, + { + "Date": "2026-02-27", + "Open": 51.86000061035156, + "Close": 53.16999816894531, + "Volume": 1769600 + }, + { + "Date": "2026-03-02", + "Open": 52.29999923706055, + "Close": 53.27000045776367, + "Volume": 1441600 + }, + { + "Date": "2026-03-03", + "Open": 51.88999938964844, + "Close": 51.90999984741211, + "Volume": 1544300 + }, + { + "Date": "2026-03-04", + "Open": 51.959999084472656, + "Close": 51.209999084472656, + "Volume": 1120400 + }, + { + "Date": "2026-03-05", + "Open": 51.31999969482422, + "Close": 51.2599983215332, + "Volume": 1528100 + }, + { + "Date": "2026-03-06", + "Open": 50.900001525878906, + "Close": 50.33000183105469, + "Volume": 1865600 + }, + { + "Date": "2026-03-09", + "Open": 50.060001373291016, + "Close": 51.09000015258789, + "Volume": 1488300 + }, + { + "Date": "2026-03-10", + "Open": 50.7599983215332, + "Close": 51.06999969482422, + "Volume": 1019900 + }, + { + "Date": "2026-03-11", + "Open": 51.68000030517578, + "Close": 53.33000183105469, + "Volume": 1532600 + }, + { + "Date": "2026-03-12", + "Open": 52.779998779296875, + "Close": 52.65999984741211, + "Volume": 1668700 + }, + { + "Date": "2026-03-13", + "Open": 52.970001220703125, + "Close": 51.72999954223633, + "Volume": 2176000 + }, + { + "Date": "2026-03-16", + "Open": 51.18000030517578, + "Close": 53.189998626708984, + "Volume": 1705200 + }, + { + "Date": "2026-03-17", + "Open": 53.7599983215332, + "Close": 51.91999816894531, + "Volume": 1582200 + }, + { + "Date": "2026-03-18", + "Open": 51.0, + "Close": 49.36000061035156, + "Volume": 1643600 + }, + { + "Date": "2026-03-19", + "Open": 48.279998779296875, + "Close": 48.34000015258789, + "Volume": 2317400 + }, + { + "Date": "2026-03-20", + "Open": 48.099998474121094, + "Close": 47.040000915527344, + "Volume": 2438900 + }, + { + "Date": "2026-03-23", + "Open": 49.470001220703125, + "Close": 50.7400016784668, + "Volume": 1783300 + }, + { + "Date": "2026-03-24", + "Open": 50.0, + "Close": 50.900001525878906, + "Volume": 995300 + }, + { + "Date": "2026-03-25", + "Open": 51.40999984741211, + "Close": 52.72999954223633, + "Volume": 900800 + }, + { + "Date": "2026-03-26", + "Open": 52.040000915527344, + "Close": 51.849998474121094, + "Volume": 1182100 + }, + { + "Date": "2026-03-27", + "Open": 51.84000015258789, + "Close": 51.56999969482422, + "Volume": 1379900 + }, + { + "Date": "2026-03-30", + "Open": 51.97999954223633, + "Close": 51.15999984741211, + "Volume": 1373700 + }, + { + "Date": "2026-03-31", + "Open": 51.43000030517578, + "Close": 52.75, + "Volume": 1299800 + }, + { + "Date": "2026-04-01", + "Open": 53.29999923706055, + "Close": 54.400001525878906, + "Volume": 1108600 + }, + { + "Date": "2026-04-02", + "Open": 53.79999923706055, + "Close": 51.83000183105469, + "Volume": 1272800 + }, + { + "Date": "2026-04-06", + "Open": 51.150001525878906, + "Close": 53.0, + "Volume": 856400 + }, + { + "Date": "2026-04-07", + "Open": 52.45000076293945, + "Close": 52.66999816894531, + "Volume": 797700 + }, + { + "Date": "2026-04-08", + "Open": 53.974998474121094, + "Close": 54.28010177612305, + "Volume": 372563 + } + ], + "AMT": [ + { + "Date": "2025-11-26", + "Open": 178.2852095173088, + "Close": 179.4934539794922, + "Volume": 1941700 + }, + { + "Date": "2025-11-28", + "Open": 178.67144978405275, + "Close": 179.52316284179688, + "Volume": 1088800 + }, + { + "Date": "2025-12-01", + "Open": 176.77985611361328, + "Close": 174.57135009765625, + "Volume": 3329600 + }, + { + "Date": "2025-12-02", + "Open": 175.35373791833652, + "Close": 174.11578369140625, + "Volume": 2467200 + }, + { + "Date": "2025-12-03", + "Open": 174.33365979372343, + "Close": 174.48220825195312, + "Volume": 2693000 + }, + { + "Date": "2025-12-04", + "Open": 173.8780952138192, + "Close": 177.10667419433594, + "Volume": 2804200 + }, + { + "Date": "2025-12-05", + "Open": 177.09679042860094, + "Close": 177.1363983154297, + "Volume": 2998000 + }, + { + "Date": "2025-12-08", + "Open": 176.81947328098445, + "Close": 181.4345703125, + "Volume": 5804200 + }, + { + "Date": "2025-12-09", + "Open": 181.43456821758315, + "Close": 177.8197479248047, + "Volume": 3161100 + }, + { + "Date": "2025-12-10", + "Open": 178.07722770804685, + "Close": 178.52288818359375, + "Volume": 2500900 + }, + { + "Date": "2025-12-11", + "Open": 179.90941740668657, + "Close": 179.9589385986328, + "Volume": 4370000 + }, + { + "Date": "2025-12-12", + "Open": 180.41448396919043, + "Close": 178.95864868164062, + "Volume": 5329400 + }, + { + "Date": "2025-12-15", + "Open": 179.98863679046352, + "Close": 178.52288818359375, + "Volume": 5020800 + }, + { + "Date": "2025-12-16", + "Open": 178.53280695976088, + "Close": 177.40379333496094, + "Volume": 3198300 + }, + { + "Date": "2025-12-17", + "Open": 176.81946457383734, + "Close": 176.76995849609375, + "Volume": 4084700 + }, + { + "Date": "2025-12-18", + "Open": 176.87890674297472, + "Close": 172.6104278564453, + "Volume": 3950800 + }, + { + "Date": "2025-12-19", + "Open": 172.53120748424624, + "Close": 170.74855041503906, + "Volume": 6033000 + }, + { + "Date": "2025-12-22", + "Open": 169.97606490283596, + "Close": 170.8673858642578, + "Volume": 4154500 + }, + { + "Date": "2025-12-23", + "Open": 171.2833436496372, + "Close": 172.82830810546875, + "Volume": 3358100 + }, + { + "Date": "2025-12-24", + "Open": 173.03629340706337, + "Close": 173.1155242919922, + "Volume": 1040000 + }, + { + "Date": "2025-12-26", + "Open": 172.81840903967978, + "Close": 174.7100067138672, + "Volume": 1463200 + }, + { + "Date": "2025-12-29", + "Open": 175.07000732421875, + "Close": 175.8300018310547, + "Volume": 2177300 + }, + { + "Date": "2025-12-30", + "Open": 175.6699981689453, + "Close": 176.72000122070312, + "Volume": 1718900 + }, + { + "Date": "2025-12-31", + "Open": 175.9199981689453, + "Close": 175.57000732421875, + "Volume": 1680100 + }, + { + "Date": "2026-01-02", + "Open": 175.25999450683594, + "Close": 174.8000030517578, + "Volume": 1786500 + }, + { + "Date": "2026-01-05", + "Open": 174.25999450683594, + "Close": 176.25, + "Volume": 3433400 + }, + { + "Date": "2026-01-06", + "Open": 175.3800048828125, + "Close": 175.82000732421875, + "Volume": 2362300 + }, + { + "Date": "2026-01-07", + "Open": 176.99000549316406, + "Close": 169.44000244140625, + "Volume": 2756800 + }, + { + "Date": "2026-01-08", + "Open": 168.57000732421875, + "Close": 170.3300018310547, + "Volume": 2714700 + }, + { + "Date": "2026-01-09", + "Open": 169.44000244140625, + "Close": 168.50999450683594, + "Volume": 2359900 + }, + { + "Date": "2026-01-12", + "Open": 169.39999389648438, + "Close": 171.52999877929688, + "Volume": 2732700 + }, + { + "Date": "2026-01-13", + "Open": 171.39999389648438, + "Close": 173.9600067138672, + "Volume": 2870300 + }, + { + "Date": "2026-01-14", + "Open": 174.47999572753906, + "Close": 177.47999572753906, + "Volume": 3604700 + }, + { + "Date": "2026-01-15", + "Open": 177.4499969482422, + "Close": 181.5500030517578, + "Volume": 3868300 + }, + { + "Date": "2026-01-16", + "Open": 179.67999267578125, + "Close": 183.57000732421875, + "Volume": 4130800 + }, + { + "Date": "2026-01-20", + "Open": 182.89999389648438, + "Close": 177.75, + "Volume": 5038500 + }, + { + "Date": "2026-01-21", + "Open": 178.99000549316406, + "Close": 178.1699981689453, + "Volume": 2755700 + }, + { + "Date": "2026-01-22", + "Open": 177.2899932861328, + "Close": 176.9499969482422, + "Volume": 3741500 + }, + { + "Date": "2026-01-23", + "Open": 176.3800048828125, + "Close": 178.75, + "Volume": 2869700 + }, + { + "Date": "2026-01-26", + "Open": 179.82000732421875, + "Close": 179.4600067138672, + "Volume": 4304100 + }, + { + "Date": "2026-01-27", + "Open": 178.58999633789062, + "Close": 180.07000732421875, + "Volume": 2867000 + }, + { + "Date": "2026-01-28", + "Open": 180.07000732421875, + "Close": 177.50999450683594, + "Volume": 3437700 + }, + { + "Date": "2026-01-29", + "Open": 177.50999450683594, + "Close": 181.33999633789062, + "Volume": 3496100 + }, + { + "Date": "2026-01-30", + "Open": 181.2100067138672, + "Close": 179.27999877929688, + "Volume": 3504300 + }, + { + "Date": "2026-02-02", + "Open": 178.97999572753906, + "Close": 173.6999969482422, + "Volume": 2968500 + }, + { + "Date": "2026-02-03", + "Open": 173.0399932861328, + "Close": 173.1300048828125, + "Volume": 3147200 + }, + { + "Date": "2026-02-04", + "Open": 174.1300048828125, + "Close": 176.5500030517578, + "Volume": 4518900 + }, + { + "Date": "2026-02-05", + "Open": 172.5800018310547, + "Close": 171.49000549316406, + "Volume": 4730000 + }, + { + "Date": "2026-02-06", + "Open": 172.77000427246094, + "Close": 171.27000427246094, + "Volume": 3481800 + }, + { + "Date": "2026-02-09", + "Open": 171.0500030517578, + "Close": 173.7100067138672, + "Volume": 2507800 + }, + { + "Date": "2026-02-10", + "Open": 174.35000610351562, + "Close": 178.50999450683594, + "Volume": 2680700 + }, + { + "Date": "2026-02-11", + "Open": 177.50999450683594, + "Close": 180.47999572753906, + "Volume": 2089100 + }, + { + "Date": "2026-02-12", + "Open": 182.47000122070312, + "Close": 188.19000244140625, + "Volume": 4537000 + }, + { + "Date": "2026-02-13", + "Open": 188.6699981689453, + "Close": 192.10000610351562, + "Volume": 3413100 + }, + { + "Date": "2026-02-17", + "Open": 192.5, + "Close": 193.08999633789062, + "Volume": 3166000 + }, + { + "Date": "2026-02-18", + "Open": 192.07000732421875, + "Close": 186.6199951171875, + "Volume": 2636100 + }, + { + "Date": "2026-02-19", + "Open": 186.5800018310547, + "Close": 184.7899932861328, + "Volume": 2257500 + }, + { + "Date": "2026-02-20", + "Open": 186.0, + "Close": 187.30999755859375, + "Volume": 2484100 + }, + { + "Date": "2026-02-23", + "Open": 187.5, + "Close": 190.0500030517578, + "Volume": 2966400 + }, + { + "Date": "2026-02-24", + "Open": 188.14999389648438, + "Close": 190.19000244140625, + "Volume": 3535100 + }, + { + "Date": "2026-02-25", + "Open": 191.60000610351562, + "Close": 182.47999572753906, + "Volume": 3406300 + }, + { + "Date": "2026-02-26", + "Open": 183.1699981689453, + "Close": 185.00999450683594, + "Volume": 2918200 + }, + { + "Date": "2026-02-27", + "Open": 186.16000366210938, + "Close": 191.86000061035156, + "Volume": 4964400 + }, + { + "Date": "2026-03-02", + "Open": 190.02000427246094, + "Close": 190.1999969482422, + "Volume": 3390200 + }, + { + "Date": "2026-03-03", + "Open": 187.52999877929688, + "Close": 190.25, + "Volume": 2361100 + }, + { + "Date": "2026-03-04", + "Open": 188.50999450683594, + "Close": 190.8000030517578, + "Volume": 2457200 + }, + { + "Date": "2026-03-05", + "Open": 189.0, + "Close": 187.63999938964844, + "Volume": 3430400 + }, + { + "Date": "2026-03-06", + "Open": 187.88999938964844, + "Close": 188.58999633789062, + "Volume": 2747300 + }, + { + "Date": "2026-03-09", + "Open": 188.22999572753906, + "Close": 186.63999938964844, + "Volume": 2800900 + }, + { + "Date": "2026-03-10", + "Open": 186.5, + "Close": 186.1199951171875, + "Volume": 3288700 + }, + { + "Date": "2026-03-11", + "Open": 185.61000061035156, + "Close": 182.85000610351562, + "Volume": 1587900 + }, + { + "Date": "2026-03-12", + "Open": 181.05999755859375, + "Close": 179.86000061035156, + "Volume": 3070400 + }, + { + "Date": "2026-03-13", + "Open": 182.10000610351562, + "Close": 184.41000366210938, + "Volume": 3194200 + }, + { + "Date": "2026-03-16", + "Open": 185.72999572753906, + "Close": 184.7100067138672, + "Volume": 2267300 + }, + { + "Date": "2026-03-17", + "Open": 185.60000610351562, + "Close": 185.07000732421875, + "Volume": 2728900 + }, + { + "Date": "2026-03-18", + "Open": 183.13999938964844, + "Close": 180.69000244140625, + "Volume": 3654800 + }, + { + "Date": "2026-03-19", + "Open": 180.2899932861328, + "Close": 182.75999450683594, + "Volume": 3615200 + }, + { + "Date": "2026-03-20", + "Open": 184.02000427246094, + "Close": 176.7899932861328, + "Volume": 6368000 + }, + { + "Date": "2026-03-23", + "Open": 179.1999969482422, + "Close": 176.5, + "Volume": 4363100 + }, + { + "Date": "2026-03-24", + "Open": 175.49000549316406, + "Close": 170.36000061035156, + "Volume": 4558300 + }, + { + "Date": "2026-03-25", + "Open": 169.47999572753906, + "Close": 167.27000427246094, + "Volume": 4107600 + }, + { + "Date": "2026-03-26", + "Open": 167.2899932861328, + "Close": 168.9199981689453, + "Volume": 2890300 + }, + { + "Date": "2026-03-27", + "Open": 168.7899932861328, + "Close": 169.52000427246094, + "Volume": 2468500 + }, + { + "Date": "2026-03-30", + "Open": 171.5399932861328, + "Close": 170.36000061035156, + "Volume": 3106500 + }, + { + "Date": "2026-03-31", + "Open": 172.6300048828125, + "Close": 172.5800018310547, + "Volume": 4425800 + }, + { + "Date": "2026-04-01", + "Open": 172.6699981689453, + "Close": 171.02000427246094, + "Volume": 2311000 + }, + { + "Date": "2026-04-02", + "Open": 171.49000549316406, + "Close": 173.72999572753906, + "Volume": 4241600 + }, + { + "Date": "2026-04-06", + "Open": 172.74000549316406, + "Close": 176.13999938964844, + "Volume": 2898900 + }, + { + "Date": "2026-04-07", + "Open": 175.82000732421875, + "Close": 174.0800018310547, + "Volume": 3614900 + }, + { + "Date": "2026-04-08", + "Open": 175.0, + "Close": 175.6199951171875, + "Volume": 642795 + } + ], + "AME": [ + { + "Date": "2025-11-26", + "Open": 196.33183569477725, + "Close": 195.6639404296875, + "Volume": 1677900 + }, + { + "Date": "2025-11-28", + "Open": 195.80350299109224, + "Close": 197.26889038085938, + "Volume": 905200 + }, + { + "Date": "2025-12-01", + "Open": 195.84337087471172, + "Close": 194.99603271484375, + "Volume": 1319300 + }, + { + "Date": "2025-12-02", + "Open": 195.56424444613663, + "Close": 196.67076110839844, + "Volume": 1266500 + }, + { + "Date": "2025-12-03", + "Open": 196.24211800475737, + "Close": 198.59471130371094, + "Volume": 960600 + }, + { + "Date": "2025-12-04", + "Open": 198.50499743646736, + "Close": 198.59471130371094, + "Volume": 1029700 + }, + { + "Date": "2025-12-05", + "Open": 198.72448658393918, + "Close": 199.48329162597656, + "Volume": 1562400 + }, + { + "Date": "2025-12-08", + "Open": 198.97408879998108, + "Close": 198.9441375732422, + "Volume": 1072900 + }, + { + "Date": "2025-12-09", + "Open": 199.11386970296914, + "Close": 195.65936279296875, + "Volume": 1006000 + }, + { + "Date": "2025-12-10", + "Open": 196.19850329630472, + "Close": 200.34193420410156, + "Volume": 1645500 + }, + { + "Date": "2025-12-11", + "Open": 200.30199425239752, + "Close": 203.5168914794922, + "Volume": 1994800 + }, + { + "Date": "2025-12-12", + "Open": 203.8962917326711, + "Close": 201.42022705078125, + "Volume": 1489900 + }, + { + "Date": "2025-12-15", + "Open": 201.39027017960635, + "Close": 202.867919921875, + "Volume": 1611300 + }, + { + "Date": "2025-12-16", + "Open": 202.4785467755491, + "Close": 201.4601593017578, + "Volume": 1533600 + }, + { + "Date": "2025-12-17", + "Open": 200.1622123456144, + "Close": 199.5831298828125, + "Volume": 1783200 + }, + { + "Date": "2025-12-18", + "Open": 201.0308436287683, + "Close": 201.63987731933594, + "Volume": 1799500 + }, + { + "Date": "2025-12-19", + "Open": 202.84795326586578, + "Close": 202.96775817871094, + "Volume": 3791500 + }, + { + "Date": "2025-12-22", + "Open": 203.28724938373475, + "Close": 205.90309143066406, + "Volume": 1212100 + }, + { + "Date": "2025-12-23", + "Open": 207.67029075104907, + "Close": 208.22940063476562, + "Volume": 1421200 + }, + { + "Date": "2025-12-24", + "Open": 208.69865550008817, + "Close": 207.94984436035156, + "Volume": 425100 + }, + { + "Date": "2025-12-26", + "Open": 207.59042445095994, + "Close": 208.1195831298828, + "Volume": 498000 + }, + { + "Date": "2025-12-29", + "Open": 207.97980461764095, + "Close": 208.3592071533203, + "Volume": 1081200 + }, + { + "Date": "2025-12-30", + "Open": 207.67029163943945, + "Close": 206.7018280029297, + "Volume": 728800 + }, + { + "Date": "2025-12-31", + "Open": 206.4821804366485, + "Close": 204.98455810546875, + "Volume": 810400 + }, + { + "Date": "2026-01-02", + "Open": 205.67346483149706, + "Close": 208.80848693847656, + "Volume": 879400 + }, + { + "Date": "2026-01-05", + "Open": 207.84002967654297, + "Close": 210.9750518798828, + "Volume": 1075400 + }, + { + "Date": "2026-01-06", + "Open": 210.10642169370593, + "Close": 213.82052612304688, + "Volume": 1159300 + }, + { + "Date": "2026-01-07", + "Open": 213.56093503200037, + "Close": 210.84524536132812, + "Volume": 1201200 + }, + { + "Date": "2026-01-08", + "Open": 210.83526015423658, + "Close": 209.70704650878906, + "Volume": 1222900 + }, + { + "Date": "2026-01-09", + "Open": 209.70705155450457, + "Close": 210.3061065673828, + "Volume": 860900 + }, + { + "Date": "2026-01-12", + "Open": 209.5872555346537, + "Close": 209.42750549316406, + "Volume": 1236300 + }, + { + "Date": "2026-01-13", + "Open": 209.98662525704043, + "Close": 211.39437866210938, + "Volume": 1039900 + }, + { + "Date": "2026-01-14", + "Open": 211.09484552304554, + "Close": 210.78533935546875, + "Volume": 916100 + }, + { + "Date": "2026-01-15", + "Open": 213.07172015791593, + "Close": 214.67916870117188, + "Volume": 1093100 + }, + { + "Date": "2026-01-16", + "Open": 214.59930045821702, + "Close": 215.30816650390625, + "Volume": 1318600 + }, + { + "Date": "2026-01-20", + "Open": 212.78216671965424, + "Close": 212.80213928222656, + "Volume": 1220100 + }, + { + "Date": "2026-01-21", + "Open": 216.01704050812032, + "Close": 220.0706024169922, + "Volume": 1969500 + }, + { + "Date": "2026-01-22", + "Open": 221.78787453202548, + "Close": 221.56822204589844, + "Volume": 1955500 + }, + { + "Date": "2026-01-23", + "Open": 223.5550795441349, + "Close": 220.39010620117188, + "Volume": 2177900 + }, + { + "Date": "2026-01-26", + "Open": 220.25033409185107, + "Close": 219.45159912109375, + "Volume": 1103600 + }, + { + "Date": "2026-01-27", + "Open": 217.81419851441916, + "Close": 220.21038818359375, + "Volume": 856100 + }, + { + "Date": "2026-01-28", + "Open": 219.14208450247347, + "Close": 222.1373291015625, + "Volume": 1261700 + }, + { + "Date": "2026-01-29", + "Open": 223.5950068333848, + "Close": 226.26077270507812, + "Volume": 1286500 + }, + { + "Date": "2026-01-30", + "Open": 225.51195768400862, + "Close": 223.6249542236328, + "Volume": 1294000 + }, + { + "Date": "2026-02-02", + "Open": 222.70642227650208, + "Close": 227.35903930664062, + "Volume": 2252300 + }, + { + "Date": "2026-02-03", + "Open": 224.43367064163922, + "Close": 228.55712890625, + "Volume": 3044400 + }, + { + "Date": "2026-02-04", + "Open": 231.1530100408283, + "Close": 227.46885681152344, + "Volume": 2630000 + }, + { + "Date": "2026-02-05", + "Open": 226.23082613325644, + "Close": 229.42575073242188, + "Volume": 1741600 + }, + { + "Date": "2026-02-06", + "Open": 231.7520627733867, + "Close": 231.5424041748047, + "Volume": 1169300 + }, + { + "Date": "2026-02-09", + "Open": 230.80356895920016, + "Close": 233.04002380371094, + "Volume": 834100 + }, + { + "Date": "2026-02-10", + "Open": 233.73890865650847, + "Close": 232.74049377441406, + "Volume": 1089800 + }, + { + "Date": "2026-02-11", + "Open": 232.6306594081115, + "Close": 234.91702270507812, + "Volume": 1145900 + }, + { + "Date": "2026-02-12", + "Open": 237.81244066843223, + "Close": 228.32749938964844, + "Volume": 1812400 + }, + { + "Date": "2026-02-13", + "Open": 227.3190929474532, + "Close": 229.3957977294922, + "Volume": 1284000 + }, + { + "Date": "2026-02-17", + "Open": 228.34747220680643, + "Close": 232.96014404296875, + "Volume": 1035700 + }, + { + "Date": "2026-02-18", + "Open": 233.04001609399873, + "Close": 233.93858337402344, + "Volume": 955500 + }, + { + "Date": "2026-02-19", + "Open": 232.86029260446017, + "Close": 232.3810577392578, + "Volume": 1128400 + }, + { + "Date": "2026-02-20", + "Open": 231.52241961523268, + "Close": 233.1398468017578, + "Volume": 1466500 + }, + { + "Date": "2026-02-23", + "Open": 232.73050827183587, + "Close": 231.08311462402344, + "Volume": 999700 + }, + { + "Date": "2026-02-24", + "Open": 231.5623485287488, + "Close": 236.46456909179688, + "Volume": 965100 + }, + { + "Date": "2026-02-25", + "Open": 235.80561414252378, + "Close": 232.650634765625, + "Volume": 995000 + }, + { + "Date": "2026-02-26", + "Open": 234.3579202138683, + "Close": 236.5843963623047, + "Volume": 1105100 + }, + { + "Date": "2026-02-27", + "Open": 234.94699317682898, + "Close": 238.84080505371094, + "Volume": 1571700 + }, + { + "Date": "2026-03-02", + "Open": 235.96536088156557, + "Close": 241.07725524902344, + "Volume": 1171500 + }, + { + "Date": "2026-03-03", + "Open": 236.56442933493193, + "Close": 234.87710571289062, + "Volume": 2132700 + }, + { + "Date": "2026-03-04", + "Open": 236.0652227985005, + "Close": 234.37789916992188, + "Volume": 1689700 + }, + { + "Date": "2026-03-05", + "Open": 231.03319229342554, + "Close": 226.4804229736328, + "Volume": 3562300 + }, + { + "Date": "2026-03-06", + "Open": 222.97599421690478, + "Close": 221.6281280517578, + "Volume": 1568300 + }, + { + "Date": "2026-03-09", + "Open": 219.56141720371144, + "Close": 224.71324157714844, + "Volume": 1731300 + }, + { + "Date": "2026-03-10", + "Open": 224.68327171532553, + "Close": 225.9412841796875, + "Volume": 1509500 + }, + { + "Date": "2026-03-11", + "Open": 224.71324172209614, + "Close": 223.9444580078125, + "Volume": 1320900 + }, + { + "Date": "2026-03-12", + "Open": 223.3753558068956, + "Close": 215.22830200195312, + "Volume": 1738500 + }, + { + "Date": "2026-03-13", + "Open": 216.94555858015337, + "Close": 214.15000915527344, + "Volume": 1178000 + }, + { + "Date": "2026-03-16", + "Open": 216.61000061035156, + "Close": 214.50999450683594, + "Volume": 1695200 + }, + { + "Date": "2026-03-17", + "Open": 215.63999938964844, + "Close": 215.55999755859375, + "Volume": 1220600 + }, + { + "Date": "2026-03-18", + "Open": 214.99000549316406, + "Close": 212.77000427246094, + "Volume": 1172100 + }, + { + "Date": "2026-03-19", + "Open": 210.6199951171875, + "Close": 211.5, + "Volume": 1755900 + }, + { + "Date": "2026-03-20", + "Open": 212.25, + "Close": 209.3699951171875, + "Volume": 2249200 + }, + { + "Date": "2026-03-23", + "Open": 214.6999969482422, + "Close": 212.80999755859375, + "Volume": 1358000 + }, + { + "Date": "2026-03-24", + "Open": 210.17999267578125, + "Close": 216.97999572753906, + "Volume": 883700 + }, + { + "Date": "2026-03-25", + "Open": 219.36000061035156, + "Close": 215.3300018310547, + "Volume": 1281000 + }, + { + "Date": "2026-03-26", + "Open": 212.66000366210938, + "Close": 211.47000122070312, + "Volume": 1179800 + }, + { + "Date": "2026-03-27", + "Open": 210.9199981689453, + "Close": 209.24000549316406, + "Volume": 833400 + }, + { + "Date": "2026-03-30", + "Open": 211.58999633789062, + "Close": 208.3699951171875, + "Volume": 1032400 + }, + { + "Date": "2026-03-31", + "Open": 211.5800018310547, + "Close": 214.36000061035156, + "Volume": 1219500 + }, + { + "Date": "2026-04-01", + "Open": 216.88999938964844, + "Close": 218.6300048828125, + "Volume": 1184800 + }, + { + "Date": "2026-04-02", + "Open": 213.30999755859375, + "Close": 218.2899932861328, + "Volume": 776400 + }, + { + "Date": "2026-04-06", + "Open": 218.3800048828125, + "Close": 218.4199981689453, + "Volume": 602100 + }, + { + "Date": "2026-04-07", + "Open": 217.24000549316406, + "Close": 217.75, + "Volume": 1185600 + }, + { + "Date": "2026-04-08", + "Open": 225.10000610351562, + "Close": 227.15499877929688, + "Volume": 204700 + } + ], + "AMZN": [ + { + "Date": "2025-11-26", + "Open": 230.74000549316406, + "Close": 229.16000366210938, + "Volume": 38497900 + }, + { + "Date": "2025-11-28", + "Open": 231.24000549316406, + "Close": 233.22000122070312, + "Volume": 20292300 + }, + { + "Date": "2025-12-01", + "Open": 233.22000122070312, + "Close": 233.8800048828125, + "Volume": 42904000 + }, + { + "Date": "2025-12-02", + "Open": 235.00999450683594, + "Close": 234.4199981689453, + "Volume": 45785400 + }, + { + "Date": "2025-12-03", + "Open": 233.35000610351562, + "Close": 232.3800048828125, + "Volume": 35495100 + }, + { + "Date": "2025-12-04", + "Open": 232.77000427246094, + "Close": 229.11000061035156, + "Volume": 45683200 + }, + { + "Date": "2025-12-05", + "Open": 230.32000732421875, + "Close": 229.52999877929688, + "Volume": 33117400 + }, + { + "Date": "2025-12-08", + "Open": 229.58999633789062, + "Close": 226.88999938964844, + "Volume": 35019200 + }, + { + "Date": "2025-12-09", + "Open": 226.83999633789062, + "Close": 227.9199981689453, + "Volume": 25841700 + }, + { + "Date": "2025-12-10", + "Open": 228.80999755859375, + "Close": 231.77999877929688, + "Volume": 38790700 + }, + { + "Date": "2025-12-11", + "Open": 230.7100067138672, + "Close": 230.27999877929688, + "Volume": 28249600 + }, + { + "Date": "2025-12-12", + "Open": 229.8699951171875, + "Close": 226.19000244140625, + "Volume": 35639100 + }, + { + "Date": "2025-12-15", + "Open": 227.92999267578125, + "Close": 222.5399932861328, + "Volume": 47286100 + }, + { + "Date": "2025-12-16", + "Open": 223.0399932861328, + "Close": 222.55999755859375, + "Volume": 39298900 + }, + { + "Date": "2025-12-17", + "Open": 224.66000366210938, + "Close": 221.27000427246094, + "Volume": 44034400 + }, + { + "Date": "2025-12-18", + "Open": 225.7100067138672, + "Close": 226.75999450683594, + "Volume": 50272400 + }, + { + "Date": "2025-12-19", + "Open": 226.75999450683594, + "Close": 227.35000610351562, + "Volume": 85544400 + }, + { + "Date": "2025-12-22", + "Open": 228.61000061035156, + "Close": 228.42999267578125, + "Volume": 32261300 + }, + { + "Date": "2025-12-23", + "Open": 229.05999755859375, + "Close": 232.13999938964844, + "Volume": 29230200 + }, + { + "Date": "2025-12-24", + "Open": 232.1300048828125, + "Close": 232.3800048828125, + "Volume": 11420500 + }, + { + "Date": "2025-12-26", + "Open": 232.0399932861328, + "Close": 232.52000427246094, + "Volume": 15994700 + }, + { + "Date": "2025-12-29", + "Open": 231.94000244140625, + "Close": 232.07000732421875, + "Volume": 19797900 + }, + { + "Date": "2025-12-30", + "Open": 231.2100067138672, + "Close": 232.52999877929688, + "Volume": 21910500 + }, + { + "Date": "2025-12-31", + "Open": 232.91000366210938, + "Close": 230.82000732421875, + "Volume": 24383700 + }, + { + "Date": "2026-01-02", + "Open": 231.33999633789062, + "Close": 226.5, + "Volume": 51456200 + }, + { + "Date": "2026-01-05", + "Open": 228.83999633789062, + "Close": 233.05999755859375, + "Volume": 49733300 + }, + { + "Date": "2026-01-06", + "Open": 232.10000610351562, + "Close": 240.92999267578125, + "Volume": 53764700 + }, + { + "Date": "2026-01-07", + "Open": 239.61000061035156, + "Close": 241.55999755859375, + "Volume": 42236500 + }, + { + "Date": "2026-01-08", + "Open": 243.05999755859375, + "Close": 246.2899932861328, + "Volume": 39509800 + }, + { + "Date": "2026-01-09", + "Open": 244.57000732421875, + "Close": 247.3800048828125, + "Volume": 34560000 + }, + { + "Date": "2026-01-12", + "Open": 246.72999572753906, + "Close": 246.47000122070312, + "Volume": 35867800 + }, + { + "Date": "2026-01-13", + "Open": 246.52999877929688, + "Close": 242.60000610351562, + "Volume": 38371800 + }, + { + "Date": "2026-01-14", + "Open": 241.14999389648438, + "Close": 236.64999389648438, + "Volume": 41410600 + }, + { + "Date": "2026-01-15", + "Open": 239.30999755859375, + "Close": 238.17999267578125, + "Volume": 43003600 + }, + { + "Date": "2026-01-16", + "Open": 239.08999633789062, + "Close": 239.1199951171875, + "Volume": 45888300 + }, + { + "Date": "2026-01-20", + "Open": 233.75999450683594, + "Close": 231.0, + "Volume": 47737900 + }, + { + "Date": "2026-01-21", + "Open": 231.08999633789062, + "Close": 231.30999755859375, + "Volume": 47276100 + }, + { + "Date": "2026-01-22", + "Open": 234.0500030517578, + "Close": 234.33999633789062, + "Volume": 31913300 + }, + { + "Date": "2026-01-23", + "Open": 234.9600067138672, + "Close": 239.16000366210938, + "Volume": 33778500 + }, + { + "Date": "2026-01-26", + "Open": 239.97999572753906, + "Close": 238.4199981689453, + "Volume": 32825500 + }, + { + "Date": "2026-01-27", + "Open": 239.69000244140625, + "Close": 244.67999267578125, + "Volume": 38029200 + }, + { + "Date": "2026-01-28", + "Open": 246.3699951171875, + "Close": 243.00999450683594, + "Volume": 40882700 + }, + { + "Date": "2026-01-29", + "Open": 242.82000732421875, + "Close": 241.72999572753906, + "Volume": 47229600 + }, + { + "Date": "2026-01-30", + "Open": 239.88999938964844, + "Close": 239.3000030517578, + "Volume": 46585000 + }, + { + "Date": "2026-02-02", + "Open": 238.30999755859375, + "Close": 242.9600067138672, + "Volume": 37546100 + }, + { + "Date": "2026-02-03", + "Open": 244.97999572753906, + "Close": 238.6199951171875, + "Volume": 53831300 + }, + { + "Date": "2026-02-04", + "Open": 238.86000061035156, + "Close": 232.99000549316406, + "Volume": 51299900 + }, + { + "Date": "2026-02-05", + "Open": 224.91000366210938, + "Close": 222.69000244140625, + "Volume": 103509200 + }, + { + "Date": "2026-02-06", + "Open": 202.6999969482422, + "Close": 210.32000732421875, + "Volume": 179210900 + }, + { + "Date": "2026-02-09", + "Open": 208.97000122070312, + "Close": 208.72000122070312, + "Volume": 91178400 + }, + { + "Date": "2026-02-10", + "Open": 208.8000030517578, + "Close": 206.9600067138672, + "Volume": 67175000 + }, + { + "Date": "2026-02-11", + "Open": 208.05999755859375, + "Close": 204.0800018310547, + "Volume": 65545500 + }, + { + "Date": "2026-02-12", + "Open": 203.9600067138672, + "Close": 199.60000610351562, + "Volume": 83975400 + }, + { + "Date": "2026-02-13", + "Open": 198.8800048828125, + "Close": 198.7899932861328, + "Volume": 66321600 + }, + { + "Date": "2026-02-17", + "Open": 198.1300048828125, + "Close": 201.14999389648438, + "Volume": 69879200 + }, + { + "Date": "2026-02-18", + "Open": 202.07000732421875, + "Close": 204.7899932861328, + "Volume": 51003300 + }, + { + "Date": "2026-02-19", + "Open": 203.8000030517578, + "Close": 204.86000061035156, + "Volume": 35669600 + }, + { + "Date": "2026-02-20", + "Open": 204.75999450683594, + "Close": 210.11000061035156, + "Volume": 65881600 + }, + { + "Date": "2026-02-23", + "Open": 208.10000610351562, + "Close": 205.27000427246094, + "Volume": 53581500 + }, + { + "Date": "2026-02-24", + "Open": 205.47000122070312, + "Close": 208.55999755859375, + "Volume": 41137200 + }, + { + "Date": "2026-02-25", + "Open": 210.4600067138672, + "Close": 210.63999938964844, + "Volume": 41346400 + }, + { + "Date": "2026-02-26", + "Open": 210.72999572753906, + "Close": 207.9199981689453, + "Volume": 47756800 + }, + { + "Date": "2026-02-27", + "Open": 206.8300018310547, + "Close": 210.0, + "Volume": 57422800 + }, + { + "Date": "2026-03-02", + "Open": 204.5500030517578, + "Close": 208.38999938964844, + "Volume": 46001000 + }, + { + "Date": "2026-03-03", + "Open": 203.10000610351562, + "Close": 208.72999572753906, + "Volume": 43184900 + }, + { + "Date": "2026-03-04", + "Open": 210.47000122070312, + "Close": 216.82000732421875, + "Volume": 54731100 + }, + { + "Date": "2026-03-05", + "Open": 215.97999572753906, + "Close": 218.94000244140625, + "Volume": 60943400 + }, + { + "Date": "2026-03-06", + "Open": 214.99000549316406, + "Close": 213.2100067138672, + "Volume": 51152700 + }, + { + "Date": "2026-03-09", + "Open": 210.4499969482422, + "Close": 213.49000549316406, + "Volume": 54642900 + }, + { + "Date": "2026-03-10", + "Open": 214.19000244140625, + "Close": 214.3300018310547, + "Volume": 35678800 + }, + { + "Date": "2026-03-11", + "Open": 215.7100067138672, + "Close": 212.64999389648438, + "Volume": 34199300 + }, + { + "Date": "2026-03-12", + "Open": 210.38999938964844, + "Close": 209.52999877929688, + "Volume": 44349500 + }, + { + "Date": "2026-03-13", + "Open": 209.61000061035156, + "Close": 207.6699981689453, + "Volume": 35662100 + }, + { + "Date": "2026-03-16", + "Open": 208.35000610351562, + "Close": 211.74000549316406, + "Volume": 42209300 + }, + { + "Date": "2026-03-17", + "Open": 212.82000732421875, + "Close": 215.1999969482422, + "Volume": 44969900 + }, + { + "Date": "2026-03-18", + "Open": 213.92999267578125, + "Close": 209.8699951171875, + "Volume": 37846600 + }, + { + "Date": "2026-03-19", + "Open": 207.05999755859375, + "Close": 208.75999450683594, + "Volume": 36440600 + }, + { + "Date": "2026-03-20", + "Open": 207.39999389648438, + "Close": 205.3699951171875, + "Volume": 63694600 + }, + { + "Date": "2026-03-23", + "Open": 209.7899932861328, + "Close": 210.13999938964844, + "Volume": 44277400 + }, + { + "Date": "2026-03-24", + "Open": 207.9499969482422, + "Close": 207.24000549316406, + "Volume": 35351400 + }, + { + "Date": "2026-03-25", + "Open": 211.55999755859375, + "Close": 211.7100067138672, + "Volume": 36388800 + }, + { + "Date": "2026-03-26", + "Open": 210.61000061035156, + "Close": 207.5399932861328, + "Volume": 46746000 + }, + { + "Date": "2026-03-27", + "Open": 206.4600067138672, + "Close": 199.33999633789062, + "Volume": 56009800 + }, + { + "Date": "2026-03-30", + "Open": 201.47999572753906, + "Close": 200.9499969482422, + "Volume": 46373800 + }, + { + "Date": "2026-03-31", + "Open": 204.85000610351562, + "Close": 208.27000427246094, + "Volume": 58470100 + }, + { + "Date": "2026-04-01", + "Open": 210.44000244140625, + "Close": 210.57000732421875, + "Volume": 45955400 + }, + { + "Date": "2026-04-02", + "Open": 206.5399932861328, + "Close": 209.77000427246094, + "Volume": 31453000 + }, + { + "Date": "2026-04-06", + "Open": 209.8000030517578, + "Close": 212.7899932861328, + "Volume": 25385500 + }, + { + "Date": "2026-04-07", + "Open": 211.24000549316406, + "Close": 213.77000427246094, + "Volume": 27028700 + }, + { + "Date": "2026-04-08", + "Open": 223.94000244140625, + "Close": 220.69000244140625, + "Volume": 17014124 + } + ], + "ANF": [ + { + "Date": "2025-11-26", + "Open": 90.68000030517578, + "Close": 95.13999938964844, + "Volume": 4774400 + }, + { + "Date": "2025-11-28", + "Open": 96.0, + "Close": 97.87000274658203, + "Volume": 1961600 + }, + { + "Date": "2025-12-01", + "Open": 97.16999816894531, + "Close": 101.9000015258789, + "Volume": 3702600 + }, + { + "Date": "2025-12-02", + "Open": 101.19999694824219, + "Close": 100.12999725341797, + "Volume": 2378200 + }, + { + "Date": "2025-12-03", + "Open": 100.05999755859375, + "Close": 99.61000061035156, + "Volume": 1787300 + }, + { + "Date": "2025-12-04", + "Open": 99.4000015258789, + "Close": 95.66000366210938, + "Volume": 2231900 + }, + { + "Date": "2025-12-05", + "Open": 95.87999725341797, + "Close": 94.87000274658203, + "Volume": 1911000 + }, + { + "Date": "2025-12-08", + "Open": 95.06999969482422, + "Close": 95.98999786376953, + "Volume": 1669100 + }, + { + "Date": "2025-12-09", + "Open": 94.06999969482422, + "Close": 99.95999908447266, + "Volume": 2031700 + }, + { + "Date": "2025-12-10", + "Open": 101.30000305175781, + "Close": 107.05999755859375, + "Volume": 2649600 + }, + { + "Date": "2025-12-11", + "Open": 109.19999694824219, + "Close": 110.12999725341797, + "Volume": 2107700 + }, + { + "Date": "2025-12-12", + "Open": 111.4000015258789, + "Close": 112.08999633789062, + "Volume": 2444100 + }, + { + "Date": "2025-12-15", + "Open": 112.13999938964844, + "Close": 118.69999694824219, + "Volume": 3629700 + }, + { + "Date": "2025-12-16", + "Open": 117.33999633789062, + "Close": 116.3499984741211, + "Volume": 2477800 + }, + { + "Date": "2025-12-17", + "Open": 117.0199966430664, + "Close": 117.16000366210938, + "Volume": 1959500 + }, + { + "Date": "2025-12-18", + "Open": 117.0, + "Close": 118.68000030517578, + "Volume": 1822500 + }, + { + "Date": "2025-12-19", + "Open": 118.80000305175781, + "Close": 121.05999755859375, + "Volume": 2404900 + }, + { + "Date": "2025-12-22", + "Open": 122.45999908447266, + "Close": 124.72000122070312, + "Volume": 1975400 + }, + { + "Date": "2025-12-23", + "Open": 124.86000061035156, + "Close": 123.80999755859375, + "Volume": 1732600 + }, + { + "Date": "2025-12-24", + "Open": 124.0, + "Close": 126.73999786376953, + "Volume": 1095700 + }, + { + "Date": "2025-12-26", + "Open": 125.5, + "Close": 126.83999633789062, + "Volume": 1170400 + }, + { + "Date": "2025-12-29", + "Open": 127.0, + "Close": 129.75999450683594, + "Volume": 2666500 + }, + { + "Date": "2025-12-30", + "Open": 129.0, + "Close": 127.55000305175781, + "Volume": 1487900 + }, + { + "Date": "2025-12-31", + "Open": 127.12000274658203, + "Close": 125.87000274658203, + "Volume": 994800 + }, + { + "Date": "2026-01-02", + "Open": 125.88999938964844, + "Close": 123.73999786376953, + "Volume": 1634600 + }, + { + "Date": "2026-01-05", + "Open": 123.75, + "Close": 124.2699966430664, + "Volume": 1275800 + }, + { + "Date": "2026-01-06", + "Open": 123.41999816894531, + "Close": 128.85000610351562, + "Volume": 1665700 + }, + { + "Date": "2026-01-07", + "Open": 128.5, + "Close": 127.18000030517578, + "Volume": 1193300 + }, + { + "Date": "2026-01-08", + "Open": 126.75, + "Close": 129.85000610351562, + "Volume": 1372600 + }, + { + "Date": "2026-01-09", + "Open": 130.14999389648438, + "Close": 124.87000274658203, + "Volume": 1747800 + }, + { + "Date": "2026-01-12", + "Open": 103.0, + "Close": 102.77999877929688, + "Volume": 6616600 + }, + { + "Date": "2026-01-13", + "Open": 104.0199966430664, + "Close": 103.01000213623047, + "Volume": 2675100 + }, + { + "Date": "2026-01-14", + "Open": 102.55000305175781, + "Close": 100.93000030517578, + "Volume": 2006600 + }, + { + "Date": "2026-01-15", + "Open": 101.0, + "Close": 107.62000274658203, + "Volume": 2348700 + }, + { + "Date": "2026-01-16", + "Open": 106.66999816894531, + "Close": 104.12999725341797, + "Volume": 1902200 + }, + { + "Date": "2026-01-20", + "Open": 102.0, + "Close": 100.69000244140625, + "Volume": 2140000 + }, + { + "Date": "2026-01-21", + "Open": 104.80000305175781, + "Close": 99.01000213623047, + "Volume": 1906800 + }, + { + "Date": "2026-01-22", + "Open": 100.06999969482422, + "Close": 97.45999908447266, + "Volume": 1450400 + }, + { + "Date": "2026-01-23", + "Open": 96.97000122070312, + "Close": 96.30000305175781, + "Volume": 1639500 + }, + { + "Date": "2026-01-26", + "Open": 96.30000305175781, + "Close": 97.08999633789062, + "Volume": 1420300 + }, + { + "Date": "2026-01-27", + "Open": 98.0, + "Close": 97.66999816894531, + "Volume": 1102900 + }, + { + "Date": "2026-01-28", + "Open": 97.47000122070312, + "Close": 96.51000213623047, + "Volume": 1097300 + }, + { + "Date": "2026-01-29", + "Open": 96.0, + "Close": 93.87999725341797, + "Volume": 1591600 + }, + { + "Date": "2026-01-30", + "Open": 94.58999633789062, + "Close": 97.62999725341797, + "Volume": 1514400 + }, + { + "Date": "2026-02-02", + "Open": 98.1500015258789, + "Close": 101.44999694824219, + "Volume": 1389400 + }, + { + "Date": "2026-02-03", + "Open": 100.52999877929688, + "Close": 100.30999755859375, + "Volume": 1542700 + }, + { + "Date": "2026-02-04", + "Open": 100.68000030517578, + "Close": 105.55999755859375, + "Volume": 1509000 + }, + { + "Date": "2026-02-05", + "Open": 104.54000091552734, + "Close": 99.0999984741211, + "Volume": 1164500 + }, + { + "Date": "2026-02-06", + "Open": 99.0, + "Close": 97.66000366210938, + "Volume": 1026700 + }, + { + "Date": "2026-02-09", + "Open": 96.5999984741211, + "Close": 92.79000091552734, + "Volume": 2011500 + }, + { + "Date": "2026-02-10", + "Open": 92.9000015258789, + "Close": 92.02999877929688, + "Volume": 1428900 + }, + { + "Date": "2026-02-11", + "Open": 93.02999877929688, + "Close": 91.4800033569336, + "Volume": 1092400 + }, + { + "Date": "2026-02-12", + "Open": 92.95999908447266, + "Close": 91.91999816894531, + "Volume": 1131400 + }, + { + "Date": "2026-02-13", + "Open": 93.0199966430664, + "Close": 93.69999694824219, + "Volume": 1124800 + }, + { + "Date": "2026-02-17", + "Open": 95.5, + "Close": 94.11000061035156, + "Volume": 1135800 + }, + { + "Date": "2026-02-18", + "Open": 94.58000183105469, + "Close": 95.68000030517578, + "Volume": 1077300 + }, + { + "Date": "2026-02-19", + "Open": 94.8499984741211, + "Close": 95.9000015258789, + "Volume": 944400 + }, + { + "Date": "2026-02-20", + "Open": 95.94999694824219, + "Close": 96.41000366210938, + "Volume": 1683200 + }, + { + "Date": "2026-02-23", + "Open": 93.86000061035156, + "Close": 92.61000061035156, + "Volume": 1718000 + }, + { + "Date": "2026-02-24", + "Open": 94.19000244140625, + "Close": 94.98999786376953, + "Volume": 1375100 + }, + { + "Date": "2026-02-25", + "Open": 95.0199966430664, + "Close": 95.91000366210938, + "Volume": 865400 + }, + { + "Date": "2026-02-26", + "Open": 96.98999786376953, + "Close": 98.98999786376953, + "Volume": 1502900 + }, + { + "Date": "2026-02-27", + "Open": 97.44999694824219, + "Close": 97.80000305175781, + "Volume": 1224900 + }, + { + "Date": "2026-03-02", + "Open": 94.97000122070312, + "Close": 97.8499984741211, + "Volume": 1752500 + }, + { + "Date": "2026-03-03", + "Open": 95.5199966430664, + "Close": 99.22000122070312, + "Volume": 2598100 + }, + { + "Date": "2026-03-04", + "Open": 93.52999877929688, + "Close": 95.6500015258789, + "Volume": 4245100 + }, + { + "Date": "2026-03-05", + "Open": 94.52999877929688, + "Close": 88.4000015258789, + "Volume": 2527300 + }, + { + "Date": "2026-03-06", + "Open": 86.30000305175781, + "Close": 85.0, + "Volume": 1538400 + }, + { + "Date": "2026-03-09", + "Open": 83.30000305175781, + "Close": 86.2699966430664, + "Volume": 1573100 + }, + { + "Date": "2026-03-10", + "Open": 85.9000015258789, + "Close": 86.83000183105469, + "Volume": 1257700 + }, + { + "Date": "2026-03-11", + "Open": 86.2699966430664, + "Close": 87.27999877929688, + "Volume": 1158300 + }, + { + "Date": "2026-03-12", + "Open": 86.0, + "Close": 84.08000183105469, + "Volume": 933200 + }, + { + "Date": "2026-03-13", + "Open": 84.16999816894531, + "Close": 81.86000061035156, + "Volume": 976500 + }, + { + "Date": "2026-03-16", + "Open": 82.19999694824219, + "Close": 85.0, + "Volume": 1614000 + }, + { + "Date": "2026-03-17", + "Open": 86.27999877929688, + "Close": 86.41999816894531, + "Volume": 1360300 + }, + { + "Date": "2026-03-18", + "Open": 85.93000030517578, + "Close": 85.97000122070312, + "Volume": 1144300 + }, + { + "Date": "2026-03-19", + "Open": 85.62000274658203, + "Close": 88.73999786376953, + "Volume": 1741000 + }, + { + "Date": "2026-03-20", + "Open": 89.20999908447266, + "Close": 87.9800033569336, + "Volume": 1895600 + }, + { + "Date": "2026-03-23", + "Open": 90.76000213623047, + "Close": 87.51000213623047, + "Volume": 1541800 + }, + { + "Date": "2026-03-24", + "Open": 86.73999786376953, + "Close": 88.83999633789062, + "Volume": 1236600 + }, + { + "Date": "2026-03-25", + "Open": 89.73999786376953, + "Close": 88.55000305175781, + "Volume": 916600 + }, + { + "Date": "2026-03-26", + "Open": 88.5, + "Close": 89.76000213623047, + "Volume": 1488200 + }, + { + "Date": "2026-03-27", + "Open": 89.5999984741211, + "Close": 89.12999725341797, + "Volume": 1168500 + }, + { + "Date": "2026-03-30", + "Open": 88.66000366210938, + "Close": 87.19000244140625, + "Volume": 1139100 + }, + { + "Date": "2026-03-31", + "Open": 89.20999908447266, + "Close": 91.37000274658203, + "Volume": 1312700 + }, + { + "Date": "2026-04-01", + "Open": 91.9800033569336, + "Close": 94.26000213623047, + "Volume": 1039800 + }, + { + "Date": "2026-04-02", + "Open": 92.8499984741211, + "Close": 92.25, + "Volume": 816200 + }, + { + "Date": "2026-04-06", + "Open": 93.33000183105469, + "Close": 97.41000366210938, + "Volume": 982200 + }, + { + "Date": "2026-04-07", + "Open": 96.31999969482422, + "Close": 97.95999908447266, + "Volume": 1312500 + }, + { + "Date": "2026-04-08", + "Open": 101.2300033569336, + "Close": 102.80999755859375, + "Volume": 364195 + } + ], + "ATKR": [ + { + "Date": "2025-11-26", + "Open": 64.44711292669321, + "Close": 66.21916198730469, + "Volume": 431800 + }, + { + "Date": "2025-11-28", + "Open": 66.37756760890842, + "Close": 66.278564453125, + "Volume": 217100 + }, + { + "Date": "2025-12-01", + "Open": 65.61528414746292, + "Close": 64.76390838623047, + "Volume": 363300 + }, + { + "Date": "2025-12-02", + "Open": 65.11039398109959, + "Close": 64.39762115478516, + "Volume": 511600 + }, + { + "Date": "2025-12-03", + "Open": 64.33821658729413, + "Close": 65.61528015136719, + "Volume": 744300 + }, + { + "Date": "2025-12-04", + "Open": 65.27869745779189, + "Close": 64.01153564453125, + "Volume": 478400 + }, + { + "Date": "2025-12-05", + "Open": 63.703065531044224, + "Close": 63.52396011352539, + "Volume": 349400 + }, + { + "Date": "2025-12-08", + "Open": 63.623460325590464, + "Close": 63.45430374145508, + "Volume": 450300 + }, + { + "Date": "2025-12-09", + "Open": 62.87717630557477, + "Close": 63.09608840942383, + "Volume": 328800 + }, + { + "Date": "2025-12-10", + "Open": 63.1856453379007, + "Close": 64.58866882324219, + "Volume": 632800 + }, + { + "Date": "2025-12-11", + "Open": 64.58866524498538, + "Close": 66.33000183105469, + "Volume": 563300 + }, + { + "Date": "2025-12-12", + "Open": 66.15089054678613, + "Close": 64.34984588623047, + "Volume": 497500 + }, + { + "Date": "2025-12-15", + "Open": 65.29515209214199, + "Close": 64.26029968261719, + "Volume": 588000 + }, + { + "Date": "2025-12-16", + "Open": 64.31999714375569, + "Close": 63.7329216003418, + "Volume": 479900 + }, + { + "Date": "2025-12-17", + "Open": 63.3846509212527, + "Close": 63.41450119018555, + "Volume": 414500 + }, + { + "Date": "2025-12-18", + "Open": 64.57871306700802, + "Close": 63.62346267700195, + "Volume": 262200 + }, + { + "Date": "2025-12-19", + "Open": 63.5637603550195, + "Close": 63.83242416381836, + "Volume": 947000 + }, + { + "Date": "2025-12-22", + "Open": 64.38965167450877, + "Close": 63.57371139526367, + "Volume": 354400 + }, + { + "Date": "2025-12-23", + "Open": 63.63341385096876, + "Close": 64.67821502685547, + "Volume": 331400 + }, + { + "Date": "2025-12-24", + "Open": 64.83742946215095, + "Close": 64.78767395019531, + "Volume": 113300 + }, + { + "Date": "2025-12-26", + "Open": 64.618518715817, + "Close": 64.62846374511719, + "Volume": 225400 + }, + { + "Date": "2025-12-29", + "Open": 64.19064265103883, + "Close": 63.822471618652344, + "Volume": 288500 + }, + { + "Date": "2025-12-30", + "Open": 63.52395689913581, + "Close": 63.45430374145508, + "Volume": 273400 + }, + { + "Date": "2025-12-31", + "Open": 63.23539228251608, + "Close": 62.9368782043457, + "Volume": 347200 + }, + { + "Date": "2026-01-02", + "Open": 63.434404258914384, + "Close": 64.11103820800781, + "Volume": 443600 + }, + { + "Date": "2026-01-05", + "Open": 64.11103668205263, + "Close": 66.06133270263672, + "Volume": 314100 + }, + { + "Date": "2026-01-06", + "Open": 65.61356233066151, + "Close": 68.41960144042969, + "Volume": 440800 + }, + { + "Date": "2026-01-07", + "Open": 68.28030087161812, + "Close": 65.11604309082031, + "Volume": 344300 + }, + { + "Date": "2026-01-08", + "Open": 65.28519767810998, + "Close": 67.55390930175781, + "Volume": 490900 + }, + { + "Date": "2026-01-09", + "Open": 67.8922304895715, + "Close": 67.06633758544922, + "Volume": 269300 + }, + { + "Date": "2026-01-12", + "Open": 66.51905337824768, + "Close": 67.9718246459961, + "Volume": 382200 + }, + { + "Date": "2026-01-13", + "Open": 68.857418510503, + "Close": 68.80767059326172, + "Volume": 270000 + }, + { + "Date": "2026-01-14", + "Open": 68.50915219392401, + "Close": 69.31514739990234, + "Volume": 307500 + }, + { + "Date": "2026-01-15", + "Open": 69.9718811843901, + "Close": 70.48930358886719, + "Volume": 319400 + }, + { + "Date": "2026-01-16", + "Open": 70.90723153034305, + "Close": 71.65351867675781, + "Volume": 866100 + }, + { + "Date": "2026-01-20", + "Open": 70.70821652347131, + "Close": 70.83757781982422, + "Volume": 248600 + }, + { + "Date": "2026-01-21", + "Open": 71.49430177327636, + "Close": 72.71821594238281, + "Volume": 456300 + }, + { + "Date": "2026-01-22", + "Open": 73.55405397585672, + "Close": 73.14608764648438, + "Volume": 226100 + }, + { + "Date": "2026-01-23", + "Open": 73.24559081604784, + "Close": 71.84256744384766, + "Volume": 194000 + }, + { + "Date": "2026-01-26", + "Open": 72.0415832173855, + "Close": 70.80772399902344, + "Volume": 349800 + }, + { + "Date": "2026-01-27", + "Open": 70.82762114095794, + "Close": 70.41964721679688, + "Volume": 247200 + }, + { + "Date": "2026-01-28", + "Open": 69.89227386021206, + "Close": 68.0215835571289, + "Volume": 659300 + }, + { + "Date": "2026-01-29", + "Open": 68.53900805577904, + "Close": 69.9818344116211, + "Volume": 310000 + }, + { + "Date": "2026-01-30", + "Open": 70.99678151354922, + "Close": 69.10618591308594, + "Volume": 627800 + }, + { + "Date": "2026-02-02", + "Open": 67.83252234247905, + "Close": 69.71316528320312, + "Volume": 533200 + }, + { + "Date": "2026-02-03", + "Open": 67.29519243607669, + "Close": 69.54400634765625, + "Volume": 554900 + }, + { + "Date": "2026-02-04", + "Open": 70.24053751265168, + "Close": 68.70816802978516, + "Volume": 529500 + }, + { + "Date": "2026-02-05", + "Open": 68.01163002646035, + "Close": 65.47425842285156, + "Volume": 317400 + }, + { + "Date": "2026-02-06", + "Open": 66.25039459384854, + "Close": 67.38475036621094, + "Volume": 321400 + }, + { + "Date": "2026-02-09", + "Open": 67.28524565116815, + "Close": 66.20063781738281, + "Volume": 365300 + }, + { + "Date": "2026-02-10", + "Open": 66.58870663293118, + "Close": 66.62850952148438, + "Volume": 246800 + }, + { + "Date": "2026-02-11", + "Open": 67.66336664193065, + "Close": 66.96683502197266, + "Volume": 245700 + }, + { + "Date": "2026-02-12", + "Open": 67.27529588960077, + "Close": 65.43445587158203, + "Volume": 252000 + }, + { + "Date": "2026-02-13", + "Open": 66.22054578117175, + "Close": 66.33000183105469, + "Volume": 265100 + }, + { + "Date": "2026-02-17", + "Open": 65.77999877929688, + "Close": 66.4800033569336, + "Volume": 268900 + }, + { + "Date": "2026-02-18", + "Open": 66.70999908447266, + "Close": 66.38999938964844, + "Volume": 248800 + }, + { + "Date": "2026-02-19", + "Open": 65.5999984741211, + "Close": 66.70999908447266, + "Volume": 215300 + }, + { + "Date": "2026-02-20", + "Open": 66.27999877929688, + "Close": 67.18000030517578, + "Volume": 313500 + }, + { + "Date": "2026-02-23", + "Open": 66.75, + "Close": 65.1500015258789, + "Volume": 263700 + }, + { + "Date": "2026-02-24", + "Open": 65.37000274658203, + "Close": 66.16000366210938, + "Volume": 177300 + }, + { + "Date": "2026-02-25", + "Open": 66.66999816894531, + "Close": 65.0199966430664, + "Volume": 174100 + }, + { + "Date": "2026-02-26", + "Open": 65.05000305175781, + "Close": 65.33000183105469, + "Volume": 233800 + }, + { + "Date": "2026-02-27", + "Open": 64.38999938964844, + "Close": 64.70999908447266, + "Volume": 375200 + }, + { + "Date": "2026-03-02", + "Open": 63.41999816894531, + "Close": 65.41000366210938, + "Volume": 250300 + }, + { + "Date": "2026-03-03", + "Open": 63.130001068115234, + "Close": 62.41999816894531, + "Volume": 233800 + }, + { + "Date": "2026-03-04", + "Open": 62.849998474121094, + "Close": 63.08000183105469, + "Volume": 316100 + }, + { + "Date": "2026-03-05", + "Open": 62.61000061035156, + "Close": 62.880001068115234, + "Volume": 315400 + }, + { + "Date": "2026-03-06", + "Open": 61.86000061035156, + "Close": 61.40999984741211, + "Volume": 368800 + }, + { + "Date": "2026-03-09", + "Open": 60.25, + "Close": 61.59000015258789, + "Volume": 323600 + }, + { + "Date": "2026-03-10", + "Open": 61.209999084472656, + "Close": 61.18000030517578, + "Volume": 248600 + }, + { + "Date": "2026-03-11", + "Open": 61.150001525878906, + "Close": 59.810001373291016, + "Volume": 393800 + }, + { + "Date": "2026-03-12", + "Open": 59.0, + "Close": 56.75, + "Volume": 450800 + }, + { + "Date": "2026-03-13", + "Open": 57.5099983215332, + "Close": 56.130001068115234, + "Volume": 408300 + }, + { + "Date": "2026-03-16", + "Open": 56.849998474121094, + "Close": 56.15999984741211, + "Volume": 324300 + }, + { + "Date": "2026-03-17", + "Open": 56.90999984741211, + "Close": 56.13999938964844, + "Volume": 358500 + }, + { + "Date": "2026-03-18", + "Open": 55.959999084472656, + "Close": 55.29999923706055, + "Volume": 402900 + }, + { + "Date": "2026-03-19", + "Open": 54.439998626708984, + "Close": 56.790000915527344, + "Volume": 383500 + }, + { + "Date": "2026-03-20", + "Open": 56.47999954223633, + "Close": 56.119998931884766, + "Volume": 589200 + }, + { + "Date": "2026-03-23", + "Open": 57.790000915527344, + "Close": 58.119998931884766, + "Volume": 342400 + }, + { + "Date": "2026-03-24", + "Open": 57.20000076293945, + "Close": 60.33000183105469, + "Volume": 221700 + }, + { + "Date": "2026-03-25", + "Open": 61.11000061035156, + "Close": 60.88999938964844, + "Volume": 240700 + }, + { + "Date": "2026-03-26", + "Open": 60.22999954223633, + "Close": 60.52000045776367, + "Volume": 270600 + }, + { + "Date": "2026-03-27", + "Open": 59.63999938964844, + "Close": 59.130001068115234, + "Volume": 189100 + }, + { + "Date": "2026-03-30", + "Open": 59.93000030517578, + "Close": 58.150001525878906, + "Volume": 234000 + }, + { + "Date": "2026-03-31", + "Open": 58.869998931884766, + "Close": 58.90999984741211, + "Volume": 357300 + }, + { + "Date": "2026-04-01", + "Open": 59.650001525878906, + "Close": 60.2400016784668, + "Volume": 330500 + }, + { + "Date": "2026-04-02", + "Open": 59.060001373291016, + "Close": 61.5099983215332, + "Volume": 335100 + }, + { + "Date": "2026-04-06", + "Open": 61.5099983215332, + "Close": 62.77000045776367, + "Volume": 242500 + }, + { + "Date": "2026-04-07", + "Open": 62.31999969482422, + "Close": 63.77000045776367, + "Volume": 329800 + }, + { + "Date": "2026-04-08", + "Open": 66.31999969482422, + "Close": 66.66000366210938, + "Volume": 76009 + } + ], + "AON": [ + { + "Date": "2025-11-26", + "Open": 351.489990234375, + "Close": 352.6099853515625, + "Volume": 654700 + }, + { + "Date": "2025-11-28", + "Open": 352.1199951171875, + "Close": 353.9200134277344, + "Volume": 400100 + }, + { + "Date": "2025-12-01", + "Open": 352.69000244140625, + "Close": 351.1700134277344, + "Volume": 1085600 + }, + { + "Date": "2025-12-02", + "Open": 351.0400085449219, + "Close": 345.70001220703125, + "Volume": 982900 + }, + { + "Date": "2025-12-03", + "Open": 345.489990234375, + "Close": 344.45001220703125, + "Volume": 798400 + }, + { + "Date": "2025-12-04", + "Open": 344.45001220703125, + "Close": 347.7099914550781, + "Volume": 690800 + }, + { + "Date": "2025-12-05", + "Open": 346.7200012207031, + "Close": 345.20001220703125, + "Volume": 1189000 + }, + { + "Date": "2025-12-08", + "Open": 343.2300109863281, + "Close": 343.3900146484375, + "Volume": 875000 + }, + { + "Date": "2025-12-09", + "Open": 344.32000732421875, + "Close": 346.19000244140625, + "Volume": 974800 + }, + { + "Date": "2025-12-10", + "Open": 346.260009765625, + "Close": 340.04998779296875, + "Volume": 1300300 + }, + { + "Date": "2025-12-11", + "Open": 342.7300109863281, + "Close": 347.3999938964844, + "Volume": 1037300 + }, + { + "Date": "2025-12-12", + "Open": 348.6400146484375, + "Close": 353.7900085449219, + "Volume": 1074300 + }, + { + "Date": "2025-12-15", + "Open": 353.7099914550781, + "Close": 354.1000061035156, + "Volume": 968800 + }, + { + "Date": "2025-12-16", + "Open": 352.8399963378906, + "Close": 351.79998779296875, + "Volume": 1121400 + }, + { + "Date": "2025-12-17", + "Open": 350.3599853515625, + "Close": 352.0299987792969, + "Volume": 885300 + }, + { + "Date": "2025-12-18", + "Open": 350.70001220703125, + "Close": 353.0199890136719, + "Volume": 980100 + }, + { + "Date": "2025-12-19", + "Open": 352.6600036621094, + "Close": 350.0400085449219, + "Volume": 2459700 + }, + { + "Date": "2025-12-22", + "Open": 348.8699951171875, + "Close": 355.4599914550781, + "Volume": 827000 + }, + { + "Date": "2025-12-23", + "Open": 355.7699890136719, + "Close": 355.8699951171875, + "Volume": 590300 + }, + { + "Date": "2025-12-24", + "Open": 355.0, + "Close": 356.6499938964844, + "Volume": 283900 + }, + { + "Date": "2025-12-26", + "Open": 356.239990234375, + "Close": 356.6499938964844, + "Volume": 309400 + }, + { + "Date": "2025-12-29", + "Open": 356.6600036621094, + "Close": 356.7300109863281, + "Volume": 433200 + }, + { + "Date": "2025-12-30", + "Open": 355.94000244140625, + "Close": 356.489990234375, + "Volume": 440100 + }, + { + "Date": "2025-12-31", + "Open": 356.9599914550781, + "Close": 352.8800048828125, + "Volume": 453300 + }, + { + "Date": "2026-01-02", + "Open": 351.1199951171875, + "Close": 344.2699890136719, + "Volume": 780600 + }, + { + "Date": "2026-01-05", + "Open": 340.9100036621094, + "Close": 351.2900085449219, + "Volume": 992700 + }, + { + "Date": "2026-01-06", + "Open": 350.3500061035156, + "Close": 349.6700134277344, + "Volume": 797800 + }, + { + "Date": "2026-01-07", + "Open": 348.1300048828125, + "Close": 349.9200134277344, + "Volume": 1390700 + }, + { + "Date": "2026-01-08", + "Open": 349.0299987792969, + "Close": 351.9700012207031, + "Volume": 861700 + }, + { + "Date": "2026-01-09", + "Open": 351.4100036621094, + "Close": 350.79998779296875, + "Volume": 678400 + }, + { + "Date": "2026-01-12", + "Open": 351.0, + "Close": 350.489990234375, + "Volume": 1053500 + }, + { + "Date": "2026-01-13", + "Open": 348.8800048828125, + "Close": 344.5899963378906, + "Volume": 1028400 + }, + { + "Date": "2026-01-14", + "Open": 344.70001220703125, + "Close": 346.0, + "Volume": 1019700 + }, + { + "Date": "2026-01-15", + "Open": 346.0, + "Close": 344.8399963378906, + "Volume": 915900 + }, + { + "Date": "2026-01-16", + "Open": 343.2799987792969, + "Close": 343.8599853515625, + "Volume": 882900 + }, + { + "Date": "2026-01-20", + "Open": 341.3800048828125, + "Close": 339.5, + "Volume": 1645500 + }, + { + "Date": "2026-01-21", + "Open": 339.5, + "Close": 332.760009765625, + "Volume": 1592900 + }, + { + "Date": "2026-01-22", + "Open": 331.989990234375, + "Close": 335.9599914550781, + "Volume": 1370700 + }, + { + "Date": "2026-01-23", + "Open": 336.1400146484375, + "Close": 338.69000244140625, + "Volume": 1053400 + }, + { + "Date": "2026-01-26", + "Open": 339.32000732421875, + "Close": 338.8699951171875, + "Volume": 1156700 + }, + { + "Date": "2026-01-27", + "Open": 337.17999267578125, + "Close": 330.75, + "Volume": 1330500 + }, + { + "Date": "2026-01-28", + "Open": 329.4100036621094, + "Close": 333.0, + "Volume": 1341200 + }, + { + "Date": "2026-01-29", + "Open": 335.6199951171875, + "Close": 342.95001220703125, + "Volume": 2149200 + }, + { + "Date": "2026-01-30", + "Open": 346.9599914550781, + "Close": 349.6400146484375, + "Volume": 1938400 + }, + { + "Date": "2026-02-02", + "Open": 353.1400146484375, + "Close": 349.6099853515625, + "Volume": 1371700 + }, + { + "Date": "2026-02-03", + "Open": 347.30999755859375, + "Close": 346.8399963378906, + "Volume": 1266300 + }, + { + "Date": "2026-02-04", + "Open": 348.2799987792969, + "Close": 350.2099914550781, + "Volume": 1272700 + }, + { + "Date": "2026-02-05", + "Open": 350.32000732421875, + "Close": 343.3599853515625, + "Volume": 1421900 + }, + { + "Date": "2026-02-06", + "Open": 344.7099914550781, + "Close": 342.0400085449219, + "Volume": 1326100 + }, + { + "Date": "2026-02-09", + "Open": 340.760009765625, + "Close": 310.3399963378906, + "Volume": 3885900 + }, + { + "Date": "2026-02-10", + "Open": 312.989990234375, + "Close": 317.9200134277344, + "Volume": 3966900 + }, + { + "Date": "2026-02-11", + "Open": 315.32000732421875, + "Close": 309.9700012207031, + "Volume": 2960100 + }, + { + "Date": "2026-02-12", + "Open": 309.7099914550781, + "Close": 314.489990234375, + "Volume": 2827500 + }, + { + "Date": "2026-02-13", + "Open": 317.95001220703125, + "Close": 321.70001220703125, + "Volume": 2220200 + }, + { + "Date": "2026-02-17", + "Open": 324.8500061035156, + "Close": 325.9599914550781, + "Volume": 1862300 + }, + { + "Date": "2026-02-18", + "Open": 322.92999267578125, + "Close": 322.9800109863281, + "Volume": 1172300 + }, + { + "Date": "2026-02-19", + "Open": 322.7699890136719, + "Close": 324.29998779296875, + "Volume": 1015300 + }, + { + "Date": "2026-02-20", + "Open": 325.94000244140625, + "Close": 325.07000732421875, + "Volume": 1265000 + }, + { + "Date": "2026-02-23", + "Open": 324.7099914550781, + "Close": 315.30999755859375, + "Volume": 1425700 + }, + { + "Date": "2026-02-24", + "Open": 316.9599914550781, + "Close": 319.3299865722656, + "Volume": 1471200 + }, + { + "Date": "2026-02-25", + "Open": 319.8999938964844, + "Close": 324.6600036621094, + "Volume": 1410600 + }, + { + "Date": "2026-02-26", + "Open": 325.5, + "Close": 330.2699890136719, + "Volume": 1062000 + }, + { + "Date": "2026-02-27", + "Open": 331.0, + "Close": 335.4700012207031, + "Volume": 2126200 + }, + { + "Date": "2026-03-02", + "Open": 332.0199890136719, + "Close": 337.79998779296875, + "Volume": 1270700 + }, + { + "Date": "2026-03-03", + "Open": 333.3699951171875, + "Close": 339.07000732421875, + "Volume": 1414600 + }, + { + "Date": "2026-03-04", + "Open": 337.4200134277344, + "Close": 341.17999267578125, + "Volume": 2026300 + }, + { + "Date": "2026-03-05", + "Open": 338.9700012207031, + "Close": 338.7699890136719, + "Volume": 1554700 + }, + { + "Date": "2026-03-06", + "Open": 337.3699951171875, + "Close": 340.6000061035156, + "Volume": 1187700 + }, + { + "Date": "2026-03-09", + "Open": 341.54998779296875, + "Close": 332.8399963378906, + "Volume": 1708500 + }, + { + "Date": "2026-03-10", + "Open": 332.2200012207031, + "Close": 320.9599914550781, + "Volume": 1412300 + }, + { + "Date": "2026-03-11", + "Open": 320.9599914550781, + "Close": 316.8999938964844, + "Volume": 1319200 + }, + { + "Date": "2026-03-12", + "Open": 316.0, + "Close": 315.9100036621094, + "Volume": 1866400 + }, + { + "Date": "2026-03-13", + "Open": 320.010009765625, + "Close": 321.4100036621094, + "Volume": 1124100 + }, + { + "Date": "2026-03-16", + "Open": 322.6000061035156, + "Close": 326.75, + "Volume": 1067800 + }, + { + "Date": "2026-03-17", + "Open": 326.75, + "Close": 321.17999267578125, + "Volume": 1590900 + }, + { + "Date": "2026-03-18", + "Open": 319.6700134277344, + "Close": 317.8800048828125, + "Volume": 984200 + }, + { + "Date": "2026-03-19", + "Open": 320.0, + "Close": 316.989990234375, + "Volume": 1314500 + }, + { + "Date": "2026-03-20", + "Open": 317.239990234375, + "Close": 325.6300048828125, + "Volume": 2408700 + }, + { + "Date": "2026-03-23", + "Open": 327.989990234375, + "Close": 325.9700012207031, + "Volume": 1300900 + }, + { + "Date": "2026-03-24", + "Open": 327.55999755859375, + "Close": 327.0299987792969, + "Volume": 1180400 + }, + { + "Date": "2026-03-25", + "Open": 325.3599853515625, + "Close": 321.45001220703125, + "Volume": 956600 + }, + { + "Date": "2026-03-26", + "Open": 320.8299865722656, + "Close": 323.7699890136719, + "Volume": 1211500 + }, + { + "Date": "2026-03-27", + "Open": 322.19000244140625, + "Close": 313.6600036621094, + "Volume": 1344000 + }, + { + "Date": "2026-03-30", + "Open": 316.45001220703125, + "Close": 324.05999755859375, + "Volume": 1216600 + }, + { + "Date": "2026-03-31", + "Open": 326.04998779296875, + "Close": 322.7799987792969, + "Volume": 1413800 + }, + { + "Date": "2026-04-01", + "Open": 321.8800048828125, + "Close": 321.3399963378906, + "Volume": 1081400 + }, + { + "Date": "2026-04-02", + "Open": 321.94000244140625, + "Close": 323.1400146484375, + "Volume": 1124100 + }, + { + "Date": "2026-04-06", + "Open": 321.2099914550781, + "Close": 326.1700134277344, + "Volume": 867100 + }, + { + "Date": "2026-04-07", + "Open": 325.6099853515625, + "Close": 322.4700012207031, + "Volume": 1187700 + }, + { + "Date": "2026-04-08", + "Open": 322.4700012207031, + "Close": 329.6400146484375, + "Volume": 300029 + } + ], + "APA": [ + { + "Date": "2025-11-26", + "Open": 23.942324324068704, + "Close": 24.43761444091797, + "Volume": 5179300 + }, + { + "Date": "2025-11-28", + "Open": 24.447521596126684, + "Close": 24.73478889465332, + "Volume": 2355200 + }, + { + "Date": "2025-12-01", + "Open": 24.655542523846314, + "Close": 25.0418701171875, + "Volume": 6865000 + }, + { + "Date": "2025-12-02", + "Open": 25.041869303206706, + "Close": 25.210268020629883, + "Volume": 4831500 + }, + { + "Date": "2025-12-03", + "Open": 25.4579130746201, + "Close": 26.696138381958008, + "Volume": 7797200 + }, + { + "Date": "2025-12-04", + "Open": 26.745666083869644, + "Close": 26.458396911621094, + "Volume": 6751000 + }, + { + "Date": "2025-12-05", + "Open": 26.55745548107429, + "Close": 26.844724655151367, + "Volume": 6263200 + }, + { + "Date": "2025-12-08", + "Open": 26.260283851079425, + "Close": 25.893768310546875, + "Volume": 6698900 + }, + { + "Date": "2025-12-09", + "Open": 25.745181004645175, + "Close": 26.14141273498535, + "Volume": 4371800 + }, + { + "Date": "2025-12-10", + "Open": 26.042356783232943, + "Close": 26.072072982788086, + "Volume": 5682400 + }, + { + "Date": "2025-12-11", + "Open": 25.685746717992554, + "Close": 25.70555877685547, + "Volume": 4767300 + }, + { + "Date": "2025-12-12", + "Open": 25.873957930180946, + "Close": 25.685747146606445, + "Volume": 4103600 + }, + { + "Date": "2025-12-15", + "Open": 25.725368389134527, + "Close": 25.031963348388672, + "Volume": 4859200 + }, + { + "Date": "2025-12-16", + "Open": 24.804131033301, + "Close": 23.734302520751953, + "Volume": 6583500 + }, + { + "Date": "2025-12-17", + "Open": 24.07109976740905, + "Close": 24.397991180419922, + "Volume": 5941500 + }, + { + "Date": "2025-12-18", + "Open": 24.23949908979512, + "Close": 23.585716247558594, + "Volume": 5522800 + }, + { + "Date": "2025-12-19", + "Open": 23.783833033390042, + "Close": 23.892797470092773, + "Volume": 9404300 + }, + { + "Date": "2025-12-22", + "Open": 24.269215619474178, + "Close": 24.180063247680664, + "Volume": 6424900 + }, + { + "Date": "2025-12-23", + "Open": 24.209781468945753, + "Close": 24.130535125732422, + "Volume": 3169800 + }, + { + "Date": "2025-12-24", + "Open": 24.150345294499363, + "Close": 24.130535125732422, + "Volume": 1275100 + }, + { + "Date": "2025-12-26", + "Open": 24.03147679694386, + "Close": 23.95223045349121, + "Volume": 3291700 + }, + { + "Date": "2025-12-29", + "Open": 24.150346755981445, + "Close": 24.150346755981445, + "Volume": 3300500 + }, + { + "Date": "2025-12-30", + "Open": 24.338556349889796, + "Close": 24.46733283996582, + "Volume": 3085800 + }, + { + "Date": "2025-12-31", + "Open": 24.467332286020316, + "Close": 24.229591369628906, + "Volume": 2901400 + }, + { + "Date": "2026-01-02", + "Open": 24.348463335522123, + "Close": 25.121116638183594, + "Volume": 5019200 + }, + { + "Date": "2026-01-05", + "Open": 25.289514568162407, + "Close": 24.239498138427734, + "Volume": 7138100 + }, + { + "Date": "2026-01-06", + "Open": 24.100817876697395, + "Close": 23.65505599975586, + "Volume": 5455800 + }, + { + "Date": "2026-01-07", + "Open": 23.62533992100644, + "Close": 23.1696720123291, + "Volume": 5941500 + }, + { + "Date": "2026-01-08", + "Open": 23.288541650134125, + "Close": 25.13102149963379, + "Volume": 8916600 + }, + { + "Date": "2026-01-09", + "Open": 25.20036263461261, + "Close": 24.962623596191406, + "Volume": 3948800 + }, + { + "Date": "2026-01-12", + "Open": 25.101304567894903, + "Close": 24.685260772705078, + "Volume": 3157600 + }, + { + "Date": "2026-01-13", + "Open": 25.21026883613165, + "Close": 25.477724075317383, + "Volume": 5700000 + }, + { + "Date": "2026-01-14", + "Open": 25.873956753066558, + "Close": 26.438587188720703, + "Volume": 7819600 + }, + { + "Date": "2026-01-15", + "Open": 26.022544770707768, + "Close": 25.76499366760254, + "Volume": 7672900 + }, + { + "Date": "2026-01-16", + "Open": 25.79471005215143, + "Close": 25.537158966064453, + "Volume": 3594900 + }, + { + "Date": "2026-01-20", + "Open": 25.72536857009758, + "Close": 25.111209869384766, + "Volume": 4784800 + }, + { + "Date": "2026-01-21", + "Open": 25.348948916059708, + "Close": 26.290000915527344, + "Volume": 6681900 + }, + { + "Date": "2026-01-22", + "Open": 26.0, + "Close": 25.549999237060547, + "Volume": 7281800 + }, + { + "Date": "2026-01-23", + "Open": 26.219999313354492, + "Close": 25.799999237060547, + "Volume": 6940600 + }, + { + "Date": "2026-01-26", + "Open": 26.170000076293945, + "Close": 25.399999618530273, + "Volume": 4973700 + }, + { + "Date": "2026-01-27", + "Open": 25.600000381469727, + "Close": 25.829999923706055, + "Volume": 4838600 + }, + { + "Date": "2026-01-28", + "Open": 26.190000534057617, + "Close": 26.010000228881836, + "Volume": 5951300 + }, + { + "Date": "2026-01-29", + "Open": 27.030000686645508, + "Close": 26.260000228881836, + "Volume": 11900200 + }, + { + "Date": "2026-01-30", + "Open": 26.239999771118164, + "Close": 26.40999984741211, + "Volume": 8923200 + }, + { + "Date": "2026-02-02", + "Open": 25.3700008392334, + "Close": 25.889999389648438, + "Volume": 7393900 + }, + { + "Date": "2026-02-03", + "Open": 25.93000030517578, + "Close": 26.459999084472656, + "Volume": 8509700 + }, + { + "Date": "2026-02-04", + "Open": 26.790000915527344, + "Close": 27.3799991607666, + "Volume": 10211400 + }, + { + "Date": "2026-02-05", + "Open": 26.969999313354492, + "Close": 26.479999542236328, + "Volume": 6133400 + }, + { + "Date": "2026-02-06", + "Open": 26.6299991607666, + "Close": 27.459999084472656, + "Volume": 5119100 + }, + { + "Date": "2026-02-09", + "Open": 27.459999084472656, + "Close": 27.489999771118164, + "Volume": 4847800 + }, + { + "Date": "2026-02-10", + "Open": 27.440000534057617, + "Close": 27.450000762939453, + "Volume": 3762600 + }, + { + "Date": "2026-02-11", + "Open": 28.0, + "Close": 28.260000228881836, + "Volume": 7219700 + }, + { + "Date": "2026-02-12", + "Open": 28.1200008392334, + "Close": 26.920000076293945, + "Volume": 7077500 + }, + { + "Date": "2026-02-13", + "Open": 26.8700008392334, + "Close": 27.920000076293945, + "Volume": 5416000 + }, + { + "Date": "2026-02-17", + "Open": 28.0, + "Close": 27.34000015258789, + "Volume": 4805800 + }, + { + "Date": "2026-02-18", + "Open": 27.850000381469727, + "Close": 28.610000610351562, + "Volume": 8787500 + }, + { + "Date": "2026-02-19", + "Open": 29.219999313354492, + "Close": 29.079999923706055, + "Volume": 9172800 + }, + { + "Date": "2026-02-20", + "Open": 28.799999237060547, + "Close": 29.059999465942383, + "Volume": 7620000 + }, + { + "Date": "2026-02-23", + "Open": 29.020000457763672, + "Close": 28.719999313354492, + "Volume": 4976900 + }, + { + "Date": "2026-02-24", + "Open": 28.799999237060547, + "Close": 28.6200008392334, + "Volume": 3973100 + }, + { + "Date": "2026-02-25", + "Open": 28.6200008392334, + "Close": 27.84000015258789, + "Volume": 6328200 + }, + { + "Date": "2026-02-26", + "Open": 27.639999389648438, + "Close": 29.100000381469727, + "Volume": 14610800 + }, + { + "Date": "2026-02-27", + "Open": 29.59000015258789, + "Close": 30.3700008392334, + "Volume": 8707300 + }, + { + "Date": "2026-03-02", + "Open": 32.52000045776367, + "Close": 31.690000534057617, + "Volume": 12675200 + }, + { + "Date": "2026-03-03", + "Open": 32.099998474121094, + "Close": 31.850000381469727, + "Volume": 12692000 + }, + { + "Date": "2026-03-04", + "Open": 30.950000762939453, + "Close": 31.100000381469727, + "Volume": 7418400 + }, + { + "Date": "2026-03-05", + "Open": 31.690000534057617, + "Close": 32.380001068115234, + "Volume": 9625600 + }, + { + "Date": "2026-03-06", + "Open": 32.88999938964844, + "Close": 32.68000030517578, + "Volume": 10557400 + }, + { + "Date": "2026-03-09", + "Open": 33.22999954223633, + "Close": 32.59000015258789, + "Volume": 11503100 + }, + { + "Date": "2026-03-10", + "Open": 32.060001373291016, + "Close": 31.81999969482422, + "Volume": 7806500 + }, + { + "Date": "2026-03-11", + "Open": 31.729999542236328, + "Close": 32.970001220703125, + "Volume": 6642400 + }, + { + "Date": "2026-03-12", + "Open": 33.20000076293945, + "Close": 33.61000061035156, + "Volume": 9354600 + }, + { + "Date": "2026-03-13", + "Open": 33.349998474121094, + "Close": 34.470001220703125, + "Volume": 7315500 + }, + { + "Date": "2026-03-16", + "Open": 34.2400016784668, + "Close": 34.540000915527344, + "Volume": 7612400 + }, + { + "Date": "2026-03-17", + "Open": 34.79999923706055, + "Close": 35.869998931884766, + "Volume": 6608700 + }, + { + "Date": "2026-03-18", + "Open": 35.959999084472656, + "Close": 36.61000061035156, + "Volume": 7396300 + }, + { + "Date": "2026-03-19", + "Open": 37.0, + "Close": 38.060001373291016, + "Volume": 11381000 + }, + { + "Date": "2026-03-20", + "Open": 38.34000015258789, + "Close": 39.11000061035156, + "Volume": 23883600 + }, + { + "Date": "2026-03-23", + "Open": 38.16999816894531, + "Close": 39.029998779296875, + "Volume": 13956300 + }, + { + "Date": "2026-03-24", + "Open": 39.720001220703125, + "Close": 40.79999923706055, + "Volume": 10959800 + }, + { + "Date": "2026-03-25", + "Open": 40.189998626708984, + "Close": 41.31999969482422, + "Volume": 10601900 + }, + { + "Date": "2026-03-26", + "Open": 41.83000183105469, + "Close": 42.79999923706055, + "Volume": 9309100 + }, + { + "Date": "2026-03-27", + "Open": 43.25, + "Close": 44.38999938964844, + "Volume": 11177700 + }, + { + "Date": "2026-03-30", + "Open": 45.0, + "Close": 43.7400016784668, + "Volume": 12371600 + }, + { + "Date": "2026-03-31", + "Open": 43.58000183105469, + "Close": 42.439998626708984, + "Volume": 13813100 + }, + { + "Date": "2026-04-01", + "Open": 41.349998474121094, + "Close": 41.349998474121094, + "Volume": 14717700 + }, + { + "Date": "2026-04-02", + "Open": 43.58000183105469, + "Close": 42.040000915527344, + "Volume": 9901000 + }, + { + "Date": "2026-04-06", + "Open": 42.0, + "Close": 43.02000045776367, + "Volume": 7342200 + }, + { + "Date": "2026-04-07", + "Open": 43.45000076293945, + "Close": 42.959999084472656, + "Volume": 6022800 + }, + { + "Date": "2026-04-08", + "Open": 37.02000045776367, + "Close": 38.57500076293945, + "Volume": 6922084 + } + ], + "ARE": [ + { + "Date": "2025-11-26", + "Open": 50.7274731175009, + "Close": 51.96922302246094, + "Volume": 2264100 + }, + { + "Date": "2025-11-28", + "Open": 51.930414847368475, + "Close": 52.06623077392578, + "Volume": 1046500 + }, + { + "Date": "2025-12-01", + "Open": 51.28043745757835, + "Close": 51.51326370239258, + "Volume": 2822500 + }, + { + "Date": "2025-12-02", + "Open": 51.71698902969655, + "Close": 52.22145080566406, + "Volume": 2103300 + }, + { + "Date": "2025-12-03", + "Open": 50.572250670090824, + "Close": 46.97311019897461, + "Volume": 7331300 + }, + { + "Date": "2025-12-04", + "Open": 46.575361593668156, + "Close": 45.19779586791992, + "Volume": 4963400 + }, + { + "Date": "2025-12-05", + "Open": 44.72244001154582, + "Close": 44.120967864990234, + "Volume": 5032900 + }, + { + "Date": "2025-12-08", + "Open": 44.52841543489772, + "Close": 43.62620544433594, + "Volume": 5998000 + }, + { + "Date": "2025-12-09", + "Open": 43.55830007648415, + "Close": 43.9366455078125, + "Volume": 3142800 + }, + { + "Date": "2025-12-10", + "Open": 44.140367146747714, + "Close": 45.081382751464844, + "Volume": 2990700 + }, + { + "Date": "2025-12-11", + "Open": 45.22690185485215, + "Close": 44.20827865600586, + "Volume": 2037400 + }, + { + "Date": "2025-12-12", + "Open": 44.538117852566515, + "Close": 45.24630355834961, + "Volume": 2610500 + }, + { + "Date": "2025-12-15", + "Open": 45.98359421061695, + "Close": 45.99329376220703, + "Volume": 2516600 + }, + { + "Date": "2025-12-16", + "Open": 45.58584338505635, + "Close": 45.56644058227539, + "Volume": 3208300 + }, + { + "Date": "2025-12-17", + "Open": 45.566443255651535, + "Close": 46.13881301879883, + "Volume": 2339400 + }, + { + "Date": "2025-12-18", + "Open": 46.29402954110305, + "Close": 47.487274169921875, + "Volume": 2964600 + }, + { + "Date": "2025-12-19", + "Open": 47.341755960624525, + "Close": 46.50745391845703, + "Volume": 7476100 + }, + { + "Date": "2025-12-22", + "Open": 46.66267533097875, + "Close": 47.167137145996094, + "Volume": 2351300 + }, + { + "Date": "2025-12-23", + "Open": 46.973111442003635, + "Close": 46.63357162475586, + "Volume": 1860900 + }, + { + "Date": "2025-12-24", + "Open": 46.47835299719209, + "Close": 47.30295181274414, + "Volume": 853000 + }, + { + "Date": "2025-12-26", + "Open": 47.215639742733096, + "Close": 47.14773178100586, + "Volume": 1484500 + }, + { + "Date": "2025-12-29", + "Open": 47.52608102242793, + "Close": 47.70069885253906, + "Volume": 2237000 + }, + { + "Date": "2025-12-30", + "Open": 47.71040226504789, + "Close": 47.991737365722656, + "Volume": 2007100 + }, + { + "Date": "2025-12-31", + "Open": 47.99173623838569, + "Close": 48.17877960205078, + "Volume": 2004500 + }, + { + "Date": "2026-01-02", + "Open": 48.031116240996944, + "Close": 48.208316802978516, + "Volume": 1782900 + }, + { + "Date": "2026-01-05", + "Open": 47.962205797925805, + "Close": 48.76945114135742, + "Volume": 2263900 + }, + { + "Date": "2026-01-06", + "Open": 48.85805088478891, + "Close": 51.565277099609375, + "Volume": 2614400 + }, + { + "Date": "2026-01-07", + "Open": 52.116562516760126, + "Close": 51.368385314941406, + "Volume": 3279700 + }, + { + "Date": "2026-01-08", + "Open": 51.38807615217617, + "Close": 52.44143295288086, + "Volume": 2640900 + }, + { + "Date": "2026-01-09", + "Open": 52.66785579384435, + "Close": 53.13054656982422, + "Volume": 3244600 + }, + { + "Date": "2026-01-12", + "Open": 53.130543497136486, + "Close": 53.51447677612305, + "Volume": 1723000 + }, + { + "Date": "2026-01-13", + "Open": 53.81965516090992, + "Close": 53.790122985839844, + "Volume": 1760000 + }, + { + "Date": "2026-01-14", + "Open": 53.868880920110804, + "Close": 55.26679229736328, + "Volume": 2294400 + }, + { + "Date": "2026-01-15", + "Open": 55.42430236214283, + "Close": 56.36936950683594, + "Volume": 2248000 + }, + { + "Date": "2026-01-16", + "Open": 56.07403566129172, + "Close": 56.98957061767578, + "Volume": 2688800 + }, + { + "Date": "2026-01-20", + "Open": 56.03465827653295, + "Close": 56.625328063964844, + "Volume": 3141000 + }, + { + "Date": "2026-01-21", + "Open": 56.960039811638026, + "Close": 57.540863037109375, + "Volume": 3889700 + }, + { + "Date": "2026-01-22", + "Open": 57.6983747202813, + "Close": 57.18646240234375, + "Volume": 2833500 + }, + { + "Date": "2026-01-23", + "Open": 56.96988257306796, + "Close": 58.761573791503906, + "Volume": 1922100 + }, + { + "Date": "2026-01-26", + "Open": 58.57453098276973, + "Close": 56.27092742919922, + "Volume": 4462200 + }, + { + "Date": "2026-01-27", + "Open": 56.45797028681003, + "Close": 57.23568344116211, + "Volume": 3862100 + }, + { + "Date": "2026-01-28", + "Open": 57.4916403508373, + "Close": 53.760589599609375, + "Volume": 3061000 + }, + { + "Date": "2026-01-29", + "Open": 54.15436429024851, + "Close": 53.20929718017578, + "Volume": 3199300 + }, + { + "Date": "2026-01-30", + "Open": 53.504632775618916, + "Close": 53.790122985839844, + "Volume": 5352100 + }, + { + "Date": "2026-02-02", + "Open": 53.71136955523582, + "Close": 53.30774688720703, + "Volume": 2452100 + }, + { + "Date": "2026-02-03", + "Open": 52.835207442998886, + "Close": 52.98287582397461, + "Volume": 2370500 + }, + { + "Date": "2026-02-04", + "Open": 53.31758894737959, + "Close": 54.449703216552734, + "Volume": 3049500 + }, + { + "Date": "2026-02-05", + "Open": 54.09530145423878, + "Close": 54.282344818115234, + "Volume": 1995300 + }, + { + "Date": "2026-02-06", + "Open": 54.144522429259204, + "Close": 55.03052520751953, + "Volume": 1775100 + }, + { + "Date": "2026-02-09", + "Open": 54.7351892900717, + "Close": 55.32585906982422, + "Volume": 1325900 + }, + { + "Date": "2026-02-10", + "Open": 55.650724622589856, + "Close": 55.97559356689453, + "Volume": 1664300 + }, + { + "Date": "2026-02-11", + "Open": 56.05434726188166, + "Close": 52.92380905151367, + "Volume": 2407800 + }, + { + "Date": "2026-02-12", + "Open": 52.86474424523528, + "Close": 49.61607360839844, + "Volume": 3304900 + }, + { + "Date": "2026-02-13", + "Open": 50.39378228693577, + "Close": 51.67356491088867, + "Volume": 2009600 + }, + { + "Date": "2026-02-17", + "Open": 53.16007517218195, + "Close": 53.563697814941406, + "Volume": 2271400 + }, + { + "Date": "2026-02-18", + "Open": 53.435721260462444, + "Close": 53.317588806152344, + "Volume": 1471400 + }, + { + "Date": "2026-02-19", + "Open": 53.28805728328094, + "Close": 52.56941223144531, + "Volume": 1455200 + }, + { + "Date": "2026-02-20", + "Open": 52.6186313195883, + "Close": 52.815521240234375, + "Volume": 1270500 + }, + { + "Date": "2026-02-23", + "Open": 52.53003383237154, + "Close": 52.91396713256836, + "Volume": 1517400 + }, + { + "Date": "2026-02-24", + "Open": 52.71707599435729, + "Close": 52.88443374633789, + "Volume": 1906300 + }, + { + "Date": "2026-02-25", + "Open": 52.776145322255005, + "Close": 53.219146728515625, + "Volume": 1785900 + }, + { + "Date": "2026-02-26", + "Open": 53.41603308740791, + "Close": 54.262657165527344, + "Volume": 1770400 + }, + { + "Date": "2026-02-27", + "Open": 53.425877358750995, + "Close": 53.19945526123047, + "Volume": 12587500 + }, + { + "Date": "2026-03-02", + "Open": 52.56940986312351, + "Close": 51.81138610839844, + "Volume": 2270600 + }, + { + "Date": "2026-03-03", + "Open": 50.44300793470281, + "Close": 51.40776443481445, + "Volume": 2270300 + }, + { + "Date": "2026-03-04", + "Open": 51.269943714946436, + "Close": 52.746612548828125, + "Volume": 2158200 + }, + { + "Date": "2026-03-05", + "Open": 52.11656176425639, + "Close": 50.98445129394531, + "Volume": 1393600 + }, + { + "Date": "2026-03-06", + "Open": 50.07875885906018, + "Close": 49.94093704223633, + "Volume": 1625300 + }, + { + "Date": "2026-03-09", + "Open": 49.074626795931835, + "Close": 50.383941650390625, + "Volume": 2240500 + }, + { + "Date": "2026-03-10", + "Open": 50.206740827969405, + "Close": 50.25596237182617, + "Volume": 1370900 + }, + { + "Date": "2026-03-11", + "Open": 50.049229135771135, + "Close": 49.3896484375, + "Volume": 1836700 + }, + { + "Date": "2026-03-12", + "Open": 49.00571590063825, + "Close": 49.468406677246094, + "Volume": 2968000 + }, + { + "Date": "2026-03-13", + "Open": 50.40362926023358, + "Close": 47.65702438354492, + "Volume": 2277600 + }, + { + "Date": "2026-03-16", + "Open": 48.16893770631022, + "Close": 47.5585823059082, + "Volume": 1960800 + }, + { + "Date": "2026-03-17", + "Open": 48.36582530099083, + "Close": 48.63162612915039, + "Volume": 2366900 + }, + { + "Date": "2026-03-18", + "Open": 48.04095868908683, + "Close": 47.5585823059082, + "Volume": 1235700 + }, + { + "Date": "2026-03-19", + "Open": 47.4207555034145, + "Close": 48.749759674072266, + "Volume": 1398800 + }, + { + "Date": "2026-03-20", + "Open": 48.159090233458286, + "Close": 46.652889251708984, + "Volume": 4611000 + }, + { + "Date": "2026-03-23", + "Open": 47.90313537714142, + "Close": 47.40106964111328, + "Volume": 2047800 + }, + { + "Date": "2026-03-24", + "Open": 46.85962287497745, + "Close": 46.64304733276367, + "Volume": 1571900 + }, + { + "Date": "2026-03-25", + "Open": 46.1606643530138, + "Close": 46.54459762573242, + "Volume": 2006100 + }, + { + "Date": "2026-03-26", + "Open": 46.43630994679705, + "Close": 47.26324462890625, + "Volume": 1793100 + }, + { + "Date": "2026-03-27", + "Open": 47.03682051090397, + "Close": 45.32388687133789, + "Volume": 1835000 + }, + { + "Date": "2026-03-30", + "Open": 46.121286972195165, + "Close": 45.56999969482422, + "Volume": 2468500 + }, + { + "Date": "2026-03-31", + "Open": 46.290000915527344, + "Close": 46.41999816894531, + "Volume": 3271500 + }, + { + "Date": "2026-04-01", + "Open": 46.5, + "Close": 43.290000915527344, + "Volume": 4217400 + }, + { + "Date": "2026-04-02", + "Open": 42.75, + "Close": 43.22999954223633, + "Volume": 4112700 + }, + { + "Date": "2026-04-06", + "Open": 42.83000183105469, + "Close": 43.04999923706055, + "Volume": 2144900 + }, + { + "Date": "2026-04-07", + "Open": 42.79999923706055, + "Close": 44.130001068115234, + "Volume": 2151600 + }, + { + "Date": "2026-04-08", + "Open": 45.29999923706055, + "Close": 44.915000915527344, + "Volume": 332163 + } + ], + "APD": [ + { + "Date": "2025-11-26", + "Open": 254.83050517663304, + "Close": 255.4816436767578, + "Volume": 725700 + }, + { + "Date": "2025-11-28", + "Open": 256.6655187737446, + "Close": 257.5435485839844, + "Volume": 457300 + }, + { + "Date": "2025-12-01", + "Open": 256.5076756053562, + "Close": 257.3561096191406, + "Volume": 1284800 + }, + { + "Date": "2025-12-02", + "Open": 257.33638375555734, + "Close": 253.321044921875, + "Volume": 1044500 + }, + { + "Date": "2025-12-03", + "Open": 254.35695065280325, + "Close": 256.85296630859375, + "Volume": 1465400 + }, + { + "Date": "2025-12-04", + "Open": 256.8727164602982, + "Close": 258.1059265136719, + "Volume": 1354100 + }, + { + "Date": "2025-12-05", + "Open": 258.00722310904706, + "Close": 257.1883850097656, + "Volume": 1315500 + }, + { + "Date": "2025-12-08", + "Open": 251.59455894060125, + "Close": 232.87936401367188, + "Volume": 4138200 + }, + { + "Date": "2025-12-09", + "Open": 233.33318138500758, + "Close": 227.66041564941406, + "Volume": 3329700 + }, + { + "Date": "2025-12-10", + "Open": 226.7330498551083, + "Close": 233.53050231933594, + "Volume": 3623000 + }, + { + "Date": "2025-12-11", + "Open": 235.78973002654652, + "Close": 240.45619201660156, + "Volume": 1911200 + }, + { + "Date": "2025-12-12", + "Open": 239.61762435571003, + "Close": 239.7360076904297, + "Volume": 3053500 + }, + { + "Date": "2025-12-15", + "Open": 237.68395007364205, + "Close": 241.71900939941406, + "Volume": 2099000 + }, + { + "Date": "2025-12-16", + "Open": 240.02211782806796, + "Close": 238.99609375, + "Volume": 2690300 + }, + { + "Date": "2025-12-17", + "Open": 238.99608720263384, + "Close": 243.07061767578125, + "Volume": 2454100 + }, + { + "Date": "2025-12-18", + "Open": 244.52087149065846, + "Close": 240.47593688964844, + "Volume": 1892300 + }, + { + "Date": "2025-12-19", + "Open": 238.36467798553937, + "Close": 236.73684692382812, + "Volume": 2972700 + }, + { + "Date": "2025-12-22", + "Open": 236.73686132582836, + "Close": 241.4921112060547, + "Volume": 1926500 + }, + { + "Date": "2025-12-23", + "Open": 241.09747787527468, + "Close": 241.48223876953125, + "Volume": 919800 + }, + { + "Date": "2025-12-24", + "Open": 241.49209745521154, + "Close": 242.53785705566406, + "Volume": 645500 + }, + { + "Date": "2025-12-26", + "Open": 243.59350491668852, + "Close": 244.09664916992188, + "Volume": 950800 + }, + { + "Date": "2025-12-29", + "Open": 243.68228523893657, + "Close": 244.5208740234375, + "Volume": 1303200 + }, + { + "Date": "2025-12-30", + "Open": 244.52087212366976, + "Close": 245.47784423828125, + "Volume": 1077700 + }, + { + "Date": "2025-12-31", + "Open": 245.14240718626024, + "Close": 243.7020263671875, + "Volume": 876800 + }, + { + "Date": "2026-01-02", + "Open": 243.75169842482723, + "Close": 248.90936279296875, + "Volume": 1407600 + }, + { + "Date": "2026-01-05", + "Open": 246.2560027172759, + "Close": 252.25836181640625, + "Volume": 1606300 + }, + { + "Date": "2026-01-06", + "Open": 252.63599459363135, + "Close": 256.75018310546875, + "Volume": 1531000 + }, + { + "Date": "2026-01-07", + "Open": 256.3527009733256, + "Close": 260.23834228515625, + "Volume": 2065700 + }, + { + "Date": "2026-01-08", + "Open": 261.1824134030336, + "Close": 259.5923767089844, + "Volume": 1543500 + }, + { + "Date": "2026-01-09", + "Open": 258.6482968979328, + "Close": 262.0768127441406, + "Volume": 1505500 + }, + { + "Date": "2026-01-12", + "Open": 261.85817777700066, + "Close": 265.3761291503906, + "Volume": 1475400 + }, + { + "Date": "2026-01-13", + "Open": 265.09788750742933, + "Close": 264.521484375, + "Volume": 1045200 + }, + { + "Date": "2026-01-14", + "Open": 264.62085105007964, + "Close": 265.5848083496094, + "Volume": 1417400 + }, + { + "Date": "2026-01-15", + "Open": 266.33012610787995, + "Close": 264.3227233886719, + "Volume": 1229900 + }, + { + "Date": "2026-01-16", + "Open": 262.3550636331375, + "Close": 265.8630676269531, + "Volume": 1459800 + }, + { + "Date": "2026-01-20", + "Open": 262.34511608892456, + "Close": 256.5713195800781, + "Volume": 1987000 + }, + { + "Date": "2026-01-21", + "Open": 259.562561309778, + "Close": 261.4705810546875, + "Volume": 1233500 + }, + { + "Date": "2026-01-22", + "Open": 262.15628069768763, + "Close": 262.3948059082031, + "Volume": 1357200 + }, + { + "Date": "2026-01-23", + "Open": 262.42464158902766, + "Close": 259.7215881347656, + "Volume": 1294800 + }, + { + "Date": "2026-01-26", + "Open": 261.3612796977572, + "Close": 260.983642578125, + "Volume": 1229800 + }, + { + "Date": "2026-01-27", + "Open": 259.8706381250203, + "Close": 257.5054626464844, + "Volume": 899800 + }, + { + "Date": "2026-01-28", + "Open": 257.71414648186357, + "Close": 254.29559326171875, + "Volume": 2067400 + }, + { + "Date": "2026-01-29", + "Open": 254.76265205133137, + "Close": 254.42477416992188, + "Volume": 2621900 + }, + { + "Date": "2026-01-30", + "Open": 265.68418844637176, + "Close": 270.8020935058594, + "Volume": 2571400 + }, + { + "Date": "2026-02-02", + "Open": 268.3276088297568, + "Close": 269.3014831542969, + "Volume": 1490000 + }, + { + "Date": "2026-02-03", + "Open": 270.0965193352684, + "Close": 276.2280578613281, + "Volume": 1683200 + }, + { + "Date": "2026-02-04", + "Open": 278.24540846080157, + "Close": 284.8042907714844, + "Volume": 1634500 + }, + { + "Date": "2026-02-05", + "Open": 285.4403208332987, + "Close": 281.7335510253906, + "Volume": 1240400 + }, + { + "Date": "2026-02-06", + "Open": 280.87893671491986, + "Close": 281.3559265136719, + "Volume": 995400 + }, + { + "Date": "2026-02-09", + "Open": 280.31246768469646, + "Close": 284.5856628417969, + "Volume": 1032600 + }, + { + "Date": "2026-02-10", + "Open": 284.46642620223383, + "Close": 288.958251953125, + "Volume": 915400 + }, + { + "Date": "2026-02-11", + "Open": 288.302357401019, + "Close": 291.3135070800781, + "Volume": 856000 + }, + { + "Date": "2026-02-12", + "Open": 292.25757435589105, + "Close": 289.6837158203125, + "Volume": 1182400 + }, + { + "Date": "2026-02-13", + "Open": 282.13106215887865, + "Close": 277.9969787597656, + "Volume": 3299300 + }, + { + "Date": "2026-02-17", + "Open": 279.9944784493303, + "Close": 275.95977783203125, + "Volume": 1601600 + }, + { + "Date": "2026-02-18", + "Open": 277.7088093500561, + "Close": 280.6304931640625, + "Volume": 1896200 + }, + { + "Date": "2026-02-19", + "Open": 279.6068827372474, + "Close": 278.97088623046875, + "Volume": 1140500 + }, + { + "Date": "2026-02-20", + "Open": 278.1857975658522, + "Close": 279.4280090332031, + "Volume": 1851000 + }, + { + "Date": "2026-02-23", + "Open": 279.75595883216255, + "Close": 281.485107421875, + "Volume": 1370400 + }, + { + "Date": "2026-02-24", + "Open": 282.77700219897923, + "Close": 277.7286682128906, + "Volume": 1226400 + }, + { + "Date": "2026-02-25", + "Open": 279.3783427417655, + "Close": 278.5534973144531, + "Volume": 1920200 + }, + { + "Date": "2026-02-26", + "Open": 279.5274030097365, + "Close": 274.5088806152344, + "Volume": 1524400 + }, + { + "Date": "2026-02-27", + "Open": 274.5088703728487, + "Close": 273.9523620605469, + "Volume": 2034000 + }, + { + "Date": "2026-03-02", + "Open": 272.19337623566526, + "Close": 274.7076110839844, + "Volume": 1816600 + }, + { + "Date": "2026-03-03", + "Open": 269.31144750041216, + "Close": 271.3387451171875, + "Volume": 1217200 + }, + { + "Date": "2026-03-04", + "Open": 271.85548929299154, + "Close": 272.49151611328125, + "Volume": 1175200 + }, + { + "Date": "2026-03-05", + "Open": 270.97104957125424, + "Close": 274.62811279296875, + "Volume": 1722200 + }, + { + "Date": "2026-03-06", + "Open": 274.5486128321524, + "Close": 270.4841003417969, + "Volume": 1479800 + }, + { + "Date": "2026-03-09", + "Open": 271.79586041944543, + "Close": 272.69024658203125, + "Volume": 1791200 + }, + { + "Date": "2026-03-10", + "Open": 272.02443838050004, + "Close": 273.40576171875, + "Volume": 1167900 + }, + { + "Date": "2026-03-11", + "Open": 272.8989516432617, + "Close": 275.95977783203125, + "Volume": 950200 + }, + { + "Date": "2026-03-12", + "Open": 280.0242707013713, + "Close": 288.6700744628906, + "Volume": 2780800 + }, + { + "Date": "2026-03-13", + "Open": 293.9072448142744, + "Close": 286.1856689453125, + "Volume": 1403100 + }, + { + "Date": "2026-03-16", + "Open": 288.3918353493857, + "Close": 287.3583068847656, + "Volume": 1225100 + }, + { + "Date": "2026-03-17", + "Open": 289.84271260845196, + "Close": 284.3670349121094, + "Volume": 1019300 + }, + { + "Date": "2026-03-18", + "Open": 283.969541605221, + "Close": 279.6665344238281, + "Volume": 1272800 + }, + { + "Date": "2026-03-19", + "Open": 277.9175025274379, + "Close": 282.3795166015625, + "Volume": 1508800 + }, + { + "Date": "2026-03-20", + "Open": 285.281333199486, + "Close": 279.25909423828125, + "Volume": 2422400 + }, + { + "Date": "2026-03-23", + "Open": 282.3695717390736, + "Close": 276.9237060546875, + "Volume": 1622300 + }, + { + "Date": "2026-03-24", + "Open": 275.09519448007035, + "Close": 284.4664306640625, + "Volume": 1177200 + }, + { + "Date": "2026-03-25", + "Open": 286.2055272490553, + "Close": 288.2825012207031, + "Volume": 1004300 + }, + { + "Date": "2026-03-26", + "Open": 287.92475436131076, + "Close": 291.34332275390625, + "Volume": 1665900 + }, + { + "Date": "2026-03-27", + "Open": 290.8662998666198, + "Close": 290.3694152832031, + "Volume": 981700 + }, + { + "Date": "2026-03-30", + "Open": 292.2675294419551, + "Close": 289.74334716796875, + "Volume": 1244900 + }, + { + "Date": "2026-03-31", + "Open": 290.62780205900395, + "Close": 288.67999267578125, + "Volume": 1351300 + }, + { + "Date": "2026-04-01", + "Open": 288.1400146484375, + "Close": 289.42999267578125, + "Volume": 1727800 + }, + { + "Date": "2026-04-02", + "Open": 291.5, + "Close": 293.54998779296875, + "Volume": 1487200 + }, + { + "Date": "2026-04-06", + "Open": 292.07000732421875, + "Close": 294.1199951171875, + "Volume": 812000 + }, + { + "Date": "2026-04-07", + "Open": 294.6400146484375, + "Close": 292.3900146484375, + "Volume": 1260800 + }, + { + "Date": "2026-04-08", + "Open": 285.6099853515625, + "Close": 288.4100036621094, + "Volume": 555250 + } + ], + "AOS": [ + { + "Date": "2025-11-26", + "Open": 64.85931102648723, + "Close": 66.00365447998047, + "Volume": 2339100 + }, + { + "Date": "2025-11-28", + "Open": 66.24247379159553, + "Close": 65.65538024902344, + "Volume": 772900 + }, + { + "Date": "2025-12-01", + "Open": 65.04837927479412, + "Close": 65.69517517089844, + "Volume": 1559400 + }, + { + "Date": "2025-12-02", + "Open": 65.68523219488095, + "Close": 65.6354751586914, + "Volume": 1164000 + }, + { + "Date": "2025-12-03", + "Open": 65.51605559908676, + "Close": 66.98877716064453, + "Volume": 1187900 + }, + { + "Date": "2025-12-04", + "Open": 67.35696414777028, + "Close": 66.86936950683594, + "Volume": 1728700 + }, + { + "Date": "2025-12-05", + "Open": 67.17785136426104, + "Close": 67.6952896118164, + "Volume": 1931200 + }, + { + "Date": "2025-12-08", + "Open": 67.53607698303895, + "Close": 66.81961822509766, + "Volume": 1934500 + }, + { + "Date": "2025-12-09", + "Open": 66.58079872852406, + "Close": 66.10315704345703, + "Volume": 1142600 + }, + { + "Date": "2025-12-10", + "Open": 66.33203537482532, + "Close": 67.58583068847656, + "Volume": 1146000 + }, + { + "Date": "2025-12-11", + "Open": 68.37194188787682, + "Close": 68.24258422851562, + "Volume": 1095400 + }, + { + "Date": "2025-12-12", + "Open": 68.55105874605354, + "Close": 68.38189697265625, + "Volume": 1289700 + }, + { + "Date": "2025-12-15", + "Open": 68.54110190171652, + "Close": 68.48139953613281, + "Volume": 1195300 + }, + { + "Date": "2025-12-16", + "Open": 68.58090990067451, + "Close": 67.6057357788086, + "Volume": 1146700 + }, + { + "Date": "2025-12-17", + "Open": 67.15793980929972, + "Close": 67.74504089355469, + "Volume": 1185800 + }, + { + "Date": "2025-12-18", + "Open": 67.97390454435768, + "Close": 67.85449981689453, + "Volume": 984700 + }, + { + "Date": "2025-12-19", + "Open": 68.0833709984417, + "Close": 67.6753921508789, + "Volume": 2287800 + }, + { + "Date": "2025-12-22", + "Open": 67.4664223651098, + "Close": 67.77489471435547, + "Volume": 883700 + }, + { + "Date": "2025-12-23", + "Open": 67.8744041960989, + "Close": 67.4067153930664, + "Volume": 747600 + }, + { + "Date": "2025-12-24", + "Open": 67.46642439374921, + "Close": 67.6256332397461, + "Volume": 562100 + }, + { + "Date": "2025-12-26", + "Open": 67.53607988678223, + "Close": 67.42662048339844, + "Volume": 543200 + }, + { + "Date": "2025-12-29", + "Open": 67.21764976530382, + "Close": 67.74504089355469, + "Volume": 1059700 + }, + { + "Date": "2025-12-30", + "Open": 67.55597890771516, + "Close": 67.4067153930664, + "Volume": 695200 + }, + { + "Date": "2025-12-31", + "Open": 67.2076978501959, + "Close": 66.55094146728516, + "Volume": 666900 + }, + { + "Date": "2026-01-02", + "Open": 66.73006093187868, + "Close": 67.9838638305664, + "Volume": 1318800 + }, + { + "Date": "2026-01-05", + "Open": 67.45646909502325, + "Close": 68.17292785644531, + "Volume": 1493700 + }, + { + "Date": "2026-01-06", + "Open": 67.43656537919914, + "Close": 68.31224060058594, + "Volume": 1066000 + }, + { + "Date": "2026-01-07", + "Open": 68.47144424219728, + "Close": 66.78976440429688, + "Volume": 1110800 + }, + { + "Date": "2026-01-08", + "Open": 66.36188146794757, + "Close": 70.05362701416016, + "Volume": 1859400 + }, + { + "Date": "2026-01-09", + "Open": 70.62082520016457, + "Close": 70.17303466796875, + "Volume": 1478000 + }, + { + "Date": "2026-01-12", + "Open": 69.5162858132536, + "Close": 70.66062927246094, + "Volume": 1285200 + }, + { + "Date": "2026-01-13", + "Open": 71.10841415009601, + "Close": 70.22279357910156, + "Volume": 990800 + }, + { + "Date": "2026-01-14", + "Open": 70.15313356638822, + "Close": 70.82978820800781, + "Volume": 996100 + }, + { + "Date": "2026-01-15", + "Open": 71.58605378044585, + "Close": 71.63580322265625, + "Volume": 1055000 + }, + { + "Date": "2026-01-16", + "Open": 71.5661478949203, + "Close": 72.12339782714844, + "Volume": 1153800 + }, + { + "Date": "2026-01-20", + "Open": 71.0487083056783, + "Close": 70.21283721923828, + "Volume": 1179700 + }, + { + "Date": "2026-01-21", + "Open": 70.9292990301848, + "Close": 71.88457489013672, + "Volume": 910400 + }, + { + "Date": "2026-01-22", + "Open": 72.37217064598111, + "Close": 72.73039245605469, + "Volume": 1125900 + }, + { + "Date": "2026-01-23", + "Open": 72.69059385891612, + "Close": 72.1034927368164, + "Volume": 943500 + }, + { + "Date": "2026-01-26", + "Open": 72.11344076764166, + "Close": 70.67057037353516, + "Volume": 1182000 + }, + { + "Date": "2026-01-27", + "Open": 70.65067168697536, + "Close": 70.29244232177734, + "Volume": 1418800 + }, + { + "Date": "2026-01-28", + "Open": 69.76505409271061, + "Close": 69.14810180664062, + "Volume": 2822500 + }, + { + "Date": "2026-01-29", + "Open": 71.82487054140236, + "Close": 72.80999755859375, + "Volume": 3734300 + }, + { + "Date": "2026-01-30", + "Open": 73.55999755859375, + "Close": 73.48999786376953, + "Volume": 1939400 + }, + { + "Date": "2026-02-02", + "Open": 73.2699966430664, + "Close": 74.70999908447266, + "Volume": 1793100 + }, + { + "Date": "2026-02-03", + "Open": 74.83999633789062, + "Close": 76.33999633789062, + "Volume": 1957100 + }, + { + "Date": "2026-02-04", + "Open": 77.11000061035156, + "Close": 78.37000274658203, + "Volume": 3422200 + }, + { + "Date": "2026-02-05", + "Open": 77.86000061035156, + "Close": 78.11000061035156, + "Volume": 1351300 + }, + { + "Date": "2026-02-06", + "Open": 78.70999908447266, + "Close": 78.9800033569336, + "Volume": 1103300 + }, + { + "Date": "2026-02-09", + "Open": 78.66999816894531, + "Close": 79.08000183105469, + "Volume": 1125100 + }, + { + "Date": "2026-02-10", + "Open": 79.23999786376953, + "Close": 80.47000122070312, + "Volume": 1348600 + }, + { + "Date": "2026-02-11", + "Open": 80.30999755859375, + "Close": 80.22000122070312, + "Volume": 1127100 + }, + { + "Date": "2026-02-12", + "Open": 80.6500015258789, + "Close": 79.62000274658203, + "Volume": 912700 + }, + { + "Date": "2026-02-13", + "Open": 79.63999938964844, + "Close": 80.45999908447266, + "Volume": 1077900 + }, + { + "Date": "2026-02-17", + "Open": 80.0999984741211, + "Close": 79.47000122070312, + "Volume": 1249600 + }, + { + "Date": "2026-02-18", + "Open": 79.2300033569336, + "Close": 78.95999908447266, + "Volume": 873400 + }, + { + "Date": "2026-02-19", + "Open": 78.5999984741211, + "Close": 77.69000244140625, + "Volume": 1296100 + }, + { + "Date": "2026-02-20", + "Open": 77.81999969482422, + "Close": 77.80999755859375, + "Volume": 1124500 + }, + { + "Date": "2026-02-23", + "Open": 77.77999877929688, + "Close": 76.7699966430664, + "Volume": 989500 + }, + { + "Date": "2026-02-24", + "Open": 77.01000213623047, + "Close": 77.19999694824219, + "Volume": 681900 + }, + { + "Date": "2026-02-25", + "Open": 77.19000244140625, + "Close": 76.30000305175781, + "Volume": 1144700 + }, + { + "Date": "2026-02-26", + "Open": 76.76000213623047, + "Close": 77.1500015258789, + "Volume": 822100 + }, + { + "Date": "2026-02-27", + "Open": 76.72000122070312, + "Close": 78.0, + "Volume": 1491400 + }, + { + "Date": "2026-03-02", + "Open": 77.22000122070312, + "Close": 77.93000030517578, + "Volume": 1016100 + }, + { + "Date": "2026-03-03", + "Open": 76.23999786376953, + "Close": 75.62999725341797, + "Volume": 1604600 + }, + { + "Date": "2026-03-04", + "Open": 75.81999969482422, + "Close": 73.3499984741211, + "Volume": 2234400 + }, + { + "Date": "2026-03-05", + "Open": 72.2300033569336, + "Close": 72.0199966430664, + "Volume": 1488000 + }, + { + "Date": "2026-03-06", + "Open": 71.0, + "Close": 71.01000213623047, + "Volume": 1252200 + }, + { + "Date": "2026-03-09", + "Open": 70.13999938964844, + "Close": 70.45999908447266, + "Volume": 1450100 + }, + { + "Date": "2026-03-10", + "Open": 70.12999725341797, + "Close": 69.81999969482422, + "Volume": 1335300 + }, + { + "Date": "2026-03-11", + "Open": 69.45999908447266, + "Close": 68.11000061035156, + "Volume": 1874800 + }, + { + "Date": "2026-03-12", + "Open": 67.23999786376953, + "Close": 66.56999969482422, + "Volume": 1496800 + }, + { + "Date": "2026-03-13", + "Open": 67.27999877929688, + "Close": 66.83999633789062, + "Volume": 1208400 + }, + { + "Date": "2026-03-16", + "Open": 67.44000244140625, + "Close": 66.4000015258789, + "Volume": 1344800 + }, + { + "Date": "2026-03-17", + "Open": 66.86000061035156, + "Close": 65.73999786376953, + "Volume": 1420400 + }, + { + "Date": "2026-03-18", + "Open": 65.12999725341797, + "Close": 64.0199966430664, + "Volume": 1187100 + }, + { + "Date": "2026-03-19", + "Open": 63.56999969482422, + "Close": 64.54000091552734, + "Volume": 1919100 + }, + { + "Date": "2026-03-20", + "Open": 64.43000030517578, + "Close": 64.08999633789062, + "Volume": 2863500 + }, + { + "Date": "2026-03-23", + "Open": 65.56999969482422, + "Close": 65.06999969482422, + "Volume": 1750500 + }, + { + "Date": "2026-03-24", + "Open": 64.30000305175781, + "Close": 65.44999694824219, + "Volume": 1152000 + }, + { + "Date": "2026-03-25", + "Open": 66.06999969482422, + "Close": 66.9000015258789, + "Volume": 1874800 + }, + { + "Date": "2026-03-26", + "Open": 66.30000305175781, + "Close": 65.61000061035156, + "Volume": 1305000 + }, + { + "Date": "2026-03-27", + "Open": 65.37999725341797, + "Close": 64.41999816894531, + "Volume": 1211700 + }, + { + "Date": "2026-03-30", + "Open": 65.20999908447266, + "Close": 63.68000030517578, + "Volume": 1212700 + }, + { + "Date": "2026-03-31", + "Open": 64.55000305175781, + "Close": 65.94000244140625, + "Volume": 1138500 + }, + { + "Date": "2026-04-01", + "Open": 66.05000305175781, + "Close": 65.08000183105469, + "Volume": 1609600 + }, + { + "Date": "2026-04-02", + "Open": 63.77000045776367, + "Close": 64.3499984741211, + "Volume": 1132400 + }, + { + "Date": "2026-04-06", + "Open": 63.869998931884766, + "Close": 64.68000030517578, + "Volume": 912900 + }, + { + "Date": "2026-04-07", + "Open": 64.41999816894531, + "Close": 64.19000244140625, + "Volume": 1129000 + }, + { + "Date": "2026-04-08", + "Open": 66.44999694824219, + "Close": 66.38999938964844, + "Volume": 258308 + } + ], + "AWK": [ + { + "Date": "2025-11-26", + "Open": 130.1177895027527, + "Close": 128.9755401611328, + "Volume": 1515800 + }, + { + "Date": "2025-11-28", + "Open": 128.31004036321366, + "Close": 129.19406127929688, + "Volume": 845000 + }, + { + "Date": "2025-12-01", + "Open": 128.91592464979047, + "Close": 130.11778259277344, + "Volume": 3293500 + }, + { + "Date": "2025-12-02", + "Open": 130.84287235606283, + "Close": 129.86947631835938, + "Volume": 2735200 + }, + { + "Date": "2025-12-03", + "Open": 130.33631383765353, + "Close": 130.08799743652344, + "Volume": 2182900 + }, + { + "Date": "2025-12-04", + "Open": 129.978732220068, + "Close": 128.0617218017578, + "Volume": 2613100 + }, + { + "Date": "2025-12-05", + "Open": 127.51543138669551, + "Close": 128.6278839111328, + "Volume": 1942700 + }, + { + "Date": "2025-12-08", + "Open": 128.26038815304267, + "Close": 127.59490203857422, + "Volume": 2257300 + }, + { + "Date": "2025-12-09", + "Open": 128.06172562531864, + "Close": 127.28697967529297, + "Volume": 2182500 + }, + { + "Date": "2025-12-10", + "Open": 127.28697315080754, + "Close": 127.85314178466797, + "Volume": 2798700 + }, + { + "Date": "2025-12-11", + "Open": 128.76694649341587, + "Close": 129.2139129638672, + "Volume": 2064900 + }, + { + "Date": "2025-12-12", + "Open": 129.6509578595141, + "Close": 130.66409301757812, + "Volume": 1946500 + }, + { + "Date": "2025-12-15", + "Open": 131.17064809337674, + "Close": 133.22671508789062, + "Volume": 2187800 + }, + { + "Date": "2025-12-16", + "Open": 133.77299434457026, + "Close": 131.82620239257812, + "Volume": 2641700 + }, + { + "Date": "2025-12-17", + "Open": 131.30970517304937, + "Close": 133.10751342773438, + "Volume": 1796500 + }, + { + "Date": "2025-12-18", + "Open": 131.8659325343241, + "Close": 132.1241912841797, + "Volume": 1766100 + }, + { + "Date": "2025-12-19", + "Open": 131.78646117707646, + "Close": 129.37283325195312, + "Volume": 2985200 + }, + { + "Date": "2025-12-22", + "Open": 128.92587760133918, + "Close": 130.7832794189453, + "Volume": 1038500 + }, + { + "Date": "2025-12-23", + "Open": 130.66409182417104, + "Close": 129.86947631835938, + "Volume": 869100 + }, + { + "Date": "2025-12-24", + "Open": 129.7800847294037, + "Close": 130.39590454101562, + "Volume": 368600 + }, + { + "Date": "2025-12-26", + "Open": 130.44556806939198, + "Close": 129.6708221435547, + "Volume": 563400 + }, + { + "Date": "2025-12-29", + "Open": 129.9986097805871, + "Close": 130.06813049316406, + "Volume": 732200 + }, + { + "Date": "2025-12-30", + "Open": 130.0581948432564, + "Close": 130.24691772460938, + "Volume": 789400 + }, + { + "Date": "2025-12-31", + "Open": 130.03832449907458, + "Close": 129.62115478515625, + "Volume": 658900 + }, + { + "Date": "2026-01-02", + "Open": 129.35297738815876, + "Close": 129.4423828125, + "Volume": 864700 + }, + { + "Date": "2026-01-05", + "Open": 128.70735725801774, + "Close": 126.54203796386719, + "Volume": 2391600 + }, + { + "Date": "2026-01-06", + "Open": 126.32350949329617, + "Close": 128.10145568847656, + "Volume": 1662300 + }, + { + "Date": "2026-01-07", + "Open": 128.68748184401704, + "Close": 126.41290283203125, + "Volume": 1419000 + }, + { + "Date": "2026-01-08", + "Open": 125.86661434335043, + "Close": 128.39944458007812, + "Volume": 1742600 + }, + { + "Date": "2026-01-09", + "Open": 127.70416418360075, + "Close": 127.11813354492188, + "Volume": 1467500 + }, + { + "Date": "2026-01-12", + "Open": 129.4324278094059, + "Close": 129.42250061035156, + "Volume": 1691400 + }, + { + "Date": "2026-01-13", + "Open": 128.7967489262845, + "Close": 130.37603759765625, + "Volume": 2202100 + }, + { + "Date": "2026-01-14", + "Open": 130.5846331047002, + "Close": 131.5580291748047, + "Volume": 1515600 + }, + { + "Date": "2026-01-15", + "Open": 131.3196432268561, + "Close": 132.45196533203125, + "Volume": 1682400 + }, + { + "Date": "2026-01-16", + "Open": 131.79641528084403, + "Close": 132.44203186035156, + "Volume": 1532000 + }, + { + "Date": "2026-01-20", + "Open": 131.8659300967503, + "Close": 130.5349578857422, + "Volume": 1455300 + }, + { + "Date": "2026-01-21", + "Open": 131.3395040048988, + "Close": 130.1078643798828, + "Volume": 1334600 + }, + { + "Date": "2026-01-22", + "Open": 130.1972480178282, + "Close": 130.67401123046875, + "Volume": 1205000 + }, + { + "Date": "2026-01-23", + "Open": 130.6740190709752, + "Close": 128.83648681640625, + "Volume": 1184600 + }, + { + "Date": "2026-01-26", + "Open": 129.57148735117067, + "Close": 129.8595428466797, + "Volume": 1292400 + }, + { + "Date": "2026-01-27", + "Open": 129.51189862496273, + "Close": 129.6509552001953, + "Volume": 1284200 + }, + { + "Date": "2026-01-28", + "Open": 129.61123304703932, + "Close": 126.19439697265625, + "Volume": 1489200 + }, + { + "Date": "2026-01-29", + "Open": 126.19439130990094, + "Close": 128.13125610351562, + "Volume": 1377400 + }, + { + "Date": "2026-01-30", + "Open": 128.38950545670477, + "Close": 128.26039123535156, + "Volume": 1039300 + }, + { + "Date": "2026-02-02", + "Open": 128.73714904272163, + "Close": 125.71762084960938, + "Volume": 1656000 + }, + { + "Date": "2026-02-03", + "Open": 125.71761905123955, + "Close": 125.04219818115234, + "Volume": 2644200 + }, + { + "Date": "2026-02-04", + "Open": 126.17452427847189, + "Close": 123.4629135131836, + "Volume": 2149900 + }, + { + "Date": "2026-02-05", + "Open": 124.10853095769193, + "Close": 124.8336181640625, + "Volume": 2051900 + }, + { + "Date": "2026-02-06", + "Open": 125.60835916909097, + "Close": 123.49270629882812, + "Volume": 1370000 + }, + { + "Date": "2026-02-09", + "Open": 123.49271301644116, + "Close": 122.12200164794922, + "Volume": 1828400 + }, + { + "Date": "2026-02-10", + "Open": 122.58000183105469, + "Close": 125.02999877929688, + "Volume": 1714000 + }, + { + "Date": "2026-02-11", + "Open": 124.58999633789062, + "Close": 123.69000244140625, + "Volume": 1649700 + }, + { + "Date": "2026-02-12", + "Open": 123.75, + "Close": 128.3699951171875, + "Volume": 3449300 + }, + { + "Date": "2026-02-13", + "Open": 127.8499984741211, + "Close": 133.5, + "Volume": 3176700 + }, + { + "Date": "2026-02-17", + "Open": 134.0399932861328, + "Close": 133.50999450683594, + "Volume": 2177100 + }, + { + "Date": "2026-02-18", + "Open": 132.3699951171875, + "Close": 131.16000366210938, + "Volume": 2357500 + }, + { + "Date": "2026-02-19", + "Open": 132.10000610351562, + "Close": 131.36000061035156, + "Volume": 1577200 + }, + { + "Date": "2026-02-20", + "Open": 132.27999877929688, + "Close": 129.3699951171875, + "Volume": 2333000 + }, + { + "Date": "2026-02-23", + "Open": 130.41000366210938, + "Close": 132.9199981689453, + "Volume": 2022900 + }, + { + "Date": "2026-02-24", + "Open": 133.25999450683594, + "Close": 134.0800018310547, + "Volume": 1705900 + }, + { + "Date": "2026-02-25", + "Open": 133.6199951171875, + "Close": 134.22000122070312, + "Volume": 1603900 + }, + { + "Date": "2026-02-26", + "Open": 134.66000366210938, + "Close": 134.32000732421875, + "Volume": 1616000 + }, + { + "Date": "2026-02-27", + "Open": 135.25999450683594, + "Close": 136.02999877929688, + "Volume": 2565100 + }, + { + "Date": "2026-03-02", + "Open": 135.52000427246094, + "Close": 135.44000244140625, + "Volume": 1465400 + }, + { + "Date": "2026-03-03", + "Open": 134.24000549316406, + "Close": 135.80999755859375, + "Volume": 2007300 + }, + { + "Date": "2026-03-04", + "Open": 135.39999389648438, + "Close": 136.41000366210938, + "Volume": 1782100 + }, + { + "Date": "2026-03-05", + "Open": 135.3699951171875, + "Close": 134.6300048828125, + "Volume": 1926800 + }, + { + "Date": "2026-03-06", + "Open": 134.3000030517578, + "Close": 137.49000549316406, + "Volume": 1661500 + }, + { + "Date": "2026-03-09", + "Open": 137.0, + "Close": 137.72999572753906, + "Volume": 2658200 + }, + { + "Date": "2026-03-10", + "Open": 136.82000732421875, + "Close": 132.83999633789062, + "Volume": 1636800 + }, + { + "Date": "2026-03-11", + "Open": 132.44000244140625, + "Close": 134.33999633789062, + "Volume": 1432400 + }, + { + "Date": "2026-03-12", + "Open": 134.52999877929688, + "Close": 138.25, + "Volume": 2707100 + }, + { + "Date": "2026-03-13", + "Open": 139.8300018310547, + "Close": 139.69000244140625, + "Volume": 1603800 + }, + { + "Date": "2026-03-16", + "Open": 140.44000244140625, + "Close": 139.1199951171875, + "Volume": 1598600 + }, + { + "Date": "2026-03-17", + "Open": 140.0800018310547, + "Close": 138.22999572753906, + "Volume": 1662900 + }, + { + "Date": "2026-03-18", + "Open": 138.0, + "Close": 136.75, + "Volume": 1481200 + }, + { + "Date": "2026-03-19", + "Open": 135.88999938964844, + "Close": 137.10000610351562, + "Volume": 2104700 + }, + { + "Date": "2026-03-20", + "Open": 137.08999633789062, + "Close": 135.7899932861328, + "Volume": 4091500 + }, + { + "Date": "2026-03-23", + "Open": 135.7100067138672, + "Close": 135.72999572753906, + "Volume": 1728400 + }, + { + "Date": "2026-03-24", + "Open": 135.33999633789062, + "Close": 133.5800018310547, + "Volume": 1886600 + }, + { + "Date": "2026-03-25", + "Open": 134.33999633789062, + "Close": 134.58999633789062, + "Volume": 1782800 + }, + { + "Date": "2026-03-26", + "Open": 134.9499969482422, + "Close": 137.50999450683594, + "Volume": 1456900 + }, + { + "Date": "2026-03-27", + "Open": 137.72000122070312, + "Close": 136.86000061035156, + "Volume": 1609300 + }, + { + "Date": "2026-03-30", + "Open": 138.1699981689453, + "Close": 138.82000732421875, + "Volume": 1150300 + }, + { + "Date": "2026-03-31", + "Open": 139.11000061035156, + "Close": 136.08999633789062, + "Volume": 1900500 + }, + { + "Date": "2026-04-01", + "Open": 135.0800018310547, + "Close": 136.7899932861328, + "Volume": 1728800 + }, + { + "Date": "2026-04-02", + "Open": 137.9199981689453, + "Close": 138.13999938964844, + "Volume": 1608200 + }, + { + "Date": "2026-04-06", + "Open": 137.91000366210938, + "Close": 137.91000366210938, + "Volume": 1051100 + }, + { + "Date": "2026-04-07", + "Open": 138.1699981689453, + "Close": 135.3699951171875, + "Volume": 1658300 + }, + { + "Date": "2026-04-08", + "Open": 133.0, + "Close": 133.85499572753906, + "Volume": 591955 + } + ], + "AXON": [ + { + "Date": "2025-11-26", + "Open": 533.5900268554688, + "Close": 533.1699829101562, + "Volume": 444900 + }, + { + "Date": "2025-11-28", + "Open": 538.739990234375, + "Close": 540.1400146484375, + "Volume": 294900 + }, + { + "Date": "2025-12-01", + "Open": 531.52001953125, + "Close": 533.2100219726562, + "Volume": 770000 + }, + { + "Date": "2025-12-02", + "Open": 534.8099975585938, + "Close": 537.75, + "Volume": 584200 + }, + { + "Date": "2025-12-03", + "Open": 536.75, + "Close": 543.5499877929688, + "Volume": 552200 + }, + { + "Date": "2025-12-04", + "Open": 547.489990234375, + "Close": 550.6099853515625, + "Volume": 1259100 + }, + { + "Date": "2025-12-05", + "Open": 551.02001953125, + "Close": 550.9500122070312, + "Volume": 389500 + }, + { + "Date": "2025-12-08", + "Open": 553.7000122070312, + "Close": 553.1199951171875, + "Volume": 533200 + }, + { + "Date": "2025-12-09", + "Open": 550.989990234375, + "Close": 546.6500244140625, + "Volume": 459300 + }, + { + "Date": "2025-12-10", + "Open": 552.2999877929688, + "Close": 568.3900146484375, + "Volume": 1396000 + }, + { + "Date": "2025-12-11", + "Open": 563.989990234375, + "Close": 581.030029296875, + "Volume": 742700 + }, + { + "Date": "2025-12-12", + "Open": 584.1300048828125, + "Close": 564.280029296875, + "Volume": 943800 + }, + { + "Date": "2025-12-15", + "Open": 568.1799926757812, + "Close": 551.7899780273438, + "Volume": 1017000 + }, + { + "Date": "2025-12-16", + "Open": 548.3200073242188, + "Close": 555.0599975585938, + "Volume": 897700 + }, + { + "Date": "2025-12-17", + "Open": 546.3400268554688, + "Close": 550.0, + "Volume": 1140700 + }, + { + "Date": "2025-12-18", + "Open": 555.8400268554688, + "Close": 563.280029296875, + "Volume": 955600 + }, + { + "Date": "2025-12-19", + "Open": 566.2999877929688, + "Close": 594.2000122070312, + "Volume": 2688900 + }, + { + "Date": "2025-12-22", + "Open": 603.9500122070312, + "Close": 600.1900024414062, + "Volume": 876200 + }, + { + "Date": "2025-12-23", + "Open": 597.260009765625, + "Close": 591.02001953125, + "Volume": 709500 + }, + { + "Date": "2025-12-24", + "Open": 587.0399780273438, + "Close": 591.1500244140625, + "Volume": 218900 + }, + { + "Date": "2025-12-26", + "Open": 591.1500244140625, + "Close": 583.8400268554688, + "Volume": 328400 + }, + { + "Date": "2025-12-29", + "Open": 580.0, + "Close": 580.5499877929688, + "Volume": 443500 + }, + { + "Date": "2025-12-30", + "Open": 579.0, + "Close": 572.1099853515625, + "Volume": 430800 + }, + { + "Date": "2025-12-31", + "Open": 572.9400024414062, + "Close": 567.9299926757812, + "Volume": 469200 + }, + { + "Date": "2026-01-02", + "Open": 573.3699951171875, + "Close": 563.4500122070312, + "Volume": 517600 + }, + { + "Date": "2026-01-05", + "Open": 569.6500244140625, + "Close": 591.1599731445312, + "Volume": 777900 + }, + { + "Date": "2026-01-06", + "Open": 602.9099731445312, + "Close": 626.6500244140625, + "Volume": 1203500 + }, + { + "Date": "2026-01-07", + "Open": 619.7899780273438, + "Close": 620.9099731445312, + "Volume": 778300 + }, + { + "Date": "2026-01-08", + "Open": 630.5999755859375, + "Close": 612.97998046875, + "Volume": 590900 + }, + { + "Date": "2026-01-09", + "Open": 617.719970703125, + "Close": 631.6900024414062, + "Volume": 615600 + }, + { + "Date": "2026-01-12", + "Open": 631.0, + "Close": 631.72998046875, + "Volume": 479200 + }, + { + "Date": "2026-01-13", + "Open": 635.0, + "Close": 641.510009765625, + "Volume": 784100 + }, + { + "Date": "2026-01-14", + "Open": 636.3599853515625, + "Close": 629.219970703125, + "Volume": 752800 + }, + { + "Date": "2026-01-15", + "Open": 636.010009765625, + "Close": 637.1900024414062, + "Volume": 455600 + }, + { + "Date": "2026-01-16", + "Open": 641.0900268554688, + "Close": 636.0399780273438, + "Volume": 678400 + }, + { + "Date": "2026-01-20", + "Open": 625.969970703125, + "Close": 620.52001953125, + "Volume": 634800 + }, + { + "Date": "2026-01-21", + "Open": 619.25, + "Close": 610.25, + "Volume": 670200 + }, + { + "Date": "2026-01-22", + "Open": 613.010009765625, + "Close": 607.2899780273438, + "Volume": 509800 + }, + { + "Date": "2026-01-23", + "Open": 608.7999877929688, + "Close": 613.1400146484375, + "Volume": 423000 + }, + { + "Date": "2026-01-26", + "Open": 611.0, + "Close": 605.0700073242188, + "Volume": 443100 + }, + { + "Date": "2026-01-27", + "Open": 604.0, + "Close": 610.219970703125, + "Volume": 333000 + }, + { + "Date": "2026-01-28", + "Open": 610.6500244140625, + "Close": 549.8599853515625, + "Volume": 1337400 + }, + { + "Date": "2026-01-29", + "Open": 555.010009765625, + "Close": 509.5799865722656, + "Volume": 1539000 + }, + { + "Date": "2026-01-30", + "Open": 505.3599853515625, + "Close": 483.5799865722656, + "Volume": 1287200 + }, + { + "Date": "2026-02-02", + "Open": 482.0, + "Close": 459.989990234375, + "Volume": 1149300 + }, + { + "Date": "2026-02-03", + "Open": 471.75, + "Close": 451.2900085449219, + "Volume": 2253100 + }, + { + "Date": "2026-02-04", + "Open": 447.6300048828125, + "Close": 430.6499938964844, + "Volume": 1725600 + }, + { + "Date": "2026-02-05", + "Open": 426.4100036621094, + "Close": 399.6499938964844, + "Volume": 1529700 + }, + { + "Date": "2026-02-06", + "Open": 410.0, + "Close": 414.20001220703125, + "Volume": 1479400 + }, + { + "Date": "2026-02-09", + "Open": 418.2200012207031, + "Close": 433.7699890136719, + "Volume": 1507800 + }, + { + "Date": "2026-02-10", + "Open": 438.57000732421875, + "Close": 446.9700012207031, + "Volume": 1779300 + }, + { + "Date": "2026-02-11", + "Open": 453.3900146484375, + "Close": 434.45001220703125, + "Volume": 1104700 + }, + { + "Date": "2026-02-12", + "Open": 438.2099914550781, + "Close": 435.80999755859375, + "Volume": 868400 + }, + { + "Date": "2026-02-13", + "Open": 440.1300048828125, + "Close": 429.6700134277344, + "Volume": 953600 + }, + { + "Date": "2026-02-17", + "Open": 433.6199951171875, + "Close": 431.94000244140625, + "Volume": 710600 + }, + { + "Date": "2026-02-18", + "Open": 433.989990234375, + "Close": 430.1199951171875, + "Volume": 691200 + }, + { + "Date": "2026-02-19", + "Open": 429.04998779296875, + "Close": 441.1199951171875, + "Volume": 593800 + }, + { + "Date": "2026-02-20", + "Open": 435.1700134277344, + "Close": 433.9100036621094, + "Volume": 648000 + }, + { + "Date": "2026-02-23", + "Open": 426.239990234375, + "Close": 423.44000244140625, + "Volume": 810500 + }, + { + "Date": "2026-02-24", + "Open": 420.7699890136719, + "Close": 442.510009765625, + "Volume": 1458400 + }, + { + "Date": "2026-02-25", + "Open": 498.42999267578125, + "Close": 520.1799926757812, + "Volume": 4422000 + }, + { + "Date": "2026-02-26", + "Open": 528.0700073242188, + "Close": 550.1900024414062, + "Volume": 2090200 + }, + { + "Date": "2026-02-27", + "Open": 540.5, + "Close": 542.4000244140625, + "Volume": 1676700 + }, + { + "Date": "2026-03-02", + "Open": 548.1599731445312, + "Close": 572.02001953125, + "Volume": 1316400 + }, + { + "Date": "2026-03-03", + "Open": 569.1400146484375, + "Close": 579.0900268554688, + "Volume": 1185600 + }, + { + "Date": "2026-03-04", + "Open": 573.1699829101562, + "Close": 569.8099975585938, + "Volume": 783900 + }, + { + "Date": "2026-03-05", + "Open": 566.9299926757812, + "Close": 570.489990234375, + "Volume": 738400 + }, + { + "Date": "2026-03-06", + "Open": 566.0, + "Close": 574.010009765625, + "Volume": 653400 + }, + { + "Date": "2026-03-09", + "Open": 565.510009765625, + "Close": 559.0599975585938, + "Volume": 792100 + }, + { + "Date": "2026-03-10", + "Open": 556.2899780273438, + "Close": 529.969970703125, + "Volume": 797200 + }, + { + "Date": "2026-03-11", + "Open": 528.0999755859375, + "Close": 517.5700073242188, + "Volume": 564200 + }, + { + "Date": "2026-03-12", + "Open": 514.989990234375, + "Close": 499.3999938964844, + "Volume": 1038600 + }, + { + "Date": "2026-03-13", + "Open": 506.1199951171875, + "Close": 496.17999267578125, + "Volume": 551900 + }, + { + "Date": "2026-03-16", + "Open": 497.6499938964844, + "Close": 489.6400146484375, + "Volume": 868100 + }, + { + "Date": "2026-03-17", + "Open": 490.0, + "Close": 506.57000732421875, + "Volume": 714900 + }, + { + "Date": "2026-03-18", + "Open": 502.07000732421875, + "Close": 508.4100036621094, + "Volume": 519800 + }, + { + "Date": "2026-03-19", + "Open": 505.7900085449219, + "Close": 502.17999267578125, + "Volume": 515700 + }, + { + "Date": "2026-03-20", + "Open": 502.17999267578125, + "Close": 496.2699890136719, + "Volume": 1003600 + }, + { + "Date": "2026-03-23", + "Open": 503.0, + "Close": 507.2799987792969, + "Volume": 564100 + }, + { + "Date": "2026-03-24", + "Open": 501.4700012207031, + "Close": 456.6000061035156, + "Volume": 1175000 + }, + { + "Date": "2026-03-25", + "Open": 463.2799987792969, + "Close": 460.1499938964844, + "Volume": 949200 + }, + { + "Date": "2026-03-26", + "Open": 448.2099914550781, + "Close": 450.4599914550781, + "Volume": 767900 + }, + { + "Date": "2026-03-27", + "Open": 445.010009765625, + "Close": 429.94000244140625, + "Volume": 864400 + }, + { + "Date": "2026-03-30", + "Open": 430.0, + "Close": 415.07000732421875, + "Volume": 1000900 + }, + { + "Date": "2026-03-31", + "Open": 419.1499938964844, + "Close": 424.69000244140625, + "Volume": 817800 + }, + { + "Date": "2026-04-01", + "Open": 432.5199890136719, + "Close": 423.57000732421875, + "Volume": 679000 + }, + { + "Date": "2026-04-02", + "Open": 415.0199890136719, + "Close": 412.80999755859375, + "Volume": 1071400 + }, + { + "Date": "2026-04-06", + "Open": 411.07000732421875, + "Close": 413.07000732421875, + "Volume": 616400 + }, + { + "Date": "2026-04-07", + "Open": 409.9100036621094, + "Close": 372.8699951171875, + "Volume": 2100200 + }, + { + "Date": "2026-04-08", + "Open": 401.010009765625, + "Close": 397.9700012207031, + "Volume": 622792 + } + ], + "AVGO": [ + { + "Date": "2025-11-26", + "Open": 384.0081517409119, + "Close": 395.9801025390625, + "Volume": 28693000 + }, + { + "Date": "2025-11-28", + "Open": 397.75299235778425, + "Close": 401.3485412597656, + "Volume": 13365500 + }, + { + "Date": "2025-12-01", + "Open": 393.27098922290344, + "Close": 384.5360412597656, + "Volume": 23252000 + }, + { + "Date": "2025-12-02", + "Open": 386.7571347201425, + "Close": 380.0440979003906, + "Volume": 22207000 + }, + { + "Date": "2025-12-03", + "Open": 378.4803446615845, + "Close": 379.087890625, + "Volume": 21336400 + }, + { + "Date": "2025-12-04", + "Open": 379.1576496778165, + "Close": 379.5062561035156, + "Volume": 15845900 + }, + { + "Date": "2025-12-05", + "Open": 384.6257119524167, + "Close": 388.6794128417969, + "Volume": 24779900 + }, + { + "Date": "2025-12-08", + "Open": 400.8704884234115, + "Close": 399.4960021972656, + "Volume": 30410600 + }, + { + "Date": "2025-12-09", + "Open": 397.1553667228235, + "Close": 404.66522216796875, + "Volume": 24546000 + }, + { + "Date": "2025-12-10", + "Open": 400.591592714844, + "Close": 411.3185119628906, + "Volume": 31531000 + }, + { + "Date": "2025-12-11", + "Open": 403.2110535816976, + "Close": 404.7449035644531, + "Volume": 45681600 + }, + { + "Date": "2025-12-12", + "Open": 378.4404976165911, + "Close": 358.4906005859375, + "Volume": 95588500 + }, + { + "Date": "2025-12-15", + "Open": 360.44279831550426, + "Close": 338.4510803222656, + "Volume": 65894900 + }, + { + "Date": "2025-12-16", + "Open": 334.67623571189444, + "Close": 339.93511962890625, + "Volume": 58061100 + }, + { + "Date": "2025-12-17", + "Open": 345.22387284443886, + "Close": 324.7162170410156, + "Volume": 73300900 + }, + { + "Date": "2025-12-18", + "Open": 334.6563429158848, + "Close": 328.5608215332031, + "Volume": 54501900 + }, + { + "Date": "2025-12-19", + "Open": 332.00695507974194, + "Close": 338.9988708496094, + "Volume": 159095200 + }, + { + "Date": "2025-12-22", + "Open": 345.3056593647258, + "Close": 340.7352600097656, + "Volume": 28739600 + }, + { + "Date": "2025-12-23", + "Open": 340.09657987546063, + "Close": 348.5887756347656, + "Volume": 28232600 + }, + { + "Date": "2025-12-24", + "Open": 349.95589479748145, + "Close": 349.48687744140625, + "Volume": 11424400 + }, + { + "Date": "2025-12-26", + "Open": 350.325115846726, + "Close": 351.39288330078125, + "Volume": 15028100 + }, + { + "Date": "2025-12-29", + "Open": 347.99001949427986, + "Close": 348.65863037109375, + "Volume": 21946900 + }, + { + "Date": "2025-12-30", + "Open": 349.2373891882818, + "Close": 349.1176452636719, + "Volume": 16633600 + }, + { + "Date": "2025-12-31", + "Open": 348.9979250326745, + "Close": 345.3755187988281, + "Volume": 15346100 + }, + { + "Date": "2026-01-02", + "Open": 352.04150541544425, + "Close": 346.8923034667969, + "Volume": 25398600 + }, + { + "Date": "2026-01-05", + "Open": 353.9974223547191, + "Close": 342.7011413574219, + "Volume": 31136000 + }, + { + "Date": "2026-01-06", + "Open": 342.8807574319921, + "Close": 343.0503845214844, + "Volume": 27135500 + }, + { + "Date": "2026-01-07", + "Open": 340.98472498041707, + "Close": 342.78094482421875, + "Volume": 20249300 + }, + { + "Date": "2026-01-08", + "Open": 342.0624538203319, + "Close": 331.7840270996094, + "Volume": 24385200 + }, + { + "Date": "2026-01-09", + "Open": 337.21263395609, + "Close": 344.24786376953125, + "Volume": 22482500 + }, + { + "Date": "2026-01-12", + "Open": 340.2363083277168, + "Close": 351.47271728515625, + "Volume": 20949600 + }, + { + "Date": "2026-01-13", + "Open": 352.14131670251004, + "Close": 353.86767578125, + "Volume": 18308000 + }, + { + "Date": "2026-01-14", + "Open": 348.2395074006754, + "Close": 339.17852783203125, + "Volume": 30094700 + }, + { + "Date": "2026-01-15", + "Open": 348.38917780130276, + "Close": 342.30194091796875, + "Volume": 22218800 + }, + { + "Date": "2026-01-16", + "Open": 345.5451400301808, + "Close": 350.9737548828125, + "Volume": 31291200 + }, + { + "Date": "2026-01-20", + "Open": 343.3797052494505, + "Close": 331.9037780761719, + "Volume": 32293900 + }, + { + "Date": "2026-01-21", + "Open": 334.8076698840445, + "Close": 328.1116943359375, + "Volume": 32006600 + }, + { + "Date": "2026-01-22", + "Open": 334.6479996271889, + "Close": 324.8086242675781, + "Volume": 24275400 + }, + { + "Date": "2026-01-23", + "Open": 318.63160535606505, + "Close": 319.3800354003906, + "Volume": 30259500 + }, + { + "Date": "2026-01-26", + "Open": 319.1305360310809, + "Close": 324.16998291015625, + "Volume": 25006400 + }, + { + "Date": "2026-01-27", + "Open": 329.06972766461007, + "Close": 332.0933837890625, + "Volume": 25537600 + }, + { + "Date": "2026-01-28", + "Open": 338.14069186444095, + "Close": 332.54241943359375, + "Volume": 23001700 + }, + { + "Date": "2026-01-29", + "Open": 331.86384504465474, + "Close": 330.0376892089844, + "Volume": 20447500 + }, + { + "Date": "2026-01-30", + "Open": 331.7441040800076, + "Close": 330.6064758300781, + "Volume": 28313000 + }, + { + "Date": "2026-02-02", + "Open": 325.4273366579902, + "Close": 330.4168701171875, + "Volume": 17278200 + }, + { + "Date": "2026-02-03", + "Open": 336.0350756107717, + "Close": 319.659423828125, + "Volume": 36914800 + }, + { + "Date": "2026-02-04", + "Open": 318.84118424748516, + "Close": 307.4051513671875, + "Volume": 43330300 + }, + { + "Date": "2026-02-05", + "Open": 313.6819850898965, + "Close": 309.8600158691406, + "Volume": 42775800 + }, + { + "Date": "2026-02-06", + "Open": 319.42994273184223, + "Close": 332.2231140136719, + "Volume": 33003400 + }, + { + "Date": "2026-02-09", + "Open": 330.0775871416233, + "Close": 343.22003173828125, + "Volume": 30091000 + }, + { + "Date": "2026-02-10", + "Open": 346.7426387691113, + "Close": 339.72735595703125, + "Volume": 19542700 + }, + { + "Date": "2026-02-11", + "Open": 346.0740321364971, + "Close": 342.0425109863281, + "Volume": 17004700 + }, + { + "Date": "2026-02-12", + "Open": 343.1102481796043, + "Close": 330.4767761230469, + "Volume": 22007300 + }, + { + "Date": "2026-02-13", + "Open": 329.1595146617416, + "Close": 324.48931884765625, + "Volume": 18397200 + }, + { + "Date": "2026-02-17", + "Open": 319.01080658831154, + "Close": 331.8439025878906, + "Volume": 23469700 + }, + { + "Date": "2026-02-18", + "Open": 328.83019085840954, + "Close": 332.8118591308594, + "Volume": 13565300 + }, + { + "Date": "2026-02-19", + "Open": 332.31290349221706, + "Close": 333.29083251953125, + "Volume": 15180900 + }, + { + "Date": "2026-02-20", + "Open": 331.6642423408814, + "Close": 331.9536437988281, + "Volume": 17658900 + }, + { + "Date": "2026-02-23", + "Open": 331.5545040034344, + "Close": 329.64849853515625, + "Volume": 16472400 + }, + { + "Date": "2026-02-24", + "Open": 321.8648179358508, + "Close": 324.8086242675781, + "Volume": 23614400 + }, + { + "Date": "2026-02-25", + "Open": 330.0476590225998, + "Close": 331.6143798828125, + "Volume": 20182300 + }, + { + "Date": "2026-02-26", + "Open": 325.81652053898387, + "Close": 321.0265808105469, + "Volume": 33025300 + }, + { + "Date": "2026-02-27", + "Open": 310.04962308831114, + "Close": 318.8810729980469, + "Volume": 28004200 + }, + { + "Date": "2026-03-02", + "Open": 308.71239918840047, + "Close": 318.1526184082031, + "Volume": 20567200 + }, + { + "Date": "2026-03-03", + "Open": 312.344806434985, + "Close": 313.18304443359375, + "Volume": 20826200 + }, + { + "Date": "2026-03-04", + "Open": 315.0191620282564, + "Close": 316.86529541015625, + "Volume": 34895800 + }, + { + "Date": "2026-03-05", + "Open": 329.4888201299173, + "Close": 332.0733947753906, + "Volume": 57076600 + }, + { + "Date": "2026-03-06", + "Open": 327.5928011473892, + "Close": 329.7882080078125, + "Volume": 39152200 + }, + { + "Date": "2026-03-09", + "Open": 326.5649709749808, + "Close": 345.0262451171875, + "Volume": 40605800 + }, + { + "Date": "2026-03-10", + "Open": 348.0000043944519, + "Close": 341.86285400390625, + "Volume": 29531700 + }, + { + "Date": "2026-03-11", + "Open": 341.8728342845959, + "Close": 340.85498046875, + "Volume": 20104100 + }, + { + "Date": "2026-03-12", + "Open": 337.03300757281824, + "Close": 335.2667236328125, + "Volume": 21982700 + }, + { + "Date": "2026-03-13", + "Open": 336.97312724591364, + "Close": 321.4856262207031, + "Volume": 34725000 + }, + { + "Date": "2026-03-16", + "Open": 325.3375412042841, + "Close": 324.2398681640625, + "Volume": 31363100 + }, + { + "Date": "2026-03-17", + "Open": 325.0780870057256, + "Close": 320.63739013671875, + "Volume": 38026500 + }, + { + "Date": "2026-03-18", + "Open": 319.7592262452072, + "Close": 315.2686462402344, + "Volume": 25460600 + }, + { + "Date": "2026-03-19", + "Open": 311.81590377906156, + "Close": 319.17047119140625, + "Volume": 23524800 + }, + { + "Date": "2026-03-20", + "Open": 319.4498845364502, + "Close": 309.8600158691406, + "Volume": 43325900 + }, + { + "Date": "2026-03-23", + "Open": 318.0, + "Close": 322.510009765625, + "Volume": 27369200 + }, + { + "Date": "2026-03-24", + "Open": 320.0, + "Close": 318.2900085449219, + "Volume": 19799000 + }, + { + "Date": "2026-03-25", + "Open": 322.5899963378906, + "Close": 318.80999755859375, + "Volume": 19900000 + }, + { + "Date": "2026-03-26", + "Open": 314.0199890136719, + "Close": 309.4200134277344, + "Volume": 20343700 + }, + { + "Date": "2026-03-27", + "Open": 307.05999755859375, + "Close": 300.67999267578125, + "Volume": 23593900 + }, + { + "Date": "2026-03-30", + "Open": 300.8699951171875, + "Close": 293.4100036621094, + "Volume": 28054500 + }, + { + "Date": "2026-03-31", + "Open": 299.3900146484375, + "Close": 309.510009765625, + "Volume": 29289500 + }, + { + "Date": "2026-04-01", + "Open": 313.3699951171875, + "Close": 313.489990234375, + "Volume": 19171000 + }, + { + "Date": "2026-04-02", + "Open": 304.489990234375, + "Close": 314.54998779296875, + "Volume": 14021100 + }, + { + "Date": "2026-04-06", + "Open": 315.05999755859375, + "Close": 314.42999267578125, + "Volume": 12111300 + }, + { + "Date": "2026-04-07", + "Open": 326.7300109863281, + "Close": 333.9700012207031, + "Volume": 32729700 + }, + { + "Date": "2026-04-08", + "Open": 351.6600036621094, + "Close": 344.2799987792969, + "Volume": 12051767 + } + ], + "AZO": [ + { + "Date": "2025-11-26", + "Open": 3932.159912109375, + "Close": 3967.949951171875, + "Volume": 67900 + }, + { + "Date": "2025-11-28", + "Open": 3951.590087890625, + "Close": 3954.330078125, + "Volume": 51400 + }, + { + "Date": "2025-12-01", + "Open": 3949.989990234375, + "Close": 3946.989990234375, + "Volume": 91500 + }, + { + "Date": "2025-12-02", + "Open": 3946.610107421875, + "Close": 3826.77001953125, + "Volume": 157800 + }, + { + "Date": "2025-12-03", + "Open": 3837.3701171875, + "Close": 3822.919921875, + "Volume": 115000 + }, + { + "Date": "2025-12-04", + "Open": 3858.739990234375, + "Close": 3840.5, + "Volume": 110000 + }, + { + "Date": "2025-12-05", + "Open": 3837.659912109375, + "Close": 3822.659912109375, + "Volume": 116100 + }, + { + "Date": "2025-12-08", + "Open": 3790.0, + "Close": 3766.9599609375, + "Volume": 229300 + }, + { + "Date": "2025-12-09", + "Open": 3694.889892578125, + "Close": 3496.77001953125, + "Volume": 380000 + }, + { + "Date": "2025-12-10", + "Open": 3473.489990234375, + "Close": 3421.1298828125, + "Volume": 264800 + }, + { + "Date": "2025-12-11", + "Open": 3449.969970703125, + "Close": 3469.10009765625, + "Volume": 271600 + }, + { + "Date": "2025-12-12", + "Open": 3484.780029296875, + "Close": 3445.7099609375, + "Volume": 165300 + }, + { + "Date": "2025-12-15", + "Open": 3453.669921875, + "Close": 3488.7099609375, + "Volume": 224100 + }, + { + "Date": "2025-12-16", + "Open": 3466.010009765625, + "Close": 3417.419921875, + "Volume": 168000 + }, + { + "Date": "2025-12-17", + "Open": 3401.0, + "Close": 3393.35009765625, + "Volume": 180400 + }, + { + "Date": "2025-12-18", + "Open": 3384.27001953125, + "Close": 3426.610107421875, + "Volume": 250500 + }, + { + "Date": "2025-12-19", + "Open": 3423.06005859375, + "Close": 3392.340087890625, + "Volume": 327800 + }, + { + "Date": "2025-12-22", + "Open": 3381.780029296875, + "Close": 3413.81005859375, + "Volume": 136800 + }, + { + "Date": "2025-12-23", + "Open": 3436.2900390625, + "Close": 3463.610107421875, + "Volume": 196200 + }, + { + "Date": "2025-12-24", + "Open": 3447.010009765625, + "Close": 3456.02001953125, + "Volume": 91600 + }, + { + "Date": "2025-12-26", + "Open": 3459.31005859375, + "Close": 3448.699951171875, + "Volume": 66600 + }, + { + "Date": "2025-12-29", + "Open": 3471.110107421875, + "Close": 3415.81005859375, + "Volume": 137800 + }, + { + "Date": "2025-12-30", + "Open": 3405.0, + "Close": 3398.85009765625, + "Volume": 89200 + }, + { + "Date": "2025-12-31", + "Open": 3390.0, + "Close": 3391.5, + "Volume": 88200 + }, + { + "Date": "2026-01-02", + "Open": 3375.31005859375, + "Close": 3303.820068359375, + "Volume": 175300 + }, + { + "Date": "2026-01-05", + "Open": 3259.949951171875, + "Close": 3268.300048828125, + "Volume": 160300 + }, + { + "Date": "2026-01-06", + "Open": 3243.639892578125, + "Close": 3244.919921875, + "Volume": 183500 + }, + { + "Date": "2026-01-07", + "Open": 3238.669921875, + "Close": 3318.080078125, + "Volume": 336200 + }, + { + "Date": "2026-01-08", + "Open": 3307.75, + "Close": 3313.989990234375, + "Volume": 231600 + }, + { + "Date": "2026-01-09", + "Open": 3303.68994140625, + "Close": 3421.169921875, + "Volume": 243400 + }, + { + "Date": "2026-01-12", + "Open": 3439.0, + "Close": 3523.0, + "Volume": 235700 + }, + { + "Date": "2026-01-13", + "Open": 3510.739990234375, + "Close": 3505.75, + "Volume": 139800 + }, + { + "Date": "2026-01-14", + "Open": 3508.780029296875, + "Close": 3472.659912109375, + "Volume": 134800 + }, + { + "Date": "2026-01-15", + "Open": 3440.300048828125, + "Close": 3465.449951171875, + "Volume": 150400 + }, + { + "Date": "2026-01-16", + "Open": 3456.6298828125, + "Close": 3522.02001953125, + "Volume": 192100 + }, + { + "Date": "2026-01-20", + "Open": 3479.9599609375, + "Close": 3573.97998046875, + "Volume": 296300 + }, + { + "Date": "2026-01-21", + "Open": 3576.820068359375, + "Close": 3671.679931640625, + "Volume": 254200 + }, + { + "Date": "2026-01-22", + "Open": 3657.989990234375, + "Close": 3698.6298828125, + "Volume": 186300 + }, + { + "Date": "2026-01-23", + "Open": 3711.52001953125, + "Close": 3700.0, + "Volume": 173800 + }, + { + "Date": "2026-01-26", + "Open": 3724.9599609375, + "Close": 3786.030029296875, + "Volume": 190100 + }, + { + "Date": "2026-01-27", + "Open": 3801.840087890625, + "Close": 3799.989990234375, + "Volume": 146700 + }, + { + "Date": "2026-01-28", + "Open": 3781.909912109375, + "Close": 3782.139892578125, + "Volume": 118600 + }, + { + "Date": "2026-01-29", + "Open": 3780.52001953125, + "Close": 3703.760009765625, + "Volume": 143500 + }, + { + "Date": "2026-01-30", + "Open": 3699.919921875, + "Close": 3704.2900390625, + "Volume": 165000 + }, + { + "Date": "2026-02-02", + "Open": 3693.419921875, + "Close": 3722.409912109375, + "Volume": 190900 + }, + { + "Date": "2026-02-03", + "Open": 3691.85009765625, + "Close": 3671.610107421875, + "Volume": 149000 + }, + { + "Date": "2026-02-04", + "Open": 3700.0, + "Close": 3720.5, + "Volume": 187700 + }, + { + "Date": "2026-02-05", + "Open": 3673.429931640625, + "Close": 3605.030029296875, + "Volume": 178300 + }, + { + "Date": "2026-02-06", + "Open": 3580.6298828125, + "Close": 3681.260009765625, + "Volume": 140700 + }, + { + "Date": "2026-02-09", + "Open": 3658.25, + "Close": 3634.2900390625, + "Volume": 116000 + }, + { + "Date": "2026-02-10", + "Open": 3623.5, + "Close": 3664.840087890625, + "Volume": 99700 + }, + { + "Date": "2026-02-11", + "Open": 3667.22998046875, + "Close": 3735.85009765625, + "Volume": 96700 + }, + { + "Date": "2026-02-12", + "Open": 3747.97998046875, + "Close": 3788.7099609375, + "Volume": 142700 + }, + { + "Date": "2026-02-13", + "Open": 3812.25, + "Close": 3858.159912109375, + "Volume": 106300 + }, + { + "Date": "2026-02-17", + "Open": 3859.860107421875, + "Close": 3742.0, + "Volume": 123200 + }, + { + "Date": "2026-02-18", + "Open": 3728.97998046875, + "Close": 3744.639892578125, + "Volume": 93900 + }, + { + "Date": "2026-02-19", + "Open": 3738.800048828125, + "Close": 3745.489990234375, + "Volume": 101500 + }, + { + "Date": "2026-02-20", + "Open": 3759.39990234375, + "Close": 3748.52001953125, + "Volume": 132500 + }, + { + "Date": "2026-02-23", + "Open": 3740.64990234375, + "Close": 3829.27001953125, + "Volume": 121000 + }, + { + "Date": "2026-02-24", + "Open": 3816.8701171875, + "Close": 3784.419921875, + "Volume": 100000 + }, + { + "Date": "2026-02-25", + "Open": 3748.510009765625, + "Close": 3671.820068359375, + "Volume": 162700 + }, + { + "Date": "2026-02-26", + "Open": 3675.0, + "Close": 3660.0, + "Volume": 128200 + }, + { + "Date": "2026-02-27", + "Open": 3681.5, + "Close": 3755.580078125, + "Volume": 216400 + }, + { + "Date": "2026-03-02", + "Open": 3761.010009765625, + "Close": 3882.469970703125, + "Volume": 271300 + }, + { + "Date": "2026-03-03", + "Open": 3650.0, + "Close": 3637.169921875, + "Volume": 275300 + }, + { + "Date": "2026-03-04", + "Open": 3666.110107421875, + "Close": 3717.0, + "Volume": 157400 + }, + { + "Date": "2026-03-05", + "Open": 3685.719970703125, + "Close": 3742.02001953125, + "Volume": 168800 + }, + { + "Date": "2026-03-06", + "Open": 3766.300048828125, + "Close": 3641.2900390625, + "Volume": 112900 + }, + { + "Date": "2026-03-09", + "Open": 3680.1298828125, + "Close": 3672.679931640625, + "Volume": 152500 + }, + { + "Date": "2026-03-10", + "Open": 3676.75, + "Close": 3726.02001953125, + "Volume": 122200 + }, + { + "Date": "2026-03-11", + "Open": 3706.3701171875, + "Close": 3712.419921875, + "Volume": 111500 + }, + { + "Date": "2026-03-12", + "Open": 3700.47998046875, + "Close": 3614.27001953125, + "Volume": 118000 + }, + { + "Date": "2026-03-13", + "Open": 3630.4599609375, + "Close": 3562.85009765625, + "Volume": 119700 + }, + { + "Date": "2026-03-16", + "Open": 3556.469970703125, + "Close": 3488.8798828125, + "Volume": 139900 + }, + { + "Date": "2026-03-17", + "Open": 3495.3701171875, + "Close": 3439.639892578125, + "Volume": 129300 + }, + { + "Date": "2026-03-18", + "Open": 3421.3701171875, + "Close": 3361.97998046875, + "Volume": 118300 + }, + { + "Date": "2026-03-19", + "Open": 3350.5, + "Close": 3341.580078125, + "Volume": 155800 + }, + { + "Date": "2026-03-20", + "Open": 3336.679931640625, + "Close": 3282.89990234375, + "Volume": 292500 + }, + { + "Date": "2026-03-23", + "Open": 3378.570068359375, + "Close": 3353.239990234375, + "Volume": 149900 + }, + { + "Date": "2026-03-24", + "Open": 3332.919921875, + "Close": 3345.840087890625, + "Volume": 107200 + }, + { + "Date": "2026-03-25", + "Open": 3371.52001953125, + "Close": 3386.139892578125, + "Volume": 97900 + }, + { + "Date": "2026-03-26", + "Open": 3377.3798828125, + "Close": 3395.969970703125, + "Volume": 126900 + }, + { + "Date": "2026-03-27", + "Open": 3403.760009765625, + "Close": 3316.7099609375, + "Volume": 132800 + }, + { + "Date": "2026-03-30", + "Open": 3311.1201171875, + "Close": 3342.510009765625, + "Volume": 109000 + }, + { + "Date": "2026-03-31", + "Open": 3366.239990234375, + "Close": 3377.780029296875, + "Volume": 125700 + }, + { + "Date": "2026-04-01", + "Open": 3384.719970703125, + "Close": 3426.469970703125, + "Volume": 98300 + }, + { + "Date": "2026-04-02", + "Open": 3406.18994140625, + "Close": 3400.5400390625, + "Volume": 75800 + }, + { + "Date": "2026-04-06", + "Open": 3378.7099609375, + "Close": 3438.35009765625, + "Volume": 71800 + }, + { + "Date": "2026-04-07", + "Open": 3428.5400390625, + "Close": 3387.0, + "Volume": 82600 + }, + { + "Date": "2026-04-08", + "Open": 3421.5, + "Close": 3454.489990234375, + "Volume": 13621 + } + ], + "APH": [ + { + "Date": "2025-11-26", + "Open": 138.37913467293703, + "Close": 138.17991638183594, + "Volume": 6443400 + }, + { + "Date": "2025-11-28", + "Open": 138.94691119714764, + "Close": 140.35140991210938, + "Volume": 3195100 + }, + { + "Date": "2025-12-01", + "Open": 139.0963415133186, + "Close": 138.677978515625, + "Volume": 7337900 + }, + { + "Date": "2025-12-02", + "Open": 141.447141600457, + "Close": 140.9391326904297, + "Volume": 8722900 + }, + { + "Date": "2025-12-03", + "Open": 140.381305707471, + "Close": 138.1101837158203, + "Volume": 10115400 + }, + { + "Date": "2025-12-04", + "Open": 137.45277509284975, + "Close": 138.91705322265625, + "Volume": 8194500 + }, + { + "Date": "2025-12-05", + "Open": 139.41508335668195, + "Close": 138.81741333007812, + "Volume": 7437500 + }, + { + "Date": "2025-12-08", + "Open": 139.45493024709086, + "Close": 139.5146942138672, + "Volume": 3882800 + }, + { + "Date": "2025-12-09", + "Open": 139.11626335292252, + "Close": 138.04046630859375, + "Volume": 5597300 + }, + { + "Date": "2025-12-10", + "Open": 138.0105768982287, + "Close": 138.1400604248047, + "Volume": 6758800 + }, + { + "Date": "2025-12-11", + "Open": 137.26349110107182, + "Close": 138.5484619140625, + "Volume": 7248000 + }, + { + "Date": "2025-12-12", + "Open": 137.57229297528704, + "Close": 128.73683166503906, + "Volume": 13261000 + }, + { + "Date": "2025-12-15", + "Open": 129.64326798314784, + "Close": 129.3942413330078, + "Volume": 8042400 + }, + { + "Date": "2025-12-16", + "Open": 128.80542068549025, + "Close": 128.8752899169922, + "Volume": 7901700 + }, + { + "Date": "2025-12-17", + "Open": 129.2046377568964, + "Close": 126.26045227050781, + "Volume": 12047300 + }, + { + "Date": "2025-12-18", + "Open": 128.95513470739462, + "Close": 129.35433959960938, + "Volume": 8009200 + }, + { + "Date": "2025-12-19", + "Open": 129.81344284056698, + "Close": 135.02313232421875, + "Volume": 17537500 + }, + { + "Date": "2025-12-22", + "Open": 136.72976000207757, + "Close": 134.87342834472656, + "Volume": 5349000 + }, + { + "Date": "2025-12-23", + "Open": 133.39635140483736, + "Close": 136.84951782226562, + "Volume": 4807000 + }, + { + "Date": "2025-12-24", + "Open": 136.90939711295445, + "Close": 137.66790771484375, + "Volume": 2162400 + }, + { + "Date": "2025-12-26", + "Open": 137.66790877473403, + "Close": 137.15890502929688, + "Volume": 2667800 + }, + { + "Date": "2025-12-29", + "Open": 135.9313277191254, + "Close": 136.62994384765625, + "Volume": 4376800 + }, + { + "Date": "2025-12-30", + "Open": 136.99923212895783, + "Close": 135.93133544921875, + "Volume": 3551700 + }, + { + "Date": "2025-12-31", + "Open": 136.37046951263252, + "Close": 134.87342834472656, + "Volume": 3303200 + }, + { + "Date": "2026-01-02", + "Open": 136.84951512974627, + "Close": 139.43441772460938, + "Volume": 7178600 + }, + { + "Date": "2026-01-05", + "Open": 140.77177045262533, + "Close": 139.6040802001953, + "Volume": 10179300 + }, + { + "Date": "2026-01-06", + "Open": 137.38845681435487, + "Close": 141.1011199951172, + "Volume": 12854600 + }, + { + "Date": "2026-01-07", + "Open": 139.39449699313434, + "Close": 138.63600158691406, + "Volume": 8294900 + }, + { + "Date": "2026-01-08", + "Open": 137.48824756383007, + "Close": 135.98123168945312, + "Volume": 6971100 + }, + { + "Date": "2026-01-09", + "Open": 135.99121350937654, + "Close": 139.88352966308594, + "Volume": 5192100 + }, + { + "Date": "2026-01-12", + "Open": 141.38056939833123, + "Close": 144.82376098632812, + "Volume": 10134300 + }, + { + "Date": "2026-01-13", + "Open": 145.90163242391588, + "Close": 148.6761474609375, + "Volume": 8061500 + }, + { + "Date": "2026-01-14", + "Open": 147.8777226374026, + "Close": 146.4605255126953, + "Volume": 9420500 + }, + { + "Date": "2026-01-15", + "Open": 149.86379793846942, + "Close": 153.91578674316406, + "Volume": 10078900 + }, + { + "Date": "2026-01-16", + "Open": 154.69424654008762, + "Close": 154.08544921875, + "Volume": 9602100 + }, + { + "Date": "2026-01-20", + "Open": 150.30294250430757, + "Close": 152.02952575683594, + "Volume": 10669200 + }, + { + "Date": "2026-01-21", + "Open": 152.77803801544604, + "Close": 154.2950439453125, + "Volume": 8664700 + }, + { + "Date": "2026-01-22", + "Open": 155.69228435578893, + "Close": 152.19918823242188, + "Volume": 7799600 + }, + { + "Date": "2026-01-23", + "Open": 150.95165084245713, + "Close": 150.69216918945312, + "Volume": 7333300 + }, + { + "Date": "2026-01-26", + "Open": 150.35282501424678, + "Close": 155.25314331054688, + "Volume": 10563900 + }, + { + "Date": "2026-01-27", + "Open": 157.56857349688843, + "Close": 165.92205810546875, + "Volume": 18312500 + }, + { + "Date": "2026-01-28", + "Open": 140.7218659294443, + "Close": 145.67208862304688, + "Volume": 37790600 + }, + { + "Date": "2026-01-29", + "Open": 147.9675391288189, + "Close": 149.28494262695312, + "Volume": 16929400 + }, + { + "Date": "2026-01-30", + "Open": 147.6581528446915, + "Close": 143.79579162597656, + "Volume": 12333700 + }, + { + "Date": "2026-02-02", + "Open": 143.7159458301906, + "Close": 144.64410400390625, + "Volume": 9951100 + }, + { + "Date": "2026-02-03", + "Open": 146.56033548563593, + "Close": 146.76991271972656, + "Volume": 10358500 + }, + { + "Date": "2026-02-04", + "Open": 146.52039879209434, + "Close": 129.74356079101562, + "Volume": 21254200 + }, + { + "Date": "2026-02-05", + "Open": 129.24455659157167, + "Close": 127.37824249267578, + "Volume": 19602600 + }, + { + "Date": "2026-02-06", + "Open": 131.89930945220638, + "Close": 135.96127319335938, + "Volume": 11531500 + }, + { + "Date": "2026-02-09", + "Open": 136.89942597853687, + "Close": 143.91555786132812, + "Volume": 9321200 + }, + { + "Date": "2026-02-10", + "Open": 145.76191854143343, + "Close": 143.85568237304688, + "Volume": 10687600 + }, + { + "Date": "2026-02-11", + "Open": 147.47851252559144, + "Close": 143.755859375, + "Volume": 8910800 + }, + { + "Date": "2026-02-12", + "Open": 147.0094528895673, + "Close": 143.4464874267578, + "Volume": 11352600 + }, + { + "Date": "2026-02-13", + "Open": 143.36663620640266, + "Close": 146.4305877685547, + "Volume": 9378800 + }, + { + "Date": "2026-02-17", + "Open": 144.4644748150397, + "Close": 148.27694702148438, + "Volume": 6844800 + }, + { + "Date": "2026-02-18", + "Open": 149.7041098335374, + "Close": 147.43858337402344, + "Volume": 7485200 + }, + { + "Date": "2026-02-19", + "Open": 146.7100363778823, + "Close": 150.90174865722656, + "Volume": 5230800 + }, + { + "Date": "2026-02-20", + "Open": 149.39473745503818, + "Close": 150.7420654296875, + "Volume": 7467400 + }, + { + "Date": "2026-02-23", + "Open": 149.82387810960554, + "Close": 147.52842712402344, + "Volume": 6070400 + }, + { + "Date": "2026-02-24", + "Open": 148.28691832933472, + "Close": 151.20115661621094, + "Volume": 8000400 + }, + { + "Date": "2026-02-25", + "Open": 151.15125783367154, + "Close": 152.3389129638672, + "Volume": 5653500 + }, + { + "Date": "2026-02-26", + "Open": 152.94770935742892, + "Close": 148.17713928222656, + "Volume": 7755500 + }, + { + "Date": "2026-02-27", + "Open": 145.19302337813187, + "Close": 145.77188110351562, + "Volume": 9827500 + }, + { + "Date": "2026-03-02", + "Open": 141.2208768926441, + "Close": 134.8933868408203, + "Volume": 14746800 + }, + { + "Date": "2026-03-03", + "Open": 129.7435715669344, + "Close": 129.32440185546875, + "Volume": 15242100 + }, + { + "Date": "2026-03-04", + "Open": 131.85938175453362, + "Close": 132.48814392089844, + "Volume": 11544600 + }, + { + "Date": "2026-03-05", + "Open": 135.73173562558625, + "Close": 135.9712677001953, + "Volume": 13918200 + }, + { + "Date": "2026-03-06", + "Open": 132.9073173060865, + "Close": 131.60987854003906, + "Volume": 7975600 + }, + { + "Date": "2026-03-09", + "Open": 129.3144223943731, + "Close": 135.79161071777344, + "Volume": 8755100 + }, + { + "Date": "2026-03-10", + "Open": 136.11098539596335, + "Close": 136.47027587890625, + "Volume": 7156300 + }, + { + "Date": "2026-03-11", + "Open": 136.17087380376748, + "Close": 134.2746124267578, + "Volume": 6626100 + }, + { + "Date": "2026-03-12", + "Open": 132.04900219872962, + "Close": 131.21066284179688, + "Volume": 8937400 + }, + { + "Date": "2026-03-13", + "Open": 131.66975784934905, + "Close": 133.6558380126953, + "Volume": 7246900 + }, + { + "Date": "2026-03-16", + "Open": 136.72975380145172, + "Close": 136.5301513671875, + "Volume": 10492800 + }, + { + "Date": "2026-03-17", + "Open": 139.6140652496042, + "Close": 134.8534698486328, + "Volume": 13196400 + }, + { + "Date": "2026-03-18", + "Open": 135.02312517693449, + "Close": 127.5578842163086, + "Volume": 12619000 + }, + { + "Date": "2026-03-19", + "Open": 125.58178882851885, + "Close": 130.39227294921875, + "Volume": 7153800 + }, + { + "Date": "2026-03-20", + "Open": 129.88329274300335, + "Close": 126.48999786376953, + "Volume": 14276100 + }, + { + "Date": "2026-03-23", + "Open": 129.1199951171875, + "Close": 130.6699981689453, + "Volume": 7714500 + }, + { + "Date": "2026-03-24", + "Open": 128.60000610351562, + "Close": 127.95999908447266, + "Volume": 9732300 + }, + { + "Date": "2026-03-25", + "Open": 129.86000061035156, + "Close": 128.72999572753906, + "Volume": 11719600 + }, + { + "Date": "2026-03-26", + "Open": 125.25, + "Close": 123.12999725341797, + "Volume": 9646200 + }, + { + "Date": "2026-03-27", + "Open": 122.5, + "Close": 123.62000274658203, + "Volume": 7805800 + }, + { + "Date": "2026-03-30", + "Open": 125.4000015258789, + "Close": 119.1500015258789, + "Volume": 8171700 + }, + { + "Date": "2026-03-31", + "Open": 122.27999877929688, + "Close": 126.3499984741211, + "Volume": 10075700 + }, + { + "Date": "2026-04-01", + "Open": 127.16999816894531, + "Close": 127.69999694824219, + "Volume": 7359900 + }, + { + "Date": "2026-04-02", + "Open": 123.18000030517578, + "Close": 128.0, + "Volume": 5587600 + }, + { + "Date": "2026-04-06", + "Open": 128.0, + "Close": 126.48999786376953, + "Volume": 4605600 + }, + { + "Date": "2026-04-07", + "Open": 125.19999694824219, + "Close": 128.3800048828125, + "Volume": 4447300 + }, + { + "Date": "2026-04-08", + "Open": 136.0, + "Close": 132.15499877929688, + "Volume": 1946838 + } + ], + "AVY": [ + { + "Date": "2025-11-26", + "Open": 168.09992411870516, + "Close": 170.4354705810547, + "Volume": 635900 + }, + { + "Date": "2025-11-28", + "Open": 170.25732570819483, + "Close": 170.5839080810547, + "Volume": 246500 + }, + { + "Date": "2025-12-01", + "Open": 169.91097139653715, + "Close": 170.7422637939453, + "Volume": 654800 + }, + { + "Date": "2025-12-02", + "Open": 172.088164355159, + "Close": 170.4354705810547, + "Volume": 746700 + }, + { + "Date": "2025-12-03", + "Open": 170.71408463028487, + "Close": 174.72421264648438, + "Volume": 831300 + }, + { + "Date": "2025-12-04", + "Open": 175.42074928162023, + "Close": 174.09732055664062, + "Volume": 1063500 + }, + { + "Date": "2025-12-05", + "Open": 174.0475660046627, + "Close": 178.44577026367188, + "Volume": 1194700 + }, + { + "Date": "2025-12-08", + "Open": 177.301431036654, + "Close": 174.44558715820312, + "Volume": 902900 + }, + { + "Date": "2025-12-09", + "Open": 173.72913847920438, + "Close": 172.0872802734375, + "Volume": 530000 + }, + { + "Date": "2025-12-10", + "Open": 172.58481890258759, + "Close": 176.22677612304688, + "Volume": 862000 + }, + { + "Date": "2025-12-11", + "Open": 177.54025241496296, + "Close": 180.7642822265625, + "Volume": 748000 + }, + { + "Date": "2025-12-12", + "Open": 180.96330450274536, + "Close": 181.6996612548828, + "Volume": 804700 + }, + { + "Date": "2025-12-15", + "Open": 181.6996494120028, + "Close": 182.78427124023438, + "Volume": 544500 + }, + { + "Date": "2025-12-16", + "Open": 183.1723446694936, + "Close": 182.21707153320312, + "Volume": 649300 + }, + { + "Date": "2025-12-17", + "Open": 181.26181551279424, + "Close": 182.95343017578125, + "Volume": 729200 + }, + { + "Date": "2025-12-18", + "Open": 183.24200358914615, + "Close": 182.3365020751953, + "Volume": 719100 + }, + { + "Date": "2025-12-19", + "Open": 183.25195834764278, + "Close": 180.2567901611328, + "Volume": 1358000 + }, + { + "Date": "2025-12-22", + "Open": 180.10753927307036, + "Close": 180.13739013671875, + "Volume": 469900 + }, + { + "Date": "2025-12-23", + "Open": 180.4259595293246, + "Close": 180.32644653320312, + "Volume": 772800 + }, + { + "Date": "2025-12-24", + "Open": 180.39609868876715, + "Close": 180.8140411376953, + "Volume": 267100 + }, + { + "Date": "2025-12-26", + "Open": 180.88369117333312, + "Close": 181.6399383544922, + "Volume": 356800 + }, + { + "Date": "2025-12-29", + "Open": 180.79413168589386, + "Close": 181.7493896484375, + "Volume": 530600 + }, + { + "Date": "2025-12-30", + "Open": 181.22201639593283, + "Close": 182.25689697265625, + "Volume": 751800 + }, + { + "Date": "2025-12-31", + "Open": 181.59019292316643, + "Close": 180.9832000732422, + "Volume": 515000 + }, + { + "Date": "2026-01-02", + "Open": 180.80407908240454, + "Close": 181.54043579101562, + "Volume": 825000 + }, + { + "Date": "2026-01-05", + "Open": 179.4010282199786, + "Close": 179.64979553222656, + "Volume": 821300 + }, + { + "Date": "2026-01-06", + "Open": 180.22693315465196, + "Close": 181.14239501953125, + "Volume": 723800 + }, + { + "Date": "2026-01-07", + "Open": 180.9035889747214, + "Close": 179.6398468017578, + "Volume": 529400 + }, + { + "Date": "2026-01-08", + "Open": 178.1571890160325, + "Close": 185.102783203125, + "Volume": 1058400 + }, + { + "Date": "2026-01-09", + "Open": 184.94356962850043, + "Close": 187.47103881835938, + "Volume": 794700 + }, + { + "Date": "2026-01-12", + "Open": 187.94868377085803, + "Close": 187.0431671142578, + "Volume": 388100 + }, + { + "Date": "2026-01-13", + "Open": 187.41134467518444, + "Close": 186.80435180664062, + "Volume": 568000 + }, + { + "Date": "2026-01-14", + "Open": 187.0332293388735, + "Close": 187.45115661621094, + "Volume": 516000 + }, + { + "Date": "2026-01-15", + "Open": 187.44119919431645, + "Close": 188.147705078125, + "Volume": 597600 + }, + { + "Date": "2026-01-16", + "Open": 187.0829743680536, + "Close": 187.71981811523438, + "Volume": 767100 + }, + { + "Date": "2026-01-20", + "Open": 185.50081773762855, + "Close": 181.31158447265625, + "Volume": 493400 + }, + { + "Date": "2026-01-21", + "Open": 183.09274703854538, + "Close": 184.95352172851562, + "Volume": 560400 + }, + { + "Date": "2026-01-22", + "Open": 184.54554911371977, + "Close": 185.02317810058594, + "Volume": 398200 + }, + { + "Date": "2026-01-23", + "Open": 184.46594896937964, + "Close": 186.50582885742188, + "Volume": 495100 + }, + { + "Date": "2026-01-26", + "Open": 187.42129625749197, + "Close": 187.38148498535156, + "Volume": 425500 + }, + { + "Date": "2026-01-27", + "Open": 187.0431696327296, + "Close": 186.01824951171875, + "Volume": 394300 + }, + { + "Date": "2026-01-28", + "Open": 185.89884753261538, + "Close": 183.9584503173828, + "Volume": 462400 + }, + { + "Date": "2026-01-29", + "Open": 184.69480405886722, + "Close": 184.4659423828125, + "Volume": 398200 + }, + { + "Date": "2026-01-30", + "Open": 183.03304031033525, + "Close": 184.5952911376953, + "Volume": 555300 + }, + { + "Date": "2026-02-02", + "Open": 184.406249264171, + "Close": 186.16751098632812, + "Volume": 770300 + }, + { + "Date": "2026-02-03", + "Open": 184.50574339034713, + "Close": 185.8988494873047, + "Volume": 1018100 + }, + { + "Date": "2026-02-04", + "Open": 184.82417302342742, + "Close": 192.177734375, + "Volume": 1654200 + }, + { + "Date": "2026-02-05", + "Open": 192.41654457363123, + "Close": 191.92897033691406, + "Volume": 1472000 + }, + { + "Date": "2026-02-06", + "Open": 192.62550495692622, + "Close": 190.56570434570312, + "Volume": 922700 + }, + { + "Date": "2026-02-09", + "Open": 189.78956018775145, + "Close": 188.5258331298828, + "Volume": 636300 + }, + { + "Date": "2026-02-10", + "Open": 188.95370557225547, + "Close": 189.7298583984375, + "Volume": 515000 + }, + { + "Date": "2026-02-11", + "Open": 189.89901570290172, + "Close": 191.82945251464844, + "Volume": 518800 + }, + { + "Date": "2026-02-12", + "Open": 192.75487634511254, + "Close": 194.58580017089844, + "Volume": 646200 + }, + { + "Date": "2026-02-13", + "Open": 194.22757135284206, + "Close": 194.83456420898438, + "Volume": 518700 + }, + { + "Date": "2026-02-17", + "Open": 194.74501730477053, + "Close": 193.4315185546875, + "Volume": 374400 + }, + { + "Date": "2026-02-18", + "Open": 193.07328699143795, + "Close": 194.4464874267578, + "Volume": 328500 + }, + { + "Date": "2026-02-19", + "Open": 194.33703097779068, + "Close": 192.64541625976562, + "Volume": 388400 + }, + { + "Date": "2026-02-20", + "Open": 192.73496620601625, + "Close": 195.94903564453125, + "Volume": 650200 + }, + { + "Date": "2026-02-23", + "Open": 194.64549821057443, + "Close": 195.6505126953125, + "Volume": 609200 + }, + { + "Date": "2026-02-24", + "Open": 196.47642517089844, + "Close": 196.47642517089844, + "Volume": 432800 + }, + { + "Date": "2026-02-25", + "Open": 196.02864962600967, + "Close": 191.8394012451172, + "Volume": 653900 + }, + { + "Date": "2026-02-26", + "Open": 193.95889557507465, + "Close": 191.98866271972656, + "Volume": 604200 + }, + { + "Date": "2026-02-27", + "Open": 192.1080648964325, + "Close": 195.38185119628906, + "Volume": 646000 + }, + { + "Date": "2026-03-02", + "Open": 194.00865173339844, + "Close": 194.00865173339844, + "Volume": 500200 + }, + { + "Date": "2026-03-03", + "Open": 190.37665191847805, + "Close": 189.6999969482422, + "Volume": 492000 + }, + { + "Date": "2026-03-04", + "Open": 189.42999267578125, + "Close": 187.1999969482422, + "Volume": 617300 + }, + { + "Date": "2026-03-05", + "Open": 185.7899932861328, + "Close": 183.72999572753906, + "Volume": 817300 + }, + { + "Date": "2026-03-06", + "Open": 182.82000732421875, + "Close": 179.63999938964844, + "Volume": 486400 + }, + { + "Date": "2026-03-09", + "Open": 177.5500030517578, + "Close": 176.47000122070312, + "Volume": 742600 + }, + { + "Date": "2026-03-10", + "Open": 176.1199951171875, + "Close": 174.3000030517578, + "Volume": 918800 + }, + { + "Date": "2026-03-11", + "Open": 173.7100067138672, + "Close": 174.55999755859375, + "Volume": 704600 + }, + { + "Date": "2026-03-12", + "Open": 174.0800018310547, + "Close": 171.00999450683594, + "Volume": 898700 + }, + { + "Date": "2026-03-13", + "Open": 172.82000732421875, + "Close": 170.77000427246094, + "Volume": 752600 + }, + { + "Date": "2026-03-16", + "Open": 171.7899932861328, + "Close": 171.9499969482422, + "Volume": 598400 + }, + { + "Date": "2026-03-17", + "Open": 173.36000061035156, + "Close": 171.11000061035156, + "Volume": 514300 + }, + { + "Date": "2026-03-18", + "Open": 169.75999450683594, + "Close": 164.6699981689453, + "Volume": 723600 + }, + { + "Date": "2026-03-19", + "Open": 163.77999877929688, + "Close": 162.99000549316406, + "Volume": 722200 + }, + { + "Date": "2026-03-20", + "Open": 163.13999938964844, + "Close": 161.16000366210938, + "Volume": 997400 + }, + { + "Date": "2026-03-23", + "Open": 164.4199981689453, + "Close": 164.83999633789062, + "Volume": 708300 + }, + { + "Date": "2026-03-24", + "Open": 163.1999969482422, + "Close": 165.9199981689453, + "Volume": 482500 + }, + { + "Date": "2026-03-25", + "Open": 168.1199951171875, + "Close": 170.63999938964844, + "Volume": 797100 + }, + { + "Date": "2026-03-26", + "Open": 169.97999572753906, + "Close": 168.52000427246094, + "Volume": 546400 + }, + { + "Date": "2026-03-27", + "Open": 167.32000732421875, + "Close": 167.77999877929688, + "Volume": 698900 + }, + { + "Date": "2026-03-30", + "Open": 169.4499969482422, + "Close": 168.14999389648438, + "Volume": 597300 + }, + { + "Date": "2026-03-31", + "Open": 170.02000427246094, + "Close": 172.67999267578125, + "Volume": 820300 + }, + { + "Date": "2026-04-01", + "Open": 172.92999267578125, + "Close": 173.10000610351562, + "Volume": 550600 + }, + { + "Date": "2026-04-02", + "Open": 171.50999450683594, + "Close": 171.47000122070312, + "Volume": 468200 + }, + { + "Date": "2026-04-06", + "Open": 169.97999572753906, + "Close": 169.35000610351562, + "Volume": 639100 + }, + { + "Date": "2026-04-07", + "Open": 168.0800018310547, + "Close": 167.5, + "Volume": 564600 + }, + { + "Date": "2026-04-08", + "Open": 171.99000549316406, + "Close": 173.64999389648438, + "Volume": 104484 + } + ], + "AXP": [ + { + "Date": "2025-11-26", + "Open": 360.7655134217347, + "Close": 362.0187683105469, + "Volume": 1679900 + }, + { + "Date": "2025-11-28", + "Open": 363.72955985616574, + "Close": 363.3117980957031, + "Volume": 872300 + }, + { + "Date": "2025-12-01", + "Open": 361.9093438757396, + "Close": 358.3783874511719, + "Volume": 2229100 + }, + { + "Date": "2025-12-02", + "Open": 360.1389033320267, + "Close": 358.7663269042969, + "Volume": 2135400 + }, + { + "Date": "2025-12-03", + "Open": 359.0845944057542, + "Close": 366.156494140625, + "Volume": 2651800 + }, + { + "Date": "2025-12-04", + "Open": 367.01185432411114, + "Close": 369.1602783203125, + "Volume": 2027200 + }, + { + "Date": "2025-12-05", + "Open": 367.4694243945524, + "Close": 368.3645935058594, + "Volume": 1978700 + }, + { + "Date": "2025-12-08", + "Open": 367.92693030889143, + "Close": 360.33782958984375, + "Volume": 2581400 + }, + { + "Date": "2025-12-09", + "Open": 361.0838192098836, + "Close": 361.9591064453125, + "Volume": 2197600 + }, + { + "Date": "2025-12-10", + "Open": 361.05398946815706, + "Close": 373.5566101074219, + "Volume": 2804400 + }, + { + "Date": "2025-12-11", + "Open": 374.4815936329594, + "Close": 382.8266296386719, + "Volume": 2975800 + }, + { + "Date": "2025-12-12", + "Open": 384.4180490629007, + "Close": 380.5091247558594, + "Volume": 2477800 + }, + { + "Date": "2025-12-15", + "Open": 382.33924961524457, + "Close": 380.5190734863281, + "Volume": 2734700 + }, + { + "Date": "2025-12-16", + "Open": 381.9414088148391, + "Close": 378.7088317871094, + "Volume": 2584400 + }, + { + "Date": "2025-12-17", + "Open": 379.50450214214237, + "Close": 373.5963439941406, + "Volume": 2973900 + }, + { + "Date": "2025-12-18", + "Open": 377.9628605809376, + "Close": 373.5068664550781, + "Volume": 2884400 + }, + { + "Date": "2025-12-19", + "Open": 373.5267455685953, + "Close": 374.4915466308594, + "Volume": 7934300 + }, + { + "Date": "2025-12-22", + "Open": 376.3017787396175, + "Close": 378.80828857421875, + "Volume": 2747400 + }, + { + "Date": "2025-12-23", + "Open": 378.7088305744625, + "Close": 380.14111328125, + "Volume": 1768200 + }, + { + "Date": "2025-12-24", + "Open": 380.14110141485173, + "Close": 381.05615234375, + "Volume": 817100 + }, + { + "Date": "2025-12-26", + "Open": 380.2803389326809, + "Close": 379.0072021484375, + "Volume": 1114900 + }, + { + "Date": "2025-12-29", + "Open": 378.9574646830512, + "Close": 373.30792236328125, + "Volume": 1736800 + }, + { + "Date": "2025-12-30", + "Open": 373.01949799321267, + "Close": 371.3883056640625, + "Volume": 1319500 + }, + { + "Date": "2025-12-31", + "Open": 371.26891448099457, + "Close": 367.96673583984375, + "Volume": 1469300 + }, + { + "Date": "2026-01-02", + "Open": 368.3355574765444, + "Close": 371.5553894042969, + "Volume": 2076100 + }, + { + "Date": "2026-01-05", + "Open": 371.12672383413, + "Close": 378.60308837890625, + "Volume": 2362000 + }, + { + "Date": "2026-01-06", + "Open": 379.17127750339887, + "Close": 382.3512268066406, + "Volume": 2544100 + }, + { + "Date": "2026-01-07", + "Open": 382.69016888063817, + "Close": 377.028076171875, + "Volume": 2178600 + }, + { + "Date": "2026-01-08", + "Open": 376.9782321638874, + "Close": 381.7730712890625, + "Volume": 2707700 + }, + { + "Date": "2026-01-09", + "Open": 381.792994923297, + "Close": 374.42626953125, + "Volume": 2767700 + }, + { + "Date": "2026-01-12", + "Open": 359.36392299274087, + "Close": 358.456787109375, + "Volume": 7015900 + }, + { + "Date": "2026-01-13", + "Open": 358.46675948451883, + "Close": 356.8717956542969, + "Volume": 3775000 + }, + { + "Date": "2026-01-14", + "Open": 355.316709731422, + "Close": 357.1309814453125, + "Volume": 3583400 + }, + { + "Date": "2026-01-15", + "Open": 357.2406230003498, + "Close": 356.2437744140625, + "Volume": 2868300 + }, + { + "Date": "2026-01-16", + "Open": 360.01186785007377, + "Close": 363.6404113769531, + "Volume": 3555100 + }, + { + "Date": "2026-01-20", + "Open": 354.8780993507942, + "Close": 351.0801086425781, + "Volume": 3049600 + }, + { + "Date": "2026-01-21", + "Open": 351.18975416119844, + "Close": 358.4767150878906, + "Volume": 2780300 + }, + { + "Date": "2026-01-22", + "Open": 361.58689195429275, + "Close": 366.8601989746094, + "Volume": 2628500 + }, + { + "Date": "2026-01-23", + "Open": 361.58690195563105, + "Close": 360.5501708984375, + "Volume": 2801800 + }, + { + "Date": "2026-01-26", + "Open": 361.04859804123106, + "Close": 362.1052551269531, + "Volume": 2131200 + }, + { + "Date": "2026-01-27", + "Open": 362.1152208380345, + "Close": 358.3172302246094, + "Volume": 1916000 + }, + { + "Date": "2026-01-28", + "Open": 358.10786898951096, + "Close": 355.8649597167969, + "Volume": 2386500 + }, + { + "Date": "2026-01-29", + "Open": 359.13461973963143, + "Close": 357.3702087402344, + "Volume": 4217500 + }, + { + "Date": "2026-01-30", + "Open": 353.88124878302744, + "Close": 351.0601806640625, + "Volume": 5381200 + }, + { + "Date": "2026-02-02", + "Open": 349.2459135517423, + "Close": 351.71807861328125, + "Volume": 2603200 + }, + { + "Date": "2026-02-03", + "Open": 352.81460437418673, + "Close": 348.5281677246094, + "Volume": 2854600 + }, + { + "Date": "2026-02-04", + "Open": 348.52817366093933, + "Close": 352.5554504394531, + "Volume": 3241900 + }, + { + "Date": "2026-02-05", + "Open": 349.445260351986, + "Close": 353.50244140625, + "Volume": 4074900 + }, + { + "Date": "2026-02-06", + "Open": 357.0711700699889, + "Close": 358.0181579589844, + "Volume": 3301700 + }, + { + "Date": "2026-02-09", + "Open": 357.8686266046314, + "Close": 358.52655029296875, + "Volume": 2219700 + }, + { + "Date": "2026-02-10", + "Open": 358.48668493501594, + "Close": 362.055419921875, + "Volume": 3506900 + }, + { + "Date": "2026-02-11", + "Open": 366.40166487202373, + "Close": 352.8943786621094, + "Volume": 3437100 + }, + { + "Date": "2026-02-12", + "Open": 355.37651097077014, + "Close": 341.7994384765625, + "Volume": 4141900 + }, + { + "Date": "2026-02-13", + "Open": 341.52033529435045, + "Close": 336.4364013671875, + "Volume": 3814400 + }, + { + "Date": "2026-02-17", + "Open": 337.662534716363, + "Close": 343.4442443847656, + "Volume": 3186000 + }, + { + "Date": "2026-02-18", + "Open": 344.99931302942497, + "Close": 345.1488342285156, + "Volume": 1900600 + }, + { + "Date": "2026-02-19", + "Open": 342.66669943458095, + "Close": 341.5701599121094, + "Volume": 2786500 + }, + { + "Date": "2026-02-20", + "Open": 340.4736362838814, + "Close": 345.08905029296875, + "Volume": 2738900 + }, + { + "Date": "2026-02-23", + "Open": 342.2679687109815, + "Close": 320.2276306152344, + "Volume": 7092600 + }, + { + "Date": "2026-02-24", + "Open": 319.4799795371485, + "Close": 319.47003173828125, + "Volume": 7925900 + }, + { + "Date": "2026-02-25", + "Open": 322.4406388252587, + "Close": 326.0592041015625, + "Volume": 3843800 + }, + { + "Date": "2026-02-26", + "Open": 328.80053394369764, + "Close": 334.2632751464844, + "Volume": 3215500 + }, + { + "Date": "2026-02-27", + "Open": 319.8886963752543, + "Close": 307.926513671875, + "Volume": 9817300 + }, + { + "Date": "2026-03-02", + "Open": 302.2445011065722, + "Close": 306.4611511230469, + "Volume": 6280000 + }, + { + "Date": "2026-03-03", + "Open": 299.1642204159863, + "Close": 306.8499450683594, + "Volume": 5673100 + }, + { + "Date": "2026-03-04", + "Open": 308.1358598772296, + "Close": 310.229248046875, + "Volume": 4055200 + }, + { + "Date": "2026-03-05", + "Open": 305.8929487101737, + "Close": 306.2418518066406, + "Volume": 4601800 + }, + { + "Date": "2026-03-06", + "Open": 299.7324232728935, + "Close": 300.0514221191406, + "Volume": 5500100 + }, + { + "Date": "2026-03-09", + "Open": 293.6018195656761, + "Close": 304.4176330566406, + "Volume": 4695000 + }, + { + "Date": "2026-03-10", + "Open": 304.9858353916993, + "Close": 302.19464111328125, + "Volume": 3488800 + }, + { + "Date": "2026-03-11", + "Open": 301.5167996526296, + "Close": 305.02569580078125, + "Volume": 3512200 + }, + { + "Date": "2026-03-12", + "Open": 299.5928774977241, + "Close": 300.9386291503906, + "Volume": 3602400 + }, + { + "Date": "2026-03-13", + "Open": 303.36095440009984, + "Close": 299.0146789550781, + "Volume": 2645800 + }, + { + "Date": "2026-03-16", + "Open": 300.0613959369337, + "Close": 297.26025390625, + "Volume": 3604200 + }, + { + "Date": "2026-03-17", + "Open": 302.90238255677735, + "Close": 299.3236999511719, + "Volume": 3616000 + }, + { + "Date": "2026-03-18", + "Open": 298.20725902502403, + "Close": 293.4622802734375, + "Volume": 3303100 + }, + { + "Date": "2026-03-19", + "Open": 291.3589066194968, + "Close": 294.00054931640625, + "Volume": 3027200 + }, + { + "Date": "2026-03-20", + "Open": 294.0404275716921, + "Close": 294.5687561035156, + "Volume": 7116500 + }, + { + "Date": "2026-03-23", + "Open": 304.0188895573279, + "Close": 300.95855712890625, + "Volume": 4319800 + }, + { + "Date": "2026-03-24", + "Open": 297.8683293238899, + "Close": 301.04827880859375, + "Volume": 3639100 + }, + { + "Date": "2026-03-25", + "Open": 304.03883246068614, + "Close": 299.2938232421875, + "Volume": 2823800 + }, + { + "Date": "2026-03-26", + "Open": 297.62907957149616, + "Close": 298.4465026855469, + "Volume": 2887500 + }, + { + "Date": "2026-03-27", + "Open": 296.35313757800276, + "Close": 291.34893798828125, + "Volume": 2751000 + }, + { + "Date": "2026-03-30", + "Open": 293.75134800805347, + "Close": 296.552490234375, + "Volume": 3851100 + }, + { + "Date": "2026-03-31", + "Open": 302.02518819690084, + "Close": 301.5267639160156, + "Volume": 3516600 + }, + { + "Date": "2026-04-01", + "Open": 305.80324208835884, + "Close": 300.5000305175781, + "Volume": 3403300 + }, + { + "Date": "2026-04-02", + "Open": 295.3999938964844, + "Close": 300.17999267578125, + "Volume": 2105500 + }, + { + "Date": "2026-04-06", + "Open": 298.760009765625, + "Close": 305.7300109863281, + "Volume": 2185200 + }, + { + "Date": "2026-04-07", + "Open": 302.5299987792969, + "Close": 307.0299987792969, + "Volume": 2244800 + }, + { + "Date": "2026-04-08", + "Open": 317.25, + "Close": 316.5199890136719, + "Volume": 1188408 + } + ], + "AMD": [ + { + "Date": "2025-11-26", + "Open": 210.0500030517578, + "Close": 214.24000549316406, + "Volume": 43270200 + }, + { + "Date": "2025-11-28", + "Open": 216.13999938964844, + "Close": 217.52999877929688, + "Volume": 18658000 + }, + { + "Date": "2025-12-01", + "Open": 213.8800048828125, + "Close": 219.75999450683594, + "Volume": 30768700 + }, + { + "Date": "2025-12-02", + "Open": 221.7899932861328, + "Close": 215.24000549316406, + "Volume": 42002500 + }, + { + "Date": "2025-12-03", + "Open": 216.25999450683594, + "Close": 217.60000610351562, + "Volume": 28545200 + }, + { + "Date": "2025-12-04", + "Open": 216.8800048828125, + "Close": 215.97999572753906, + "Volume": 24478200 + }, + { + "Date": "2025-12-05", + "Open": 217.1699981689453, + "Close": 217.97000122070312, + "Volume": 33292400 + }, + { + "Date": "2025-12-08", + "Open": 219.08999633789062, + "Close": 221.11000061035156, + "Volume": 30943200 + }, + { + "Date": "2025-12-09", + "Open": 221.0399932861328, + "Close": 221.6199951171875, + "Volume": 25166100 + }, + { + "Date": "2025-12-10", + "Open": 222.0, + "Close": 221.4199981689453, + "Volume": 23279400 + }, + { + "Date": "2025-12-11", + "Open": 217.80999755859375, + "Close": 221.42999267578125, + "Volume": 30694600 + }, + { + "Date": "2025-12-12", + "Open": 218.3699951171875, + "Close": 210.77999877929688, + "Volume": 37073900 + }, + { + "Date": "2025-12-15", + "Open": 212.27999877929688, + "Close": 207.5800018310547, + "Volume": 27222200 + }, + { + "Date": "2025-12-16", + "Open": 206.9199981689453, + "Close": 209.1699981689453, + "Volume": 23467600 + }, + { + "Date": "2025-12-17", + "Open": 210.0399932861328, + "Close": 198.11000061035156, + "Volume": 31595400 + }, + { + "Date": "2025-12-18", + "Open": 203.82000732421875, + "Close": 201.05999755859375, + "Volume": 29720100 + }, + { + "Date": "2025-12-19", + "Open": 204.60000610351562, + "Close": 213.42999267578125, + "Volume": 58445500 + }, + { + "Date": "2025-12-22", + "Open": 220.0, + "Close": 214.9499969482422, + "Volume": 24950700 + }, + { + "Date": "2025-12-23", + "Open": 212.86000061035156, + "Close": 214.89999389648438, + "Volume": 20272300 + }, + { + "Date": "2025-12-24", + "Open": 214.97999572753906, + "Close": 215.0399932861328, + "Volume": 7956800 + }, + { + "Date": "2025-12-26", + "Open": 215.42999267578125, + "Close": 214.99000549316406, + "Volume": 15792600 + }, + { + "Date": "2025-12-29", + "Open": 211.5800018310547, + "Close": 215.61000061035156, + "Volume": 20326900 + }, + { + "Date": "2025-12-30", + "Open": 215.8699951171875, + "Close": 215.33999633789062, + "Volume": 16409600 + }, + { + "Date": "2025-12-31", + "Open": 215.82000732421875, + "Close": 214.16000366210938, + "Volume": 17591600 + }, + { + "Date": "2026-01-02", + "Open": 218.89999389648438, + "Close": 223.47000122070312, + "Volume": 36446200 + }, + { + "Date": "2026-01-05", + "Open": 230.25, + "Close": 221.0800018310547, + "Volume": 31941100 + }, + { + "Date": "2026-01-06", + "Open": 222.7100067138672, + "Close": 214.35000610351562, + "Volume": 40033200 + }, + { + "Date": "2026-01-07", + "Open": 212.1300048828125, + "Close": 210.02000427246094, + "Volume": 29715500 + }, + { + "Date": "2026-01-08", + "Open": 210.89999389648438, + "Close": 204.67999267578125, + "Volume": 27505000 + }, + { + "Date": "2026-01-09", + "Open": 205.72000122070312, + "Close": 203.1699981689453, + "Volume": 24217300 + }, + { + "Date": "2026-01-12", + "Open": 201.17999267578125, + "Close": 207.69000244140625, + "Volume": 27287300 + }, + { + "Date": "2026-01-13", + "Open": 215.10000610351562, + "Close": 220.97000122070312, + "Volume": 56894900 + }, + { + "Date": "2026-01-14", + "Open": 217.5399932861328, + "Close": 223.60000610351562, + "Volume": 40466500 + }, + { + "Date": "2026-01-15", + "Open": 227.89999389648438, + "Close": 227.9199981689453, + "Volume": 55270200 + }, + { + "Date": "2026-01-16", + "Open": 234.3000030517578, + "Close": 231.8300018310547, + "Volume": 42545600 + }, + { + "Date": "2026-01-20", + "Open": 226.0800018310547, + "Close": 231.9199981689453, + "Volume": 44327700 + }, + { + "Date": "2026-01-21", + "Open": 235.99000549316406, + "Close": 249.8000030517578, + "Volume": 62385600 + }, + { + "Date": "2026-01-22", + "Open": 251.75, + "Close": 253.72999572753906, + "Volume": 37945000 + }, + { + "Date": "2026-01-23", + "Open": 261.17999267578125, + "Close": 259.67999267578125, + "Volume": 47525900 + }, + { + "Date": "2026-01-26", + "Open": 256.75, + "Close": 251.30999755859375, + "Volume": 30672500 + }, + { + "Date": "2026-01-27", + "Open": 252.16000366210938, + "Close": 252.02999877929688, + "Volume": 25691600 + }, + { + "Date": "2026-01-28", + "Open": 254.1300048828125, + "Close": 252.74000549316406, + "Volume": 27061200 + }, + { + "Date": "2026-01-29", + "Open": 254.66000366210938, + "Close": 252.17999267578125, + "Volume": 31685200 + }, + { + "Date": "2026-01-30", + "Open": 236.92999267578125, + "Close": 236.72999572753906, + "Volume": 40035700 + }, + { + "Date": "2026-02-02", + "Open": 235.77000427246094, + "Close": 246.27000427246094, + "Volume": 36308100 + }, + { + "Date": "2026-02-03", + "Open": 251.5500030517578, + "Close": 242.11000061035156, + "Volume": 53097100 + }, + { + "Date": "2026-02-04", + "Open": 215.0, + "Close": 200.19000244140625, + "Volume": 107173300 + }, + { + "Date": "2026-02-05", + "Open": 201.86000061035156, + "Close": 192.5, + "Volume": 62196400 + }, + { + "Date": "2026-02-06", + "Open": 197.1300048828125, + "Close": 208.44000244140625, + "Volume": 54504500 + }, + { + "Date": "2026-02-09", + "Open": 206.89999389648438, + "Close": 216.0, + "Volume": 38810800 + }, + { + "Date": "2026-02-10", + "Open": 215.13999938964844, + "Close": 213.57000732421875, + "Volume": 25326700 + }, + { + "Date": "2026-02-11", + "Open": 217.8800048828125, + "Close": 213.5800018310547, + "Volume": 33384700 + }, + { + "Date": "2026-02-12", + "Open": 215.8300018310547, + "Close": 205.94000244140625, + "Volume": 32181000 + }, + { + "Date": "2026-02-13", + "Open": 204.02000427246094, + "Close": 207.32000732421875, + "Volume": 26123900 + }, + { + "Date": "2026-02-17", + "Open": 202.14999389648438, + "Close": 203.0800018310547, + "Volume": 33712100 + }, + { + "Date": "2026-02-18", + "Open": 198.41000366210938, + "Close": 200.1199951171875, + "Volume": 35664100 + }, + { + "Date": "2026-02-19", + "Open": 200.11000061035156, + "Close": 203.3699951171875, + "Volume": 25842300 + }, + { + "Date": "2026-02-20", + "Open": 200.1199951171875, + "Close": 200.14999389648438, + "Volume": 36317300 + }, + { + "Date": "2026-02-23", + "Open": 198.08999633789062, + "Close": 196.60000610351562, + "Volume": 28187900 + }, + { + "Date": "2026-02-24", + "Open": 211.6300048828125, + "Close": 213.83999633789062, + "Volume": 81367000 + }, + { + "Date": "2026-02-25", + "Open": 214.82000732421875, + "Close": 210.86000061035156, + "Volume": 44588100 + }, + { + "Date": "2026-02-26", + "Open": 208.8000030517578, + "Close": 203.67999267578125, + "Volume": 35020500 + }, + { + "Date": "2026-02-27", + "Open": 200.11000061035156, + "Close": 200.2100067138672, + "Volume": 31312400 + }, + { + "Date": "2026-03-02", + "Open": 193.85000610351562, + "Close": 198.6199951171875, + "Volume": 34120200 + }, + { + "Date": "2026-03-03", + "Open": 191.4600067138672, + "Close": 190.9499969482422, + "Volume": 37785700 + }, + { + "Date": "2026-03-04", + "Open": 192.1199951171875, + "Close": 202.07000732421875, + "Volume": 40912600 + }, + { + "Date": "2026-03-05", + "Open": 197.77000427246094, + "Close": 199.4499969482422, + "Volume": 36000700 + }, + { + "Date": "2026-03-06", + "Open": 195.27000427246094, + "Close": 192.42999267578125, + "Volume": 33913800 + }, + { + "Date": "2026-03-09", + "Open": 189.36000061035156, + "Close": 202.67999267578125, + "Volume": 38877200 + }, + { + "Date": "2026-03-10", + "Open": 202.50999450683594, + "Close": 203.22999572753906, + "Volume": 29139200 + }, + { + "Date": "2026-03-11", + "Open": 205.11000061035156, + "Close": 204.8300018310547, + "Volume": 23076400 + }, + { + "Date": "2026-03-12", + "Open": 202.8300018310547, + "Close": 197.74000549316406, + "Volume": 28886900 + }, + { + "Date": "2026-03-13", + "Open": 198.11000061035156, + "Close": 193.38999938964844, + "Volume": 27561900 + }, + { + "Date": "2026-03-16", + "Open": 194.97999572753906, + "Close": 196.5800018310547, + "Volume": 30285200 + }, + { + "Date": "2026-03-17", + "Open": 196.67999267578125, + "Close": 196.30999755859375, + "Volume": 22779700 + }, + { + "Date": "2026-03-18", + "Open": 196.0, + "Close": 199.4600067138672, + "Volume": 28569100 + }, + { + "Date": "2026-03-19", + "Open": 195.02999877929688, + "Close": 205.27000427246094, + "Volume": 32245300 + }, + { + "Date": "2026-03-20", + "Open": 204.88999938964844, + "Close": 201.3300018310547, + "Volume": 37265100 + }, + { + "Date": "2026-03-23", + "Open": 206.39999389648438, + "Close": 202.67999267578125, + "Volume": 31857800 + }, + { + "Date": "2026-03-24", + "Open": 201.38999938964844, + "Close": 205.3699951171875, + "Volume": 27258800 + }, + { + "Date": "2026-03-25", + "Open": 211.50999450683594, + "Close": 220.27000427246094, + "Volume": 48518300 + }, + { + "Date": "2026-03-26", + "Open": 217.97999572753906, + "Close": 203.77000427246094, + "Volume": 49213000 + }, + { + "Date": "2026-03-27", + "Open": 201.77000427246094, + "Close": 201.99000549316406, + "Volume": 29206600 + }, + { + "Date": "2026-03-30", + "Open": 204.9499969482422, + "Close": 196.0399932861328, + "Volume": 41053300 + }, + { + "Date": "2026-03-31", + "Open": 198.0500030517578, + "Close": 203.42999267578125, + "Volume": 42318700 + }, + { + "Date": "2026-04-01", + "Open": 207.58999633789062, + "Close": 210.2100067138672, + "Volume": 40835800 + }, + { + "Date": "2026-04-02", + "Open": 204.0500030517578, + "Close": 217.5, + "Volume": 38463500 + }, + { + "Date": "2026-04-06", + "Open": 219.27999877929688, + "Close": 220.17999267578125, + "Volume": 30786400 + }, + { + "Date": "2026-04-07", + "Open": 218.25999450683594, + "Close": 221.52999877929688, + "Volume": 25519600 + }, + { + "Date": "2026-04-08", + "Open": 232.27999877929688, + "Close": 228.625, + "Volume": 12207046 + } + ], + "BBY": [ + { + "Date": "2025-11-26", + "Open": 78.41479114447829, + "Close": 78.72588348388672, + "Volume": 5607900 + }, + { + "Date": "2025-11-28", + "Open": 78.43422812457084, + "Close": 77.07319641113281, + "Volume": 2491700 + }, + { + "Date": "2025-12-01", + "Open": 75.82882814808097, + "Close": 75.08998107910156, + "Volume": 6989400 + }, + { + "Date": "2025-12-02", + "Open": 75.64411552428203, + "Close": 72.8053970336914, + "Volume": 6596500 + }, + { + "Date": "2025-12-03", + "Open": 73.22343020869198, + "Close": 72.3095932006836, + "Volume": 3669800 + }, + { + "Date": "2025-12-04", + "Open": 72.43597546330382, + "Close": 71.99849700927734, + "Volume": 4592000 + }, + { + "Date": "2025-12-05", + "Open": 72.03738701500187, + "Close": 72.10543823242188, + "Volume": 3977300 + }, + { + "Date": "2025-12-08", + "Open": 71.99849162649966, + "Close": 70.54024505615234, + "Volume": 4759400 + }, + { + "Date": "2025-12-09", + "Open": 69.9958396494545, + "Close": 71.13327026367188, + "Volume": 4269000 + }, + { + "Date": "2025-12-10", + "Open": 71.06521947206627, + "Close": 72.05683135986328, + "Volume": 5666200 + }, + { + "Date": "2025-12-11", + "Open": 72.08599651742968, + "Close": 72.88317108154297, + "Volume": 3877600 + }, + { + "Date": "2025-12-12", + "Open": 73.20398571644385, + "Close": 71.41519927978516, + "Volume": 3328500 + }, + { + "Date": "2025-12-15", + "Open": 71.94017189740919, + "Close": 70.86106872558594, + "Volume": 6194600 + }, + { + "Date": "2025-12-16", + "Open": 71.01867070925366, + "Close": 71.53087615966797, + "Volume": 7247800 + }, + { + "Date": "2025-12-17", + "Open": 70.79211701091604, + "Close": 70.37841033935547, + "Volume": 5296600 + }, + { + "Date": "2025-12-18", + "Open": 71.43236558525902, + "Close": 70.68376922607422, + "Volume": 4830000 + }, + { + "Date": "2025-12-19", + "Open": 70.71331507118458, + "Close": 70.75271606445312, + "Volume": 7236500 + }, + { + "Date": "2025-12-22", + "Open": 70.92016571943047, + "Close": 70.23066711425781, + "Volume": 3964800 + }, + { + "Date": "2025-12-23", + "Open": 70.28976374348183, + "Close": 68.53646087646484, + "Volume": 4065200 + }, + { + "Date": "2025-12-24", + "Open": 68.7039134069164, + "Close": 68.69406127929688, + "Volume": 1870500 + }, + { + "Date": "2025-12-26", + "Open": 68.32961868084428, + "Close": 68.5660171508789, + "Volume": 2735100 + }, + { + "Date": "2025-12-29", + "Open": 67.67951028835755, + "Close": 66.82255554199219, + "Volume": 5936400 + }, + { + "Date": "2025-12-30", + "Open": 66.536914157457, + "Close": 66.81271362304688, + "Volume": 2918800 + }, + { + "Date": "2025-12-31", + "Open": 66.64526352810651, + "Close": 65.92620849609375, + "Volume": 2168400 + }, + { + "Date": "2026-01-02", + "Open": 66.40885742327056, + "Close": 68.14246368408203, + "Volume": 4166600 + }, + { + "Date": "2026-01-05", + "Open": 67.98486139555453, + "Close": 68.99942016601562, + "Volume": 4641500 + }, + { + "Date": "2026-01-06", + "Open": 68.12276438036308, + "Close": 71.08761596679688, + "Volume": 5434400 + }, + { + "Date": "2026-01-07", + "Open": 71.0186686435836, + "Close": 67.79771423339844, + "Volume": 4614000 + }, + { + "Date": "2026-01-08", + "Open": 67.0589623785017, + "Close": 70.73301696777344, + "Volume": 5573500 + }, + { + "Date": "2026-01-09", + "Open": 71.3732706378716, + "Close": 69.55101776123047, + "Volume": 5148000 + }, + { + "Date": "2026-01-12", + "Open": 68.73346199080102, + "Close": 66.16260528564453, + "Volume": 5277300 + }, + { + "Date": "2026-01-13", + "Open": 66.95061323628366, + "Close": 66.46796417236328, + "Volume": 4361500 + }, + { + "Date": "2026-01-14", + "Open": 66.14290681829546, + "Close": 65.6799545288086, + "Volume": 4461000 + }, + { + "Date": "2026-01-15", + "Open": 65.9360574770618, + "Close": 67.11805725097656, + "Volume": 3787400 + }, + { + "Date": "2026-01-16", + "Open": 66.48765644846516, + "Close": 66.74375915527344, + "Volume": 6554500 + }, + { + "Date": "2026-01-20", + "Open": 65.68980737253135, + "Close": 64.84270477294922, + "Volume": 5528200 + }, + { + "Date": "2026-01-21", + "Open": 64.61615098953452, + "Close": 65.56175231933594, + "Volume": 4306500 + }, + { + "Date": "2026-01-22", + "Open": 65.96560602363593, + "Close": 66.05425262451172, + "Volume": 3249000 + }, + { + "Date": "2026-01-23", + "Open": 65.79816011757394, + "Close": 66.0444107055664, + "Volume": 3154300 + }, + { + "Date": "2026-01-26", + "Open": 66.07396158622578, + "Close": 65.74890899658203, + "Volume": 2909100 + }, + { + "Date": "2026-01-27", + "Open": 65.74890566811575, + "Close": 64.7540512084961, + "Volume": 3976500 + }, + { + "Date": "2026-01-28", + "Open": 65.33520772742956, + "Close": 64.57675170898438, + "Volume": 3823200 + }, + { + "Date": "2026-01-29", + "Open": 64.73435601033673, + "Close": 64.17290496826172, + "Volume": 3681800 + }, + { + "Date": "2026-01-30", + "Open": 64.05469973529353, + "Close": 64.12364959716797, + "Volume": 7273500 + }, + { + "Date": "2026-02-02", + "Open": 62.55750036374903, + "Close": 64.91165924072266, + "Volume": 4869700 + }, + { + "Date": "2026-02-03", + "Open": 64.3600474191169, + "Close": 64.58660125732422, + "Volume": 3339400 + }, + { + "Date": "2026-02-04", + "Open": 65.36475936085645, + "Close": 67.47266387939453, + "Volume": 4690200 + }, + { + "Date": "2026-02-05", + "Open": 67.50221240632713, + "Close": 67.15746307373047, + "Volume": 3579200 + }, + { + "Date": "2026-02-06", + "Open": 67.3249092110979, + "Close": 69.35401916503906, + "Volume": 3051500 + }, + { + "Date": "2026-02-09", + "Open": 68.32961563077568, + "Close": 66.07395935058594, + "Volume": 4914000 + }, + { + "Date": "2026-02-10", + "Open": 66.576306194668, + "Close": 67.01956176757812, + "Volume": 4477300 + }, + { + "Date": "2026-02-11", + "Open": 67.17715717148465, + "Close": 66.07395935058594, + "Volume": 3924300 + }, + { + "Date": "2026-02-12", + "Open": 66.083805110011, + "Close": 63.8971061706543, + "Volume": 4200900 + }, + { + "Date": "2026-02-13", + "Open": 63.70995081620908, + "Close": 64.81315612792969, + "Volume": 4175200 + }, + { + "Date": "2026-02-17", + "Open": 65.44355489566117, + "Close": 65.10865020751953, + "Volume": 4102100 + }, + { + "Date": "2026-02-18", + "Open": 65.3746072402897, + "Close": 65.90650939941406, + "Volume": 3191000 + }, + { + "Date": "2026-02-19", + "Open": 65.40415516152467, + "Close": 65.30565643310547, + "Volume": 3666400 + }, + { + "Date": "2026-02-20", + "Open": 64.7639043874104, + "Close": 63.51295471191406, + "Volume": 9402200 + }, + { + "Date": "2026-02-23", + "Open": 63.04015086029911, + "Close": 61.76949691772461, + "Volume": 4567000 + }, + { + "Date": "2026-02-24", + "Open": 61.82859700959497, + "Close": 61.7891960144043, + "Volume": 4101200 + }, + { + "Date": "2026-02-25", + "Open": 61.04059737168796, + "Close": 61.395198822021484, + "Volume": 3381400 + }, + { + "Date": "2026-02-26", + "Open": 62.340799079553456, + "Close": 61.9172477722168, + "Volume": 4215200 + }, + { + "Date": "2026-02-27", + "Open": 61.070144876006644, + "Close": 61.04059600830078, + "Volume": 5963200 + }, + { + "Date": "2026-03-02", + "Open": 59.68129176070927, + "Close": 60.66629409790039, + "Volume": 8518000 + }, + { + "Date": "2026-03-03", + "Open": 63.6409998645186, + "Close": 64.96089935302734, + "Volume": 16607100 + }, + { + "Date": "2026-03-04", + "Open": 65.32535834887487, + "Close": 66.37931060791016, + "Volume": 5646100 + }, + { + "Date": "2026-03-05", + "Open": 65.90650803601493, + "Close": 64.61614990234375, + "Volume": 5267500 + }, + { + "Date": "2026-03-06", + "Open": 64.47825050460132, + "Close": 65.6799545288086, + "Volume": 5425500 + }, + { + "Date": "2026-03-09", + "Open": 64.12365387692601, + "Close": 64.97075653076172, + "Volume": 5550900 + }, + { + "Date": "2026-03-10", + "Open": 64.66540601512163, + "Close": 63.828155517578125, + "Volume": 4648900 + }, + { + "Date": "2026-03-11", + "Open": 63.90694979072698, + "Close": 62.20289993286133, + "Volume": 4428000 + }, + { + "Date": "2026-03-12", + "Open": 61.73009411898289, + "Close": 61.6611442565918, + "Volume": 5446900 + }, + { + "Date": "2026-03-13", + "Open": 62.27184721539682, + "Close": 61.65129470825195, + "Volume": 3329400 + }, + { + "Date": "2026-03-16", + "Open": 61.976345284972126, + "Close": 61.94679641723633, + "Volume": 3465900 + }, + { + "Date": "2026-03-17", + "Open": 62.41959894320108, + "Close": 61.68084716796875, + "Volume": 3762900 + }, + { + "Date": "2026-03-18", + "Open": 61.86799958374809, + "Close": 61.92709732055664, + "Volume": 3487600 + }, + { + "Date": "2026-03-19", + "Open": 61.48384420268817, + "Close": 63.22730255126953, + "Volume": 3644600 + }, + { + "Date": "2026-03-20", + "Open": 63.04015023590076, + "Close": 61.85814666748047, + "Volume": 9930300 + }, + { + "Date": "2026-03-23", + "Open": 63.04015092398389, + "Close": 63.05000305175781, + "Volume": 4289400 + }, + { + "Date": "2026-03-24", + "Open": 61.86000061035156, + "Close": 61.709999084472656, + "Volume": 5655100 + }, + { + "Date": "2026-03-25", + "Open": 62.11000061035156, + "Close": 60.400001525878906, + "Volume": 3740100 + }, + { + "Date": "2026-03-26", + "Open": 60.029998779296875, + "Close": 63.209999084472656, + "Volume": 11505400 + }, + { + "Date": "2026-03-27", + "Open": 62.560001373291016, + "Close": 62.97999954223633, + "Volume": 5401300 + }, + { + "Date": "2026-03-30", + "Open": 63.52000045776367, + "Close": 63.90999984741211, + "Volume": 4586900 + }, + { + "Date": "2026-03-31", + "Open": 64.62000274658203, + "Close": 64.19999694824219, + "Volume": 2961800 + }, + { + "Date": "2026-04-01", + "Open": 64.81999969482422, + "Close": 64.30999755859375, + "Volume": 2836500 + }, + { + "Date": "2026-04-02", + "Open": 63.779998779296875, + "Close": 64.5, + "Volume": 2565000 + }, + { + "Date": "2026-04-06", + "Open": 63.86000061035156, + "Close": 64.19999694824219, + "Volume": 2656200 + }, + { + "Date": "2026-04-07", + "Open": 64.30999755859375, + "Close": 64.0199966430664, + "Volume": 2848800 + }, + { + "Date": "2026-04-08", + "Open": 65.44999694824219, + "Close": 65.13999938964844, + "Volume": 563470 + } + ], + "BA": [ + { + "Date": "2025-11-26", + "Open": 184.0, + "Close": 186.9199981689453, + "Volume": 7644500 + }, + { + "Date": "2025-11-28", + "Open": 187.8699951171875, + "Close": 189.0, + "Volume": 3757000 + }, + { + "Date": "2025-12-01", + "Open": 188.9600067138672, + "Close": 186.4600067138672, + "Volume": 6763700 + }, + { + "Date": "2025-12-02", + "Open": 198.3000030517578, + "Close": 205.3800048828125, + "Volume": 22624000 + }, + { + "Date": "2025-12-03", + "Open": 204.60000610351562, + "Close": 202.5399932861328, + "Volume": 14139900 + }, + { + "Date": "2025-12-04", + "Open": 202.85000610351562, + "Close": 201.8699951171875, + "Volume": 9513300 + }, + { + "Date": "2025-12-05", + "Open": 201.39999389648438, + "Close": 201.88999938964844, + "Volume": 6857200 + }, + { + "Date": "2025-12-08", + "Open": 203.61000061035156, + "Close": 206.27000427246094, + "Volume": 8823900 + }, + { + "Date": "2025-12-09", + "Open": 205.35000610351562, + "Close": 200.3699951171875, + "Volume": 9101900 + }, + { + "Date": "2025-12-10", + "Open": 200.3699951171875, + "Close": 198.72000122070312, + "Volume": 15159600 + }, + { + "Date": "2025-12-11", + "Open": 198.72999572753906, + "Close": 200.7100067138672, + "Volume": 7917800 + }, + { + "Date": "2025-12-12", + "Open": 202.1999969482422, + "Close": 204.3800048828125, + "Volume": 7069700 + }, + { + "Date": "2025-12-15", + "Open": 204.3800048828125, + "Close": 205.5, + "Volume": 6721600 + }, + { + "Date": "2025-12-16", + "Open": 205.0, + "Close": 206.7100067138672, + "Volume": 6120200 + }, + { + "Date": "2025-12-17", + "Open": 206.77999877929688, + "Close": 206.3300018310547, + "Volume": 7301100 + }, + { + "Date": "2025-12-18", + "Open": 207.99000549316406, + "Close": 208.27000427246094, + "Volume": 5652100 + }, + { + "Date": "2025-12-19", + "Open": 209.75999450683594, + "Close": 214.0800018310547, + "Volume": 14793700 + }, + { + "Date": "2025-12-22", + "Open": 215.33999633789062, + "Close": 216.83999633789062, + "Volume": 5458900 + }, + { + "Date": "2025-12-23", + "Open": 216.89999389648438, + "Close": 216.85000610351562, + "Volume": 4496300 + }, + { + "Date": "2025-12-24", + "Open": 217.0, + "Close": 218.16000366210938, + "Volume": 2943500 + }, + { + "Date": "2025-12-26", + "Open": 218.0500030517578, + "Close": 216.44000244140625, + "Volume": 2801500 + }, + { + "Date": "2025-12-29", + "Open": 215.89999389648438, + "Close": 217.25, + "Volume": 5292000 + }, + { + "Date": "2025-12-30", + "Open": 219.13999938964844, + "Close": 218.5, + "Volume": 5653500 + }, + { + "Date": "2025-12-31", + "Open": 218.92999267578125, + "Close": 217.1199951171875, + "Volume": 5563000 + }, + { + "Date": "2026-01-02", + "Open": 218.14999389648438, + "Close": 227.77000427246094, + "Volume": 11261000 + }, + { + "Date": "2026-01-05", + "Open": 228.7899932861328, + "Close": 228.1300048828125, + "Volume": 8278800 + }, + { + "Date": "2026-01-06", + "Open": 229.22999572753906, + "Close": 229.83999633789062, + "Volume": 6714300 + }, + { + "Date": "2026-01-07", + "Open": 232.14999389648438, + "Close": 228.1199951171875, + "Volume": 9693100 + }, + { + "Date": "2026-01-08", + "Open": 231.7899932861328, + "Close": 227.3800048828125, + "Volume": 7126800 + }, + { + "Date": "2026-01-09", + "Open": 228.33999633789062, + "Close": 234.52999877929688, + "Volume": 8621600 + }, + { + "Date": "2026-01-12", + "Open": 234.2899932861328, + "Close": 239.80999755859375, + "Volume": 7894000 + }, + { + "Date": "2026-01-13", + "Open": 241.1199951171875, + "Close": 244.5500030517578, + "Volume": 11460500 + }, + { + "Date": "2026-01-14", + "Open": 244.44000244140625, + "Close": 242.61000061035156, + "Volume": 7748600 + }, + { + "Date": "2026-01-15", + "Open": 244.3800048828125, + "Close": 247.74000549316406, + "Volume": 6517200 + }, + { + "Date": "2026-01-16", + "Open": 247.75, + "Close": 247.67999267578125, + "Volume": 5944200 + }, + { + "Date": "2026-01-20", + "Open": 244.39999389648438, + "Close": 249.0, + "Volume": 11293200 + }, + { + "Date": "2026-01-21", + "Open": 248.88999938964844, + "Close": 250.07000732421875, + "Volume": 8160700 + }, + { + "Date": "2026-01-22", + "Open": 252.0, + "Close": 251.41000366210938, + "Volume": 9742600 + }, + { + "Date": "2026-01-23", + "Open": 252.74000549316406, + "Close": 252.14999389648438, + "Volume": 7078700 + }, + { + "Date": "2026-01-26", + "Open": 251.49000549316406, + "Close": 248.42999267578125, + "Volume": 8469200 + }, + { + "Date": "2026-01-27", + "Open": 242.5, + "Close": 244.55999755859375, + "Volume": 20509200 + }, + { + "Date": "2026-01-28", + "Open": 244.08999633789062, + "Close": 241.58999633789062, + "Volume": 9999200 + }, + { + "Date": "2026-01-29", + "Open": 242.0800018310547, + "Close": 234.0399932861328, + "Volume": 9142500 + }, + { + "Date": "2026-01-30", + "Open": 233.5, + "Close": 233.72000122070312, + "Volume": 6916100 + }, + { + "Date": "2026-02-02", + "Open": 232.63999938964844, + "Close": 233.02000427246094, + "Volume": 6105300 + }, + { + "Date": "2026-02-03", + "Open": 236.4199981689453, + "Close": 233.14999389648438, + "Volume": 7655200 + }, + { + "Date": "2026-02-04", + "Open": 233.24000549316406, + "Close": 235.9499969482422, + "Volume": 7053400 + }, + { + "Date": "2026-02-05", + "Open": 234.11000061035156, + "Close": 236.9499969482422, + "Volume": 7377300 + }, + { + "Date": "2026-02-06", + "Open": 239.39999389648438, + "Close": 243.02999877929688, + "Volume": 6701200 + }, + { + "Date": "2026-02-09", + "Open": 242.0, + "Close": 244.7100067138672, + "Volume": 4707200 + }, + { + "Date": "2026-02-10", + "Open": 245.0, + "Close": 242.58999633789062, + "Volume": 5184400 + }, + { + "Date": "2026-02-11", + "Open": 244.47999572753906, + "Close": 236.25999450683594, + "Volume": 5791000 + }, + { + "Date": "2026-02-12", + "Open": 239.25999450683594, + "Close": 239.35000610351562, + "Volume": 6980800 + }, + { + "Date": "2026-02-13", + "Open": 241.24000549316406, + "Close": 242.9600067138672, + "Volume": 6835400 + }, + { + "Date": "2026-02-17", + "Open": 243.61000061035156, + "Close": 244.0399932861328, + "Volume": 4864700 + }, + { + "Date": "2026-02-18", + "Open": 244.5500030517578, + "Close": 238.92999267578125, + "Volume": 4923000 + }, + { + "Date": "2026-02-19", + "Open": 238.91000366210938, + "Close": 233.7100067138672, + "Volume": 5827500 + }, + { + "Date": "2026-02-20", + "Open": 232.6300048828125, + "Close": 232.02999877929688, + "Volume": 5460900 + }, + { + "Date": "2026-02-23", + "Open": 231.5, + "Close": 230.44000244140625, + "Volume": 5380000 + }, + { + "Date": "2026-02-24", + "Open": 229.27000427246094, + "Close": 233.38999938964844, + "Volume": 4408900 + }, + { + "Date": "2026-02-25", + "Open": 234.10000610351562, + "Close": 230.36000061035156, + "Volume": 4442600 + }, + { + "Date": "2026-02-26", + "Open": 230.3800048828125, + "Close": 229.41000366210938, + "Volume": 4613300 + }, + { + "Date": "2026-02-27", + "Open": 227.47000122070312, + "Close": 227.52999877929688, + "Volume": 6278100 + }, + { + "Date": "2026-03-02", + "Open": 226.0, + "Close": 229.74000549316406, + "Volume": 4709000 + }, + { + "Date": "2026-03-03", + "Open": 225.75, + "Close": 224.1199951171875, + "Volume": 6211600 + }, + { + "Date": "2026-03-04", + "Open": 226.3800048828125, + "Close": 227.30999755859375, + "Volume": 5068700 + }, + { + "Date": "2026-03-05", + "Open": 226.1199951171875, + "Close": 222.05999755859375, + "Volume": 7199300 + }, + { + "Date": "2026-03-06", + "Open": 219.47999572753906, + "Close": 231.11000061035156, + "Volume": 10684700 + }, + { + "Date": "2026-03-09", + "Open": 226.75, + "Close": 225.0, + "Volume": 8400100 + }, + { + "Date": "2026-03-10", + "Open": 224.10000610351562, + "Close": 217.75999450683594, + "Volume": 9285300 + }, + { + "Date": "2026-03-11", + "Open": 217.94000244140625, + "Close": 214.10000610351562, + "Volume": 7937400 + }, + { + "Date": "2026-03-12", + "Open": 212.2100067138672, + "Close": 204.75999450683594, + "Volume": 10758600 + }, + { + "Date": "2026-03-13", + "Open": 205.0, + "Close": 209.88999938964844, + "Volume": 8926600 + }, + { + "Date": "2026-03-16", + "Open": 210.75, + "Close": 213.47000122070312, + "Volume": 7347100 + }, + { + "Date": "2026-03-17", + "Open": 214.67999267578125, + "Close": 210.82000732421875, + "Volume": 7308100 + }, + { + "Date": "2026-03-18", + "Open": 209.0, + "Close": 205.99000549316406, + "Volume": 5881900 + }, + { + "Date": "2026-03-19", + "Open": 203.0500030517578, + "Close": 201.17999267578125, + "Volume": 9967600 + }, + { + "Date": "2026-03-20", + "Open": 201.0500030517578, + "Close": 195.1199951171875, + "Volume": 12925400 + }, + { + "Date": "2026-03-23", + "Open": 198.91000366210938, + "Close": 198.41000366210938, + "Volume": 6247900 + }, + { + "Date": "2026-03-24", + "Open": 196.11000061035156, + "Close": 196.4199981689453, + "Volume": 5691800 + }, + { + "Date": "2026-03-25", + "Open": 198.19000244140625, + "Close": 199.61000061035156, + "Volume": 5055900 + }, + { + "Date": "2026-03-26", + "Open": 197.3000030517578, + "Close": 194.36000061035156, + "Volume": 5772600 + }, + { + "Date": "2026-03-27", + "Open": 192.92999267578125, + "Close": 190.52000427246094, + "Volume": 6000100 + }, + { + "Date": "2026-03-30", + "Open": 191.47999572753906, + "Close": 189.2100067138672, + "Volume": 6606100 + }, + { + "Date": "2026-03-31", + "Open": 191.1300048828125, + "Close": 199.02999877929688, + "Volume": 9668300 + }, + { + "Date": "2026-04-01", + "Open": 203.5, + "Close": 207.32000732421875, + "Volume": 9664500 + }, + { + "Date": "2026-04-02", + "Open": 203.0, + "Close": 208.22000122070312, + "Volume": 6698600 + }, + { + "Date": "2026-04-06", + "Open": 207.3699951171875, + "Close": 212.3000030517578, + "Volume": 4172300 + }, + { + "Date": "2026-04-07", + "Open": 211.00999450683594, + "Close": 210.0, + "Volume": 3982200 + }, + { + "Date": "2026-04-08", + "Open": 218.93499755859375, + "Close": 216.5399932861328, + "Volume": 2635735 + } + ], + "BAX": [ + { + "Date": "2025-11-26", + "Open": 18.57104504966444, + "Close": 18.890718460083008, + "Volume": 7170000 + }, + { + "Date": "2025-11-28", + "Open": 18.71080427283898, + "Close": 18.73079490661621, + "Volume": 3766200 + }, + { + "Date": "2025-12-01", + "Open": 18.610855955798776, + "Close": 19.070629119873047, + "Volume": 9634800 + }, + { + "Date": "2025-12-02", + "Open": 18.98067355630316, + "Close": 18.830747604370117, + "Volume": 8457500 + }, + { + "Date": "2025-12-03", + "Open": 18.99066863224217, + "Close": 18.880722045898438, + "Volume": 6094200 + }, + { + "Date": "2025-12-04", + "Open": 18.83074625405944, + "Close": 18.470922470092773, + "Volume": 7934100 + }, + { + "Date": "2025-12-05", + "Open": 18.630844594314325, + "Close": 18.530895233154297, + "Volume": 8572200 + }, + { + "Date": "2025-12-08", + "Open": 18.640840207012847, + "Close": 18.151081085205078, + "Volume": 9194800 + }, + { + "Date": "2025-12-09", + "Open": 18.091111086276673, + "Close": 18.151081085205078, + "Volume": 6331000 + }, + { + "Date": "2025-12-10", + "Open": 18.19106187825504, + "Close": 18.25103187561035, + "Volume": 11642800 + }, + { + "Date": "2025-12-11", + "Open": 18.37097150230196, + "Close": 18.890716552734375, + "Volume": 8940700 + }, + { + "Date": "2025-12-12", + "Open": 18.990668533179154, + "Close": 19.140594482421875, + "Volume": 10800100 + }, + { + "Date": "2025-12-15", + "Open": 19.240545464578055, + "Close": 19.520408630371094, + "Volume": 9150200 + }, + { + "Date": "2025-12-16", + "Open": 19.530404728333366, + "Close": 19.0406436920166, + "Volume": 8966100 + }, + { + "Date": "2025-12-17", + "Open": 18.990668626024817, + "Close": 19.280527114868164, + "Volume": 8587500 + }, + { + "Date": "2025-12-18", + "Open": 19.300514591369588, + "Close": 19.060632705688477, + "Volume": 7948800 + }, + { + "Date": "2025-12-19", + "Open": 19.050638677511948, + "Close": 18.950687408447266, + "Volume": 15927000 + }, + { + "Date": "2025-12-22", + "Open": 18.84074301221363, + "Close": 18.970678329467773, + "Volume": 8131500 + }, + { + "Date": "2025-12-23", + "Open": 18.970678570654425, + "Close": 18.920703887939453, + "Volume": 5030600 + }, + { + "Date": "2025-12-24", + "Open": 18.96068201373079, + "Close": 19.100614547729492, + "Volume": 2312700 + }, + { + "Date": "2025-12-26", + "Open": 19.070629586007968, + "Close": 19.370481491088867, + "Volume": 3814600 + }, + { + "Date": "2025-12-29", + "Open": 19.360487173089354, + "Close": 19.24054527282715, + "Volume": 6447900 + }, + { + "Date": "2025-12-30", + "Open": 19.260535669468993, + "Close": 19.29051971435547, + "Volume": 4435100 + }, + { + "Date": "2025-12-31", + "Open": 19.200563906627654, + "Close": 19.100614547729492, + "Volume": 5064600 + }, + { + "Date": "2026-01-02", + "Open": 19.290520663513842, + "Close": 19.49042320251465, + "Volume": 6113200 + }, + { + "Date": "2026-01-05", + "Open": 19.580378064552043, + "Close": 19.880229949951172, + "Volume": 12216100 + }, + { + "Date": "2026-01-06", + "Open": 20.01016709206056, + "Close": 20.539905548095703, + "Volume": 7682700 + }, + { + "Date": "2026-01-07", + "Open": 20.70982284560593, + "Close": 20.38998031616211, + "Volume": 10850700 + }, + { + "Date": "2026-01-08", + "Open": 20.27003971366556, + "Close": 20.679838180541992, + "Volume": 15301700 + }, + { + "Date": "2026-01-09", + "Open": 20.88973384638356, + "Close": 21.059650421142578, + "Volume": 11530000 + }, + { + "Date": "2026-01-12", + "Open": 21.019671217619855, + "Close": 20.14010238647461, + "Volume": 11066800 + }, + { + "Date": "2026-01-13", + "Open": 20.260044757531688, + "Close": 19.640348434448242, + "Volume": 9384000 + }, + { + "Date": "2026-01-14", + "Open": 19.600368933105877, + "Close": 19.83025550842285, + "Volume": 8110600 + }, + { + "Date": "2026-01-15", + "Open": 19.88023108270271, + "Close": 20.359996795654297, + "Volume": 8914200 + }, + { + "Date": "2026-01-16", + "Open": 20.190080311614825, + "Close": 20.10012435913086, + "Volume": 7638900 + }, + { + "Date": "2026-01-20", + "Open": 19.930207843310694, + "Close": 19.370481491088867, + "Volume": 11486200 + }, + { + "Date": "2026-01-21", + "Open": 19.560388655731288, + "Close": 19.700319290161133, + "Volume": 10132600 + }, + { + "Date": "2026-01-22", + "Open": 19.960191249797926, + "Close": 20.060142517089844, + "Volume": 9629100 + }, + { + "Date": "2026-01-23", + "Open": 19.870234870628845, + "Close": 19.83025550842285, + "Volume": 7414800 + }, + { + "Date": "2026-01-26", + "Open": 19.86024160058035, + "Close": 19.640348434448242, + "Volume": 5744700 + }, + { + "Date": "2026-01-27", + "Open": 19.5204092010168, + "Close": 19.560388565063477, + "Volume": 5869000 + }, + { + "Date": "2026-01-28", + "Open": 19.510412553766457, + "Close": 19.60036849975586, + "Volume": 5981800 + }, + { + "Date": "2026-01-29", + "Open": 19.72031021118164, + "Close": 19.72031021118164, + "Volume": 6487700 + }, + { + "Date": "2026-01-30", + "Open": 19.790274667325225, + "Close": 20.060142517089844, + "Volume": 7301500 + }, + { + "Date": "2026-02-02", + "Open": 19.88022966364939, + "Close": 19.860240936279297, + "Volume": 7084400 + }, + { + "Date": "2026-02-03", + "Open": 19.54039707817482, + "Close": 19.90022087097168, + "Volume": 7999900 + }, + { + "Date": "2026-02-04", + "Open": 19.89022629389888, + "Close": 21.019672393798828, + "Volume": 10132700 + }, + { + "Date": "2026-02-05", + "Open": 21.029666867109214, + "Close": 21.759307861328125, + "Volume": 13910200 + }, + { + "Date": "2026-02-06", + "Open": 21.72932324439927, + "Close": 21.719327926635742, + "Volume": 13553700 + }, + { + "Date": "2026-02-09", + "Open": 21.479446019546824, + "Close": 21.719327926635742, + "Volume": 8335800 + }, + { + "Date": "2026-02-10", + "Open": 21.679346809627635, + "Close": 21.929224014282227, + "Volume": 8142700 + }, + { + "Date": "2026-02-11", + "Open": 21.729321454007085, + "Close": 22.259061813354492, + "Volume": 10787000 + }, + { + "Date": "2026-02-12", + "Open": 19.510413011665335, + "Close": 18.700809478759766, + "Volume": 28020700 + }, + { + "Date": "2026-02-13", + "Open": 18.66083031548945, + "Close": 19.78028106689453, + "Volume": 15813300 + }, + { + "Date": "2026-02-17", + "Open": 20.08013227273329, + "Close": 20.729812622070312, + "Volume": 11817300 + }, + { + "Date": "2026-02-18", + "Open": 20.56989136360331, + "Close": 21.8592586517334, + "Volume": 14098100 + }, + { + "Date": "2026-02-19", + "Open": 21.879248383495575, + "Close": 21.329519271850586, + "Volume": 6569000 + }, + { + "Date": "2026-02-20", + "Open": 21.489440156052584, + "Close": 21.569400787353516, + "Volume": 7378800 + }, + { + "Date": "2026-02-23", + "Open": 21.239564084715347, + "Close": 21.24955940246582, + "Volume": 6047600 + }, + { + "Date": "2026-02-24", + "Open": 21.18958898696549, + "Close": 20.6198673248291, + "Volume": 7121100 + }, + { + "Date": "2026-02-25", + "Open": 20.429961538497903, + "Close": 20.719818115234375, + "Volume": 6490000 + }, + { + "Date": "2026-02-26", + "Open": 20.81976884509107, + "Close": 20.350000381469727, + "Volume": 7145600 + }, + { + "Date": "2026-02-27", + "Open": 20.190000534057617, + "Close": 20.3700008392334, + "Volume": 36636900 + }, + { + "Date": "2026-03-02", + "Open": 19.8799991607666, + "Close": 19.690000534057617, + "Volume": 7287600 + }, + { + "Date": "2026-03-03", + "Open": 19.059999465942383, + "Close": 19.030000686645508, + "Volume": 9039500 + }, + { + "Date": "2026-03-04", + "Open": 19.110000610351562, + "Close": 19.030000686645508, + "Volume": 8653000 + }, + { + "Date": "2026-03-05", + "Open": 18.709999084472656, + "Close": 18.600000381469727, + "Volume": 10856300 + }, + { + "Date": "2026-03-06", + "Open": 18.329999923706055, + "Close": 17.690000534057617, + "Volume": 10709800 + }, + { + "Date": "2026-03-09", + "Open": 17.260000228881836, + "Close": 17.90999984741211, + "Volume": 10923600 + }, + { + "Date": "2026-03-10", + "Open": 17.920000076293945, + "Close": 17.459999084472656, + "Volume": 9355900 + }, + { + "Date": "2026-03-11", + "Open": 17.510000228881836, + "Close": 18.049999237060547, + "Volume": 12638900 + }, + { + "Date": "2026-03-12", + "Open": 17.75, + "Close": 18.010000228881836, + "Volume": 12051700 + }, + { + "Date": "2026-03-13", + "Open": 18.399999618530273, + "Close": 17.399999618530273, + "Volume": 8897400 + }, + { + "Date": "2026-03-16", + "Open": 17.149999618530273, + "Close": 17.079999923706055, + "Volume": 13190600 + }, + { + "Date": "2026-03-17", + "Open": 17.34000015258789, + "Close": 17.6200008392334, + "Volume": 7339000 + }, + { + "Date": "2026-03-18", + "Open": 17.5, + "Close": 17.09000015258789, + "Volume": 6157900 + }, + { + "Date": "2026-03-19", + "Open": 16.899999618530273, + "Close": 16.65999984741211, + "Volume": 9493600 + }, + { + "Date": "2026-03-20", + "Open": 16.530000686645508, + "Close": 16.149999618530273, + "Volume": 19145500 + }, + { + "Date": "2026-03-23", + "Open": 16.6200008392334, + "Close": 16.610000610351562, + "Volume": 11077900 + }, + { + "Date": "2026-03-24", + "Open": 16.360000610351562, + "Close": 16.719999313354492, + "Volume": 9013900 + }, + { + "Date": "2026-03-25", + "Open": 16.979999542236328, + "Close": 17.1200008392334, + "Volume": 6423200 + }, + { + "Date": "2026-03-26", + "Open": 17.0, + "Close": 16.670000076293945, + "Volume": 9618200 + }, + { + "Date": "2026-03-27", + "Open": 16.59000015258789, + "Close": 15.970000267028809, + "Volume": 6517600 + }, + { + "Date": "2026-03-30", + "Open": 16.0, + "Close": 15.800000190734863, + "Volume": 7451500 + }, + { + "Date": "2026-03-31", + "Open": 16.079999923706055, + "Close": 16.799999237060547, + "Volume": 9817300 + }, + { + "Date": "2026-04-01", + "Open": 17.0, + "Close": 16.780000686645508, + "Volume": 8409400 + }, + { + "Date": "2026-04-02", + "Open": 16.489999771118164, + "Close": 16.68000030517578, + "Volume": 6513600 + }, + { + "Date": "2026-04-06", + "Open": 16.65999984741211, + "Close": 16.649999618530273, + "Volume": 6418900 + }, + { + "Date": "2026-04-07", + "Open": 16.709999084472656, + "Close": 16.6200008392334, + "Volume": 4730200 + }, + { + "Date": "2026-04-08", + "Open": 17.399999618530273, + "Close": 17.225000381469727, + "Volume": 1990759 + } + ], + "BAC": [ + { + "Date": "2025-11-26", + "Open": 52.132832202345995, + "Close": 52.41971206665039, + "Volume": 32045600 + }, + { + "Date": "2025-11-28", + "Open": 52.538423411732744, + "Close": 53.07261276245117, + "Volume": 18920800 + }, + { + "Date": "2025-12-01", + "Open": 52.924222875472, + "Close": 52.667022705078125, + "Volume": 30536500 + }, + { + "Date": "2025-12-02", + "Open": 52.95389853051185, + "Close": 52.617557525634766, + "Volume": 46073500 + }, + { + "Date": "2025-12-03", + "Open": 52.67691737551932, + "Close": 53.507877349853516, + "Volume": 37134400 + }, + { + "Date": "2025-12-04", + "Open": 53.62658287232553, + "Close": 53.57712173461914, + "Volume": 38529600 + }, + { + "Date": "2025-12-05", + "Open": 53.62684048758677, + "Close": 53.646728515625, + "Volume": 33986500 + }, + { + "Date": "2025-12-08", + "Open": 53.597007751464844, + "Close": 53.597007751464844, + "Volume": 34386600 + }, + { + "Date": "2025-12-09", + "Open": 53.666615859599375, + "Close": 53.23903274536133, + "Volume": 47189300 + }, + { + "Date": "2025-12-10", + "Open": 53.28874997291621, + "Close": 53.775997161865234, + "Volume": 54424400 + }, + { + "Date": "2025-12-11", + "Open": 53.646728138618656, + "Close": 54.253299713134766, + "Volume": 35686900 + }, + { + "Date": "2025-12-12", + "Open": 54.47205925540681, + "Close": 54.83003616333008, + "Volume": 40539400 + }, + { + "Date": "2025-12-15", + "Open": 55.09851880606676, + "Close": 55.01897048950195, + "Volume": 32881300 + }, + { + "Date": "2025-12-16", + "Open": 54.83003505329456, + "Close": 54.50189208984375, + "Volume": 32931900 + }, + { + "Date": "2025-12-17", + "Open": 54.8101503264773, + "Close": 54.24335479736328, + "Volume": 35304100 + }, + { + "Date": "2025-12-18", + "Open": 54.49194812777897, + "Close": 53.95498275756836, + "Volume": 87452700 + }, + { + "Date": "2025-12-19", + "Open": 54.21352463427648, + "Close": 54.95930862426758, + "Volume": 73001900 + }, + { + "Date": "2025-12-22", + "Open": 55.05874458790202, + "Close": 55.565879821777344, + "Volume": 33408800 + }, + { + "Date": "2025-12-23", + "Open": 55.49627219203215, + "Close": 55.655372619628906, + "Volume": 22274600 + }, + { + "Date": "2025-12-24", + "Open": 55.8144715597509, + "Close": 55.93379592895508, + "Volume": 13634400 + }, + { + "Date": "2025-12-26", + "Open": 55.96362648527636, + "Close": 55.854244232177734, + "Volume": 15259400 + }, + { + "Date": "2025-12-29", + "Open": 55.79458640108404, + "Close": 55.038856506347656, + "Volume": 21040100 + }, + { + "Date": "2025-12-30", + "Open": 55.178072121550684, + "Close": 54.9692497253418, + "Volume": 17427600 + }, + { + "Date": "2025-12-31", + "Open": 55.00902344753849, + "Close": 54.69082260131836, + "Volume": 16293000 + }, + { + "Date": "2026-01-02", + "Open": 54.7206562660983, + "Close": 55.6354866027832, + "Volume": 25503600 + }, + { + "Date": "2026-01-05", + "Open": 55.85424425182346, + "Close": 56.57019805908203, + "Volume": 36096600 + }, + { + "Date": "2026-01-06", + "Open": 56.689524338341734, + "Close": 56.92817687988281, + "Volume": 31791900 + }, + { + "Date": "2026-01-07", + "Open": 56.37132150344318, + "Close": 55.32722473144531, + "Volume": 49695500 + }, + { + "Date": "2026-01-08", + "Open": 55.168127147722544, + "Close": 55.864192962646484, + "Volume": 30933700 + }, + { + "Date": "2026-01-09", + "Open": 55.85424593321147, + "Close": 55.53604507446289, + "Volume": 30768800 + }, + { + "Date": "2026-01-12", + "Open": 54.97919706952873, + "Close": 54.879756927490234, + "Volume": 45860600 + }, + { + "Date": "2026-01-13", + "Open": 54.95930580610407, + "Close": 54.2334098815918, + "Volume": 43542200 + }, + { + "Date": "2026-01-14", + "Open": 52.58274289760112, + "Close": 52.18498992919922, + "Volume": 84750000 + }, + { + "Date": "2026-01-15", + "Open": 52.42364284323547, + "Close": 52.29437255859375, + "Volume": 51018300 + }, + { + "Date": "2026-01-16", + "Open": 52.39380879962812, + "Close": 52.672237396240234, + "Volume": 52178400 + }, + { + "Date": "2026-01-20", + "Open": 52.025889603934104, + "Close": 51.807125091552734, + "Volume": 49172700 + }, + { + "Date": "2026-01-21", + "Open": 51.93639458554194, + "Close": 51.77729415893555, + "Volume": 36340000 + }, + { + "Date": "2026-01-22", + "Open": 52.17504702402713, + "Close": 52.15515899658203, + "Volume": 31229200 + }, + { + "Date": "2026-01-23", + "Open": 51.817071128221194, + "Close": 51.429264068603516, + "Volume": 34553500 + }, + { + "Date": "2026-01-26", + "Open": 51.508812695248196, + "Close": 51.727577209472656, + "Volume": 27728400 + }, + { + "Date": "2026-01-27", + "Open": 51.916507928573566, + "Close": 51.876731872558594, + "Volume": 26494300 + }, + { + "Date": "2026-01-28", + "Open": 51.65796926416924, + "Close": 51.51875686645508, + "Volume": 35030200 + }, + { + "Date": "2026-01-29", + "Open": 51.687801245813795, + "Close": 52.781620025634766, + "Volume": 35200500 + }, + { + "Date": "2026-01-30", + "Open": 52.57279698817722, + "Close": 52.900943756103516, + "Volume": 34549100 + }, + { + "Date": "2026-02-02", + "Open": 52.900944103723, + "Close": 53.72627639770508, + "Volume": 34624500 + }, + { + "Date": "2026-02-03", + "Open": 53.895322426600245, + "Close": 54.143917083740234, + "Volume": 41208400 + }, + { + "Date": "2026-02-04", + "Open": 54.47206178170184, + "Close": 55.06869125366211, + "Volume": 54522500 + }, + { + "Date": "2026-02-05", + "Open": 54.710712847492395, + "Close": 54.631160736083984, + "Volume": 32959700 + }, + { + "Date": "2026-02-06", + "Open": 55.23773244534418, + "Close": 56.212223052978516, + "Volume": 42468000 + }, + { + "Date": "2026-02-09", + "Open": 56.073011294380414, + "Close": 56.092899322509766, + "Volume": 31968400 + }, + { + "Date": "2026-02-10", + "Open": 56.122729169830706, + "Close": 55.07863235473633, + "Volume": 48304700 + }, + { + "Date": "2026-02-11", + "Open": 55.65537238566653, + "Close": 53.54728698730469, + "Volume": 48973500 + }, + { + "Date": "2026-02-12", + "Open": 53.606951457760495, + "Close": 52.22476577758789, + "Volume": 55481600 + }, + { + "Date": "2026-02-13", + "Open": 51.61819498829466, + "Close": 52.25459671020508, + "Volume": 31772100 + }, + { + "Date": "2026-02-17", + "Open": 52.74184386912185, + "Close": 52.44353103637695, + "Volume": 35542400 + }, + { + "Date": "2026-02-18", + "Open": 52.69212431068929, + "Close": 53.06004333496094, + "Volume": 30698900 + }, + { + "Date": "2026-02-19", + "Open": 51.618195720575166, + "Close": 52.47336196899414, + "Volume": 47148600 + }, + { + "Date": "2026-02-20", + "Open": 52.23470695355785, + "Close": 52.7617301940918, + "Volume": 33552000 + }, + { + "Date": "2026-02-23", + "Open": 52.54296767698131, + "Close": 50.78291702270508, + "Volume": 50602500 + }, + { + "Date": "2026-02-24", + "Open": 50.45477181971012, + "Close": 50.126625061035156, + "Volume": 53062700 + }, + { + "Date": "2026-02-25", + "Open": 50.047077589182564, + "Close": 51.39942932128906, + "Volume": 41375000 + }, + { + "Date": "2026-02-26", + "Open": 51.58836332356563, + "Close": 52.00600051879883, + "Volume": 52418500 + }, + { + "Date": "2026-02-27", + "Open": 50.79286188974006, + "Close": 49.549888610839844, + "Volume": 77728700 + }, + { + "Date": "2026-03-02", + "Open": 48.50578999118731, + "Close": 49.53000259399414, + "Volume": 40595200 + }, + { + "Date": "2026-03-03", + "Open": 48.48590112787358, + "Close": 49.68910217285156, + "Volume": 51242900 + }, + { + "Date": "2026-03-04", + "Open": 49.60954736054731, + "Close": 50.017242431640625, + "Volume": 34208500 + }, + { + "Date": "2026-03-05", + "Open": 49.539944711597464, + "Close": 49.53000259399414, + "Volume": 39073900 + }, + { + "Date": "2026-03-06", + "Open": 48.54999923706055, + "Close": 48.63999938964844, + "Volume": 47016000 + }, + { + "Date": "2026-03-09", + "Open": 47.939998626708984, + "Close": 47.900001525878906, + "Volume": 62752800 + }, + { + "Date": "2026-03-10", + "Open": 48.279998779296875, + "Close": 48.560001373291016, + "Volume": 50271100 + }, + { + "Date": "2026-03-11", + "Open": 48.36000061035156, + "Close": 48.52000045776367, + "Volume": 42185800 + }, + { + "Date": "2026-03-12", + "Open": 47.70000076293945, + "Close": 47.130001068115234, + "Volume": 58354500 + }, + { + "Date": "2026-03-13", + "Open": 47.52000045776367, + "Close": 46.720001220703125, + "Volume": 45473100 + }, + { + "Date": "2026-03-16", + "Open": 47.119998931884766, + "Close": 47.060001373291016, + "Volume": 38055600 + }, + { + "Date": "2026-03-17", + "Open": 47.65999984741211, + "Close": 47.279998779296875, + "Volume": 33427800 + }, + { + "Date": "2026-03-18", + "Open": 47.220001220703125, + "Close": 46.83000183105469, + "Volume": 40251800 + }, + { + "Date": "2026-03-19", + "Open": 46.41999816894531, + "Close": 47.0099983215332, + "Volume": 38601400 + }, + { + "Date": "2026-03-20", + "Open": 47.130001068115234, + "Close": 47.15999984741211, + "Volume": 78060900 + }, + { + "Date": "2026-03-23", + "Open": 48.34000015258789, + "Close": 47.52000045776367, + "Volume": 42333200 + }, + { + "Date": "2026-03-24", + "Open": 47.04999923706055, + "Close": 48.13999938964844, + "Volume": 39804100 + }, + { + "Date": "2026-03-25", + "Open": 48.52000045776367, + "Close": 48.75, + "Volume": 29988300 + }, + { + "Date": "2026-03-26", + "Open": 48.709999084472656, + "Close": 48.2400016784668, + "Volume": 32502600 + }, + { + "Date": "2026-03-27", + "Open": 48.06999969482422, + "Close": 46.970001220703125, + "Volume": 36781900 + }, + { + "Date": "2026-03-30", + "Open": 47.54999923706055, + "Close": 47.22999954223633, + "Volume": 43375900 + }, + { + "Date": "2026-03-31", + "Open": 47.68000030517578, + "Close": 48.75, + "Volume": 49060600 + }, + { + "Date": "2026-04-01", + "Open": 49.70000076293945, + "Close": 49.27000045776367, + "Volume": 32947000 + }, + { + "Date": "2026-04-02", + "Open": 48.75, + "Close": 49.380001068115234, + "Volume": 27548200 + }, + { + "Date": "2026-04-06", + "Open": 49.43000030517578, + "Close": 50.060001373291016, + "Volume": 28507200 + }, + { + "Date": "2026-04-07", + "Open": 49.79999923706055, + "Close": 50.279998779296875, + "Volume": 28239900 + }, + { + "Date": "2026-04-08", + "Open": 51.939998626708984, + "Close": 51.4995002746582, + "Volume": 12094940 + } + ], + "BIIB": [ + { + "Date": "2025-11-26", + "Open": 181.9600067138672, + "Close": 181.94000244140625, + "Volume": 1482900 + }, + { + "Date": "2025-11-28", + "Open": 182.07000732421875, + "Close": 182.08999633789062, + "Volume": 566400 + }, + { + "Date": "2025-12-01", + "Open": 180.14999389648438, + "Close": 177.77999877929688, + "Volume": 1946900 + }, + { + "Date": "2025-12-02", + "Open": 177.32000732421875, + "Close": 180.17999267578125, + "Volume": 1866300 + }, + { + "Date": "2025-12-03", + "Open": 180.1699981689453, + "Close": 180.75, + "Volume": 1845100 + }, + { + "Date": "2025-12-04", + "Open": 181.86000061035156, + "Close": 181.97999572753906, + "Volume": 1246300 + }, + { + "Date": "2025-12-05", + "Open": 181.9600067138672, + "Close": 181.3000030517578, + "Volume": 1210000 + }, + { + "Date": "2025-12-08", + "Open": 181.3000030517578, + "Close": 180.44000244140625, + "Volume": 1474200 + }, + { + "Date": "2025-12-09", + "Open": 179.91000366210938, + "Close": 175.83999633789062, + "Volume": 1506600 + }, + { + "Date": "2025-12-10", + "Open": 173.3000030517578, + "Close": 177.5500030517578, + "Volume": 2147900 + }, + { + "Date": "2025-12-11", + "Open": 177.47000122070312, + "Close": 172.5, + "Volume": 2721400 + }, + { + "Date": "2025-12-12", + "Open": 173.49000549316406, + "Close": 174.10000610351562, + "Volume": 1781500 + }, + { + "Date": "2025-12-15", + "Open": 173.6699981689453, + "Close": 175.74000549316406, + "Volume": 2291500 + }, + { + "Date": "2025-12-16", + "Open": 174.50999450683594, + "Close": 171.5, + "Volume": 2408300 + }, + { + "Date": "2025-12-17", + "Open": 171.42999267578125, + "Close": 172.10000610351562, + "Volume": 2783500 + }, + { + "Date": "2025-12-18", + "Open": 171.58999633789062, + "Close": 169.91000366210938, + "Volume": 2761000 + }, + { + "Date": "2025-12-19", + "Open": 171.32000732421875, + "Close": 174.8000030517578, + "Volume": 14994800 + }, + { + "Date": "2025-12-22", + "Open": 174.77999877929688, + "Close": 174.6999969482422, + "Volume": 1909500 + }, + { + "Date": "2025-12-23", + "Open": 174.25999450683594, + "Close": 174.82000732421875, + "Volume": 1281600 + }, + { + "Date": "2025-12-24", + "Open": 175.72999572753906, + "Close": 176.3300018310547, + "Volume": 434700 + }, + { + "Date": "2025-12-26", + "Open": 175.3000030517578, + "Close": 177.0800018310547, + "Volume": 687400 + }, + { + "Date": "2025-12-29", + "Open": 177.0, + "Close": 176.8300018310547, + "Volume": 928100 + }, + { + "Date": "2025-12-30", + "Open": 176.3000030517578, + "Close": 176.39999389648438, + "Volume": 609800 + }, + { + "Date": "2025-12-31", + "Open": 175.75999450683594, + "Close": 175.99000549316406, + "Volume": 890400 + }, + { + "Date": "2026-01-02", + "Open": 175.3699951171875, + "Close": 177.82000732421875, + "Volume": 1095600 + }, + { + "Date": "2026-01-05", + "Open": 175.72999572753906, + "Close": 174.6300048828125, + "Volume": 1663600 + }, + { + "Date": "2026-01-06", + "Open": 174.94000244140625, + "Close": 182.61000061035156, + "Volume": 2115700 + }, + { + "Date": "2026-01-07", + "Open": 181.6999969482422, + "Close": 186.91000366210938, + "Volume": 2122400 + }, + { + "Date": "2026-01-08", + "Open": 187.02000427246094, + "Close": 186.0, + "Volume": 1622700 + }, + { + "Date": "2026-01-09", + "Open": 186.74000549316406, + "Close": 187.6199951171875, + "Volume": 1416700 + }, + { + "Date": "2026-01-12", + "Open": 188.0, + "Close": 185.6300048828125, + "Volume": 1280300 + }, + { + "Date": "2026-01-13", + "Open": 185.4199981689453, + "Close": 178.3000030517578, + "Volume": 1597400 + }, + { + "Date": "2026-01-14", + "Open": 177.72999572753906, + "Close": 169.30999755859375, + "Volume": 3635800 + }, + { + "Date": "2026-01-15", + "Open": 169.02999877929688, + "Close": 168.57000732421875, + "Volume": 1562600 + }, + { + "Date": "2026-01-16", + "Open": 168.8699951171875, + "Close": 164.4199981689453, + "Volume": 1816100 + }, + { + "Date": "2026-01-20", + "Open": 161.50999450683594, + "Close": 165.3800048828125, + "Volume": 1879900 + }, + { + "Date": "2026-01-21", + "Open": 165.30999755859375, + "Close": 172.6199951171875, + "Volume": 1447100 + }, + { + "Date": "2026-01-22", + "Open": 171.77999877929688, + "Close": 173.8000030517578, + "Volume": 996400 + }, + { + "Date": "2026-01-23", + "Open": 173.1699981689453, + "Close": 171.58999633789062, + "Volume": 1250500 + }, + { + "Date": "2026-01-26", + "Open": 171.6699981689453, + "Close": 173.1199951171875, + "Volume": 1049200 + }, + { + "Date": "2026-01-27", + "Open": 173.02000427246094, + "Close": 174.1199951171875, + "Volume": 748100 + }, + { + "Date": "2026-01-28", + "Open": 173.6300048828125, + "Close": 174.8300018310547, + "Volume": 1304500 + }, + { + "Date": "2026-01-29", + "Open": 174.8800048828125, + "Close": 176.17999267578125, + "Volume": 1146700 + }, + { + "Date": "2026-01-30", + "Open": 177.08999633789062, + "Close": 179.88999938964844, + "Volume": 1488000 + }, + { + "Date": "2026-02-02", + "Open": 179.3000030517578, + "Close": 179.08999633789062, + "Volume": 1288800 + }, + { + "Date": "2026-02-03", + "Open": 177.7899932861328, + "Close": 176.75999450683594, + "Volume": 1594100 + }, + { + "Date": "2026-02-04", + "Open": 177.25, + "Close": 185.4499969482422, + "Volume": 2076000 + }, + { + "Date": "2026-02-05", + "Open": 184.8699951171875, + "Close": 185.36000061035156, + "Volume": 2542600 + }, + { + "Date": "2026-02-06", + "Open": 187.00999450683594, + "Close": 201.17999267578125, + "Volume": 3404900 + }, + { + "Date": "2026-02-09", + "Open": 199.8300018310547, + "Close": 193.80999755859375, + "Volume": 2096200 + }, + { + "Date": "2026-02-10", + "Open": 194.07000732421875, + "Close": 188.99000549316406, + "Volume": 1836100 + }, + { + "Date": "2026-02-11", + "Open": 188.35000610351562, + "Close": 191.1999969482422, + "Volume": 996900 + }, + { + "Date": "2026-02-12", + "Open": 190.14999389648438, + "Close": 195.5, + "Volume": 1657300 + }, + { + "Date": "2026-02-13", + "Open": 196.27000427246094, + "Close": 196.52000427246094, + "Volume": 1352800 + }, + { + "Date": "2026-02-17", + "Open": 197.4600067138672, + "Close": 195.6199951171875, + "Volume": 986500 + }, + { + "Date": "2026-02-18", + "Open": 195.32000732421875, + "Close": 194.1300048828125, + "Volume": 1049000 + }, + { + "Date": "2026-02-19", + "Open": 193.50999450683594, + "Close": 192.0800018310547, + "Volume": 993200 + }, + { + "Date": "2026-02-20", + "Open": 190.77999877929688, + "Close": 192.02999877929688, + "Volume": 799200 + }, + { + "Date": "2026-02-23", + "Open": 191.82000732421875, + "Close": 196.33999633789062, + "Volume": 878900 + }, + { + "Date": "2026-02-24", + "Open": 196.02999877929688, + "Close": 195.1300048828125, + "Volume": 716000 + }, + { + "Date": "2026-02-25", + "Open": 194.22999572753906, + "Close": 190.72999572753906, + "Volume": 942700 + }, + { + "Date": "2026-02-26", + "Open": 190.3000030517578, + "Close": 188.02000427246094, + "Volume": 988000 + }, + { + "Date": "2026-02-27", + "Open": 187.50999450683594, + "Close": 191.82000732421875, + "Volume": 1402100 + }, + { + "Date": "2026-03-02", + "Open": 190.22000122070312, + "Close": 188.0500030517578, + "Volume": 691600 + }, + { + "Date": "2026-03-03", + "Open": 185.00999450683594, + "Close": 184.02000427246094, + "Volume": 1049900 + }, + { + "Date": "2026-03-04", + "Open": 185.05999755859375, + "Close": 189.94000244140625, + "Volume": 952900 + }, + { + "Date": "2026-03-05", + "Open": 187.97000122070312, + "Close": 188.0800018310547, + "Volume": 893300 + }, + { + "Date": "2026-03-06", + "Open": 186.25, + "Close": 184.8699951171875, + "Volume": 772800 + }, + { + "Date": "2026-03-09", + "Open": 183.91000366210938, + "Close": 188.24000549316406, + "Volume": 651600 + }, + { + "Date": "2026-03-10", + "Open": 187.69000244140625, + "Close": 188.41000366210938, + "Volume": 687500 + }, + { + "Date": "2026-03-11", + "Open": 187.5399932861328, + "Close": 190.47999572753906, + "Volume": 864300 + }, + { + "Date": "2026-03-12", + "Open": 187.86000061035156, + "Close": 184.89999389648438, + "Volume": 851400 + }, + { + "Date": "2026-03-13", + "Open": 185.99000549316406, + "Close": 181.5500030517578, + "Volume": 1092300 + }, + { + "Date": "2026-03-16", + "Open": 182.75, + "Close": 183.25999450683594, + "Volume": 995900 + }, + { + "Date": "2026-03-17", + "Open": 184.72999572753906, + "Close": 185.2899932861328, + "Volume": 810200 + }, + { + "Date": "2026-03-18", + "Open": 184.1300048828125, + "Close": 182.30999755859375, + "Volume": 846200 + }, + { + "Date": "2026-03-19", + "Open": 182.17999267578125, + "Close": 183.41000366210938, + "Volume": 768600 + }, + { + "Date": "2026-03-20", + "Open": 183.1300048828125, + "Close": 181.4600067138672, + "Volume": 2214200 + }, + { + "Date": "2026-03-23", + "Open": 183.47999572753906, + "Close": 183.63999938964844, + "Volume": 1011800 + }, + { + "Date": "2026-03-24", + "Open": 182.6300048828125, + "Close": 183.94000244140625, + "Volume": 644100 + }, + { + "Date": "2026-03-25", + "Open": 184.91000366210938, + "Close": 189.17999267578125, + "Volume": 775200 + }, + { + "Date": "2026-03-26", + "Open": 189.0, + "Close": 191.05999755859375, + "Volume": 879100 + }, + { + "Date": "2026-03-27", + "Open": 191.05999755859375, + "Close": 183.83999633789062, + "Volume": 935100 + }, + { + "Date": "2026-03-30", + "Open": 186.16000366210938, + "Close": 187.57000732421875, + "Volume": 799900 + }, + { + "Date": "2026-03-31", + "Open": 179.4600067138672, + "Close": 183.3300018310547, + "Volume": 2719800 + }, + { + "Date": "2026-04-01", + "Open": 183.16000366210938, + "Close": 183.77999877929688, + "Volume": 1390200 + }, + { + "Date": "2026-04-02", + "Open": 181.4600067138672, + "Close": 177.33999633789062, + "Volume": 1339300 + }, + { + "Date": "2026-04-06", + "Open": 177.0, + "Close": 172.33999633789062, + "Volume": 2149100 + }, + { + "Date": "2026-04-07", + "Open": 172.1999969482422, + "Close": 175.61000061035156, + "Volume": 1515500 + }, + { + "Date": "2026-04-08", + "Open": 178.24000549316406, + "Close": 176.5, + "Volume": 212049 + } + ], + "BF-B": [ + { + "Date": "2025-11-26", + "Open": 28.20653006951593, + "Close": 28.157371520996094, + "Volume": 3232900 + }, + { + "Date": "2025-11-28", + "Open": 28.452317034891564, + "Close": 28.491641998291016, + "Volume": 2321200 + }, + { + "Date": "2025-12-01", + "Open": 28.42282179738003, + "Close": 29.21917152404785, + "Volume": 7710300 + }, + { + "Date": "2025-12-02", + "Open": 29.150351358176383, + "Close": 29.386306762695312, + "Volume": 5837800 + }, + { + "Date": "2025-12-03", + "Open": 29.612434278654774, + "Close": 29.58293914794922, + "Volume": 7932300 + }, + { + "Date": "2025-12-04", + "Open": 29.986028607403053, + "Close": 29.19951057434082, + "Volume": 12755400 + }, + { + "Date": "2025-12-05", + "Open": 29.150956494875395, + "Close": 30.121994018554688, + "Volume": 6343700 + }, + { + "Date": "2025-12-08", + "Open": 29.834647708260167, + "Close": 29.87428092956543, + "Volume": 4452200 + }, + { + "Date": "2025-12-09", + "Open": 29.795012054854162, + "Close": 29.37885284423828, + "Volume": 5613700 + }, + { + "Date": "2025-12-10", + "Open": 29.755378898255856, + "Close": 30.102176666259766, + "Volume": 3495900 + }, + { + "Date": "2025-12-11", + "Open": 30.191354310516136, + "Close": 30.597604751586914, + "Volume": 3952400 + }, + { + "Date": "2025-12-12", + "Open": 30.795775868980027, + "Close": 30.478702545166016, + "Volume": 3888000 + }, + { + "Date": "2025-12-15", + "Open": 30.488611555250575, + "Close": 30.092269897460938, + "Volume": 3795400 + }, + { + "Date": "2025-12-16", + "Open": 30.359798908489235, + "Close": 30.13190269470215, + "Volume": 5278400 + }, + { + "Date": "2025-12-17", + "Open": 29.56711663027455, + "Close": 28.576261520385742, + "Volume": 6279400 + }, + { + "Date": "2025-12-18", + "Open": 28.71498042667382, + "Close": 28.596078872680664, + "Volume": 4254800 + }, + { + "Date": "2025-12-19", + "Open": 28.4375421220042, + "Close": 28.239370346069336, + "Volume": 12700900 + }, + { + "Date": "2025-12-22", + "Open": 28.100651578098105, + "Close": 27.843029022216797, + "Volume": 4606800 + }, + { + "Date": "2025-12-23", + "Open": 27.80339379970016, + "Close": 26.396379470825195, + "Volume": 5424500 + }, + { + "Date": "2025-12-24", + "Open": 26.39637878922516, + "Close": 26.644092559814453, + "Volume": 2627500 + }, + { + "Date": "2025-12-26", + "Open": 26.535099407686197, + "Close": 25.95049476623535, + "Volume": 3442000 + }, + { + "Date": "2025-12-29", + "Open": 25.91086048565102, + "Close": 25.871227264404297, + "Volume": 4049700 + }, + { + "Date": "2025-12-30", + "Open": 25.762232222340785, + "Close": 26.089214324951172, + "Volume": 3478700 + }, + { + "Date": "2025-12-31", + "Open": 25.851410217616678, + "Close": 25.821683883666992, + "Volume": 2964000 + }, + { + "Date": "2026-01-02", + "Open": 25.89104260783316, + "Close": 25.900951385498047, + "Volume": 3168500 + }, + { + "Date": "2026-01-05", + "Open": 25.643328440006325, + "Close": 25.5739688873291, + "Volume": 6099000 + }, + { + "Date": "2026-01-06", + "Open": 25.564060923160564, + "Close": 25.861318588256836, + "Volume": 4529200 + }, + { + "Date": "2026-01-07", + "Open": 25.841501190589792, + "Close": 25.11817741394043, + "Volume": 4535600 + }, + { + "Date": "2026-01-08", + "Open": 25.237079252091814, + "Close": 25.455068588256836, + "Volume": 7130200 + }, + { + "Date": "2026-01-09", + "Open": 25.564060459644672, + "Close": 25.722597122192383, + "Volume": 3768200 + }, + { + "Date": "2026-01-12", + "Open": 26.04958191311581, + "Close": 26.376564025878906, + "Volume": 5906200 + }, + { + "Date": "2026-01-13", + "Open": 26.376563001821715, + "Close": 26.109031677246094, + "Volume": 6338500 + }, + { + "Date": "2026-01-14", + "Open": 26.38647061564344, + "Close": 26.95125961303711, + "Volume": 9236000 + }, + { + "Date": "2026-01-15", + "Open": 26.79272257052431, + "Close": 27.169246673583984, + "Volume": 3674400 + }, + { + "Date": "2026-01-16", + "Open": 26.72336217978401, + "Close": 26.1585750579834, + "Volume": 3950200 + }, + { + "Date": "2026-01-20", + "Open": 25.86131871712745, + "Close": 26.94135093688965, + "Volume": 5377400 + }, + { + "Date": "2026-01-21", + "Open": 27.040435961730214, + "Close": 27.75385093688965, + "Volume": 6829100 + }, + { + "Date": "2026-01-22", + "Open": 27.942114767469644, + "Close": 27.674583435058594, + "Volume": 5731500 + }, + { + "Date": "2026-01-23", + "Open": 27.416960796805103, + "Close": 27.317874908447266, + "Volume": 4131900 + }, + { + "Date": "2026-01-26", + "Open": 27.476411325389424, + "Close": 27.159337997436523, + "Volume": 4060100 + }, + { + "Date": "2026-01-27", + "Open": 27.0701618258085, + "Close": 26.525192260742188, + "Volume": 3492800 + }, + { + "Date": "2026-01-28", + "Open": 26.75308751613109, + "Close": 26.06939697265625, + "Volume": 3994000 + }, + { + "Date": "2026-01-29", + "Open": 26.29729469280736, + "Close": 26.654001235961914, + "Volume": 5480500 + }, + { + "Date": "2026-01-30", + "Open": 26.55491619980887, + "Close": 27.119705200195312, + "Volume": 5243300 + }, + { + "Date": "2026-02-02", + "Open": 27.00080053079429, + "Close": 26.871990203857422, + "Volume": 4031700 + }, + { + "Date": "2026-02-03", + "Open": 26.822447070545458, + "Close": 27.89257049560547, + "Volume": 6582400 + }, + { + "Date": "2026-02-04", + "Open": 28.239369803956603, + "Close": 29.022146224975586, + "Volume": 7029400 + }, + { + "Date": "2026-02-05", + "Open": 28.87351785045799, + "Close": 28.7050724029541, + "Volume": 3998600 + }, + { + "Date": "2026-02-06", + "Open": 28.70507125679143, + "Close": 29.180683135986328, + "Volume": 3602600 + }, + { + "Date": "2026-02-09", + "Open": 28.98251104263002, + "Close": 29.210407257080078, + "Volume": 3069700 + }, + { + "Date": "2026-02-10", + "Open": 29.11132262224857, + "Close": 29.636476516723633, + "Volume": 2941100 + }, + { + "Date": "2026-02-11", + "Open": 29.487848603410214, + "Close": 30.003093719482422, + "Volume": 4960700 + }, + { + "Date": "2026-02-12", + "Open": 29.923825144813318, + "Close": 30.3895263671875, + "Volume": 5585100 + }, + { + "Date": "2026-02-13", + "Open": 30.12199488568058, + "Close": 29.676111221313477, + "Volume": 3844600 + }, + { + "Date": "2026-02-17", + "Open": 29.656293183261667, + "Close": 28.992420196533203, + "Volume": 3398000 + }, + { + "Date": "2026-02-18", + "Open": 28.60598755869432, + "Close": 29.150957107543945, + "Volume": 2905800 + }, + { + "Date": "2026-02-19", + "Open": 29.180683440899898, + "Close": 29.150957107543945, + "Volume": 3336100 + }, + { + "Date": "2026-02-20", + "Open": 29.438303912089918, + "Close": 29.715744018554688, + "Volume": 4403700 + }, + { + "Date": "2026-02-23", + "Open": 29.606749095715763, + "Close": 29.923824310302734, + "Volume": 3573500 + }, + { + "Date": "2026-02-24", + "Open": 30.072451818183044, + "Close": 30.14181137084961, + "Volume": 3235200 + }, + { + "Date": "2026-02-25", + "Open": 29.111322355901834, + "Close": 27.843029022216797, + "Volume": 7622900 + }, + { + "Date": "2026-02-26", + "Open": 27.862846440390687, + "Close": 28.219552993774414, + "Volume": 3917200 + }, + { + "Date": "2026-02-27", + "Open": 28.338456319153995, + "Close": 28.596078872680664, + "Volume": 17999400 + }, + { + "Date": "2026-03-02", + "Open": 28.576261418680843, + "Close": 28.586170196533203, + "Volume": 4965200 + }, + { + "Date": "2026-03-03", + "Open": 27.892570698896456, + "Close": 27.872753143310547, + "Volume": 7654100 + }, + { + "Date": "2026-03-04", + "Open": 28.873517393708077, + "Close": 26.019855499267578, + "Volume": 20146000 + }, + { + "Date": "2026-03-05", + "Open": 25.811774496306676, + "Close": 25.881135940551758, + "Volume": 7870300 + }, + { + "Date": "2026-03-06", + "Open": 25.64332841449119, + "Close": 25.02899932861328, + "Volume": 6558600 + }, + { + "Date": "2026-03-09", + "Open": 24.760000228881836, + "Close": 24.8799991607666, + "Volume": 7916800 + }, + { + "Date": "2026-03-10", + "Open": 24.940000534057617, + "Close": 25.399999618530273, + "Volume": 4437200 + }, + { + "Date": "2026-03-11", + "Open": 25.020000457763672, + "Close": 24.219999313354492, + "Volume": 5270400 + }, + { + "Date": "2026-03-12", + "Open": 24.010000228881836, + "Close": 23.06999969482422, + "Volume": 6821000 + }, + { + "Date": "2026-03-13", + "Open": 23.440000534057617, + "Close": 23.489999771118164, + "Volume": 7664500 + }, + { + "Date": "2026-03-16", + "Open": 24.139999389648438, + "Close": 23.079999923706055, + "Volume": 6385500 + }, + { + "Date": "2026-03-17", + "Open": 23.489999771118164, + "Close": 23.149999618530273, + "Volume": 4775900 + }, + { + "Date": "2026-03-18", + "Open": 22.90999984741211, + "Close": 22.940000534057617, + "Volume": 4151500 + }, + { + "Date": "2026-03-19", + "Open": 22.90999984741211, + "Close": 23.309999465942383, + "Volume": 4713000 + }, + { + "Date": "2026-03-20", + "Open": 23.299999237060547, + "Close": 22.799999237060547, + "Volume": 10416100 + }, + { + "Date": "2026-03-23", + "Open": 23.280000686645508, + "Close": 22.93000030517578, + "Volume": 3473400 + }, + { + "Date": "2026-03-24", + "Open": 22.920000076293945, + "Close": 22.799999237060547, + "Volume": 2448800 + }, + { + "Date": "2026-03-25", + "Open": 23.09000015258789, + "Close": 23.489999771118164, + "Volume": 2797400 + }, + { + "Date": "2026-03-26", + "Open": 23.329999923706055, + "Close": 25.739999771118164, + "Volume": 30126200 + }, + { + "Date": "2026-03-27", + "Open": 26.020000457763672, + "Close": 27.190000534057617, + "Volume": 12955900 + }, + { + "Date": "2026-03-30", + "Open": 27.190000534057617, + "Close": 26.709999084472656, + "Volume": 7266900 + }, + { + "Date": "2026-03-31", + "Open": 26.610000610351562, + "Close": 26.440000534057617, + "Volume": 4720300 + }, + { + "Date": "2026-04-01", + "Open": 26.270000457763672, + "Close": 26.510000228881836, + "Volume": 3382300 + }, + { + "Date": "2026-04-02", + "Open": 26.489999771118164, + "Close": 26.75, + "Volume": 2639700 + }, + { + "Date": "2026-04-06", + "Open": 26.549999237060547, + "Close": 26.729999542236328, + "Volume": 3385000 + }, + { + "Date": "2026-04-07", + "Open": 26.729999542236328, + "Close": 26.549999237060547, + "Volume": 3739000 + }, + { + "Date": "2026-04-08", + "Open": 27.100000381469727, + "Close": 26.84000015258789, + "Volume": 575946 + } + ], + "BLK": [ + { + "Date": "2025-11-26", + "Open": 1020.4345818470521, + "Close": 1029.2919921875, + "Volume": 561000 + }, + { + "Date": "2025-11-28", + "Open": 1039.0201823623902, + "Close": 1036.45703125, + "Volume": 300300 + }, + { + "Date": "2025-12-01", + "Open": 1028.2428858243297, + "Close": 1029.173095703125, + "Volume": 624600 + }, + { + "Date": "2025-12-02", + "Open": 1032.2014785432, + "Close": 1027.8668212890625, + "Volume": 376500 + }, + { + "Date": "2025-12-03", + "Open": 1032.270771013908, + "Close": 1068.6898193359375, + "Volume": 863200 + }, + { + "Date": "2025-12-04", + "Open": 1069.6298305368502, + "Close": 1064.444091796875, + "Volume": 597800 + }, + { + "Date": "2025-12-05", + "Open": 1062.5745176536693, + "Close": 1066.2242431640625, + "Volume": 544100 + }, + { + "Date": "2025-12-08", + "Open": 1068.0540368190225, + "Close": 1056.140380859375, + "Volume": 612600 + }, + { + "Date": "2025-12-09", + "Open": 1054.3901552214704, + "Close": 1065.3790283203125, + "Volume": 445300 + }, + { + "Date": "2025-12-10", + "Open": 1071.2760696111584, + "Close": 1077.3621826171875, + "Volume": 840700 + }, + { + "Date": "2025-12-11", + "Open": 1078.853893669205, + "Close": 1095.7398681640625, + "Volume": 774100 + }, + { + "Date": "2025-12-12", + "Open": 1101.129873731533, + "Close": 1083.0604248046875, + "Volume": 608000 + }, + { + "Date": "2025-12-15", + "Open": 1089.365498938736, + "Close": 1076.1689453125, + "Volume": 564700 + }, + { + "Date": "2025-12-16", + "Open": 1075.3733446107265, + "Close": 1062.2265625, + "Volume": 651500 + }, + { + "Date": "2025-12-17", + "Open": 1066.8607475564793, + "Close": 1059.1038818359375, + "Volume": 648100 + }, + { + "Date": "2025-12-18", + "Open": 1067.9645318583912, + "Close": 1059.0938720703125, + "Volume": 588400 + }, + { + "Date": "2025-12-19", + "Open": 1061.0430310274537, + "Close": 1054.3006591796875, + "Volume": 1174100 + }, + { + "Date": "2025-12-22", + "Open": 1060.4264321506716, + "Close": 1082.185302734375, + "Volume": 575500 + }, + { + "Date": "2025-12-23", + "Open": 1079.5402041894386, + "Close": 1080.53466796875, + "Volume": 265400 + }, + { + "Date": "2025-12-24", + "Open": 1083.7863765587565, + "Close": 1082.93115234375, + "Volume": 195100 + }, + { + "Date": "2025-12-26", + "Open": 1084.6814733226902, + "Close": 1082.0859375, + "Volume": 230300 + }, + { + "Date": "2025-12-29", + "Open": 1084.999788563973, + "Close": 1082.3743896484375, + "Volume": 295100 + }, + { + "Date": "2025-12-30", + "Open": 1082.5136482469545, + "Close": 1077.3126220703125, + "Volume": 273100 + }, + { + "Date": "2025-12-31", + "Open": 1076.954480083971, + "Close": 1064.414306640625, + "Volume": 327600 + }, + { + "Date": "2026-01-02", + "Open": 1065.5081441135924, + "Close": 1079.0528564453125, + "Volume": 603300 + }, + { + "Date": "2026-01-05", + "Open": 1079.8682343413373, + "Close": 1113.5606689453125, + "Volume": 926200 + }, + { + "Date": "2026-01-06", + "Open": 1113.123134782645, + "Close": 1106.1221923828125, + "Volume": 537600 + }, + { + "Date": "2026-01-07", + "Open": 1102.024921814958, + "Close": 1069.137939453125, + "Volume": 839400 + }, + { + "Date": "2026-01-08", + "Open": 1054.2609070385197, + "Close": 1081.8970947265625, + "Volume": 558100 + }, + { + "Date": "2026-01-09", + "Open": 1084.19413289917, + "Close": 1079.092529296875, + "Volume": 613800 + }, + { + "Date": "2026-01-12", + "Open": 1072.5092656980096, + "Close": 1083.2296142578125, + "Volume": 726700 + }, + { + "Date": "2026-01-13", + "Open": 1083.508056640625, + "Close": 1083.508056640625, + "Volume": 730700 + }, + { + "Date": "2026-01-14", + "Open": 1064.6032629308886, + "Close": 1085.80517578125, + "Volume": 953900 + }, + { + "Date": "2026-01-15", + "Open": 1122.3716133860933, + "Close": 1150.2464599609375, + "Volume": 1401700 + }, + { + "Date": "2026-01-16", + "Open": 1153.0807430067243, + "Close": 1156.73046875, + "Volume": 1125600 + }, + { + "Date": "2026-01-20", + "Open": 1137.6665369773893, + "Close": 1103.904541015625, + "Volume": 1026100 + }, + { + "Date": "2026-01-21", + "Open": 1113.7994405881714, + "Close": 1121.60595703125, + "Volume": 687700 + }, + { + "Date": "2026-01-22", + "Open": 1131.3018980297475, + "Close": 1133.41015625, + "Volume": 683500 + }, + { + "Date": "2026-01-23", + "Open": 1127.632395913892, + "Close": 1123.654541015625, + "Volume": 730400 + }, + { + "Date": "2026-01-26", + "Open": 1127.2942394800577, + "Close": 1115.3309326171875, + "Volume": 739300 + }, + { + "Date": "2026-01-27", + "Open": 1115.3507802324193, + "Close": 1100.56298828125, + "Volume": 537100 + }, + { + "Date": "2026-01-28", + "Open": 1099.8769143170198, + "Close": 1115.460205078125, + "Volume": 616100 + }, + { + "Date": "2026-01-29", + "Open": 1120.8999055745237, + "Close": 1121.536376953125, + "Volume": 701000 + }, + { + "Date": "2026-01-30", + "Open": 1109.1950569910432, + "Close": 1112.7452392578125, + "Volume": 632100 + }, + { + "Date": "2026-02-02", + "Open": 1111.9397450559816, + "Close": 1113.4613037109375, + "Volume": 498700 + }, + { + "Date": "2026-02-03", + "Open": 1108.8271185744622, + "Close": 1064.15576171875, + "Volume": 947200 + }, + { + "Date": "2026-02-04", + "Open": 1062.8630010707373, + "Close": 1070.2021484375, + "Volume": 827600 + }, + { + "Date": "2026-02-05", + "Open": 1059.9989729559056, + "Close": 1048.96044921875, + "Volume": 756100 + }, + { + "Date": "2026-02-06", + "Open": 1063.5789756946751, + "Close": 1050.5316162109375, + "Volume": 1343700 + }, + { + "Date": "2026-02-09", + "Open": 1039.3040466394732, + "Close": 1073.92138671875, + "Volume": 799400 + }, + { + "Date": "2026-02-10", + "Open": 1073.2750075355507, + "Close": 1081.7578125, + "Volume": 956500 + }, + { + "Date": "2026-02-11", + "Open": 1082.9809552097493, + "Close": 1076.8848876953125, + "Volume": 970000 + }, + { + "Date": "2026-02-12", + "Open": 1078.2970858350202, + "Close": 1049.7857666015625, + "Volume": 1153000 + }, + { + "Date": "2026-02-13", + "Open": 1051.347046081978, + "Close": 1065.577880859375, + "Volume": 669100 + }, + { + "Date": "2026-02-17", + "Open": 1068.6606466655082, + "Close": 1066.7314453125, + "Volume": 921900 + }, + { + "Date": "2026-02-18", + "Open": 1074.2595386955666, + "Close": 1086.2130126953125, + "Volume": 700000 + }, + { + "Date": "2026-02-19", + "Open": 1071.9325308160433, + "Close": 1075.2938232421875, + "Volume": 662400 + }, + { + "Date": "2026-02-20", + "Open": 1068.9590409274294, + "Close": 1087.5853271484375, + "Volume": 567700 + }, + { + "Date": "2026-02-23", + "Open": 1093.8801960242452, + "Close": 1065.08056640625, + "Volume": 727200 + }, + { + "Date": "2026-02-24", + "Open": 1055.255302280272, + "Close": 1075.0650634765625, + "Volume": 737300 + }, + { + "Date": "2026-02-25", + "Open": 1080.474929659524, + "Close": 1087.724609375, + "Volume": 774200 + }, + { + "Date": "2026-02-26", + "Open": 1093.9101216235765, + "Close": 1084.2340087890625, + "Volume": 725400 + }, + { + "Date": "2026-02-27", + "Open": 1067.1291168175821, + "Close": 1057.3436279296875, + "Volume": 1191600 + }, + { + "Date": "2026-03-02", + "Open": 1033.01913178274, + "Close": 1062.3956298828125, + "Volume": 708700 + }, + { + "Date": "2026-03-03", + "Open": 1027.3109252571426, + "Close": 1046.7625732421875, + "Volume": 893200 + }, + { + "Date": "2026-03-04", + "Open": 1054.1315361944655, + "Close": 1043.421142578125, + "Volume": 482100 + }, + { + "Date": "2026-03-05", + "Open": 1033.9339964228552, + "Close": 1029.27001953125, + "Volume": 672800 + }, + { + "Date": "2026-03-06", + "Open": 991.2899780273438, + "Close": 955.4500122070312, + "Volume": 1846200 + }, + { + "Date": "2026-03-09", + "Open": 929.3800048828125, + "Close": 957.6699829101562, + "Volume": 1933100 + }, + { + "Date": "2026-03-10", + "Open": 965.0, + "Close": 967.3599853515625, + "Volume": 1159200 + }, + { + "Date": "2026-03-11", + "Open": 964.780029296875, + "Close": 951.1699829101562, + "Volume": 1088600 + }, + { + "Date": "2026-03-12", + "Open": 932.5800170898438, + "Close": 922.9000244140625, + "Volume": 1133100 + }, + { + "Date": "2026-03-13", + "Open": 932.9299926757812, + "Close": 924.1099853515625, + "Volume": 1236600 + }, + { + "Date": "2026-03-16", + "Open": 931.469970703125, + "Close": 943.260009765625, + "Volume": 926900 + }, + { + "Date": "2026-03-17", + "Open": 958.0, + "Close": 971.010009765625, + "Volume": 1345600 + }, + { + "Date": "2026-03-18", + "Open": 963.75, + "Close": 968.3099975585938, + "Volume": 842000 + }, + { + "Date": "2026-03-19", + "Open": 957.2000122070312, + "Close": 969.5999755859375, + "Volume": 913300 + }, + { + "Date": "2026-03-20", + "Open": 970.260009765625, + "Close": 957.9099731445312, + "Volume": 1409900 + }, + { + "Date": "2026-03-23", + "Open": 976.8900146484375, + "Close": 974.5800170898438, + "Volume": 911800 + }, + { + "Date": "2026-03-24", + "Open": 960.0, + "Close": 976.0599975585938, + "Volume": 626000 + }, + { + "Date": "2026-03-25", + "Open": 988.0, + "Close": 981.3499755859375, + "Volume": 877400 + }, + { + "Date": "2026-03-26", + "Open": 972.5900268554688, + "Close": 968.4600219726562, + "Volume": 739600 + }, + { + "Date": "2026-03-27", + "Open": 959.7999877929688, + "Close": 933.8499755859375, + "Volume": 877300 + }, + { + "Date": "2026-03-30", + "Open": 939.4500122070312, + "Close": 934.0599975585938, + "Volume": 806600 + }, + { + "Date": "2026-03-31", + "Open": 950.3200073242188, + "Close": 961.7100219726562, + "Volume": 800200 + }, + { + "Date": "2026-04-01", + "Open": 974.9500122070312, + "Close": 957.4000244140625, + "Volume": 624400 + }, + { + "Date": "2026-04-02", + "Open": 931.4299926757812, + "Close": 966.5599975585938, + "Volume": 568800 + }, + { + "Date": "2026-04-06", + "Open": 961.1300048828125, + "Close": 959.4099731445312, + "Volume": 451000 + }, + { + "Date": "2026-04-07", + "Open": 954.989990234375, + "Close": 958.4600219726562, + "Volume": 467500 + }, + { + "Date": "2026-04-08", + "Open": 1002.0, + "Close": 1010.510009765625, + "Volume": 398073 + } + ], + "BBWI": [ + { + "Date": "2025-11-26", + "Open": 16.888908113938975, + "Close": 17.226091384887695, + "Volume": 8935800 + }, + { + "Date": "2025-11-28", + "Open": 17.295510646249642, + "Close": 17.265758514404297, + "Volume": 3055300 + }, + { + "Date": "2025-12-01", + "Open": 17.236005726265713, + "Close": 18.822750091552734, + "Volume": 19082800 + }, + { + "Date": "2025-12-02", + "Open": 18.733496338896877, + "Close": 18.445899963378906, + "Volume": 7872900 + }, + { + "Date": "2025-12-03", + "Open": 18.5351543180176, + "Close": 18.852502822875977, + "Volume": 8839200 + }, + { + "Date": "2025-12-04", + "Open": 18.97150756642472, + "Close": 18.852502822875977, + "Volume": 5755700 + }, + { + "Date": "2025-12-05", + "Open": 18.9814251960575, + "Close": 18.673994064331055, + "Volume": 6243500 + }, + { + "Date": "2025-12-08", + "Open": 18.66407639159994, + "Close": 19.487199783325195, + "Volume": 8844200 + }, + { + "Date": "2025-12-09", + "Open": 19.23926998363974, + "Close": 18.86241912841797, + "Volume": 5914700 + }, + { + "Date": "2025-12-10", + "Open": 18.66407594832373, + "Close": 19.368194580078125, + "Volume": 7637200 + }, + { + "Date": "2025-12-11", + "Open": 19.3681944448068, + "Close": 19.774797439575195, + "Volume": 6314600 + }, + { + "Date": "2025-12-12", + "Open": 19.88388442993164, + "Close": 19.88388442993164, + "Volume": 5023600 + }, + { + "Date": "2025-12-15", + "Open": 20.032644294522093, + "Close": 19.55661964416504, + "Volume": 8712200 + }, + { + "Date": "2025-12-16", + "Open": 19.82438219118298, + "Close": 19.47728157043457, + "Volume": 5061000 + }, + { + "Date": "2025-12-17", + "Open": 19.65579117479144, + "Close": 19.507034301757812, + "Volume": 7201400 + }, + { + "Date": "2025-12-18", + "Open": 19.63595606886524, + "Close": 19.457448959350586, + "Volume": 5375400 + }, + { + "Date": "2025-12-19", + "Open": 19.388028139856495, + "Close": 19.626041412353516, + "Volume": 9301000 + }, + { + "Date": "2025-12-22", + "Open": 19.56653657762668, + "Close": 19.12026596069336, + "Volume": 6588200 + }, + { + "Date": "2025-12-23", + "Open": 19.159932974829527, + "Close": 19.090513229370117, + "Volume": 6057700 + }, + { + "Date": "2025-12-24", + "Open": 19.209520898081966, + "Close": 19.55661964416504, + "Volume": 3264600 + }, + { + "Date": "2025-12-26", + "Open": 19.4772826441563, + "Close": 19.626041412353516, + "Volume": 4497100 + }, + { + "Date": "2025-12-29", + "Open": 19.49711734545817, + "Close": 20.260738372802734, + "Volume": 7699800 + }, + { + "Date": "2025-12-30", + "Open": 20.171482928268304, + "Close": 20.02272605895996, + "Volume": 4843800 + }, + { + "Date": "2025-12-31", + "Open": 20.082228787229276, + "Close": 19.913637161254883, + "Volume": 5062200 + }, + { + "Date": "2026-01-02", + "Open": 20.23098539263069, + "Close": 20.56816864013672, + "Volume": 6765900 + }, + { + "Date": "2026-01-05", + "Open": 20.27065624084587, + "Close": 20.062395095825195, + "Volume": 6825700 + }, + { + "Date": "2026-01-06", + "Open": 20.082228271197962, + "Close": 21.857398986816406, + "Volume": 8924200 + }, + { + "Date": "2026-01-07", + "Open": 21.877231969292602, + "Close": 21.768144607543945, + "Volume": 4779500 + }, + { + "Date": "2026-01-08", + "Open": 21.42104554502762, + "Close": 22.58135223388672, + "Volume": 5267500 + }, + { + "Date": "2026-01-09", + "Open": 23.067291859187826, + "Close": 23.097043991088867, + "Volume": 5980700 + }, + { + "Date": "2026-01-12", + "Open": 22.710272921006744, + "Close": 22.383007049560547, + "Volume": 5525100 + }, + { + "Date": "2026-01-13", + "Open": 22.829279416413254, + "Close": 22.789609909057617, + "Volume": 4516100 + }, + { + "Date": "2026-01-14", + "Open": 22.968120354662236, + "Close": 22.829280853271484, + "Volume": 5291100 + }, + { + "Date": "2026-01-15", + "Open": 22.968119604741077, + "Close": 23.206130981445312, + "Volume": 3676700 + }, + { + "Date": "2026-01-16", + "Open": 22.97803759018418, + "Close": 23.07720947265625, + "Volume": 3588400 + }, + { + "Date": "2026-01-20", + "Open": 22.293752088463016, + "Close": 21.47062873840332, + "Volume": 4778000 + }, + { + "Date": "2026-01-21", + "Open": 21.97640490097372, + "Close": 22.075576782226562, + "Volume": 4347100 + }, + { + "Date": "2026-01-22", + "Open": 22.3631731306467, + "Close": 22.392925262451172, + "Volume": 4132000 + }, + { + "Date": "2026-01-23", + "Open": 22.323504339899205, + "Close": 22.01607322692871, + "Volume": 2905300 + }, + { + "Date": "2026-01-26", + "Open": 21.837564612464025, + "Close": 21.272287368774414, + "Volume": 3892100 + }, + { + "Date": "2026-01-27", + "Open": 21.302038681370117, + "Close": 21.262371063232422, + "Volume": 3286200 + }, + { + "Date": "2026-01-28", + "Open": 21.242534981774526, + "Close": 21.450794219970703, + "Volume": 5176500 + }, + { + "Date": "2026-01-29", + "Open": 21.232618864749362, + "Close": 20.558252334594727, + "Volume": 4824700 + }, + { + "Date": "2026-01-30", + "Open": 20.349992658339495, + "Close": 21.619386672973633, + "Volume": 6085500 + }, + { + "Date": "2026-02-02", + "Open": 21.629304493923726, + "Close": 22.055742263793945, + "Volume": 3888200 + }, + { + "Date": "2026-02-03", + "Open": 22.2342502009908, + "Close": 21.906984329223633, + "Volume": 4656500 + }, + { + "Date": "2026-02-04", + "Open": 22.115243908054524, + "Close": 22.432594299316406, + "Volume": 4314500 + }, + { + "Date": "2026-02-05", + "Open": 22.154914146108514, + "Close": 22.055742263793945, + "Volume": 3569500 + }, + { + "Date": "2026-02-06", + "Open": 22.273917774294176, + "Close": 22.85902976989746, + "Volume": 4585700 + }, + { + "Date": "2026-02-09", + "Open": 22.561517212025855, + "Close": 22.918535232543945, + "Volume": 4407600 + }, + { + "Date": "2026-02-10", + "Open": 23.047456294713, + "Close": 22.293752670288086, + "Volume": 3763700 + }, + { + "Date": "2026-02-11", + "Open": 22.452426803535047, + "Close": 22.224332809448242, + "Volume": 5196700 + }, + { + "Date": "2026-02-12", + "Open": 22.462345469377848, + "Close": 22.67060661315918, + "Volume": 5006400 + }, + { + "Date": "2026-02-13", + "Open": 22.92845252160332, + "Close": 23.870580673217773, + "Volume": 5425000 + }, + { + "Date": "2026-02-17", + "Open": 23.99950323783396, + "Close": 24.465608596801758, + "Volume": 7271700 + }, + { + "Date": "2026-02-18", + "Open": 23.940000438123004, + "Close": 23.71190643310547, + "Volume": 5953800 + }, + { + "Date": "2026-02-19", + "Open": 23.493729899610578, + "Close": 23.940000534057617, + "Volume": 4090800 + }, + { + "Date": "2026-02-20", + "Open": 24.049999237060547, + "Close": 24.3799991607666, + "Volume": 6974800 + }, + { + "Date": "2026-02-23", + "Open": 23.799999237060547, + "Close": 22.520000457763672, + "Volume": 6441500 + }, + { + "Date": "2026-02-24", + "Open": 22.729999542236328, + "Close": 23.260000228881836, + "Volume": 6068500 + }, + { + "Date": "2026-02-25", + "Open": 23.25, + "Close": 22.670000076293945, + "Volume": 4331700 + }, + { + "Date": "2026-02-26", + "Open": 23.09000015258789, + "Close": 23.309999465942383, + "Volume": 4459700 + }, + { + "Date": "2026-02-27", + "Open": 22.75, + "Close": 22.760000228881836, + "Volume": 5314900 + }, + { + "Date": "2026-03-02", + "Open": 22.059999465942383, + "Close": 22.040000915527344, + "Volume": 4769300 + }, + { + "Date": "2026-03-03", + "Open": 21.389999389648438, + "Close": 22.43000030517578, + "Volume": 6294000 + }, + { + "Date": "2026-03-04", + "Open": 23.510000228881836, + "Close": 23.010000228881836, + "Volume": 10759300 + }, + { + "Date": "2026-03-05", + "Open": 23.360000610351562, + "Close": 22.290000915527344, + "Volume": 6670400 + }, + { + "Date": "2026-03-06", + "Open": 21.8799991607666, + "Close": 20.799999237060547, + "Volume": 6408500 + }, + { + "Date": "2026-03-09", + "Open": 20.420000076293945, + "Close": 21.6200008392334, + "Volume": 6340000 + }, + { + "Date": "2026-03-10", + "Open": 21.59000015258789, + "Close": 20.440000534057617, + "Volume": 5741200 + }, + { + "Date": "2026-03-11", + "Open": 20.5, + "Close": 20.049999237060547, + "Volume": 4245200 + }, + { + "Date": "2026-03-12", + "Open": 19.709999084472656, + "Close": 18.780000686645508, + "Volume": 6006200 + }, + { + "Date": "2026-03-13", + "Open": 19.170000076293945, + "Close": 19.5, + "Volume": 7681700 + }, + { + "Date": "2026-03-16", + "Open": 19.920000076293945, + "Close": 20.420000076293945, + "Volume": 6828900 + }, + { + "Date": "2026-03-17", + "Open": 20.729999542236328, + "Close": 20.270000457763672, + "Volume": 4547300 + }, + { + "Date": "2026-03-18", + "Open": 19.850000381469727, + "Close": 19.979999542236328, + "Volume": 3386100 + }, + { + "Date": "2026-03-19", + "Open": 19.81999969482422, + "Close": 20.329999923706055, + "Volume": 3716100 + }, + { + "Date": "2026-03-20", + "Open": 20.020000457763672, + "Close": 19.40999984741211, + "Volume": 5523500 + }, + { + "Date": "2026-03-23", + "Open": 19.75, + "Close": 18.56999969482422, + "Volume": 7614200 + }, + { + "Date": "2026-03-24", + "Open": 18.34000015258789, + "Close": 18.059999465942383, + "Volume": 5845700 + }, + { + "Date": "2026-03-25", + "Open": 18.399999618530273, + "Close": 18.190000534057617, + "Volume": 6047000 + }, + { + "Date": "2026-03-26", + "Open": 18.030000686645508, + "Close": 17.829999923706055, + "Volume": 4934800 + }, + { + "Date": "2026-03-27", + "Open": 17.610000610351562, + "Close": 16.799999237060547, + "Volume": 5080400 + }, + { + "Date": "2026-03-30", + "Open": 17.260000228881836, + "Close": 18.670000076293945, + "Volume": 13290400 + }, + { + "Date": "2026-03-31", + "Open": 18.84000015258789, + "Close": 18.670000076293945, + "Volume": 6771100 + }, + { + "Date": "2026-04-01", + "Open": 18.559999465942383, + "Close": 19.329999923706055, + "Volume": 5490200 + }, + { + "Date": "2026-04-02", + "Open": 18.979999542236328, + "Close": 18.56999969482422, + "Volume": 4472600 + }, + { + "Date": "2026-04-06", + "Open": 18.31999969482422, + "Close": 18.110000610351562, + "Volume": 6490400 + }, + { + "Date": "2026-04-07", + "Open": 17.950000762939453, + "Close": 18.09000015258789, + "Volume": 8124200 + }, + { + "Date": "2026-04-08", + "Open": 18.829999923706055, + "Close": 18.649999618530273, + "Volume": 1490064 + } + ], + "BKNG": [ + { + "Date": "2025-11-26", + "Open": 195.16572485293344, + "Close": 195.65248107910156, + "Volume": 7092500 + }, + { + "Date": "2025-11-28", + "Open": 195.36646777562373, + "Close": 195.76559448242188, + "Volume": 3332500 + }, + { + "Date": "2025-12-01", + "Open": 195.6584425854686, + "Close": 194.85421752929688, + "Volume": 6165000 + }, + { + "Date": "2025-12-02", + "Open": 195.37962067875063, + "Close": 204.5439453125, + "Volume": 10837500 + }, + { + "Date": "2025-12-03", + "Open": 202.8669802888767, + "Close": 201.0442352294922, + "Volume": 5130000 + }, + { + "Date": "2025-12-04", + "Open": 201.75286354594834, + "Close": 200.24717712402344, + "Volume": 4657500 + }, + { + "Date": "2025-12-05", + "Open": 200.96594497499117, + "Close": 207.40846252441406, + "Volume": 7595000 + }, + { + "Date": "2025-12-08", + "Open": 207.0716264925386, + "Close": 206.62423706054688, + "Volume": 7600000 + }, + { + "Date": "2025-12-09", + "Open": 205.69037206208557, + "Close": 207.35736083984375, + "Volume": 8492500 + }, + { + "Date": "2025-12-10", + "Open": 206.46899012497138, + "Close": 210.6075439453125, + "Volume": 11445000 + }, + { + "Date": "2025-12-11", + "Open": 210.57640764645663, + "Close": 210.70651245117188, + "Volume": 6167500 + }, + { + "Date": "2025-12-12", + "Open": 211.87345219449585, + "Close": 211.58291625976562, + "Volume": 5045000 + }, + { + "Date": "2025-12-15", + "Open": 213.82779736498298, + "Close": 217.8111114501953, + "Volume": 9157500 + }, + { + "Date": "2025-12-16", + "Open": 216.50609103498832, + "Close": 216.98220825195312, + "Volume": 5717500 + }, + { + "Date": "2025-12-17", + "Open": 216.51648166861503, + "Close": 213.1529541015625, + "Volume": 4462500 + }, + { + "Date": "2025-12-18", + "Open": 213.067543912868, + "Close": 213.33213806152344, + "Volume": 4870000 + }, + { + "Date": "2025-12-19", + "Open": 213.12620229520155, + "Close": 215.258544921875, + "Volume": 11570000 + }, + { + "Date": "2025-12-22", + "Open": 217.02809908594904, + "Close": 215.78733825683594, + "Volume": 3375000 + }, + { + "Date": "2025-12-23", + "Open": 215.33954694108988, + "Close": 217.07559204101562, + "Volume": 3017500 + }, + { + "Date": "2025-12-24", + "Open": 216.2674411044097, + "Close": 217.36453247070312, + "Volume": 1320000 + }, + { + "Date": "2025-12-26", + "Open": 216.95626879160153, + "Close": 217.11032104492188, + "Volume": 1740000 + }, + { + "Date": "2025-12-29", + "Open": 217.2400163158163, + "Close": 217.15780639648438, + "Volume": 2622500 + }, + { + "Date": "2025-12-30", + "Open": 216.03677357878527, + "Close": 216.59190368652344, + "Volume": 3387500 + }, + { + "Date": "2025-12-31", + "Open": 216.10740529638815, + "Close": 213.7256317138672, + "Volume": 2822500 + }, + { + "Date": "2026-01-02", + "Open": 213.78391391855567, + "Close": 212.443359375, + "Volume": 4250000 + }, + { + "Date": "2026-01-05", + "Open": 211.24608677615296, + "Close": 214.2061309814453, + "Volume": 4462500 + }, + { + "Date": "2026-01-06", + "Open": 213.52488103599438, + "Close": 213.4486541748047, + "Volume": 5365000 + }, + { + "Date": "2026-01-07", + "Open": 212.37192837075025, + "Close": 217.3330078125, + "Volume": 4515000 + }, + { + "Date": "2026-01-08", + "Open": 217.14463602974362, + "Close": 217.3042755126953, + "Volume": 4020000 + }, + { + "Date": "2026-01-09", + "Open": 216.10940129849544, + "Close": 219.18438720703125, + "Volume": 5122500 + }, + { + "Date": "2026-01-12", + "Open": 217.6714327039968, + "Close": 215.16993713378906, + "Volume": 4475000 + }, + { + "Date": "2026-01-13", + "Open": 214.18857453540687, + "Close": 212.10452270507812, + "Volume": 4730000 + }, + { + "Date": "2026-01-14", + "Open": 210.0220864876294, + "Close": 207.00856018066406, + "Volume": 6202500 + }, + { + "Date": "2026-01-15", + "Open": 207.1733764091722, + "Close": 207.24960327148438, + "Volume": 4742500 + }, + { + "Date": "2026-01-16", + "Open": 207.249613737505, + "Close": 204.17063903808594, + "Volume": 9327500 + }, + { + "Date": "2026-01-20", + "Open": 200.02649049102405, + "Close": 200.62232971191406, + "Volume": 7160000 + }, + { + "Date": "2026-01-21", + "Open": 199.93310751563087, + "Close": 206.0742950439453, + "Volume": 6820000 + }, + { + "Date": "2026-01-22", + "Open": 207.84226755530344, + "Close": 205.56704711914062, + "Volume": 5565000 + }, + { + "Date": "2026-01-23", + "Open": 202.22826411748062, + "Close": 203.47581481933594, + "Volume": 5192500 + }, + { + "Date": "2026-01-26", + "Open": 204.08762996827934, + "Close": 203.8262176513672, + "Volume": 4517500 + }, + { + "Date": "2026-01-27", + "Open": 203.82622125533655, + "Close": 205.66722106933594, + "Volume": 3910000 + }, + { + "Date": "2026-01-28", + "Open": 205.987293890035, + "Close": 202.94583129882812, + "Volume": 5015000 + }, + { + "Date": "2026-01-29", + "Open": 203.77593318323466, + "Close": 204.06727600097656, + "Volume": 6107500 + }, + { + "Date": "2026-01-30", + "Open": 202.91948610498713, + "Close": 199.6182098388672, + "Volume": 6772500 + }, + { + "Date": "2026-02-02", + "Open": 200.94159819901276, + "Close": 204.4236602783203, + "Volume": 5405000 + }, + { + "Date": "2026-02-03", + "Open": 201.9217576912753, + "Close": 185.36273193359375, + "Volume": 15850000 + }, + { + "Date": "2026-02-04", + "Open": 181.74539194247902, + "Close": 183.86575317382812, + "Volume": 15347500 + }, + { + "Date": "2026-02-05", + "Open": 185.54792358390122, + "Close": 177.33226013183594, + "Volume": 9667500 + }, + { + "Date": "2026-02-06", + "Open": 177.34622121563626, + "Close": 177.88101196289062, + "Volume": 13297500 + }, + { + "Date": "2026-02-09", + "Open": 176.34530969186056, + "Close": 169.0962371826172, + "Volume": 16940000 + }, + { + "Date": "2026-02-10", + "Open": 168.39664709073017, + "Close": 170.8558349609375, + "Volume": 14335000 + }, + { + "Date": "2026-02-11", + "Open": 169.7559537645108, + "Close": 172.10499572753906, + "Volume": 16720000 + }, + { + "Date": "2026-02-12", + "Open": 170.70896581207418, + "Close": 165.98533630371094, + "Volume": 17067500 + }, + { + "Date": "2026-02-13", + "Open": 165.78181529141133, + "Close": 165.2470245361328, + "Volume": 15562500 + }, + { + "Date": "2026-02-17", + "Open": 164.87149748477825, + "Close": 165.2290802001953, + "Volume": 12257500 + }, + { + "Date": "2026-02-18", + "Open": 163.87655487752266, + "Close": 170.41085815429688, + "Volume": 16902500 + }, + { + "Date": "2026-02-19", + "Open": 163.18252865424193, + "Close": 159.9331512451172, + "Volume": 22657500 + }, + { + "Date": "2026-02-20", + "Open": 160.13349552311703, + "Close": 162.700439453125, + "Volume": 20137500 + }, + { + "Date": "2026-02-23", + "Open": 161.70629477591208, + "Close": 154.4807891845703, + "Volume": 19445000 + }, + { + "Date": "2026-02-24", + "Open": 155.2458553270613, + "Close": 162.3719940185547, + "Volume": 20127500 + }, + { + "Date": "2026-02-25", + "Open": 162.70881849463044, + "Close": 166.1409912109375, + "Volume": 18732500 + }, + { + "Date": "2026-02-26", + "Open": 166.79948713150168, + "Close": 169.6234588623047, + "Volume": 18872500 + }, + { + "Date": "2026-02-27", + "Open": 167.36620133113206, + "Close": 169.18804931640625, + "Volume": 23010000 + }, + { + "Date": "2026-03-02", + "Open": 161.63127657993826, + "Close": 166.81065368652344, + "Volume": 13575000 + }, + { + "Date": "2026-03-03", + "Open": 164.22736539053366, + "Close": 165.77662658691406, + "Volume": 10957500 + }, + { + "Date": "2026-03-04", + "Open": 165.46374050490942, + "Close": 169.75595092773438, + "Volume": 10470000 + }, + { + "Date": "2026-03-05", + "Open": 180.03330466547925, + "Close": 184.1112060546875, + "Volume": 20312500 + }, + { + "Date": "2026-03-06", + "Open": 180.72000122070312, + "Close": 182.01719665527344, + "Volume": 9555000 + }, + { + "Date": "2026-03-09", + "Open": 178.46839904785156, + "Close": 177.62759399414062, + "Volume": 12960000 + }, + { + "Date": "2026-03-10", + "Open": 176.5, + "Close": 174.8708038330078, + "Volume": 9612500 + }, + { + "Date": "2026-03-11", + "Open": 175.1011962890625, + "Close": 172.8968048095703, + "Volume": 6420000 + }, + { + "Date": "2026-03-12", + "Open": 170.9763946533203, + "Close": 168.70840454101562, + "Volume": 6462500 + }, + { + "Date": "2026-03-13", + "Open": 170.2147979736328, + "Close": 169.65040588378906, + "Volume": 5725000 + }, + { + "Date": "2026-03-16", + "Open": 170.6204071044922, + "Close": 171.72079467773438, + "Volume": 5045000 + }, + { + "Date": "2026-03-17", + "Open": 175.0959930419922, + "Close": 177.69320678710938, + "Volume": 8277500 + }, + { + "Date": "2026-03-18", + "Open": 176.0800018310547, + "Close": 175.25559997558594, + "Volume": 6447500 + }, + { + "Date": "2026-03-19", + "Open": 175.1815948486328, + "Close": 171.7716064453125, + "Volume": 5987500 + }, + { + "Date": "2026-03-20", + "Open": 171.73519897460938, + "Close": 172.9615936279297, + "Volume": 11935000 + }, + { + "Date": "2026-03-23", + "Open": 176.30960083007812, + "Close": 175.87159729003906, + "Volume": 8345000 + }, + { + "Date": "2026-03-24", + "Open": 174.59640502929688, + "Close": 171.62600708007812, + "Volume": 8577500 + }, + { + "Date": "2026-03-25", + "Open": 171.93760681152344, + "Close": 169.50999450683594, + "Volume": 6237500 + }, + { + "Date": "2026-03-26", + "Open": 169.12559509277344, + "Close": 168.55039978027344, + "Volume": 8120000 + }, + { + "Date": "2026-03-27", + "Open": 167.9600067138672, + "Close": 162.485595703125, + "Volume": 8975000 + }, + { + "Date": "2026-03-30", + "Open": 162.60000610351562, + "Close": 164.7003936767578, + "Volume": 10225000 + }, + { + "Date": "2026-03-31", + "Open": 165.47999572753906, + "Close": 168.4127960205078, + "Volume": 9462500 + }, + { + "Date": "2026-04-01", + "Open": 168.67320251464844, + "Close": 167.3824005126953, + "Volume": 8807500 + }, + { + "Date": "2026-04-02", + "Open": 165.7595977783203, + "Close": 167.77239990234375, + "Volume": 5852500 + }, + { + "Date": "2026-04-06", + "Open": 166.25, + "Close": 176.19000244140625, + "Volume": 8190500 + }, + { + "Date": "2026-04-07", + "Open": 174.4199981689453, + "Close": 173.41000366210938, + "Volume": 9089100 + }, + { + "Date": "2026-04-08", + "Open": 181.07000732421875, + "Close": 182.18499755859375, + "Volume": 3070722 + } + ], + "BKR": [ + { + "Date": "2025-11-26", + "Open": 49.53314519217466, + "Close": 49.34385681152344, + "Volume": 5567500 + }, + { + "Date": "2025-11-28", + "Open": 49.10476117318519, + "Close": 50.0113410949707, + "Volume": 3018500 + }, + { + "Date": "2025-12-01", + "Open": 50.02130028297986, + "Close": 49.97148895263672, + "Volume": 6417000 + }, + { + "Date": "2025-12-02", + "Open": 49.91171335513207, + "Close": 49.294044494628906, + "Volume": 6999800 + }, + { + "Date": "2025-12-03", + "Open": 49.66265305196546, + "Close": 50.30025100708008, + "Volume": 5273100 + }, + { + "Date": "2025-12-04", + "Open": 50.25043671679405, + "Close": 50.4197998046875, + "Volume": 6357400 + }, + { + "Date": "2025-12-05", + "Open": 50.32017293087424, + "Close": 49.015098571777344, + "Volume": 8762500 + }, + { + "Date": "2025-12-08", + "Open": 48.895549896121054, + "Close": 47.21189880371094, + "Volume": 9766100 + }, + { + "Date": "2025-12-09", + "Open": 47.07242387742991, + "Close": 47.51076889038086, + "Volume": 6162400 + }, + { + "Date": "2025-12-10", + "Open": 47.63032375609865, + "Close": 47.859458923339844, + "Volume": 7506900 + }, + { + "Date": "2025-12-11", + "Open": 47.6103969051594, + "Close": 47.28163528442383, + "Volume": 6617400 + }, + { + "Date": "2025-12-12", + "Open": 47.43107264543168, + "Close": 46.68389129638672, + "Volume": 5512900 + }, + { + "Date": "2025-12-15", + "Open": 47.48088612526077, + "Close": 46.71377944946289, + "Volume": 6400500 + }, + { + "Date": "2025-12-16", + "Open": 46.48464316659251, + "Close": 44.850807189941406, + "Volume": 10028700 + }, + { + "Date": "2025-12-17", + "Open": 45.000241183576925, + "Close": 45.11979293823242, + "Volume": 9173300 + }, + { + "Date": "2025-12-18", + "Open": 45.11979351763031, + "Close": 44.30287551879883, + "Volume": 9225400 + }, + { + "Date": "2025-12-19", + "Open": 44.193286194679004, + "Close": 44.541969299316406, + "Volume": 21162300 + }, + { + "Date": "2025-12-22", + "Open": 45.14967897756887, + "Close": 45.38877868652344, + "Volume": 4438200 + }, + { + "Date": "2025-12-23", + "Open": 45.38877668312942, + "Close": 45.020164489746094, + "Volume": 7895600 + }, + { + "Date": "2025-12-24", + "Open": 45.06998103658306, + "Close": 45.12975311279297, + "Volume": 1848200 + }, + { + "Date": "2025-12-26", + "Open": 45.089901541595125, + "Close": 45.07994079589844, + "Volume": 3240200 + }, + { + "Date": "2025-12-29", + "Open": 45.338962279457284, + "Close": 45.20945358276367, + "Volume": 7508600 + }, + { + "Date": "2025-12-30", + "Open": 45.358889399737514, + "Close": 45.916786193847656, + "Volume": 4272700 + }, + { + "Date": "2025-12-31", + "Open": 45.946672816481296, + "Close": 45.36885452270508, + "Volume": 4002400 + }, + { + "Date": "2026-01-02", + "Open": 45.54817570622946, + "Close": 46.96283721923828, + "Volume": 4909900 + }, + { + "Date": "2026-01-05", + "Open": 49.254194194071864, + "Close": 48.88558578491211, + "Volume": 14722600 + }, + { + "Date": "2026-01-06", + "Open": 49.17449456931792, + "Close": 49.194419860839844, + "Volume": 7683300 + }, + { + "Date": "2026-01-07", + "Open": 49.294042491168064, + "Close": 48.65644836425781, + "Volume": 6844500 + }, + { + "Date": "2026-01-08", + "Open": 48.775999542029496, + "Close": 50.0113410949707, + "Volume": 6638900 + }, + { + "Date": "2026-01-09", + "Open": 50.07111090637193, + "Close": 49.782203674316406, + "Volume": 5725400 + }, + { + "Date": "2026-01-12", + "Open": 49.78220333062718, + "Close": 47.76979446411133, + "Volume": 8511100 + }, + { + "Date": "2026-01-13", + "Open": 48.06866585387209, + "Close": 48.78596115112305, + "Volume": 9416600 + }, + { + "Date": "2026-01-14", + "Open": 49.06490780346783, + "Close": 49.79216384887695, + "Volume": 8354800 + }, + { + "Date": "2026-01-15", + "Open": 49.812089479886566, + "Close": 51.80457305908203, + "Volume": 11621500 + }, + { + "Date": "2026-01-16", + "Open": 51.824501042511564, + "Close": 51.55551528930664, + "Volume": 8595500 + }, + { + "Date": "2026-01-20", + "Open": 51.46585052959668, + "Close": 51.067352294921875, + "Volume": 11324400 + }, + { + "Date": "2026-01-21", + "Open": 52.06359594825025, + "Close": 53.38859939575195, + "Volume": 10701900 + }, + { + "Date": "2026-01-22", + "Open": 53.29893788767755, + "Close": 54.25532913208008, + "Volume": 9858800 + }, + { + "Date": "2026-01-23", + "Open": 55.10213697114221, + "Close": 53.71735763549805, + "Volume": 15013700 + }, + { + "Date": "2026-01-26", + "Open": 55.44085890603926, + "Close": 56.078453063964844, + "Volume": 18022100 + }, + { + "Date": "2026-01-27", + "Open": 56.188039844821155, + "Close": 56.287662506103516, + "Volume": 13015300 + }, + { + "Date": "2026-01-28", + "Open": 56.94518224110011, + "Close": 56.41717529296875, + "Volume": 10929200 + }, + { + "Date": "2026-01-29", + "Open": 57.7720628916959, + "Close": 56.51679611206055, + "Volume": 13650900 + }, + { + "Date": "2026-01-30", + "Open": 56.12826325993075, + "Close": 55.82939147949219, + "Volume": 8618400 + }, + { + "Date": "2026-02-02", + "Open": 55.560405463358805, + "Close": 56.237850189208984, + "Volume": 7591600 + }, + { + "Date": "2026-02-03", + "Open": 56.128263148030314, + "Close": 57.78202438354492, + "Volume": 9207100 + }, + { + "Date": "2026-02-04", + "Open": 57.99123301132032, + "Close": 58.94762420654297, + "Volume": 10731700 + }, + { + "Date": "2026-02-05", + "Open": 58.070937275275604, + "Close": 57.144432067871094, + "Volume": 13430100 + }, + { + "Date": "2026-02-06", + "Open": 57.572815912082746, + "Close": 58.69856643676758, + "Volume": 9351400 + }, + { + "Date": "2026-02-09", + "Open": 58.91773959087664, + "Close": 59.32619857788086, + "Volume": 8813300 + }, + { + "Date": "2026-02-10", + "Open": 59.51548667011245, + "Close": 58.927703857421875, + "Volume": 9008500 + }, + { + "Date": "2026-02-11", + "Open": 59.864169396897445, + "Close": 61.01980972290039, + "Volume": 13529500 + }, + { + "Date": "2026-02-12", + "Open": 60.960033566891624, + "Close": 61.15928268432617, + "Volume": 9845600 + }, + { + "Date": "2026-02-13", + "Open": 60.92018988889573, + "Close": 60.970001220703125, + "Volume": 8143600 + }, + { + "Date": "2026-02-17", + "Open": 60.66999816894531, + "Close": 59.86000061035156, + "Volume": 8552000 + }, + { + "Date": "2026-02-18", + "Open": 61.130001068115234, + "Close": 61.540000915527344, + "Volume": 5267500 + }, + { + "Date": "2026-02-19", + "Open": 62.369998931884766, + "Close": 62.560001373291016, + "Volume": 7374000 + }, + { + "Date": "2026-02-20", + "Open": 62.029998779296875, + "Close": 62.209999084472656, + "Volume": 4399000 + }, + { + "Date": "2026-02-23", + "Open": 62.47999954223633, + "Close": 63.66999816894531, + "Volume": 8040900 + }, + { + "Date": "2026-02-24", + "Open": 63.939998626708984, + "Close": 64.72000122070312, + "Volume": 7618400 + }, + { + "Date": "2026-02-25", + "Open": 65.44999694824219, + "Close": 64.80999755859375, + "Volume": 7129800 + }, + { + "Date": "2026-02-26", + "Open": 64.55000305175781, + "Close": 64.9000015258789, + "Volume": 7249500 + }, + { + "Date": "2026-02-27", + "Open": 65.2699966430664, + "Close": 65.26000213623047, + "Volume": 8773800 + }, + { + "Date": "2026-03-02", + "Open": 66.5, + "Close": 64.83000183105469, + "Volume": 10386100 + }, + { + "Date": "2026-03-03", + "Open": 64.9800033569336, + "Close": 62.540000915527344, + "Volume": 11863400 + }, + { + "Date": "2026-03-04", + "Open": 62.20000076293945, + "Close": 60.880001068115234, + "Volume": 11953700 + }, + { + "Date": "2026-03-05", + "Open": 60.5099983215332, + "Close": 60.189998626708984, + "Volume": 8540600 + }, + { + "Date": "2026-03-06", + "Open": 59.95000076293945, + "Close": 59.810001373291016, + "Volume": 9378700 + }, + { + "Date": "2026-03-09", + "Open": 59.75, + "Close": 60.099998474121094, + "Volume": 11952600 + }, + { + "Date": "2026-03-10", + "Open": 59.95000076293945, + "Close": 59.34000015258789, + "Volume": 13704600 + }, + { + "Date": "2026-03-11", + "Open": 59.040000915527344, + "Close": 58.970001220703125, + "Volume": 11141300 + }, + { + "Date": "2026-03-12", + "Open": 58.08000183105469, + "Close": 55.900001525878906, + "Volume": 14347000 + }, + { + "Date": "2026-03-13", + "Open": 55.880001068115234, + "Close": 54.2599983215332, + "Volume": 17460000 + }, + { + "Date": "2026-03-16", + "Open": 54.470001220703125, + "Close": 55.189998626708984, + "Volume": 10462800 + }, + { + "Date": "2026-03-17", + "Open": 56.130001068115234, + "Close": 57.0, + "Volume": 12072900 + }, + { + "Date": "2026-03-18", + "Open": 57.08000183105469, + "Close": 57.47999954223633, + "Volume": 7495300 + }, + { + "Date": "2026-03-19", + "Open": 57.369998931884766, + "Close": 60.709999084472656, + "Volume": 14652200 + }, + { + "Date": "2026-03-20", + "Open": 60.7599983215332, + "Close": 60.349998474121094, + "Volume": 18831300 + }, + { + "Date": "2026-03-23", + "Open": 61.63999938964844, + "Close": 62.529998779296875, + "Volume": 11627100 + }, + { + "Date": "2026-03-24", + "Open": 62.08000183105469, + "Close": 63.4900016784668, + "Volume": 9963600 + }, + { + "Date": "2026-03-25", + "Open": 63.54999923706055, + "Close": 62.619998931884766, + "Volume": 9619600 + }, + { + "Date": "2026-03-26", + "Open": 62.459999084472656, + "Close": 62.36000061035156, + "Volume": 7673400 + }, + { + "Date": "2026-03-27", + "Open": 62.119998931884766, + "Close": 63.220001220703125, + "Volume": 7771800 + }, + { + "Date": "2026-03-30", + "Open": 63.849998474121094, + "Close": 60.68000030517578, + "Volume": 9694200 + }, + { + "Date": "2026-03-31", + "Open": 61.09000015258789, + "Close": 61.04999923706055, + "Volume": 10379100 + }, + { + "Date": "2026-04-01", + "Open": 60.43000030517578, + "Close": 60.34000015258789, + "Volume": 8845800 + }, + { + "Date": "2026-04-02", + "Open": 60.83000183105469, + "Close": 60.380001068115234, + "Volume": 7006000 + }, + { + "Date": "2026-04-06", + "Open": 60.290000915527344, + "Close": 60.70000076293945, + "Volume": 4945600 + }, + { + "Date": "2026-04-07", + "Open": 60.20000076293945, + "Close": 61.25, + "Volume": 4898900 + }, + { + "Date": "2026-04-08", + "Open": 59.939998626708984, + "Close": 62.400001525878906, + "Volume": 2410652 + } + ], + "BIO": [ + { + "Date": "2025-11-26", + "Open": 330.3800048828125, + "Close": 327.0299987792969, + "Volume": 126300 + }, + { + "Date": "2025-11-28", + "Open": 323.6499938964844, + "Close": 324.8599853515625, + "Volume": 86300 + }, + { + "Date": "2025-12-01", + "Open": 321.44000244140625, + "Close": 321.5, + "Volume": 133100 + }, + { + "Date": "2025-12-02", + "Open": 320.4800109863281, + "Close": 318.55999755859375, + "Volume": 210100 + }, + { + "Date": "2025-12-03", + "Open": 321.75, + "Close": 320.3399963378906, + "Volume": 271800 + }, + { + "Date": "2025-12-04", + "Open": 320.0, + "Close": 320.05999755859375, + "Volume": 114300 + }, + { + "Date": "2025-12-05", + "Open": 322.739990234375, + "Close": 317.69000244140625, + "Volume": 174000 + }, + { + "Date": "2025-12-08", + "Open": 314.8599853515625, + "Close": 308.5299987792969, + "Volume": 134000 + }, + { + "Date": "2025-12-09", + "Open": 308.0, + "Close": 308.04998779296875, + "Volume": 152400 + }, + { + "Date": "2025-12-10", + "Open": 309.739990234375, + "Close": 315.0, + "Volume": 169700 + }, + { + "Date": "2025-12-11", + "Open": 315.0, + "Close": 313.9700012207031, + "Volume": 108200 + }, + { + "Date": "2025-12-12", + "Open": 313.9700012207031, + "Close": 308.1300048828125, + "Volume": 110700 + }, + { + "Date": "2025-12-15", + "Open": 310.0, + "Close": 307.9200134277344, + "Volume": 202300 + }, + { + "Date": "2025-12-16", + "Open": 308.1000061035156, + "Close": 302.0199890136719, + "Volume": 173100 + }, + { + "Date": "2025-12-17", + "Open": 301.0400085449219, + "Close": 301.2799987792969, + "Volume": 179500 + }, + { + "Date": "2025-12-18", + "Open": 303.8699951171875, + "Close": 299.8599853515625, + "Volume": 164000 + }, + { + "Date": "2025-12-19", + "Open": 299.9800109863281, + "Close": 301.5299987792969, + "Volume": 425800 + }, + { + "Date": "2025-12-22", + "Open": 302.0199890136719, + "Close": 304.8500061035156, + "Volume": 194400 + }, + { + "Date": "2025-12-23", + "Open": 304.2099914550781, + "Close": 301.0299987792969, + "Volume": 157000 + }, + { + "Date": "2025-12-24", + "Open": 301.0, + "Close": 301.75, + "Volume": 76200 + }, + { + "Date": "2025-12-26", + "Open": 302.4599914550781, + "Close": 303.8800048828125, + "Volume": 94000 + }, + { + "Date": "2025-12-29", + "Open": 303.8800048828125, + "Close": 303.7300109863281, + "Volume": 148800 + }, + { + "Date": "2025-12-30", + "Open": 301.2699890136719, + "Close": 304.510009765625, + "Volume": 97400 + }, + { + "Date": "2025-12-31", + "Open": 305.80999755859375, + "Close": 302.989990234375, + "Volume": 99800 + }, + { + "Date": "2026-01-02", + "Open": 303.2200012207031, + "Close": 305.2699890136719, + "Volume": 137100 + }, + { + "Date": "2026-01-05", + "Open": 302.25, + "Close": 322.3399963378906, + "Volume": 262700 + }, + { + "Date": "2026-01-06", + "Open": 323.94000244140625, + "Close": 325.5, + "Volume": 373700 + }, + { + "Date": "2026-01-07", + "Open": 325.80999755859375, + "Close": 324.0899963378906, + "Volume": 200600 + }, + { + "Date": "2026-01-08", + "Open": 321.1199951171875, + "Close": 319.0799865722656, + "Volume": 223800 + }, + { + "Date": "2026-01-09", + "Open": 321.3599853515625, + "Close": 323.82000732421875, + "Volume": 191100 + }, + { + "Date": "2026-01-12", + "Open": 325.79998779296875, + "Close": 323.0, + "Volume": 197800 + }, + { + "Date": "2026-01-13", + "Open": 323.489990234375, + "Close": 322.1700134277344, + "Volume": 183800 + }, + { + "Date": "2026-01-14", + "Open": 320.8299865722656, + "Close": 318.25, + "Volume": 230800 + }, + { + "Date": "2026-01-15", + "Open": 318.80999755859375, + "Close": 322.05999755859375, + "Volume": 236000 + }, + { + "Date": "2026-01-16", + "Open": 322.82000732421875, + "Close": 313.5299987792969, + "Volume": 150300 + }, + { + "Date": "2026-01-20", + "Open": 308.3500061035156, + "Close": 312.760009765625, + "Volume": 130300 + }, + { + "Date": "2026-01-21", + "Open": 313.7300109863281, + "Close": 311.5400085449219, + "Volume": 457500 + }, + { + "Date": "2026-01-22", + "Open": 313.1099853515625, + "Close": 305.2200012207031, + "Volume": 301900 + }, + { + "Date": "2026-01-23", + "Open": 303.5, + "Close": 296.57000732421875, + "Volume": 227500 + }, + { + "Date": "2026-01-26", + "Open": 295.5899963378906, + "Close": 299.2799987792969, + "Volume": 233300 + }, + { + "Date": "2026-01-27", + "Open": 295.9599914550781, + "Close": 297.7099914550781, + "Volume": 138000 + }, + { + "Date": "2026-01-28", + "Open": 297.5199890136719, + "Close": 299.7900085449219, + "Volume": 290900 + }, + { + "Date": "2026-01-29", + "Open": 298.7300109863281, + "Close": 294.9100036621094, + "Volume": 347300 + }, + { + "Date": "2026-01-30", + "Open": 290.8900146484375, + "Close": 293.70001220703125, + "Volume": 173200 + }, + { + "Date": "2026-02-02", + "Open": 289.1099853515625, + "Close": 297.42999267578125, + "Volume": 159000 + }, + { + "Date": "2026-02-03", + "Open": 298.1400146484375, + "Close": 298.9800109863281, + "Volume": 367200 + }, + { + "Date": "2026-02-04", + "Open": 300.92999267578125, + "Close": 305.8999938964844, + "Volume": 277100 + }, + { + "Date": "2026-02-05", + "Open": 304.8299865722656, + "Close": 299.5400085449219, + "Volume": 166600 + }, + { + "Date": "2026-02-06", + "Open": 301.6600036621094, + "Close": 301.5, + "Volume": 201700 + }, + { + "Date": "2026-02-09", + "Open": 298.1700134277344, + "Close": 294.8999938964844, + "Volume": 256300 + }, + { + "Date": "2026-02-10", + "Open": 297.7799987792969, + "Close": 299.9599914550781, + "Volume": 188700 + }, + { + "Date": "2026-02-11", + "Open": 297.2200012207031, + "Close": 293.69000244140625, + "Volume": 227200 + }, + { + "Date": "2026-02-12", + "Open": 292.5, + "Close": 292.4200134277344, + "Volume": 426700 + }, + { + "Date": "2026-02-13", + "Open": 251.0, + "Close": 256.55999755859375, + "Volume": 1060700 + }, + { + "Date": "2026-02-17", + "Open": 256.0, + "Close": 264.92999267578125, + "Volume": 504700 + }, + { + "Date": "2026-02-18", + "Open": 264.2799987792969, + "Close": 270.6700134277344, + "Volume": 341900 + }, + { + "Date": "2026-02-19", + "Open": 268.95001220703125, + "Close": 271.8999938964844, + "Volume": 249500 + }, + { + "Date": "2026-02-20", + "Open": 270.0, + "Close": 271.29998779296875, + "Volume": 257100 + }, + { + "Date": "2026-02-23", + "Open": 269.260009765625, + "Close": 268.25, + "Volume": 282200 + }, + { + "Date": "2026-02-24", + "Open": 268.260009765625, + "Close": 268.70001220703125, + "Volume": 241700 + }, + { + "Date": "2026-02-25", + "Open": 275.19000244140625, + "Close": 269.6499938964844, + "Volume": 253400 + }, + { + "Date": "2026-02-26", + "Open": 270.94000244140625, + "Close": 275.2099914550781, + "Volume": 264300 + }, + { + "Date": "2026-02-27", + "Open": 272.07000732421875, + "Close": 278.44000244140625, + "Volume": 376900 + }, + { + "Date": "2026-03-02", + "Open": 275.4100036621094, + "Close": 279.5899963378906, + "Volume": 302900 + }, + { + "Date": "2026-03-03", + "Open": 274.1600036621094, + "Close": 280.19000244140625, + "Volume": 270600 + }, + { + "Date": "2026-03-04", + "Open": 282.1499938964844, + "Close": 284.67999267578125, + "Volume": 272500 + }, + { + "Date": "2026-03-05", + "Open": 280.80999755859375, + "Close": 279.0299987792969, + "Volume": 292300 + }, + { + "Date": "2026-03-06", + "Open": 275.9599914550781, + "Close": 269.8500061035156, + "Volume": 276900 + }, + { + "Date": "2026-03-09", + "Open": 268.20001220703125, + "Close": 271.44000244140625, + "Volume": 314900 + }, + { + "Date": "2026-03-10", + "Open": 271.25, + "Close": 267.8500061035156, + "Volume": 198800 + }, + { + "Date": "2026-03-11", + "Open": 266.4200134277344, + "Close": 269.8900146484375, + "Volume": 206700 + }, + { + "Date": "2026-03-12", + "Open": 267.0299987792969, + "Close": 261.82000732421875, + "Volume": 364100 + }, + { + "Date": "2026-03-13", + "Open": 265.20001220703125, + "Close": 262.79998779296875, + "Volume": 161800 + }, + { + "Date": "2026-03-16", + "Open": 265.57000732421875, + "Close": 261.239990234375, + "Volume": 209700 + }, + { + "Date": "2026-03-17", + "Open": 264.4100036621094, + "Close": 269.4800109863281, + "Volume": 258300 + }, + { + "Date": "2026-03-18", + "Open": 266.2699890136719, + "Close": 267.989990234375, + "Volume": 286600 + }, + { + "Date": "2026-03-19", + "Open": 266.239990234375, + "Close": 265.0, + "Volume": 356900 + }, + { + "Date": "2026-03-20", + "Open": 267.42999267578125, + "Close": 264.489990234375, + "Volume": 462400 + }, + { + "Date": "2026-03-23", + "Open": 268.70001220703125, + "Close": 265.0, + "Volume": 360900 + }, + { + "Date": "2026-03-24", + "Open": 261.2900085449219, + "Close": 272.1199951171875, + "Volume": 543600 + }, + { + "Date": "2026-03-25", + "Open": 273.9200134277344, + "Close": 273.6000061035156, + "Volume": 252400 + }, + { + "Date": "2026-03-26", + "Open": 272.4800109863281, + "Close": 276.5299987792969, + "Volume": 436700 + }, + { + "Date": "2026-03-27", + "Open": 276.510009765625, + "Close": 265.3999938964844, + "Volume": 339700 + }, + { + "Date": "2026-03-30", + "Open": 268.760009765625, + "Close": 270.3599853515625, + "Volume": 589800 + }, + { + "Date": "2026-03-31", + "Open": 273.70001220703125, + "Close": 278.75, + "Volume": 196400 + }, + { + "Date": "2026-04-01", + "Open": 280.3800048828125, + "Close": 278.3599853515625, + "Volume": 176900 + }, + { + "Date": "2026-04-02", + "Open": 275.30999755859375, + "Close": 279.989990234375, + "Volume": 253700 + }, + { + "Date": "2026-04-06", + "Open": 279.57000732421875, + "Close": 278.8500061035156, + "Volume": 272800 + }, + { + "Date": "2026-04-07", + "Open": 272.2099914550781, + "Close": 278.0, + "Volume": 219100 + }, + { + "Date": "2026-04-08", + "Open": 285.3699951171875, + "Close": 282.010009765625, + "Volume": 58257 + } + ], + "ATO": [ + { + "Date": "2025-11-26", + "Open": 172.3523253838965, + "Close": 174.76890563964844, + "Volume": 715200 + }, + { + "Date": "2025-11-28", + "Open": 175.24625119405917, + "Close": 175.39541625976562, + "Volume": 336500 + }, + { + "Date": "2025-12-01", + "Open": 174.63962236104297, + "Close": 170.7711181640625, + "Volume": 958700 + }, + { + "Date": "2025-12-02", + "Open": 171.57664137609598, + "Close": 169.1401824951172, + "Volume": 865400 + }, + { + "Date": "2025-12-03", + "Open": 169.96559005280452, + "Close": 170.20425415039062, + "Volume": 968300 + }, + { + "Date": "2025-12-04", + "Open": 169.45840721784487, + "Close": 170.00537109375, + "Volume": 1222500 + }, + { + "Date": "2025-12-05", + "Open": 169.33907705323728, + "Close": 170.34349060058594, + "Volume": 939100 + }, + { + "Date": "2025-12-08", + "Open": 169.8860377818833, + "Close": 166.14682006835938, + "Volume": 1066600 + }, + { + "Date": "2025-12-09", + "Open": 167.31035172573743, + "Close": 165.36117553710938, + "Volume": 972500 + }, + { + "Date": "2025-12-10", + "Open": 165.2418482318416, + "Close": 165.87831115722656, + "Volume": 1051300 + }, + { + "Date": "2025-12-11", + "Open": 166.44515385238137, + "Close": 166.1667022705078, + "Volume": 916800 + }, + { + "Date": "2025-12-12", + "Open": 166.41531373043563, + "Close": 167.4396209716797, + "Volume": 983900 + }, + { + "Date": "2025-12-15", + "Open": 167.8175243416782, + "Close": 169.8064727783203, + "Volume": 1819100 + }, + { + "Date": "2025-12-16", + "Open": 167.73796644496005, + "Close": 167.07167053222656, + "Volume": 1570000 + }, + { + "Date": "2025-12-17", + "Open": 167.0219392339, + "Close": 168.23519897460938, + "Volume": 1192400 + }, + { + "Date": "2025-12-18", + "Open": 167.77775746350713, + "Close": 168.48382568359375, + "Volume": 1025000 + }, + { + "Date": "2025-12-19", + "Open": 168.255100714382, + "Close": 165.7788543701172, + "Volume": 1628200 + }, + { + "Date": "2025-12-22", + "Open": 165.7788508215744, + "Close": 166.41531372070312, + "Volume": 910800 + }, + { + "Date": "2025-12-23", + "Open": 166.49487944635928, + "Close": 167.06173706054688, + "Volume": 983900 + }, + { + "Date": "2025-12-24", + "Open": 167.50923937064127, + "Close": 167.46945190429688, + "Volume": 438600 + }, + { + "Date": "2025-12-26", + "Open": 167.40978934393019, + "Close": 167.20095825195312, + "Volume": 345900 + }, + { + "Date": "2025-12-29", + "Open": 167.9965314039464, + "Close": 167.8473663330078, + "Volume": 526300 + }, + { + "Date": "2025-12-30", + "Open": 167.97664633539995, + "Close": 167.64846801757812, + "Volume": 472900 + }, + { + "Date": "2025-12-31", + "Open": 167.64846757673055, + "Close": 166.70372009277344, + "Volume": 469100 + }, + { + "Date": "2026-01-02", + "Open": 166.22636899387535, + "Close": 168.42416381835938, + "Volume": 656500 + }, + { + "Date": "2026-01-05", + "Open": 167.56891393962758, + "Close": 165.95787048339844, + "Volume": 971300 + }, + { + "Date": "2026-01-06", + "Open": 166.2860488815203, + "Close": 166.6142120361328, + "Volume": 899200 + }, + { + "Date": "2026-01-07", + "Open": 167.22083628427623, + "Close": 165.2318878173828, + "Volume": 719100 + }, + { + "Date": "2026-01-08", + "Open": 165.09266255051386, + "Close": 166.17665100097656, + "Volume": 950700 + }, + { + "Date": "2026-01-09", + "Open": 166.2760910590812, + "Close": 165.85841369628906, + "Volume": 713000 + }, + { + "Date": "2026-01-12", + "Open": 166.00757227958124, + "Close": 166.68382263183594, + "Volume": 935200 + }, + { + "Date": "2026-01-13", + "Open": 166.70372717487012, + "Close": 167.4794158935547, + "Volume": 1154800 + }, + { + "Date": "2026-01-14", + "Open": 167.64846342715754, + "Close": 167.78768920898438, + "Volume": 1450100 + }, + { + "Date": "2026-01-15", + "Open": 168.40425737589905, + "Close": 169.3390655517578, + "Volume": 795900 + }, + { + "Date": "2026-01-16", + "Open": 168.43410262630104, + "Close": 169.5280303955078, + "Volume": 1372900 + }, + { + "Date": "2026-01-20", + "Open": 169.78658092952293, + "Close": 167.07167053222656, + "Volume": 1648400 + }, + { + "Date": "2026-01-21", + "Open": 168.76227351632363, + "Close": 167.4396209716797, + "Volume": 2305100 + }, + { + "Date": "2026-01-22", + "Open": 168.37443624604936, + "Close": 164.4860382080078, + "Volume": 2000600 + }, + { + "Date": "2026-01-23", + "Open": 164.34680132680683, + "Close": 164.42636108398438, + "Volume": 2542700 + }, + { + "Date": "2026-01-26", + "Open": 165.68935299318184, + "Close": 167.56890869140625, + "Volume": 2474900 + }, + { + "Date": "2026-01-27", + "Open": 167.31034981873717, + "Close": 168.09597778320312, + "Volume": 2044700 + }, + { + "Date": "2026-01-28", + "Open": 168.06614050807724, + "Close": 165.0827178955078, + "Volume": 1966400 + }, + { + "Date": "2026-01-29", + "Open": 166.00757162165772, + "Close": 165.0827178955078, + "Volume": 2091400 + }, + { + "Date": "2026-01-30", + "Open": 164.67498174054765, + "Close": 165.42083740234375, + "Volume": 3291700 + }, + { + "Date": "2026-02-02", + "Open": 165.41090098345353, + "Close": 165.599853515625, + "Volume": 1673800 + }, + { + "Date": "2026-02-03", + "Open": 165.21201353474797, + "Close": 167.877197265625, + "Volume": 2334100 + }, + { + "Date": "2026-02-04", + "Open": 170.17442504418435, + "Close": 170.88050842285156, + "Volume": 1821600 + }, + { + "Date": "2026-02-05", + "Open": 172.65067896736466, + "Close": 170.55233764648438, + "Volume": 1624700 + }, + { + "Date": "2026-02-06", + "Open": 171.7059244596405, + "Close": 170.43299865722656, + "Volume": 962200 + }, + { + "Date": "2026-02-09", + "Open": 170.33354473145033, + "Close": 170.51255798339844, + "Volume": 1271600 + }, + { + "Date": "2026-02-10", + "Open": 170.90040816696379, + "Close": 173.20758056640625, + "Volume": 1125600 + }, + { + "Date": "2026-02-11", + "Open": 173.18768446996984, + "Close": 174.9976348876953, + "Volume": 1296600 + }, + { + "Date": "2026-02-12", + "Open": 175.70370075898325, + "Close": 176.78768920898438, + "Volume": 2037900 + }, + { + "Date": "2026-02-13", + "Open": 176.53907005173107, + "Close": 178.25950622558594, + "Volume": 1184000 + }, + { + "Date": "2026-02-17", + "Open": 179.09485358000623, + "Close": 179.24403381347656, + "Volume": 912400 + }, + { + "Date": "2026-02-18", + "Open": 178.9556318205257, + "Close": 177.1357421875, + "Volume": 1584100 + }, + { + "Date": "2026-02-19", + "Open": 178.16004665603265, + "Close": 177.98104858398438, + "Volume": 928900 + }, + { + "Date": "2026-02-20", + "Open": 179.2639178461136, + "Close": 179.97000122070312, + "Volume": 1037300 + }, + { + "Date": "2026-02-23", + "Open": 180.19000244140625, + "Close": 181.72000122070312, + "Volume": 823900 + }, + { + "Date": "2026-02-24", + "Open": 181.77999877929688, + "Close": 182.02000427246094, + "Volume": 720500 + }, + { + "Date": "2026-02-25", + "Open": 181.88999938964844, + "Close": 182.05999755859375, + "Volume": 814600 + }, + { + "Date": "2026-02-26", + "Open": 182.33999633789062, + "Close": 183.6300048828125, + "Volume": 931400 + }, + { + "Date": "2026-02-27", + "Open": 184.36000061035156, + "Close": 186.7899932861328, + "Volume": 2836600 + }, + { + "Date": "2026-03-02", + "Open": 186.7899932861328, + "Close": 187.07000732421875, + "Volume": 1053900 + }, + { + "Date": "2026-03-03", + "Open": 184.85000610351562, + "Close": 186.0, + "Volume": 1659100 + }, + { + "Date": "2026-03-04", + "Open": 185.88999938964844, + "Close": 186.77000427246094, + "Volume": 1456700 + }, + { + "Date": "2026-03-05", + "Open": 185.11000061035156, + "Close": 185.3800048828125, + "Volume": 1263300 + }, + { + "Date": "2026-03-06", + "Open": 184.44000244140625, + "Close": 185.0399932861328, + "Volume": 1057900 + }, + { + "Date": "2026-03-09", + "Open": 183.1199951171875, + "Close": 185.24000549316406, + "Volume": 1601300 + }, + { + "Date": "2026-03-10", + "Open": 184.1999969482422, + "Close": 183.44000244140625, + "Volume": 1222800 + }, + { + "Date": "2026-03-11", + "Open": 184.52000427246094, + "Close": 184.3000030517578, + "Volume": 842400 + }, + { + "Date": "2026-03-12", + "Open": 184.8300018310547, + "Close": 186.7899932861328, + "Volume": 930600 + }, + { + "Date": "2026-03-13", + "Open": 188.6199951171875, + "Close": 188.5800018310547, + "Volume": 765000 + }, + { + "Date": "2026-03-16", + "Open": 190.1300048828125, + "Close": 187.82000732421875, + "Volume": 899100 + }, + { + "Date": "2026-03-17", + "Open": 189.07000732421875, + "Close": 186.97999572753906, + "Volume": 691500 + }, + { + "Date": "2026-03-18", + "Open": 185.86000061035156, + "Close": 185.25, + "Volume": 2133800 + }, + { + "Date": "2026-03-19", + "Open": 185.1300048828125, + "Close": 184.89999389648438, + "Volume": 1082000 + }, + { + "Date": "2026-03-20", + "Open": 184.9499969482422, + "Close": 180.49000549316406, + "Volume": 3328800 + }, + { + "Date": "2026-03-23", + "Open": 181.30999755859375, + "Close": 181.02999877929688, + "Volume": 1034700 + }, + { + "Date": "2026-03-24", + "Open": 180.2100067138672, + "Close": 181.57000732421875, + "Volume": 766600 + }, + { + "Date": "2026-03-25", + "Open": 182.47999572753906, + "Close": 181.5500030517578, + "Volume": 770400 + }, + { + "Date": "2026-03-26", + "Open": 181.2100067138672, + "Close": 183.17999267578125, + "Volume": 694700 + }, + { + "Date": "2026-03-27", + "Open": 183.44000244140625, + "Close": 183.19000244140625, + "Volume": 636300 + }, + { + "Date": "2026-03-30", + "Open": 184.85000610351562, + "Close": 185.02000427246094, + "Volume": 838900 + }, + { + "Date": "2026-03-31", + "Open": 185.8699951171875, + "Close": 184.72000122070312, + "Volume": 886700 + }, + { + "Date": "2026-04-01", + "Open": 183.60000610351562, + "Close": 185.49000549316406, + "Volume": 811200 + }, + { + "Date": "2026-04-02", + "Open": 186.2100067138672, + "Close": 188.97000122070312, + "Volume": 664700 + }, + { + "Date": "2026-04-06", + "Open": 188.80999755859375, + "Close": 187.80999755859375, + "Volume": 614200 + }, + { + "Date": "2026-04-07", + "Open": 187.80999755859375, + "Close": 188.6999969482422, + "Volume": 815800 + }, + { + "Date": "2026-04-08", + "Open": 186.6999969482422, + "Close": 188.74000549316406, + "Volume": 113734 + } + ], + "BEN": [ + { + "Date": "2025-11-26", + "Open": 21.691010933659676, + "Close": 21.895185470581055, + "Volume": 3698100 + }, + { + "Date": "2025-11-28", + "Open": 21.885463148453294, + "Close": 21.96324348449707, + "Volume": 1717600 + }, + { + "Date": "2025-12-01", + "Open": 21.807682235251807, + "Close": 21.914630889892578, + "Volume": 3270800 + }, + { + "Date": "2025-12-02", + "Open": 21.98268927694449, + "Close": 21.79796028137207, + "Volume": 2156200 + }, + { + "Date": "2025-12-03", + "Open": 21.904907666320614, + "Close": 22.37158966064453, + "Volume": 3432300 + }, + { + "Date": "2025-12-04", + "Open": 22.488259251785845, + "Close": 22.497982025146484, + "Volume": 2786900 + }, + { + "Date": "2025-12-05", + "Open": 22.507706776756486, + "Close": 22.750770568847656, + "Volume": 3171400 + }, + { + "Date": "2025-12-08", + "Open": 22.857717405143408, + "Close": 22.478538513183594, + "Volume": 2711100 + }, + { + "Date": "2025-12-09", + "Open": 22.478539874645577, + "Close": 22.809104919433594, + "Volume": 2194800 + }, + { + "Date": "2025-12-10", + "Open": 22.70215632131052, + "Close": 22.663265228271484, + "Volume": 8153500 + }, + { + "Date": "2025-12-11", + "Open": 22.624376766828483, + "Close": 22.81882667541504, + "Volume": 2627700 + }, + { + "Date": "2025-12-12", + "Open": 22.99383378742176, + "Close": 22.828550338745117, + "Volume": 2533600 + }, + { + "Date": "2025-12-15", + "Open": 23.24661938236199, + "Close": 22.96466636657715, + "Volume": 4683200 + }, + { + "Date": "2025-12-16", + "Open": 23.01327843843104, + "Close": 22.81882667541504, + "Volume": 4011200 + }, + { + "Date": "2025-12-17", + "Open": 22.789660726734322, + "Close": 23.01327896118164, + "Volume": 5216300 + }, + { + "Date": "2025-12-18", + "Open": 23.58690894424641, + "Close": 23.236896514892578, + "Volume": 6721800 + }, + { + "Date": "2025-12-19", + "Open": 23.227174951480265, + "Close": 23.334123611450195, + "Volume": 5815200 + }, + { + "Date": "2025-12-22", + "Open": 23.295231240949292, + "Close": 23.907752990722656, + "Volume": 3881800 + }, + { + "Date": "2025-12-23", + "Open": 23.829973580364726, + "Close": 23.51885223388672, + "Volume": 2998000 + }, + { + "Date": "2025-12-24", + "Open": 23.577186130720115, + "Close": 23.50912857055664, + "Volume": 1583600 + }, + { + "Date": "2025-12-26", + "Open": 23.49940668612447, + "Close": 23.51885223388672, + "Volume": 1773600 + }, + { + "Date": "2025-12-29", + "Open": 23.518851811836694, + "Close": 23.70357894897461, + "Volume": 3337100 + }, + { + "Date": "2025-12-30", + "Open": 23.68386873571681, + "Close": 23.51631736755371, + "Volume": 3046200 + }, + { + "Date": "2025-12-31", + "Open": 23.516316507682298, + "Close": 23.545883178710938, + "Volume": 2771100 + }, + { + "Date": "2026-01-02", + "Open": 23.634587573533246, + "Close": 23.45718002319336, + "Volume": 5480600 + }, + { + "Date": "2026-01-05", + "Open": 23.35862164463739, + "Close": 24.13724136352539, + "Volume": 3606300 + }, + { + "Date": "2026-01-06", + "Open": 24.14709704509034, + "Close": 24.758167266845703, + "Volume": 4182800 + }, + { + "Date": "2026-01-07", + "Open": 24.68917502543493, + "Close": 24.787734985351562, + "Volume": 6220200 + }, + { + "Date": "2026-01-08", + "Open": 24.639895211992986, + "Close": 25.08341407775879, + "Volume": 4436000 + }, + { + "Date": "2026-01-09", + "Open": 25.073557707800184, + "Close": 25.290388107299805, + "Volume": 5149200 + }, + { + "Date": "2026-01-12", + "Open": 25.0834138110694, + "Close": 25.270675659179688, + "Volume": 3128400 + }, + { + "Date": "2026-01-13", + "Open": 25.28053243822959, + "Close": 24.915863037109375, + "Volume": 3642600 + }, + { + "Date": "2026-01-14", + "Open": 24.79759102374276, + "Close": 25.260820388793945, + "Volume": 3911200 + }, + { + "Date": "2026-01-15", + "Open": 25.37909206897684, + "Close": 25.595922470092773, + "Volume": 4066700 + }, + { + "Date": "2026-01-16", + "Open": 25.58606735961355, + "Close": 25.625492095947266, + "Volume": 4395100 + }, + { + "Date": "2026-01-20", + "Open": 25.231253680625386, + "Close": 24.482200622558594, + "Volume": 3781600 + }, + { + "Date": "2026-01-21", + "Open": 24.718742853966884, + "Close": 25.103124618530273, + "Volume": 3588200 + }, + { + "Date": "2026-01-22", + "Open": 25.290389472745456, + "Close": 25.398805618286133, + "Volume": 5826100 + }, + { + "Date": "2026-01-23", + "Open": 25.260819199398217, + "Close": 24.9454288482666, + "Volume": 3460800 + }, + { + "Date": "2026-01-26", + "Open": 25.073558241541882, + "Close": 25.18197250366211, + "Volume": 5799500 + }, + { + "Date": "2026-01-27", + "Open": 25.221398021519644, + "Close": 25.132694244384766, + "Volume": 5727000 + }, + { + "Date": "2026-01-28", + "Open": 25.260819556510164, + "Close": 25.290388107299805, + "Volume": 5033300 + }, + { + "Date": "2026-01-29", + "Open": 25.625491641604462, + "Close": 25.507219314575195, + "Volume": 8293400 + }, + { + "Date": "2026-01-30", + "Open": 25.379091654977408, + "Close": 26.236560821533203, + "Volume": 24424500 + }, + { + "Date": "2026-02-02", + "Open": 26.138001558235423, + "Close": 26.680078506469727, + "Volume": 8433700 + }, + { + "Date": "2026-02-03", + "Open": 26.68993539143008, + "Close": 26.611087799072266, + "Volume": 8395800 + }, + { + "Date": "2026-02-04", + "Open": 26.640656532599706, + "Close": 27.42913246154785, + "Volume": 8426400 + }, + { + "Date": "2026-02-05", + "Open": 27.202444362227308, + "Close": 26.522382736206055, + "Volume": 6891700 + }, + { + "Date": "2026-02-06", + "Open": 26.867341779964676, + "Close": 26.80820655822754, + "Volume": 4964200 + }, + { + "Date": "2026-02-09", + "Open": 26.630798886041575, + "Close": 27.281291961669922, + "Volume": 3855000 + }, + { + "Date": "2026-02-10", + "Open": 27.261579468885348, + "Close": 27.754377365112305, + "Volume": 5822100 + }, + { + "Date": "2026-02-11", + "Open": 27.75437795770566, + "Close": 27.15316390991211, + "Volume": 5196700 + }, + { + "Date": "2026-02-12", + "Open": 27.182732681535608, + "Close": 26.699790954589844, + "Volume": 5975100 + }, + { + "Date": "2026-02-13", + "Open": 26.7293592911895, + "Close": 26.640655517578125, + "Volume": 3884800 + }, + { + "Date": "2026-02-17", + "Open": 26.78849429950068, + "Close": 27.09402847290039, + "Volume": 4909700 + }, + { + "Date": "2026-02-18", + "Open": 27.08417194745184, + "Close": 27.507978439331055, + "Volume": 4224200 + }, + { + "Date": "2026-02-19", + "Open": 27.3207150831334, + "Close": 26.84762954711914, + "Volume": 5775600 + }, + { + "Date": "2026-02-20", + "Open": 26.926477774809346, + "Close": 27.27143669128418, + "Volume": 4878400 + }, + { + "Date": "2026-02-23", + "Open": 27.13345356052237, + "Close": 26.680078506469727, + "Volume": 3948000 + }, + { + "Date": "2026-02-24", + "Open": 26.551951129975357, + "Close": 26.729358673095703, + "Volume": 5211800 + }, + { + "Date": "2026-02-25", + "Open": 26.926477217450216, + "Close": 26.867341995239258, + "Volume": 4225700 + }, + { + "Date": "2026-02-26", + "Open": 27.01518066876166, + "Close": 27.034893035888672, + "Volume": 6415800 + }, + { + "Date": "2026-02-27", + "Open": 26.56180899313311, + "Close": 26.15771484375, + "Volume": 5444800 + }, + { + "Date": "2026-03-02", + "Open": 25.586067218545836, + "Close": 26.611087799072266, + "Volume": 4768300 + }, + { + "Date": "2026-03-03", + "Open": 25.793043393169736, + "Close": 26.118289947509766, + "Volume": 6185900 + }, + { + "Date": "2026-03-04", + "Open": 26.344976835379015, + "Close": 26.1971378326416, + "Volume": 4274200 + }, + { + "Date": "2026-03-05", + "Open": 26.118289588660996, + "Close": 26.53223991394043, + "Volume": 8632700 + }, + { + "Date": "2026-03-06", + "Open": 25.881746211375667, + "Close": 25.86203384399414, + "Volume": 4480500 + }, + { + "Date": "2026-03-09", + "Open": 25.30024474703005, + "Close": 25.408660888671875, + "Volume": 5784800 + }, + { + "Date": "2026-03-10", + "Open": 25.46779592310935, + "Close": 24.856725692749023, + "Volume": 3775000 + }, + { + "Date": "2026-03-11", + "Open": 24.797590497750317, + "Close": 24.610326766967773, + "Volume": 5547800 + }, + { + "Date": "2026-03-12", + "Open": 23.94997686860022, + "Close": 23.4276123046875, + "Volume": 4643200 + }, + { + "Date": "2026-03-13", + "Open": 23.634587833820017, + "Close": 23.782426834106445, + "Volume": 6151100 + }, + { + "Date": "2026-03-16", + "Open": 24.01897054292103, + "Close": 24.038681030273438, + "Volume": 4000200 + }, + { + "Date": "2026-03-17", + "Open": 24.39349604209678, + "Close": 24.265369415283203, + "Volume": 3159100 + }, + { + "Date": "2026-03-18", + "Open": 24.01897172674227, + "Close": 23.32905387878418, + "Volume": 5782200 + }, + { + "Date": "2026-03-19", + "Open": 23.131932812953817, + "Close": 23.526172637939453, + "Volume": 4786600 + }, + { + "Date": "2026-03-20", + "Open": 23.575453014414474, + "Close": 23.12207794189453, + "Volume": 11517500 + }, + { + "Date": "2026-03-23", + "Open": 23.78242694998064, + "Close": 23.555740356445312, + "Volume": 6510600 + }, + { + "Date": "2026-03-24", + "Open": 23.45718051232645, + "Close": 23.32905387878418, + "Volume": 4081500 + }, + { + "Date": "2026-03-25", + "Open": 23.585307913248872, + "Close": 23.545883178710938, + "Volume": 4094700 + }, + { + "Date": "2026-03-26", + "Open": 23.24034980967683, + "Close": 23.250205993652344, + "Volume": 5291000 + }, + { + "Date": "2026-03-27", + "Open": 23.122076259847287, + "Close": 22.422304153442383, + "Volume": 6244300 + }, + { + "Date": "2026-03-30", + "Open": 22.66870369725923, + "Close": 22.579999923706055, + "Volume": 4478800 + }, + { + "Date": "2026-03-31", + "Open": 23.020000457763672, + "Close": 23.6200008392334, + "Volume": 4995900 + }, + { + "Date": "2026-04-01", + "Open": 23.799999237060547, + "Close": 23.59000015258789, + "Volume": 3939100 + }, + { + "Date": "2026-04-02", + "Open": 22.969999313354492, + "Close": 23.399999618530273, + "Volume": 3194000 + }, + { + "Date": "2026-04-06", + "Open": 23.3799991607666, + "Close": 23.399999618530273, + "Volume": 5807200 + }, + { + "Date": "2026-04-07", + "Open": 23.280000686645508, + "Close": 23.780000686645508, + "Volume": 5730600 + }, + { + "Date": "2026-04-08", + "Open": 24.809999465942383, + "Close": 24.885000228881836, + "Volume": 1370906 + } + ], + "AVB": [ + { + "Date": "2025-11-26", + "Open": 177.31253922298387, + "Close": 178.16481018066406, + "Volume": 608700 + }, + { + "Date": "2025-11-28", + "Open": 178.2921431578665, + "Close": 178.23336791992188, + "Volume": 478200 + }, + { + "Date": "2025-12-01", + "Open": 176.93046944238196, + "Close": 175.99002075195312, + "Volume": 1054500 + }, + { + "Date": "2025-12-02", + "Open": 176.47984459219185, + "Close": 177.43008422851562, + "Volume": 1048200 + }, + { + "Date": "2025-12-03", + "Open": 177.71418559344616, + "Close": 177.8219451904297, + "Volume": 836200 + }, + { + "Date": "2025-12-04", + "Open": 175.5981898876461, + "Close": 175.7647247314453, + "Volume": 1130900 + }, + { + "Date": "2025-12-05", + "Open": 175.02998593887554, + "Close": 174.3932342529297, + "Volume": 1549700 + }, + { + "Date": "2025-12-08", + "Open": 173.707507088448, + "Close": 173.99159240722656, + "Volume": 1298000 + }, + { + "Date": "2025-12-09", + "Open": 174.794873078568, + "Close": 171.80702209472656, + "Volume": 1052500 + }, + { + "Date": "2025-12-10", + "Open": 171.84621175765298, + "Close": 172.74746704101562, + "Volume": 1311400 + }, + { + "Date": "2025-12-11", + "Open": 173.73689283274493, + "Close": 172.48297119140625, + "Volume": 1388300 + }, + { + "Date": "2025-12-12", + "Open": 173.39401972757065, + "Close": 173.29605102539062, + "Volume": 1176800 + }, + { + "Date": "2025-12-15", + "Open": 173.7956747815696, + "Close": 174.1679229736328, + "Volume": 873000 + }, + { + "Date": "2025-12-16", + "Open": 174.33447485132817, + "Close": 173.3352508544922, + "Volume": 1022900 + }, + { + "Date": "2025-12-17", + "Open": 173.7760775446625, + "Close": 177.56723022460938, + "Volume": 1148100 + }, + { + "Date": "2025-12-18", + "Open": 177.9884616100841, + "Close": 177.53782653808594, + "Volume": 1123600 + }, + { + "Date": "2025-12-19", + "Open": 177.04801585535984, + "Close": 175.48062133789062, + "Volume": 2031400 + }, + { + "Date": "2025-12-22", + "Open": 175.03979460453547, + "Close": 178.80157470703125, + "Volume": 1200700 + }, + { + "Date": "2025-12-23", + "Open": 179.2227928802597, + "Close": 177.93948364257812, + "Volume": 722300 + }, + { + "Date": "2025-12-24", + "Open": 178.04724744192126, + "Close": 179.34036254882812, + "Volume": 241900 + }, + { + "Date": "2025-12-26", + "Open": 179.23260174129783, + "Close": 179.47750854492188, + "Volume": 353700 + }, + { + "Date": "2025-12-29", + "Open": 180.00650427685866, + "Close": 180.1534423828125, + "Volume": 587400 + }, + { + "Date": "2025-12-30", + "Open": 181.77962216953873, + "Close": 181.2310333251953, + "Volume": 623800 + }, + { + "Date": "2025-12-31", + "Open": 181.34970991216449, + "Close": 179.31240844726562, + "Volume": 729000 + }, + { + "Date": "2026-01-02", + "Open": 178.986037851095, + "Close": 178.49154663085938, + "Volume": 979800 + }, + { + "Date": "2026-01-05", + "Open": 177.3542166806674, + "Close": 178.2937469482422, + "Volume": 1759200 + }, + { + "Date": "2026-01-06", + "Open": 177.423441989883, + "Close": 181.71563720703125, + "Volume": 738600 + }, + { + "Date": "2026-01-07", + "Open": 182.2694730204608, + "Close": 177.52235412597656, + "Volume": 1279700 + }, + { + "Date": "2026-01-08", + "Open": 176.55315501526422, + "Close": 182.05189514160156, + "Volume": 758000 + }, + { + "Date": "2026-01-09", + "Open": 181.8837568586293, + "Close": 177.39376831054688, + "Volume": 1145600 + }, + { + "Date": "2026-01-12", + "Open": 177.1761970228955, + "Close": 176.42457580566406, + "Volume": 1086900 + }, + { + "Date": "2026-01-13", + "Open": 176.95862362724006, + "Close": 176.83995056152344, + "Volume": 932800 + }, + { + "Date": "2026-01-14", + "Open": 176.90918303449214, + "Close": 178.17507934570312, + "Volume": 1094300 + }, + { + "Date": "2026-01-15", + "Open": 178.26408581161354, + "Close": 178.8080291748047, + "Volume": 898600 + }, + { + "Date": "2026-01-16", + "Open": 178.16517718672424, + "Close": 180.41017150878906, + "Volume": 1642400 + }, + { + "Date": "2026-01-20", + "Open": 177.11686248942183, + "Close": 176.29600524902344, + "Volume": 1143200 + }, + { + "Date": "2026-01-21", + "Open": 176.87950784142956, + "Close": 176.98829650878906, + "Volume": 931400 + }, + { + "Date": "2026-01-22", + "Open": 177.11686068309726, + "Close": 173.82354736328125, + "Volume": 2148800 + }, + { + "Date": "2026-01-23", + "Open": 173.43785033941327, + "Close": 176.80039978027344, + "Volume": 1198800 + }, + { + "Date": "2026-01-26", + "Open": 177.57180420239274, + "Close": 175.81141662597656, + "Volume": 1047400 + }, + { + "Date": "2026-01-27", + "Open": 175.7026223638856, + "Close": 174.090576171875, + "Volume": 1168800 + }, + { + "Date": "2026-01-28", + "Open": 174.21915705846968, + "Close": 171.06430053710938, + "Volume": 1125500 + }, + { + "Date": "2026-01-29", + "Open": 172.66643730066866, + "Close": 172.87413024902344, + "Volume": 1968200 + }, + { + "Date": "2026-01-30", + "Open": 172.8543504934522, + "Close": 175.71250915527344, + "Volume": 1341600 + }, + { + "Date": "2026-02-02", + "Open": 175.821300881247, + "Close": 173.38841247558594, + "Volume": 1127200 + }, + { + "Date": "2026-02-03", + "Open": 172.67633293769342, + "Close": 172.36973571777344, + "Volume": 1387800 + }, + { + "Date": "2026-02-04", + "Open": 174.3872776033923, + "Close": 175.85096740722656, + "Volume": 1404200 + }, + { + "Date": "2026-02-05", + "Open": 175.0498973201268, + "Close": 167.830322265625, + "Volume": 1771100 + }, + { + "Date": "2026-02-06", + "Open": 167.67208217094188, + "Close": 171.91482543945312, + "Volume": 1804000 + }, + { + "Date": "2026-02-09", + "Open": 170.7379315569571, + "Close": 171.5489044189453, + "Volume": 839100 + }, + { + "Date": "2026-02-10", + "Open": 171.68735404606528, + "Close": 175.4751434326172, + "Volume": 1128900 + }, + { + "Date": "2026-02-11", + "Open": 175.06967094095796, + "Close": 177.8487091064453, + "Volume": 1479400 + }, + { + "Date": "2026-02-12", + "Open": 178.3333195736025, + "Close": 173.3290557861328, + "Volume": 1896200 + }, + { + "Date": "2026-02-13", + "Open": 173.33896300509466, + "Close": 174.2488250732422, + "Volume": 979000 + }, + { + "Date": "2026-02-17", + "Open": 175.75207012642474, + "Close": 175.69271850585938, + "Volume": 1186900 + }, + { + "Date": "2026-02-18", + "Open": 175.93008036753335, + "Close": 176.09820556640625, + "Volume": 678100 + }, + { + "Date": "2026-02-19", + "Open": 174.76309145184672, + "Close": 175.61361694335938, + "Volume": 532700 + }, + { + "Date": "2026-02-20", + "Open": 176.25645319806154, + "Close": 175.4454803466797, + "Volume": 681500 + }, + { + "Date": "2026-02-23", + "Open": 176.53336826173617, + "Close": 174.4169464111328, + "Volume": 960200 + }, + { + "Date": "2026-02-24", + "Open": 174.23892015933808, + "Close": 175.62350463867188, + "Volume": 639500 + }, + { + "Date": "2026-02-25", + "Open": 175.40593053850816, + "Close": 176.305908203125, + "Volume": 740300 + }, + { + "Date": "2026-02-26", + "Open": 177.2553207701758, + "Close": 177.6904754638672, + "Volume": 1470400 + }, + { + "Date": "2026-02-27", + "Open": 176.44436617104654, + "Close": 175.27735900878906, + "Volume": 2092200 + }, + { + "Date": "2026-03-02", + "Open": 175.04000139142028, + "Close": 177.03773498535156, + "Volume": 1303600 + }, + { + "Date": "2026-03-03", + "Open": 174.26860763910148, + "Close": 175.3663787841797, + "Volume": 1051900 + }, + { + "Date": "2026-03-04", + "Open": 173.33894960149595, + "Close": 176.1377716064453, + "Volume": 592200 + }, + { + "Date": "2026-03-05", + "Open": 174.3081515715515, + "Close": 177.3146514892578, + "Volume": 661800 + }, + { + "Date": "2026-03-06", + "Open": 175.93996862019307, + "Close": 175.93008422851562, + "Volume": 772800 + }, + { + "Date": "2026-03-09", + "Open": 174.5850673562655, + "Close": 174.76309204101562, + "Volume": 1108100 + }, + { + "Date": "2026-03-10", + "Open": 173.94223736351867, + "Close": 172.52798461914062, + "Volume": 841000 + }, + { + "Date": "2026-03-11", + "Open": 171.91482072311103, + "Close": 169.92697143554688, + "Volume": 1119300 + }, + { + "Date": "2026-03-12", + "Open": 169.37312543743923, + "Close": 169.15554809570312, + "Volume": 1064000 + }, + { + "Date": "2026-03-13", + "Open": 171.23241959320742, + "Close": 167.09848022460938, + "Volume": 945600 + }, + { + "Date": "2026-03-16", + "Open": 168.44349638388303, + "Close": 167.2764892578125, + "Volume": 1053400 + }, + { + "Date": "2026-03-17", + "Open": 168.99731699214053, + "Close": 168.69073486328125, + "Volume": 853600 + }, + { + "Date": "2026-03-18", + "Open": 167.05891500157443, + "Close": 164.27987670898438, + "Volume": 1651200 + }, + { + "Date": "2026-03-19", + "Open": 163.5875893155487, + "Close": 163.41946411132812, + "Volume": 1028800 + }, + { + "Date": "2026-03-20", + "Open": 162.69749095808677, + "Close": 159.5920867919922, + "Volume": 1646900 + }, + { + "Date": "2026-03-23", + "Open": 162.19311381624576, + "Close": 161.47116088867188, + "Volume": 858400 + }, + { + "Date": "2026-03-24", + "Open": 160.31405917969605, + "Close": 161.75796508789062, + "Volume": 898800 + }, + { + "Date": "2026-03-25", + "Open": 162.71727897713077, + "Close": 161.8469696044922, + "Volume": 594300 + }, + { + "Date": "2026-03-26", + "Open": 161.41182567688125, + "Close": 161.609619140625, + "Volume": 1133900 + }, + { + "Date": "2026-03-27", + "Open": 161.60962950862395, + "Close": 159.03826904296875, + "Volume": 840200 + }, + { + "Date": "2026-03-30", + "Open": 160.5316350832017, + "Close": 159.77999877929688, + "Volume": 1061000 + }, + { + "Date": "2026-03-31", + "Open": 161.88999938964844, + "Close": 163.35000610351562, + "Volume": 1878100 + }, + { + "Date": "2026-04-01", + "Open": 162.89999389648438, + "Close": 164.89999389648438, + "Volume": 1385800 + }, + { + "Date": "2026-04-02", + "Open": 164.63999938964844, + "Close": 166.02000427246094, + "Volume": 1108000 + }, + { + "Date": "2026-04-06", + "Open": 165.52000427246094, + "Close": 166.47000122070312, + "Volume": 673500 + }, + { + "Date": "2026-04-07", + "Open": 166.52999877929688, + "Close": 167.72999572753906, + "Volume": 889500 + }, + { + "Date": "2026-04-08", + "Open": 170.16000366210938, + "Close": 169.72999572753906, + "Volume": 138800 + } + ], + "BK": [ + { + "Date": "2025-11-26", + "Open": 109.11665861560269, + "Close": 110.89876556396484, + "Volume": 3075100 + }, + { + "Date": "2025-11-28", + "Open": 111.56581208550531, + "Close": 111.60563659667969, + "Volume": 1724000 + }, + { + "Date": "2025-12-01", + "Open": 111.27708528058102, + "Close": 111.31690979003906, + "Volume": 2886900 + }, + { + "Date": "2025-12-02", + "Open": 111.73506388921575, + "Close": 111.58572387695312, + "Volume": 2962700 + }, + { + "Date": "2025-12-03", + "Open": 111.60563090229027, + "Close": 112.59126281738281, + "Volume": 2596200 + }, + { + "Date": "2025-12-04", + "Open": 112.71073718340712, + "Close": 113.44747161865234, + "Volume": 2561100 + }, + { + "Date": "2025-12-05", + "Open": 112.90986323819695, + "Close": 113.51716613769531, + "Volume": 2631600 + }, + { + "Date": "2025-12-08", + "Open": 113.88553545662862, + "Close": 113.93531799316406, + "Volume": 3061700 + }, + { + "Date": "2025-12-09", + "Open": 114.0448355071809, + "Close": 115.41874694824219, + "Volume": 3826300 + }, + { + "Date": "2025-12-10", + "Open": 115.64773726910408, + "Close": 117.85794067382812, + "Volume": 5254900 + }, + { + "Date": "2025-12-11", + "Open": 117.3302747249742, + "Close": 118.1566162109375, + "Volume": 4791200 + }, + { + "Date": "2025-12-12", + "Open": 118.44534010242822, + "Close": 116.5138931274414, + "Volume": 3422500 + }, + { + "Date": "2025-12-15", + "Open": 117.04155105395405, + "Close": 116.44419860839844, + "Volume": 3550600 + }, + { + "Date": "2025-12-16", + "Open": 116.5138921591698, + "Close": 113.84571075439453, + "Volume": 5193800 + }, + { + "Date": "2025-12-17", + "Open": 113.84571347324234, + "Close": 113.05919647216797, + "Volume": 3765900 + }, + { + "Date": "2025-12-18", + "Open": 113.84570924779611, + "Close": 113.94526672363281, + "Volume": 2875100 + }, + { + "Date": "2025-12-19", + "Open": 114.07470180282608, + "Close": 115.32913970947266, + "Volume": 8474300 + }, + { + "Date": "2025-12-22", + "Open": 115.87671576826978, + "Close": 116.74288177490234, + "Volume": 3826600 + }, + { + "Date": "2025-12-23", + "Open": 116.68314028262849, + "Close": 116.70305633544922, + "Volume": 2656800 + }, + { + "Date": "2025-12-24", + "Open": 116.81257208672103, + "Close": 117.69864654541016, + "Volume": 1424000 + }, + { + "Date": "2025-12-26", + "Open": 117.49952764138239, + "Close": 116.95195770263672, + "Volume": 1534200 + }, + { + "Date": "2025-12-29", + "Open": 117.09133969400825, + "Close": 116.95195770263672, + "Volume": 2694200 + }, + { + "Date": "2025-12-30", + "Open": 117.1709824458304, + "Close": 116.35459899902344, + "Volume": 2206500 + }, + { + "Date": "2025-12-31", + "Open": 116.48402394613932, + "Close": 115.57803344726562, + "Volume": 1913700 + }, + { + "Date": "2026-01-02", + "Open": 115.49839304683934, + "Close": 116.52384948730469, + "Volume": 3174300 + }, + { + "Date": "2026-01-05", + "Open": 116.98182093803607, + "Close": 120.50621032714844, + "Volume": 6010300 + }, + { + "Date": "2026-01-06", + "Open": 121.47193432085524, + "Close": 120.77501678466797, + "Volume": 3607500 + }, + { + "Date": "2026-01-07", + "Open": 121.08365401266707, + "Close": 119.91880798339844, + "Volume": 2820600 + }, + { + "Date": "2026-01-08", + "Open": 119.7893824212893, + "Close": 119.52057647705078, + "Volume": 2869900 + }, + { + "Date": "2026-01-09", + "Open": 119.20198941117809, + "Close": 118.51502990722656, + "Volume": 3002500 + }, + { + "Date": "2026-01-12", + "Open": 118.52499105295483, + "Close": 120.12789154052734, + "Volume": 3794100 + }, + { + "Date": "2026-01-13", + "Open": 120.72524494890739, + "Close": 122.38787841796875, + "Volume": 7293700 + }, + { + "Date": "2026-01-14", + "Open": 122.34805032784267, + "Close": 124.0405502319336, + "Volume": 6128400 + }, + { + "Date": "2026-01-15", + "Open": 124.67773189286562, + "Close": 123.42328643798828, + "Volume": 3698400 + }, + { + "Date": "2026-01-16", + "Open": 123.23412182436982, + "Close": 120.79492950439453, + "Volume": 4721000 + }, + { + "Date": "2026-01-20", + "Open": 119.3114971149887, + "Close": 120.14779663085938, + "Volume": 5028400 + }, + { + "Date": "2026-01-21", + "Open": 120.4663867395825, + "Close": 119.23185729980469, + "Volume": 4291600 + }, + { + "Date": "2026-01-22", + "Open": 120.1876210150015, + "Close": 119.6500015258789, + "Volume": 3436300 + }, + { + "Date": "2026-01-23", + "Open": 119.1500015258789, + "Close": 117.61000061035156, + "Volume": 3861800 + }, + { + "Date": "2026-01-26", + "Open": 118.13999938964844, + "Close": 119.0199966430664, + "Volume": 3103700 + }, + { + "Date": "2026-01-27", + "Open": 119.25, + "Close": 118.87000274658203, + "Volume": 2659900 + }, + { + "Date": "2026-01-28", + "Open": 118.94999694824219, + "Close": 118.9000015258789, + "Volume": 2455500 + }, + { + "Date": "2026-01-29", + "Open": 119.73999786376953, + "Close": 121.48999786376953, + "Volume": 3901800 + }, + { + "Date": "2026-01-30", + "Open": 120.0999984741211, + "Close": 119.91999816894531, + "Volume": 3059600 + }, + { + "Date": "2026-02-02", + "Open": 119.9000015258789, + "Close": 121.61000061035156, + "Volume": 3056800 + }, + { + "Date": "2026-02-03", + "Open": 122.08999633789062, + "Close": 119.31999969482422, + "Volume": 3419200 + }, + { + "Date": "2026-02-04", + "Open": 119.52999877929688, + "Close": 121.31999969482422, + "Volume": 4160300 + }, + { + "Date": "2026-02-05", + "Open": 120.3499984741211, + "Close": 120.51000213623047, + "Volume": 3224100 + }, + { + "Date": "2026-02-06", + "Open": 122.05999755859375, + "Close": 124.31999969482422, + "Volume": 3904400 + }, + { + "Date": "2026-02-09", + "Open": 124.2300033569336, + "Close": 127.61000061035156, + "Volume": 3614600 + }, + { + "Date": "2026-02-10", + "Open": 127.41000366210938, + "Close": 126.44999694824219, + "Volume": 5230500 + }, + { + "Date": "2026-02-11", + "Open": 126.9000015258789, + "Close": 121.69999694824219, + "Volume": 5801100 + }, + { + "Date": "2026-02-12", + "Open": 122.16999816894531, + "Close": 114.91000366210938, + "Volume": 6563300 + }, + { + "Date": "2026-02-13", + "Open": 114.1500015258789, + "Close": 117.73999786376953, + "Volume": 3676400 + }, + { + "Date": "2026-02-17", + "Open": 118.0, + "Close": 118.80000305175781, + "Volume": 2960700 + }, + { + "Date": "2026-02-18", + "Open": 119.05999755859375, + "Close": 119.48999786376953, + "Volume": 4359600 + }, + { + "Date": "2026-02-19", + "Open": 118.5199966430664, + "Close": 118.16000366210938, + "Volume": 2212000 + }, + { + "Date": "2026-02-20", + "Open": 118.12000274658203, + "Close": 118.19000244140625, + "Volume": 3453100 + }, + { + "Date": "2026-02-23", + "Open": 117.68000030517578, + "Close": 115.54000091552734, + "Volume": 3464400 + }, + { + "Date": "2026-02-24", + "Open": 114.91999816894531, + "Close": 116.55000305175781, + "Volume": 4149100 + }, + { + "Date": "2026-02-25", + "Open": 118.0, + "Close": 120.30999755859375, + "Volume": 4018300 + }, + { + "Date": "2026-02-26", + "Open": 120.5199966430664, + "Close": 121.61000061035156, + "Volume": 3565500 + }, + { + "Date": "2026-02-27", + "Open": 119.72000122070312, + "Close": 119.0999984741211, + "Volume": 5822400 + }, + { + "Date": "2026-03-02", + "Open": 117.01000213623047, + "Close": 119.47000122070312, + "Volume": 2645100 + }, + { + "Date": "2026-03-03", + "Open": 117.0, + "Close": 117.94999694824219, + "Volume": 2779200 + }, + { + "Date": "2026-03-04", + "Open": 118.83000183105469, + "Close": 118.38999938964844, + "Volume": 2425700 + }, + { + "Date": "2026-03-05", + "Open": 117.77999877929688, + "Close": 116.70999908447266, + "Volume": 3193900 + }, + { + "Date": "2026-03-06", + "Open": 114.97000122070312, + "Close": 115.2300033569336, + "Volume": 2923000 + }, + { + "Date": "2026-03-09", + "Open": 113.1500015258789, + "Close": 115.0999984741211, + "Volume": 3556200 + }, + { + "Date": "2026-03-10", + "Open": 115.37999725341797, + "Close": 115.41999816894531, + "Volume": 2458500 + }, + { + "Date": "2026-03-11", + "Open": 115.0, + "Close": 117.12000274658203, + "Volume": 3011200 + }, + { + "Date": "2026-03-12", + "Open": 115.27999877929688, + "Close": 117.12000274658203, + "Volume": 4330600 + }, + { + "Date": "2026-03-13", + "Open": 117.72000122070312, + "Close": 116.16999816894531, + "Volume": 2984200 + }, + { + "Date": "2026-03-16", + "Open": 117.12000274658203, + "Close": 115.37999725341797, + "Volume": 3435200 + }, + { + "Date": "2026-03-17", + "Open": 116.66000366210938, + "Close": 116.12000274658203, + "Volume": 2075600 + }, + { + "Date": "2026-03-18", + "Open": 115.58000183105469, + "Close": 114.66000366210938, + "Volume": 2918800 + }, + { + "Date": "2026-03-19", + "Open": 113.66000366210938, + "Close": 114.9000015258789, + "Volume": 3742900 + }, + { + "Date": "2026-03-20", + "Open": 114.8499984741211, + "Close": 114.94000244140625, + "Volume": 7450600 + }, + { + "Date": "2026-03-23", + "Open": 116.94000244140625, + "Close": 116.36000061035156, + "Volume": 3818400 + }, + { + "Date": "2026-03-24", + "Open": 115.9000015258789, + "Close": 117.9000015258789, + "Volume": 3787600 + }, + { + "Date": "2026-03-25", + "Open": 118.91000366210938, + "Close": 117.98999786376953, + "Volume": 3726400 + }, + { + "Date": "2026-03-26", + "Open": 117.38999938964844, + "Close": 116.6500015258789, + "Volume": 2620000 + }, + { + "Date": "2026-03-27", + "Open": 115.37000274658203, + "Close": 114.66000366210938, + "Volume": 2148500 + }, + { + "Date": "2026-03-30", + "Open": 115.70999908447266, + "Close": 115.18000030517578, + "Volume": 4892400 + }, + { + "Date": "2026-03-31", + "Open": 116.58000183105469, + "Close": 118.62999725341797, + "Volume": 4916800 + }, + { + "Date": "2026-04-01", + "Open": 120.33000183105469, + "Close": 120.97000122070312, + "Volume": 3854300 + }, + { + "Date": "2026-04-02", + "Open": 119.02999877929688, + "Close": 122.12999725341797, + "Volume": 3248600 + }, + { + "Date": "2026-04-06", + "Open": 122.18000030517578, + "Close": 123.62999725341797, + "Volume": 3307800 + }, + { + "Date": "2026-04-07", + "Open": 123.18000030517578, + "Close": 124.62000274658203, + "Volume": 3663900 + }, + { + "Date": "2026-04-08", + "Open": 126.2699966430664, + "Close": 127.27999877929688, + "Volume": 905692 + } + ], + "BLMN": [ + { + "Date": "2025-11-26", + "Open": 6.849999904632568, + "Close": 7.139999866485596, + "Volume": 2088800 + }, + { + "Date": "2025-11-28", + "Open": 7.139999866485596, + "Close": 7.099999904632568, + "Volume": 978400 + }, + { + "Date": "2025-12-01", + "Open": 7.070000171661377, + "Close": 6.880000114440918, + "Volume": 2239700 + }, + { + "Date": "2025-12-02", + "Open": 6.880000114440918, + "Close": 6.75, + "Volume": 2298600 + }, + { + "Date": "2025-12-03", + "Open": 6.71999979019165, + "Close": 6.880000114440918, + "Volume": 2167100 + }, + { + "Date": "2025-12-04", + "Open": 6.880000114440918, + "Close": 6.75, + "Volume": 2058800 + }, + { + "Date": "2025-12-05", + "Open": 6.699999809265137, + "Close": 6.75, + "Volume": 1630400 + }, + { + "Date": "2025-12-08", + "Open": 6.78000020980835, + "Close": 7.0, + "Volume": 2730500 + }, + { + "Date": "2025-12-09", + "Open": 6.949999809265137, + "Close": 6.75, + "Volume": 2506300 + }, + { + "Date": "2025-12-10", + "Open": 6.75, + "Close": 6.960000038146973, + "Volume": 2060700 + }, + { + "Date": "2025-12-11", + "Open": 6.96999979019165, + "Close": 7.139999866485596, + "Volume": 1465900 + }, + { + "Date": "2025-12-12", + "Open": 7.150000095367432, + "Close": 7.090000152587891, + "Volume": 1524300 + }, + { + "Date": "2025-12-15", + "Open": 7.179999828338623, + "Close": 6.989999771118164, + "Volume": 1897700 + }, + { + "Date": "2025-12-16", + "Open": 6.949999809265137, + "Close": 6.809999942779541, + "Volume": 1510000 + }, + { + "Date": "2025-12-17", + "Open": 7.070000171661377, + "Close": 7.070000171661377, + "Volume": 2655700 + }, + { + "Date": "2025-12-18", + "Open": 7.199999809265137, + "Close": 7.179999828338623, + "Volume": 2447900 + }, + { + "Date": "2025-12-19", + "Open": 7.079999923706055, + "Close": 6.920000076293945, + "Volume": 2681700 + }, + { + "Date": "2025-12-22", + "Open": 6.880000114440918, + "Close": 6.71999979019165, + "Volume": 1352800 + }, + { + "Date": "2025-12-23", + "Open": 6.659999847412109, + "Close": 6.510000228881836, + "Volume": 1542800 + }, + { + "Date": "2025-12-24", + "Open": 6.590000152587891, + "Close": 6.539999961853027, + "Volume": 1026700 + }, + { + "Date": "2025-12-26", + "Open": 6.559999942779541, + "Close": 6.789999961853027, + "Volume": 2067100 + }, + { + "Date": "2025-12-29", + "Open": 6.730000019073486, + "Close": 6.300000190734863, + "Volume": 2226300 + }, + { + "Date": "2025-12-30", + "Open": 6.25, + "Close": 6.210000038146973, + "Volume": 2038400 + }, + { + "Date": "2025-12-31", + "Open": 6.190000057220459, + "Close": 6.170000076293945, + "Volume": 2794900 + }, + { + "Date": "2026-01-02", + "Open": 6.28000020980835, + "Close": 6.380000114440918, + "Volume": 2322700 + }, + { + "Date": "2026-01-05", + "Open": 6.380000114440918, + "Close": 6.480000019073486, + "Volume": 2714900 + }, + { + "Date": "2026-01-06", + "Open": 6.480000019073486, + "Close": 6.679999828338623, + "Volume": 2407000 + }, + { + "Date": "2026-01-07", + "Open": 6.679999828338623, + "Close": 6.659999847412109, + "Volume": 2627700 + }, + { + "Date": "2026-01-08", + "Open": 6.599999904632568, + "Close": 6.889999866485596, + "Volume": 2166300 + }, + { + "Date": "2026-01-09", + "Open": 6.920000076293945, + "Close": 7.019999980926514, + "Volume": 1781700 + }, + { + "Date": "2026-01-12", + "Open": 7.010000228881836, + "Close": 7.590000152587891, + "Volume": 1953500 + }, + { + "Date": "2026-01-13", + "Open": 7.579999923706055, + "Close": 7.46999979019165, + "Volume": 1715000 + }, + { + "Date": "2026-01-14", + "Open": 7.5, + "Close": 7.670000076293945, + "Volume": 1194600 + }, + { + "Date": "2026-01-15", + "Open": 7.659999847412109, + "Close": 8.069999694824219, + "Volume": 1907400 + }, + { + "Date": "2026-01-16", + "Open": 8.039999961853027, + "Close": 7.670000076293945, + "Volume": 1726000 + }, + { + "Date": "2026-01-20", + "Open": 7.409999847412109, + "Close": 7.460000038146973, + "Volume": 1357400 + }, + { + "Date": "2026-01-21", + "Open": 7.460000038146973, + "Close": 7.619999885559082, + "Volume": 1381200 + }, + { + "Date": "2026-01-22", + "Open": 7.78000020980835, + "Close": 7.659999847412109, + "Volume": 1341300 + }, + { + "Date": "2026-01-23", + "Open": 7.570000171661377, + "Close": 7.710000038146973, + "Volume": 1118300 + }, + { + "Date": "2026-01-26", + "Open": 7.519999980926514, + "Close": 6.610000133514404, + "Volume": 3339000 + }, + { + "Date": "2026-01-27", + "Open": 6.619999885559082, + "Close": 6.690000057220459, + "Volume": 1711600 + }, + { + "Date": "2026-01-28", + "Open": 6.789999961853027, + "Close": 6.179999828338623, + "Volume": 3275900 + }, + { + "Date": "2026-01-29", + "Open": 6.159999847412109, + "Close": 6.159999847412109, + "Volume": 2519600 + }, + { + "Date": "2026-01-30", + "Open": 6.03000020980835, + "Close": 6.0, + "Volume": 2836100 + }, + { + "Date": "2026-02-02", + "Open": 6.019999980926514, + "Close": 5.96999979019165, + "Volume": 2465800 + }, + { + "Date": "2026-02-03", + "Open": 5.980000019073486, + "Close": 6.190000057220459, + "Volume": 2706000 + }, + { + "Date": "2026-02-04", + "Open": 6.190000057220459, + "Close": 6.429999828338623, + "Volume": 2290600 + }, + { + "Date": "2026-02-05", + "Open": 6.429999828338623, + "Close": 6.619999885559082, + "Volume": 2401500 + }, + { + "Date": "2026-02-06", + "Open": 6.679999828338623, + "Close": 7.070000171661377, + "Volume": 2983300 + }, + { + "Date": "2026-02-09", + "Open": 7.090000152587891, + "Close": 7.230000019073486, + "Volume": 2142300 + }, + { + "Date": "2026-02-10", + "Open": 7.130000114440918, + "Close": 6.960000038146973, + "Volume": 3505600 + }, + { + "Date": "2026-02-11", + "Open": 6.96999979019165, + "Close": 6.929999828338623, + "Volume": 2217100 + }, + { + "Date": "2026-02-12", + "Open": 6.900000095367432, + "Close": 6.46999979019165, + "Volume": 3197400 + }, + { + "Date": "2026-02-13", + "Open": 6.46999979019165, + "Close": 6.25, + "Volume": 3071400 + }, + { + "Date": "2026-02-17", + "Open": 6.389999866485596, + "Close": 6.440000057220459, + "Volume": 2720900 + }, + { + "Date": "2026-02-18", + "Open": 6.369999885559082, + "Close": 6.829999923706055, + "Volume": 2914600 + }, + { + "Date": "2026-02-19", + "Open": 6.78000020980835, + "Close": 6.639999866485596, + "Volume": 2241000 + }, + { + "Date": "2026-02-20", + "Open": 6.650000095367432, + "Close": 6.46999979019165, + "Volume": 2190000 + }, + { + "Date": "2026-02-23", + "Open": 6.460000038146973, + "Close": 6.139999866485596, + "Volume": 2263700 + }, + { + "Date": "2026-02-24", + "Open": 6.099999904632568, + "Close": 5.869999885559082, + "Volume": 3137200 + }, + { + "Date": "2026-02-25", + "Open": 6.269999980926514, + "Close": 5.710000038146973, + "Volume": 5938700 + }, + { + "Date": "2026-02-26", + "Open": 5.829999923706055, + "Close": 6.179999828338623, + "Volume": 4555800 + }, + { + "Date": "2026-02-27", + "Open": 6.099999904632568, + "Close": 6.119999885559082, + "Volume": 2490900 + }, + { + "Date": "2026-03-02", + "Open": 5.96999979019165, + "Close": 6.320000171661377, + "Volume": 3617800 + }, + { + "Date": "2026-03-03", + "Open": 6.03000020980835, + "Close": 6.349999904632568, + "Volume": 3079800 + }, + { + "Date": "2026-03-04", + "Open": 6.369999885559082, + "Close": 6.570000171661377, + "Volume": 3689100 + }, + { + "Date": "2026-03-05", + "Open": 6.570000171661377, + "Close": 6.380000114440918, + "Volume": 2853300 + }, + { + "Date": "2026-03-06", + "Open": 6.239999771118164, + "Close": 6.010000228881836, + "Volume": 2839500 + }, + { + "Date": "2026-03-09", + "Open": 5.800000190734863, + "Close": 5.809999942779541, + "Volume": 5771100 + }, + { + "Date": "2026-03-10", + "Open": 5.78000020980835, + "Close": 5.929999828338623, + "Volume": 3613300 + }, + { + "Date": "2026-03-11", + "Open": 5.900000095367432, + "Close": 5.699999809265137, + "Volume": 2983000 + }, + { + "Date": "2026-03-12", + "Open": 5.550000190734863, + "Close": 5.440000057220459, + "Volume": 3116200 + }, + { + "Date": "2026-03-13", + "Open": 5.650000095367432, + "Close": 5.510000228881836, + "Volume": 2899700 + }, + { + "Date": "2026-03-16", + "Open": 5.599999904632568, + "Close": 5.610000133514404, + "Volume": 2190100 + }, + { + "Date": "2026-03-17", + "Open": 5.619999885559082, + "Close": 5.690000057220459, + "Volume": 3088300 + }, + { + "Date": "2026-03-18", + "Open": 5.610000133514404, + "Close": 5.699999809265137, + "Volume": 3098500 + }, + { + "Date": "2026-03-19", + "Open": 5.579999923706055, + "Close": 6.03000020980835, + "Volume": 3659000 + }, + { + "Date": "2026-03-20", + "Open": 6.03000020980835, + "Close": 5.820000171661377, + "Volume": 16133200 + }, + { + "Date": "2026-03-23", + "Open": 6.039999961853027, + "Close": 5.590000152587891, + "Volume": 3278000 + }, + { + "Date": "2026-03-24", + "Open": 5.510000228881836, + "Close": 5.730000019073486, + "Volume": 2870900 + }, + { + "Date": "2026-03-25", + "Open": 5.78000020980835, + "Close": 5.619999885559082, + "Volume": 2062700 + }, + { + "Date": "2026-03-26", + "Open": 5.539999961853027, + "Close": 5.519999980926514, + "Volume": 1585500 + }, + { + "Date": "2026-03-27", + "Open": 5.5, + "Close": 5.260000228881836, + "Volume": 2048300 + }, + { + "Date": "2026-03-30", + "Open": 5.260000228881836, + "Close": 5.340000152587891, + "Volume": 1716500 + }, + { + "Date": "2026-03-31", + "Open": 5.420000076293945, + "Close": 5.400000095367432, + "Volume": 2514500 + }, + { + "Date": "2026-04-01", + "Open": 5.420000076293945, + "Close": 5.480000019073486, + "Volume": 2015700 + }, + { + "Date": "2026-04-02", + "Open": 5.360000133514404, + "Close": 5.489999771118164, + "Volume": 1782600 + }, + { + "Date": "2026-04-06", + "Open": 5.489999771118164, + "Close": 5.75, + "Volume": 1529000 + }, + { + "Date": "2026-04-07", + "Open": 5.71999979019165, + "Close": 5.659999847412109, + "Volume": 1881800 + }, + { + "Date": "2026-04-08", + "Open": 5.849999904632568, + "Close": 5.777299880981445, + "Volume": 504763 + } + ], + "BNTX": [ + { + "Date": "2025-11-26", + "Open": 99.6449966430664, + "Close": 102.69999694824219, + "Volume": 1046200 + }, + { + "Date": "2025-11-28", + "Open": 102.30000305175781, + "Close": 103.1500015258789, + "Volume": 822300 + }, + { + "Date": "2025-12-01", + "Open": 101.0, + "Close": 97.38999938964844, + "Volume": 1760900 + }, + { + "Date": "2025-12-02", + "Open": 97.05000305175781, + "Close": 96.11000061035156, + "Volume": 2097500 + }, + { + "Date": "2025-12-03", + "Open": 96.55999755859375, + "Close": 96.7300033569336, + "Volume": 3483600 + }, + { + "Date": "2025-12-04", + "Open": 97.08000183105469, + "Close": 96.0, + "Volume": 1609100 + }, + { + "Date": "2025-12-05", + "Open": 96.41000366210938, + "Close": 96.25, + "Volume": 1270300 + }, + { + "Date": "2025-12-08", + "Open": 99.0, + "Close": 97.27999877929688, + "Volume": 1569900 + }, + { + "Date": "2025-12-09", + "Open": 97.5, + "Close": 95.8499984741211, + "Volume": 1548700 + }, + { + "Date": "2025-12-10", + "Open": 95.80000305175781, + "Close": 95.73500061035156, + "Volume": 958200 + }, + { + "Date": "2025-12-11", + "Open": 96.3499984741211, + "Close": 96.0, + "Volume": 1185100 + }, + { + "Date": "2025-12-12", + "Open": 96.18000030517578, + "Close": 94.80999755859375, + "Volume": 849000 + }, + { + "Date": "2025-12-15", + "Open": 94.5199966430664, + "Close": 93.80999755859375, + "Volume": 974200 + }, + { + "Date": "2025-12-16", + "Open": 93.51000213623047, + "Close": 92.2300033569336, + "Volume": 1174600 + }, + { + "Date": "2025-12-17", + "Open": 92.43000030517578, + "Close": 91.5999984741211, + "Volume": 977500 + }, + { + "Date": "2025-12-18", + "Open": 91.58999633789062, + "Close": 91.45999908447266, + "Volume": 1403600 + }, + { + "Date": "2025-12-19", + "Open": 91.79000091552734, + "Close": 92.5, + "Volume": 2724400 + }, + { + "Date": "2025-12-22", + "Open": 91.70999908447266, + "Close": 92.16999816894531, + "Volume": 2213600 + }, + { + "Date": "2025-12-23", + "Open": 92.5999984741211, + "Close": 94.13999938964844, + "Volume": 3223200 + }, + { + "Date": "2025-12-24", + "Open": 94.81500244140625, + "Close": 95.02999877929688, + "Volume": 765900 + }, + { + "Date": "2025-12-26", + "Open": 94.7300033569336, + "Close": 94.5199966430664, + "Volume": 503500 + }, + { + "Date": "2025-12-29", + "Open": 94.27999877929688, + "Close": 95.19999694824219, + "Volume": 462500 + }, + { + "Date": "2025-12-30", + "Open": 95.0, + "Close": 95.27999877929688, + "Volume": 448100 + }, + { + "Date": "2025-12-31", + "Open": 95.18000030517578, + "Close": 95.19999694824219, + "Volume": 453000 + }, + { + "Date": "2026-01-02", + "Open": 96.41999816894531, + "Close": 96.69000244140625, + "Volume": 663700 + }, + { + "Date": "2026-01-05", + "Open": 97.41999816894531, + "Close": 96.8499984741211, + "Volume": 1190500 + }, + { + "Date": "2026-01-06", + "Open": 97.3499984741211, + "Close": 98.08999633789062, + "Volume": 839400 + }, + { + "Date": "2026-01-07", + "Open": 98.27999877929688, + "Close": 100.08000183105469, + "Volume": 1071100 + }, + { + "Date": "2026-01-08", + "Open": 99.18000030517578, + "Close": 98.8499984741211, + "Volume": 677500 + }, + { + "Date": "2026-01-09", + "Open": 99.18000030517578, + "Close": 99.8499984741211, + "Volume": 728900 + }, + { + "Date": "2026-01-12", + "Open": 101.16999816894531, + "Close": 102.18000030517578, + "Volume": 1108000 + }, + { + "Date": "2026-01-13", + "Open": 104.80999755859375, + "Close": 107.19000244140625, + "Volume": 1599000 + }, + { + "Date": "2026-01-14", + "Open": 109.2699966430664, + "Close": 109.12000274658203, + "Volume": 1409800 + }, + { + "Date": "2026-01-15", + "Open": 108.62999725341797, + "Close": 106.06999969482422, + "Volume": 675900 + }, + { + "Date": "2026-01-16", + "Open": 109.23999786376953, + "Close": 109.0, + "Volume": 1192200 + }, + { + "Date": "2026-01-20", + "Open": 106.12999725341797, + "Close": 105.55999755859375, + "Volume": 946700 + }, + { + "Date": "2026-01-21", + "Open": 105.5999984741211, + "Close": 118.0, + "Volume": 2112100 + }, + { + "Date": "2026-01-22", + "Open": 119.40499877929688, + "Close": 118.47000122070312, + "Volume": 1711300 + }, + { + "Date": "2026-01-23", + "Open": 119.5, + "Close": 115.9800033569336, + "Volume": 1250700 + }, + { + "Date": "2026-01-26", + "Open": 117.69999694824219, + "Close": 118.0, + "Volume": 827200 + }, + { + "Date": "2026-01-27", + "Open": 119.05000305175781, + "Close": 119.33999633789062, + "Volume": 904600 + }, + { + "Date": "2026-01-28", + "Open": 117.43000030517578, + "Close": 116.16000366210938, + "Volume": 908600 + }, + { + "Date": "2026-01-29", + "Open": 115.5199966430664, + "Close": 116.7699966430664, + "Volume": 528700 + }, + { + "Date": "2026-01-30", + "Open": 115.95999908447266, + "Close": 113.75, + "Volume": 894000 + }, + { + "Date": "2026-02-02", + "Open": 109.77999877929688, + "Close": 108.87999725341797, + "Volume": 1063900 + }, + { + "Date": "2026-02-03", + "Open": 108.70999908447266, + "Close": 108.25, + "Volume": 1051800 + }, + { + "Date": "2026-02-04", + "Open": 108.16999816894531, + "Close": 108.7699966430664, + "Volume": 919400 + }, + { + "Date": "2026-02-05", + "Open": 107.25, + "Close": 105.54000091552734, + "Volume": 691600 + }, + { + "Date": "2026-02-06", + "Open": 107.29000091552734, + "Close": 106.62000274658203, + "Volume": 739300 + }, + { + "Date": "2026-02-09", + "Open": 106.86000061035156, + "Close": 110.33999633789062, + "Volume": 757700 + }, + { + "Date": "2026-02-10", + "Open": 110.43499755859375, + "Close": 108.93000030517578, + "Volume": 522400 + }, + { + "Date": "2026-02-11", + "Open": 108.18000030517578, + "Close": 109.37999725341797, + "Volume": 411900 + }, + { + "Date": "2026-02-12", + "Open": 109.0, + "Close": 105.76000213623047, + "Volume": 592800 + }, + { + "Date": "2026-02-13", + "Open": 106.37999725341797, + "Close": 105.87000274658203, + "Volume": 632000 + }, + { + "Date": "2026-02-17", + "Open": 106.0, + "Close": 106.98999786376953, + "Volume": 384400 + }, + { + "Date": "2026-02-18", + "Open": 107.06999969482422, + "Close": 107.94999694824219, + "Volume": 380500 + }, + { + "Date": "2026-02-19", + "Open": 107.01000213623047, + "Close": 110.41999816894531, + "Volume": 561700 + }, + { + "Date": "2026-02-20", + "Open": 109.18499755859375, + "Close": 110.1449966430664, + "Volume": 946200 + }, + { + "Date": "2026-02-23", + "Open": 109.30000305175781, + "Close": 109.93000030517578, + "Volume": 560600 + }, + { + "Date": "2026-02-24", + "Open": 110.06999969482422, + "Close": 110.88500213623047, + "Volume": 359800 + }, + { + "Date": "2026-02-25", + "Open": 110.88999938964844, + "Close": 109.83999633789062, + "Volume": 315900 + }, + { + "Date": "2026-02-26", + "Open": 109.11000061035156, + "Close": 108.80000305175781, + "Volume": 418500 + }, + { + "Date": "2026-02-27", + "Open": 109.0, + "Close": 110.2300033569336, + "Volume": 420600 + }, + { + "Date": "2026-03-02", + "Open": 108.18000030517578, + "Close": 107.4800033569336, + "Volume": 599500 + }, + { + "Date": "2026-03-03", + "Open": 103.22000122070312, + "Close": 100.76000213623047, + "Volume": 1497700 + }, + { + "Date": "2026-03-04", + "Open": 102.5199966430664, + "Close": 103.80000305175781, + "Volume": 732300 + }, + { + "Date": "2026-03-05", + "Open": 102.80000305175781, + "Close": 101.94999694824219, + "Volume": 693100 + }, + { + "Date": "2026-03-06", + "Open": 99.0, + "Close": 101.5, + "Volume": 578300 + }, + { + "Date": "2026-03-09", + "Open": 100.45999908447266, + "Close": 102.16000366210938, + "Volume": 1032000 + }, + { + "Date": "2026-03-10", + "Open": 82.80999755859375, + "Close": 83.88999938964844, + "Volume": 12523200 + }, + { + "Date": "2026-03-11", + "Open": 86.27999877929688, + "Close": 90.83999633789062, + "Volume": 4547200 + }, + { + "Date": "2026-03-12", + "Open": 89.69999694824219, + "Close": 90.0999984741211, + "Volume": 2351400 + }, + { + "Date": "2026-03-13", + "Open": 90.05999755859375, + "Close": 91.19000244140625, + "Volume": 1407400 + }, + { + "Date": "2026-03-16", + "Open": 92.0, + "Close": 90.54000091552734, + "Volume": 959300 + }, + { + "Date": "2026-03-17", + "Open": 91.33000183105469, + "Close": 94.86000061035156, + "Volume": 1290200 + }, + { + "Date": "2026-03-18", + "Open": 93.5, + "Close": 90.0, + "Volume": 1295900 + }, + { + "Date": "2026-03-19", + "Open": 88.0199966430664, + "Close": 89.30999755859375, + "Volume": 1698800 + }, + { + "Date": "2026-03-20", + "Open": 89.0, + "Close": 89.2699966430664, + "Volume": 1573400 + }, + { + "Date": "2026-03-23", + "Open": 89.41000366210938, + "Close": 88.41000366210938, + "Volume": 1191900 + }, + { + "Date": "2026-03-24", + "Open": 87.13999938964844, + "Close": 86.80999755859375, + "Volume": 1085700 + }, + { + "Date": "2026-03-25", + "Open": 88.0, + "Close": 88.7699966430664, + "Volume": 651400 + }, + { + "Date": "2026-03-26", + "Open": 87.88999938964844, + "Close": 87.45999908447266, + "Volume": 686400 + }, + { + "Date": "2026-03-27", + "Open": 87.62000274658203, + "Close": 85.68000030517578, + "Volume": 706300 + }, + { + "Date": "2026-03-30", + "Open": 85.87000274658203, + "Close": 85.25, + "Volume": 583200 + }, + { + "Date": "2026-03-31", + "Open": 86.29000091552734, + "Close": 88.87999725341797, + "Volume": 856700 + }, + { + "Date": "2026-04-01", + "Open": 89.77999877929688, + "Close": 89.41999816894531, + "Volume": 617900 + }, + { + "Date": "2026-04-02", + "Open": 87.66999816894531, + "Close": 91.18000030517578, + "Volume": 786600 + }, + { + "Date": "2026-04-06", + "Open": 90.80999755859375, + "Close": 91.27999877929688, + "Volume": 466600 + }, + { + "Date": "2026-04-07", + "Open": 89.4000015258789, + "Close": 89.62000274658203, + "Volume": 662100 + }, + { + "Date": "2026-04-08", + "Open": 92.4800033569336, + "Close": 91.2699966430664, + "Volume": 153058 + } + ], + "BR": [ + { + "Date": "2025-11-26", + "Open": 224.95654985110485, + "Close": 225.39230346679688, + "Volume": 566100 + }, + { + "Date": "2025-11-28", + "Open": 226.48169392978596, + "Close": 225.88748168945312, + "Volume": 222700 + }, + { + "Date": "2025-12-01", + "Open": 224.86743556383004, + "Close": 224.36236572265625, + "Volume": 669200 + }, + { + "Date": "2025-12-02", + "Open": 224.9961821033625, + "Close": 225.41212463378906, + "Volume": 749100 + }, + { + "Date": "2025-12-03", + "Open": 225.06549211748717, + "Close": 228.23460388183594, + "Volume": 741100 + }, + { + "Date": "2025-12-04", + "Open": 228.63073210899233, + "Close": 228.65054321289062, + "Volume": 584600 + }, + { + "Date": "2025-12-05", + "Open": 228.22469421057744, + "Close": 229.779541015625, + "Volume": 748600 + }, + { + "Date": "2025-12-08", + "Open": 229.01697030678724, + "Close": 225.34278869628906, + "Volume": 654000 + }, + { + "Date": "2025-12-09", + "Open": 225.55076917987464, + "Close": 223.1442413330078, + "Volume": 647200 + }, + { + "Date": "2025-12-10", + "Open": 223.54037593588006, + "Close": 224.71888732910156, + "Volume": 665700 + }, + { + "Date": "2025-12-11", + "Open": 226.12516930148803, + "Close": 229.26455688476562, + "Volume": 590100 + }, + { + "Date": "2025-12-12", + "Open": 230.23422884283195, + "Close": 228.7921600341797, + "Volume": 590900 + }, + { + "Date": "2025-12-15", + "Open": 228.90156174001143, + "Close": 227.9766387939453, + "Volume": 637400 + }, + { + "Date": "2025-12-16", + "Open": 229.07062023164696, + "Close": 226.22625732421875, + "Volume": 784200 + }, + { + "Date": "2025-12-17", + "Open": 226.08702089522927, + "Close": 227.51914978027344, + "Volume": 1097100 + }, + { + "Date": "2025-12-18", + "Open": 228.9512786330035, + "Close": 225.37095642089844, + "Volume": 786100 + }, + { + "Date": "2025-12-19", + "Open": 224.81402208424706, + "Close": 224.72451782226562, + "Volume": 2439600 + }, + { + "Date": "2025-12-22", + "Open": 224.9333585498054, + "Close": 226.97215270996094, + "Volume": 490000 + }, + { + "Date": "2025-12-23", + "Open": 227.01194007609448, + "Close": 226.1168670654297, + "Volume": 396000 + }, + { + "Date": "2025-12-24", + "Open": 225.0626576607603, + "Close": 227.13128662109375, + "Volume": 146700 + }, + { + "Date": "2025-12-26", + "Open": 227.31029386219603, + "Close": 226.94232177734375, + "Volume": 233700 + }, + { + "Date": "2025-12-29", + "Open": 227.16111627742058, + "Close": 226.13674926757812, + "Volume": 310200 + }, + { + "Date": "2025-12-30", + "Open": 225.13226451204324, + "Close": 224.00845336914062, + "Volume": 332200 + }, + { + "Date": "2025-12-31", + "Open": 223.73992921321968, + "Close": 221.94976806640625, + "Volume": 291400 + }, + { + "Date": "2026-01-02", + "Open": 221.94977585271934, + "Close": 219.26454162597656, + "Volume": 544200 + }, + { + "Date": "2026-01-05", + "Open": 218.26005558307455, + "Close": 221.6016845703125, + "Volume": 676300 + }, + { + "Date": "2026-01-06", + "Open": 220.31873955731172, + "Close": 220.48780822753906, + "Volume": 603100 + }, + { + "Date": "2026-01-07", + "Open": 221.14420200161496, + "Close": 218.27000427246094, + "Volume": 572900 + }, + { + "Date": "2026-01-08", + "Open": 218.89655936774886, + "Close": 221.69119262695312, + "Volume": 497000 + }, + { + "Date": "2026-01-09", + "Open": 221.5718422206619, + "Close": 222.13873291015625, + "Volume": 720200 + }, + { + "Date": "2026-01-12", + "Open": 221.7110787041177, + "Close": 221.80059814453125, + "Volume": 645700 + }, + { + "Date": "2026-01-13", + "Open": 221.17402906584914, + "Close": 220.00048828125, + "Volume": 707700 + }, + { + "Date": "2026-01-14", + "Open": 219.45349885006263, + "Close": 219.75186157226562, + "Volume": 746000 + }, + { + "Date": "2026-01-15", + "Open": 220.49775565310543, + "Close": 218.1605987548828, + "Volume": 988500 + }, + { + "Date": "2026-01-16", + "Open": 217.33513514534738, + "Close": 217.4445343017578, + "Volume": 696400 + }, + { + "Date": "2026-01-20", + "Open": 215.2764612397528, + "Close": 208.13571166992188, + "Volume": 959400 + }, + { + "Date": "2026-01-21", + "Open": 208.712546116711, + "Close": 205.71900939941406, + "Volume": 1267400 + }, + { + "Date": "2026-01-22", + "Open": 206.54446527149932, + "Close": 208.64292907714844, + "Volume": 1004800 + }, + { + "Date": "2026-01-23", + "Open": 206.5544166119235, + "Close": 206.4052276611328, + "Volume": 836900 + }, + { + "Date": "2026-01-26", + "Open": 206.6737492682566, + "Close": 207.7279510498047, + "Volume": 517900 + }, + { + "Date": "2026-01-27", + "Open": 206.37538786095485, + "Close": 205.29135131835938, + "Volume": 739800 + }, + { + "Date": "2026-01-28", + "Open": 204.85375087790578, + "Close": 203.76971435546875, + "Volume": 758400 + }, + { + "Date": "2026-01-29", + "Open": 202.46688082646523, + "Close": 194.8885498046875, + "Volume": 1886900 + }, + { + "Date": "2026-01-30", + "Open": 195.36592227772832, + "Close": 196.03225708007812, + "Volume": 939100 + }, + { + "Date": "2026-02-02", + "Open": 196.4797897372922, + "Close": 197.25552368164062, + "Volume": 1570000 + }, + { + "Date": "2026-02-03", + "Open": 198.97607934356853, + "Close": 184.9332733154297, + "Volume": 2647100 + }, + { + "Date": "2026-02-04", + "Open": 188.69260786592258, + "Close": 189.08047485351562, + "Volume": 1961400 + }, + { + "Date": "2026-02-05", + "Open": 190.97008764736526, + "Close": 192.4817657470703, + "Volume": 1832000 + }, + { + "Date": "2026-02-06", + "Open": 192.73040818809497, + "Close": 180.91537475585938, + "Volume": 1932000 + }, + { + "Date": "2026-02-09", + "Open": 180.35843657413514, + "Close": 180.06007385253906, + "Volume": 2401200 + }, + { + "Date": "2026-02-10", + "Open": 179.48324078392378, + "Close": 171.56675720214844, + "Volume": 2494300 + }, + { + "Date": "2026-02-11", + "Open": 170.4329858983618, + "Close": 166.63388061523438, + "Volume": 2428600 + }, + { + "Date": "2026-02-12", + "Open": 165.89792632314592, + "Close": 169.5379180908203, + "Volume": 2336000 + }, + { + "Date": "2026-02-13", + "Open": 170.253988761734, + "Close": 172.75025939941406, + "Volume": 1813000 + }, + { + "Date": "2026-02-17", + "Open": 173.67518363973008, + "Close": 173.17791748046875, + "Volume": 1598700 + }, + { + "Date": "2026-02-18", + "Open": 173.61551013718537, + "Close": 177.14608764648438, + "Volume": 1408800 + }, + { + "Date": "2026-02-19", + "Open": 175.87308125959356, + "Close": 175.2465362548828, + "Volume": 1126500 + }, + { + "Date": "2026-02-20", + "Open": 175.2863146585999, + "Close": 176.05210876464844, + "Volume": 1103900 + }, + { + "Date": "2026-02-23", + "Open": 175.89297609005666, + "Close": 174.76914978027344, + "Volume": 1428200 + }, + { + "Date": "2026-02-24", + "Open": 174.76915861002138, + "Close": 176.80795288085938, + "Volume": 988800 + }, + { + "Date": "2026-02-25", + "Open": 176.46981814884327, + "Close": 176.35047912597656, + "Volume": 1294100 + }, + { + "Date": "2026-02-26", + "Open": 178.61800373161682, + "Close": 182.2579803466797, + "Volume": 1201300 + }, + { + "Date": "2026-02-27", + "Open": 180.80597541409324, + "Close": 184.8537139892578, + "Volume": 1763600 + }, + { + "Date": "2026-03-02", + "Open": 181.6115404200995, + "Close": 185.4802703857422, + "Volume": 946300 + }, + { + "Date": "2026-03-03", + "Open": 183.17294691789493, + "Close": 186.4847412109375, + "Volume": 1223200 + }, + { + "Date": "2026-03-04", + "Open": 184.67469666170817, + "Close": 187.70802307128906, + "Volume": 866100 + }, + { + "Date": "2026-03-05", + "Open": 186.7532716799303, + "Close": 189.8462677001953, + "Volume": 1052600 + }, + { + "Date": "2026-03-06", + "Open": 189.5081364313582, + "Close": 195.80352783203125, + "Volume": 1727700 + }, + { + "Date": "2026-03-09", + "Open": 192.74036552436394, + "Close": 187.97654724121094, + "Volume": 2451600 + }, + { + "Date": "2026-03-10", + "Open": 189.8263651203322, + "Close": 185.60955810546875, + "Volume": 1668700 + }, + { + "Date": "2026-03-11", + "Open": 185.64933647978518, + "Close": 182.11874389648438, + "Volume": 1260700 + }, + { + "Date": "2026-03-12", + "Open": 183.0834374742048, + "Close": 176.42007446289062, + "Volume": 1467600 + }, + { + "Date": "2026-03-13", + "Open": 177.78258267109229, + "Close": 177.34500122070312, + "Volume": 1801400 + }, + { + "Date": "2026-03-16", + "Open": 177.30999755859375, + "Close": 178.58999633789062, + "Volume": 1697000 + }, + { + "Date": "2026-03-17", + "Open": 179.6699981689453, + "Close": 178.19000244140625, + "Volume": 1101900 + }, + { + "Date": "2026-03-18", + "Open": 176.92999267578125, + "Close": 174.94000244140625, + "Volume": 1140700 + }, + { + "Date": "2026-03-19", + "Open": 174.8800048828125, + "Close": 174.3800048828125, + "Volume": 1331800 + }, + { + "Date": "2026-03-20", + "Open": 173.9600067138672, + "Close": 174.36000061035156, + "Volume": 6160900 + }, + { + "Date": "2026-03-23", + "Open": 176.13999938964844, + "Close": 170.83999633789062, + "Volume": 2585900 + }, + { + "Date": "2026-03-24", + "Open": 170.1300048828125, + "Close": 164.6300048828125, + "Volume": 2111800 + }, + { + "Date": "2026-03-25", + "Open": 166.8699951171875, + "Close": 163.36000061035156, + "Volume": 1197600 + }, + { + "Date": "2026-03-26", + "Open": 163.0500030517578, + "Close": 159.8300018310547, + "Volume": 1522300 + }, + { + "Date": "2026-03-27", + "Open": 159.42999267578125, + "Close": 157.4199981689453, + "Volume": 1833500 + }, + { + "Date": "2026-03-30", + "Open": 158.86000061035156, + "Close": 163.44000244140625, + "Volume": 2288800 + }, + { + "Date": "2026-03-31", + "Open": 165.3000030517578, + "Close": 162.47999572753906, + "Volume": 2149800 + }, + { + "Date": "2026-04-01", + "Open": 162.41000366210938, + "Close": 159.97999572753906, + "Volume": 2504000 + }, + { + "Date": "2026-04-02", + "Open": 161.22999572753906, + "Close": 160.92999267578125, + "Volume": 1931400 + }, + { + "Date": "2026-04-06", + "Open": 160.5800018310547, + "Close": 162.47999572753906, + "Volume": 1023600 + }, + { + "Date": "2026-04-07", + "Open": 161.72999572753906, + "Close": 159.89999389648438, + "Volume": 1548800 + }, + { + "Date": "2026-04-08", + "Open": 162.92999267578125, + "Close": 163.0500030517578, + "Volume": 199779 + } + ], + "BRK-B": [ + { + "Date": "2025-11-26", + "Open": 509.25, + "Close": 511.2300109863281, + "Volume": 3686700 + }, + { + "Date": "2025-11-28", + "Open": 511.8900146484375, + "Close": 513.8099975585938, + "Volume": 2312200 + }, + { + "Date": "2025-12-01", + "Open": 513.6500244140625, + "Close": 508.54998779296875, + "Volume": 3995200 + }, + { + "Date": "2025-12-02", + "Open": 507.5899963378906, + "Close": 506.6499938964844, + "Volume": 3378000 + }, + { + "Date": "2025-12-03", + "Open": 507.5199890136719, + "Close": 503.6000061035156, + "Volume": 3803200 + }, + { + "Date": "2025-12-04", + "Open": 504.3800048828125, + "Close": 503.2300109863281, + "Volume": 3574800 + }, + { + "Date": "2025-12-05", + "Open": 503.8599853515625, + "Close": 504.3399963378906, + "Volume": 3463700 + }, + { + "Date": "2025-12-08", + "Open": 502.1000061035156, + "Close": 497.2300109863281, + "Volume": 7032200 + }, + { + "Date": "2025-12-09", + "Open": 497.6300048828125, + "Close": 491.42999267578125, + "Volume": 4574000 + }, + { + "Date": "2025-12-10", + "Open": 490.8599853515625, + "Close": 490.42999267578125, + "Volume": 4558800 + }, + { + "Date": "2025-12-11", + "Open": 491.8299865722656, + "Close": 495.8500061035156, + "Volume": 4493400 + }, + { + "Date": "2025-12-12", + "Open": 496.7099914550781, + "Close": 499.5199890136719, + "Volume": 4113700 + }, + { + "Date": "2025-12-15", + "Open": 500.4200134277344, + "Close": 506.3800048828125, + "Volume": 5173900 + }, + { + "Date": "2025-12-16", + "Open": 507.04998779296875, + "Close": 499.8399963378906, + "Volume": 4376700 + }, + { + "Date": "2025-12-17", + "Open": 499.8999938964844, + "Close": 504.2699890136719, + "Volume": 4128600 + }, + { + "Date": "2025-12-18", + "Open": 502.2300109863281, + "Close": 503.3900146484375, + "Volume": 3646700 + }, + { + "Date": "2025-12-19", + "Open": 503.04998779296875, + "Close": 494.5299987792969, + "Volume": 14652800 + }, + { + "Date": "2025-12-22", + "Open": 496.3399963378906, + "Close": 499.95001220703125, + "Volume": 4070000 + }, + { + "Date": "2025-12-23", + "Open": 500.4800109863281, + "Close": 500.510009765625, + "Volume": 3680800 + }, + { + "Date": "2025-12-24", + "Open": 500.2900085449219, + "Close": 501.3399963378906, + "Volume": 2000200 + }, + { + "Date": "2025-12-26", + "Open": 500.45001220703125, + "Close": 498.29998779296875, + "Volume": 2247600 + }, + { + "Date": "2025-12-29", + "Open": 499.20001220703125, + "Close": 501.04998779296875, + "Volume": 3056200 + }, + { + "Date": "2025-12-30", + "Open": 500.9800109863281, + "Close": 503.7099914550781, + "Volume": 2897100 + }, + { + "Date": "2025-12-31", + "Open": 503.9200134277344, + "Close": 502.6499938964844, + "Volume": 3105200 + }, + { + "Date": "2026-01-02", + "Open": 500.9599914550781, + "Close": 496.8500061035156, + "Volume": 5876600 + }, + { + "Date": "2026-01-05", + "Open": 494.94000244140625, + "Close": 498.5199890136719, + "Volume": 5145300 + }, + { + "Date": "2026-01-06", + "Open": 496.79998779296875, + "Close": 499.04998779296875, + "Volume": 4040000 + }, + { + "Date": "2026-01-07", + "Open": 497.8800048828125, + "Close": 496.1199951171875, + "Volume": 4445100 + }, + { + "Date": "2026-01-08", + "Open": 494.9700012207031, + "Close": 499.7699890136719, + "Volume": 4807700 + }, + { + "Date": "2026-01-09", + "Open": 498.94000244140625, + "Close": 499.1000061035156, + "Volume": 3432100 + }, + { + "Date": "2026-01-12", + "Open": 497.3999938964844, + "Close": 498.6700134277344, + "Volume": 4209300 + }, + { + "Date": "2026-01-13", + "Open": 497.6199951171875, + "Close": 495.239990234375, + "Volume": 4257600 + }, + { + "Date": "2026-01-14", + "Open": 494.1700134277344, + "Close": 493.1499938964844, + "Volume": 5033700 + }, + { + "Date": "2026-01-15", + "Open": 492.95001220703125, + "Close": 492.6199951171875, + "Volume": 4165200 + }, + { + "Date": "2026-01-16", + "Open": 491.6700134277344, + "Close": 493.2900085449219, + "Volume": 4807400 + }, + { + "Date": "2026-01-20", + "Open": 490.79998779296875, + "Close": 485.3900146484375, + "Volume": 5521500 + }, + { + "Date": "2026-01-21", + "Open": 484.0, + "Close": 483.8299865722656, + "Volume": 5730200 + }, + { + "Date": "2026-01-22", + "Open": 483.260009765625, + "Close": 484.489990234375, + "Volume": 4054200 + }, + { + "Date": "2026-01-23", + "Open": 482.260009765625, + "Close": 478.9700012207031, + "Volume": 5436600 + }, + { + "Date": "2026-01-26", + "Open": 478.4700012207031, + "Close": 483.4700012207031, + "Volume": 5077200 + }, + { + "Date": "2026-01-27", + "Open": 482.6000061035156, + "Close": 474.6700134277344, + "Volume": 6314500 + }, + { + "Date": "2026-01-28", + "Open": 473.010009765625, + "Close": 473.489990234375, + "Volume": 4563900 + }, + { + "Date": "2026-01-29", + "Open": 473.7300109863281, + "Close": 476.7900085449219, + "Volume": 5380500 + }, + { + "Date": "2026-01-30", + "Open": 476.29998779296875, + "Close": 480.5299987792969, + "Volume": 5082200 + }, + { + "Date": "2026-02-02", + "Open": 481.29998779296875, + "Close": 487.2900085449219, + "Volume": 5064600 + }, + { + "Date": "2026-02-03", + "Open": 483.95001220703125, + "Close": 493.739990234375, + "Volume": 6641200 + }, + { + "Date": "2026-02-04", + "Open": 495.79998779296875, + "Close": 503.8299865722656, + "Volume": 10591700 + }, + { + "Date": "2026-02-05", + "Open": 505.9100036621094, + "Close": 503.8900146484375, + "Volume": 5033900 + }, + { + "Date": "2026-02-06", + "Open": 504.17999267578125, + "Close": 508.0899963378906, + "Volume": 4421600 + }, + { + "Date": "2026-02-09", + "Open": 507.32000732421875, + "Close": 498.0799865722656, + "Volume": 4573000 + }, + { + "Date": "2026-02-10", + "Open": 497.8999938964844, + "Close": 500.29998779296875, + "Volume": 3789100 + }, + { + "Date": "2026-02-11", + "Open": 499.3500061035156, + "Close": 500.0199890136719, + "Volume": 3614400 + }, + { + "Date": "2026-02-12", + "Open": 501.2099914550781, + "Close": 500.010009765625, + "Volume": 4689900 + }, + { + "Date": "2026-02-13", + "Open": 500.1499938964844, + "Close": 497.54998779296875, + "Volume": 4685900 + }, + { + "Date": "2026-02-17", + "Open": 500.0199890136719, + "Close": 503.4100036621094, + "Volume": 4263300 + }, + { + "Date": "2026-02-18", + "Open": 504.739990234375, + "Close": 499.07000732421875, + "Volume": 3732500 + }, + { + "Date": "2026-02-19", + "Open": 497.8699951171875, + "Close": 496.94000244140625, + "Volume": 2610400 + }, + { + "Date": "2026-02-20", + "Open": 496.6499938964844, + "Close": 498.20001220703125, + "Volume": 4326700 + }, + { + "Date": "2026-02-23", + "Open": 496.5, + "Close": 494.0899963378906, + "Volume": 3556500 + }, + { + "Date": "2026-02-24", + "Open": 493.489990234375, + "Close": 494.510009765625, + "Volume": 3224300 + }, + { + "Date": "2026-02-25", + "Open": 495.6199951171875, + "Close": 493.989990234375, + "Volume": 3475500 + }, + { + "Date": "2026-02-26", + "Open": 494.6499938964844, + "Close": 502.6700134277344, + "Volume": 4577000 + }, + { + "Date": "2026-02-27", + "Open": 502.94000244140625, + "Close": 504.95001220703125, + "Volume": 6364900 + }, + { + "Date": "2026-03-02", + "Open": 495.2300109863281, + "Close": 480.1700134277344, + "Volume": 11725300 + }, + { + "Date": "2026-03-03", + "Open": 477.0799865722656, + "Close": 481.3599853515625, + "Volume": 6348700 + }, + { + "Date": "2026-03-04", + "Open": 481.0, + "Close": 487.4800109863281, + "Volume": 4369100 + }, + { + "Date": "2026-03-05", + "Open": 493.75, + "Close": 500.3999938964844, + "Volume": 8963400 + }, + { + "Date": "2026-03-06", + "Open": 499.25, + "Close": 498.9800109863281, + "Volume": 5564400 + }, + { + "Date": "2026-03-09", + "Open": 494.8999938964844, + "Close": 497.20001220703125, + "Volume": 5833600 + }, + { + "Date": "2026-03-10", + "Open": 495.1300048828125, + "Close": 494.1400146484375, + "Volume": 3598700 + }, + { + "Date": "2026-03-11", + "Open": 493.0899963378906, + "Close": 493.57000732421875, + "Volume": 3845700 + }, + { + "Date": "2026-03-12", + "Open": 492.3500061035156, + "Close": 491.8900146484375, + "Volume": 4170900 + }, + { + "Date": "2026-03-13", + "Open": 493.32000732421875, + "Close": 490.0299987792969, + "Volume": 3565700 + }, + { + "Date": "2026-03-16", + "Open": 492.7699890136719, + "Close": 492.2099914550781, + "Volume": 3752000 + }, + { + "Date": "2026-03-17", + "Open": 494.8399963378906, + "Close": 492.5799865722656, + "Volume": 4424900 + }, + { + "Date": "2026-03-18", + "Open": 491.1400146484375, + "Close": 484.4700012207031, + "Volume": 4356400 + }, + { + "Date": "2026-03-19", + "Open": 483.8999938964844, + "Close": 481.4800109863281, + "Volume": 4045600 + }, + { + "Date": "2026-03-20", + "Open": 481.6300048828125, + "Close": 480.94000244140625, + "Volume": 7786400 + }, + { + "Date": "2026-03-23", + "Open": 483.5, + "Close": 479.9800109863281, + "Volume": 4958000 + }, + { + "Date": "2026-03-24", + "Open": 478.0, + "Close": 479.3299865722656, + "Volume": 3434400 + }, + { + "Date": "2026-03-25", + "Open": 482.6300048828125, + "Close": 476.19000244140625, + "Volume": 4402000 + }, + { + "Date": "2026-03-26", + "Open": 476.44000244140625, + "Close": 475.2699890136719, + "Volume": 3774600 + }, + { + "Date": "2026-03-27", + "Open": 474.19000244140625, + "Close": 468.489990234375, + "Volume": 5382300 + }, + { + "Date": "2026-03-30", + "Open": 470.67999267578125, + "Close": 474.6600036621094, + "Volume": 4590900 + }, + { + "Date": "2026-03-31", + "Open": 477.7799987792969, + "Close": 479.20001220703125, + "Volume": 4725300 + }, + { + "Date": "2026-04-01", + "Open": 478.9800109863281, + "Close": 478.5, + "Volume": 3600800 + }, + { + "Date": "2026-04-02", + "Open": 477.82000732421875, + "Close": 477.3500061035156, + "Volume": 2972800 + }, + { + "Date": "2026-04-06", + "Open": 475.6600036621094, + "Close": 476.3800048828125, + "Volume": 3663500 + }, + { + "Date": "2026-04-07", + "Open": 475.7099914550781, + "Close": 478.0799865722656, + "Volume": 3176700 + }, + { + "Date": "2026-04-08", + "Open": 483.75, + "Close": 482.3999938964844, + "Volume": 1089675 + } + ], + "BSX": [ + { + "Date": "2025-11-26", + "Open": 100.91999816894531, + "Close": 100.95999908447266, + "Volume": 5310100 + }, + { + "Date": "2025-11-28", + "Open": 101.55000305175781, + "Close": 101.58000183105469, + "Volume": 2819000 + }, + { + "Date": "2025-12-01", + "Open": 101.62999725341797, + "Close": 101.01000213623047, + "Volume": 5614200 + }, + { + "Date": "2025-12-02", + "Open": 101.05999755859375, + "Close": 99.0199966430664, + "Volume": 7977800 + }, + { + "Date": "2025-12-03", + "Open": 99.0, + "Close": 98.56999969482422, + "Volume": 9868900 + }, + { + "Date": "2025-12-04", + "Open": 98.6500015258789, + "Close": 97.72000122070312, + "Volume": 9407600 + }, + { + "Date": "2025-12-05", + "Open": 98.05000305175781, + "Close": 97.5199966430664, + "Volume": 8145400 + }, + { + "Date": "2025-12-08", + "Open": 96.91000366210938, + "Close": 93.83999633789062, + "Volume": 14721300 + }, + { + "Date": "2025-12-09", + "Open": 94.44999694824219, + "Close": 92.52999877929688, + "Volume": 12670400 + }, + { + "Date": "2025-12-10", + "Open": 92.3499984741211, + "Close": 92.69999694824219, + "Volume": 11593600 + }, + { + "Date": "2025-12-11", + "Open": 92.95999908447266, + "Close": 91.75, + "Volume": 11749700 + }, + { + "Date": "2025-12-12", + "Open": 92.20999908447266, + "Close": 92.58000183105469, + "Volume": 7775100 + }, + { + "Date": "2025-12-15", + "Open": 92.80000305175781, + "Close": 92.19000244140625, + "Volume": 11765300 + }, + { + "Date": "2025-12-16", + "Open": 91.58999633789062, + "Close": 92.94999694824219, + "Volume": 14569600 + }, + { + "Date": "2025-12-17", + "Open": 93.7699966430664, + "Close": 94.4800033569336, + "Volume": 12335900 + }, + { + "Date": "2025-12-18", + "Open": 95.0, + "Close": 96.11000061035156, + "Volume": 15706900 + }, + { + "Date": "2025-12-19", + "Open": 96.8499984741211, + "Close": 95.61000061035156, + "Volume": 16423000 + }, + { + "Date": "2025-12-22", + "Open": 95.76000213623047, + "Close": 96.43000030517578, + "Volume": 8969200 + }, + { + "Date": "2025-12-23", + "Open": 95.80999755859375, + "Close": 96.08999633789062, + "Volume": 5824700 + }, + { + "Date": "2025-12-24", + "Open": 95.91999816894531, + "Close": 96.12999725341797, + "Volume": 2079600 + }, + { + "Date": "2025-12-26", + "Open": 96.13999938964844, + "Close": 96.05999755859375, + "Volume": 3295100 + }, + { + "Date": "2025-12-29", + "Open": 96.45999908447266, + "Close": 95.76000213623047, + "Volume": 5579400 + }, + { + "Date": "2025-12-30", + "Open": 95.55999755859375, + "Close": 96.01000213623047, + "Volume": 3991700 + }, + { + "Date": "2025-12-31", + "Open": 96.12000274658203, + "Close": 95.3499984741211, + "Volume": 4219600 + }, + { + "Date": "2026-01-02", + "Open": 95.72000122070312, + "Close": 94.70999908447266, + "Volume": 6030600 + }, + { + "Date": "2026-01-05", + "Open": 94.27999877929688, + "Close": 95.4800033569336, + "Volume": 7533300 + }, + { + "Date": "2026-01-06", + "Open": 95.8499984741211, + "Close": 97.79000091552734, + "Volume": 6651100 + }, + { + "Date": "2026-01-07", + "Open": 98.27999877929688, + "Close": 98.6500015258789, + "Volume": 9701000 + }, + { + "Date": "2026-01-08", + "Open": 98.9000015258789, + "Close": 98.37999725341797, + "Volume": 9736300 + }, + { + "Date": "2026-01-09", + "Open": 98.94999694824219, + "Close": 97.63999938964844, + "Volume": 9795700 + }, + { + "Date": "2026-01-12", + "Open": 97.9000015258789, + "Close": 95.72000122070312, + "Volume": 7209600 + }, + { + "Date": "2026-01-13", + "Open": 95.3499984741211, + "Close": 94.13999938964844, + "Volume": 11108200 + }, + { + "Date": "2026-01-14", + "Open": 93.91999816894531, + "Close": 93.73999786376953, + "Volume": 7270300 + }, + { + "Date": "2026-01-15", + "Open": 88.26000213623047, + "Close": 90.02999877929688, + "Volume": 27909100 + }, + { + "Date": "2026-01-16", + "Open": 90.0199966430664, + "Close": 88.06999969482422, + "Volume": 17377000 + }, + { + "Date": "2026-01-20", + "Open": 88.20999908447266, + "Close": 91.19999694824219, + "Volume": 20605200 + }, + { + "Date": "2026-01-21", + "Open": 91.69999694824219, + "Close": 91.70999908447266, + "Volume": 14160900 + }, + { + "Date": "2026-01-22", + "Open": 91.91999816894531, + "Close": 91.29000091552734, + "Volume": 11698700 + }, + { + "Date": "2026-01-23", + "Open": 91.5, + "Close": 92.51000213623047, + "Volume": 13613100 + }, + { + "Date": "2026-01-26", + "Open": 92.1500015258789, + "Close": 93.55000305175781, + "Volume": 14662500 + }, + { + "Date": "2026-01-27", + "Open": 93.2300033569336, + "Close": 93.61000061035156, + "Volume": 9610600 + }, + { + "Date": "2026-01-28", + "Open": 93.31999969482422, + "Close": 93.79000091552734, + "Volume": 8507000 + }, + { + "Date": "2026-01-29", + "Open": 93.05999755859375, + "Close": 92.33000183105469, + "Volume": 19051100 + }, + { + "Date": "2026-01-30", + "Open": 93.05000305175781, + "Close": 93.52999877929688, + "Volume": 14303200 + }, + { + "Date": "2026-02-02", + "Open": 93.1500015258789, + "Close": 91.87000274658203, + "Volume": 15424000 + }, + { + "Date": "2026-02-03", + "Open": 91.54000091552734, + "Close": 91.62000274658203, + "Volume": 20357400 + }, + { + "Date": "2026-02-04", + "Open": 81.37999725341797, + "Close": 75.5, + "Volume": 78234500 + }, + { + "Date": "2026-02-05", + "Open": 77.3499984741211, + "Close": 77.63999938964844, + "Volume": 38316900 + }, + { + "Date": "2026-02-06", + "Open": 77.23999786376953, + "Close": 76.2699966430664, + "Volume": 34885700 + }, + { + "Date": "2026-02-09", + "Open": 75.61000061035156, + "Close": 74.12000274658203, + "Volume": 21133700 + }, + { + "Date": "2026-02-10", + "Open": 74.6500015258789, + "Close": 74.25, + "Volume": 21080700 + }, + { + "Date": "2026-02-11", + "Open": 74.12000274658203, + "Close": 73.47000122070312, + "Volume": 20102900 + }, + { + "Date": "2026-02-12", + "Open": 73.37999725341797, + "Close": 74.12000274658203, + "Volume": 16871900 + }, + { + "Date": "2026-02-13", + "Open": 74.81999969482422, + "Close": 74.7300033569336, + "Volume": 13452400 + }, + { + "Date": "2026-02-17", + "Open": 75.02999877929688, + "Close": 76.29000091552734, + "Volume": 14259300 + }, + { + "Date": "2026-02-18", + "Open": 76.22000122070312, + "Close": 76.27999877929688, + "Volume": 9344900 + }, + { + "Date": "2026-02-19", + "Open": 76.0999984741211, + "Close": 75.72000122070312, + "Volume": 10979900 + }, + { + "Date": "2026-02-20", + "Open": 75.45999908447266, + "Close": 74.58000183105469, + "Volume": 12592400 + }, + { + "Date": "2026-02-23", + "Open": 74.2699966430664, + "Close": 74.37000274658203, + "Volume": 10224400 + }, + { + "Date": "2026-02-24", + "Open": 74.5, + "Close": 75.1500015258789, + "Volume": 14189000 + }, + { + "Date": "2026-02-25", + "Open": 74.80999755859375, + "Close": 73.4800033569336, + "Volume": 15587900 + }, + { + "Date": "2026-02-26", + "Open": 74.0, + "Close": 75.75, + "Volume": 13022400 + }, + { + "Date": "2026-02-27", + "Open": 75.2699966430664, + "Close": 76.8499984741211, + "Volume": 21487600 + }, + { + "Date": "2026-03-02", + "Open": 76.27999877929688, + "Close": 76.22000122070312, + "Volume": 11111900 + }, + { + "Date": "2026-03-03", + "Open": 75.5199966430664, + "Close": 73.8499984741211, + "Volume": 16684600 + }, + { + "Date": "2026-03-04", + "Open": 73.52999877929688, + "Close": 72.20999908447266, + "Volume": 15541700 + }, + { + "Date": "2026-03-05", + "Open": 71.80000305175781, + "Close": 72.98999786376953, + "Volume": 12819200 + }, + { + "Date": "2026-03-06", + "Open": 72.9000015258789, + "Close": 71.3499984741211, + "Volume": 10031300 + }, + { + "Date": "2026-03-09", + "Open": 70.31999969482422, + "Close": 71.9000015258789, + "Volume": 11651100 + }, + { + "Date": "2026-03-10", + "Open": 71.38999938964844, + "Close": 69.95999908447266, + "Volume": 14271200 + }, + { + "Date": "2026-03-11", + "Open": 70.13999938964844, + "Close": 69.62999725341797, + "Volume": 12530700 + }, + { + "Date": "2026-03-12", + "Open": 69.62999725341797, + "Close": 68.55000305175781, + "Volume": 12436600 + }, + { + "Date": "2026-03-13", + "Open": 68.95999908447266, + "Close": 69.12999725341797, + "Volume": 11660800 + }, + { + "Date": "2026-03-16", + "Open": 69.22000122070312, + "Close": 69.79000091552734, + "Volume": 8681500 + }, + { + "Date": "2026-03-17", + "Open": 70.12999725341797, + "Close": 71.19999694824219, + "Volume": 12770000 + }, + { + "Date": "2026-03-18", + "Open": 70.7300033569336, + "Close": 71.27999877929688, + "Volume": 8988300 + }, + { + "Date": "2026-03-19", + "Open": 71.12999725341797, + "Close": 69.88999938964844, + "Volume": 13040000 + }, + { + "Date": "2026-03-20", + "Open": 69.7699966430664, + "Close": 69.4800033569336, + "Volume": 20129800 + }, + { + "Date": "2026-03-23", + "Open": 70.04000091552734, + "Close": 69.54000091552734, + "Volume": 10959400 + }, + { + "Date": "2026-03-24", + "Open": 69.12000274658203, + "Close": 68.1500015258789, + "Volume": 11772000 + }, + { + "Date": "2026-03-25", + "Open": 69.0, + "Close": 69.77999877929688, + "Volume": 9440600 + }, + { + "Date": "2026-03-26", + "Open": 69.4000015258789, + "Close": 70.16999816894531, + "Volume": 12968400 + }, + { + "Date": "2026-03-27", + "Open": 70.02999877929688, + "Close": 69.16999816894531, + "Volume": 16012500 + }, + { + "Date": "2026-03-30", + "Open": 64.19999694824219, + "Close": 62.93000030517578, + "Volume": 43461800 + }, + { + "Date": "2026-03-31", + "Open": 63.47999954223633, + "Close": 62.75, + "Volume": 29867300 + }, + { + "Date": "2026-04-01", + "Open": 63.720001220703125, + "Close": 62.0, + "Volume": 19486600 + }, + { + "Date": "2026-04-02", + "Open": 62.04999923706055, + "Close": 62.81999969482422, + "Volume": 13895600 + }, + { + "Date": "2026-04-06", + "Open": 62.31999969482422, + "Close": 62.59000015258789, + "Volume": 11189700 + }, + { + "Date": "2026-04-07", + "Open": 62.150001525878906, + "Close": 61.86000061035156, + "Volume": 18312200 + }, + { + "Date": "2026-04-08", + "Open": 62.84000015258789, + "Close": 62.47999954223633, + "Volume": 3407030 + } + ], + "BRX": [ + { + "Date": "2025-11-26", + "Open": 25.475993060226106, + "Close": 25.544424057006836, + "Volume": 3069400 + }, + { + "Date": "2025-11-28", + "Open": 25.524876525612246, + "Close": 25.554203033447266, + "Volume": 1002900 + }, + { + "Date": "2025-12-01", + "Open": 25.407562376182472, + "Close": 25.309803009033203, + "Volume": 2270000 + }, + { + "Date": "2025-12-02", + "Open": 25.309805443233685, + "Close": 24.957874298095703, + "Volume": 4312100 + }, + { + "Date": "2025-12-03", + "Open": 25.03607972780675, + "Close": 24.80145835876465, + "Volume": 3362900 + }, + { + "Date": "2025-12-04", + "Open": 24.801457532635837, + "Close": 24.69392204284668, + "Volume": 2000600 + }, + { + "Date": "2025-12-05", + "Open": 24.625492095947266, + "Close": 24.625492095947266, + "Volume": 2297700 + }, + { + "Date": "2025-12-08", + "Open": 24.625492789286742, + "Close": 24.117145538330078, + "Volume": 3823400 + }, + { + "Date": "2025-12-09", + "Open": 24.244231792932464, + "Close": 24.53750991821289, + "Volume": 4307500 + }, + { + "Date": "2025-12-10", + "Open": 24.6352680052589, + "Close": 24.781906127929688, + "Volume": 3397500 + }, + { + "Date": "2025-12-11", + "Open": 24.85033680844906, + "Close": 25.01652717590332, + "Volume": 4373800 + }, + { + "Date": "2025-12-12", + "Open": 25.124062577549545, + "Close": 25.07518196105957, + "Volume": 3595100 + }, + { + "Date": "2025-12-15", + "Open": 25.212045283776405, + "Close": 25.485769271850586, + "Volume": 2892100 + }, + { + "Date": "2025-12-16", + "Open": 25.485769924407528, + "Close": 24.99697494506836, + "Volume": 3821400 + }, + { + "Date": "2025-12-17", + "Open": 25.084959609819183, + "Close": 25.36846160888672, + "Volume": 2489800 + }, + { + "Date": "2025-12-18", + "Open": 25.39778718556127, + "Close": 25.33913230895996, + "Volume": 2731900 + }, + { + "Date": "2025-12-19", + "Open": 25.31958122866267, + "Close": 25.192495346069336, + "Volume": 6714000 + }, + { + "Date": "2025-12-22", + "Open": 25.124062972798747, + "Close": 25.495546340942383, + "Volume": 2575700 + }, + { + "Date": "2025-12-23", + "Open": 25.49554632488607, + "Close": 25.515098571777344, + "Volume": 1648400 + }, + { + "Date": "2025-12-24", + "Open": 25.583531130358082, + "Close": 25.76927375793457, + "Volume": 1268400 + }, + { + "Date": "2025-12-26", + "Open": 25.651960282670974, + "Close": 25.710615158081055, + "Volume": 1000300 + }, + { + "Date": "2025-12-29", + "Open": 25.837704761619328, + "Close": 25.76927375793457, + "Volume": 1653300 + }, + { + "Date": "2025-12-30", + "Open": 25.73016920191398, + "Close": 25.7888240814209, + "Volume": 1545500 + }, + { + "Date": "2025-12-31", + "Open": 25.84747912715842, + "Close": 25.632408142089844, + "Volume": 1385900 + }, + { + "Date": "2026-01-02", + "Open": 25.524874851257305, + "Close": 25.37823486328125, + "Volume": 2790000 + }, + { + "Date": "2026-01-05", + "Open": 25.267432084737433, + "Close": 25.386150360107422, + "Volume": 1727700 + }, + { + "Date": "2026-01-06", + "Open": 25.26743319708199, + "Close": 25.68294906616211, + "Volume": 1629200 + }, + { + "Date": "2026-01-07", + "Open": 25.742308636250556, + "Close": 25.633481979370117, + "Volume": 8875700 + }, + { + "Date": "2026-01-08", + "Open": 25.682948563537952, + "Close": 25.9500675201416, + "Volume": 2060300 + }, + { + "Date": "2026-01-09", + "Open": 25.831348433812767, + "Close": 25.40593719482422, + "Volume": 2679600 + }, + { + "Date": "2026-01-12", + "Open": 25.38615181050128, + "Close": 25.435617446899414, + "Volume": 2936100 + }, + { + "Date": "2026-01-13", + "Open": 25.445510864257812, + "Close": 25.445510864257812, + "Volume": 2048100 + }, + { + "Date": "2026-01-14", + "Open": 25.42572422857935, + "Close": 25.61369514465332, + "Volume": 2962800 + }, + { + "Date": "2026-01-15", + "Open": 25.613695448630946, + "Close": 25.79177474975586, + "Volume": 2149100 + }, + { + "Date": "2026-01-16", + "Open": 25.86102775529675, + "Close": 26.385372161865234, + "Volume": 2586700 + }, + { + "Date": "2026-01-20", + "Open": 26.157827223672363, + "Close": 26.385372161865234, + "Volume": 3549100 + }, + { + "Date": "2026-01-21", + "Open": 26.56345236475972, + "Close": 26.286439895629883, + "Volume": 3153900 + }, + { + "Date": "2026-01-22", + "Open": 26.227079805383774, + "Close": 25.9698543548584, + "Volume": 3176900 + }, + { + "Date": "2026-01-23", + "Open": 25.91049568791018, + "Close": 26.12814712524414, + "Volume": 2014200 + }, + { + "Date": "2026-01-26", + "Open": 26.246866267492397, + "Close": 26.029212951660156, + "Volume": 2799900 + }, + { + "Date": "2026-01-27", + "Open": 25.97974705885736, + "Close": 26.05889320373535, + "Volume": 2507600 + }, + { + "Date": "2026-01-28", + "Open": 26.118253300551526, + "Close": 25.7423095703125, + "Volume": 2720000 + }, + { + "Date": "2026-01-29", + "Open": 25.97974841884701, + "Close": 26.118253707885742, + "Volume": 3689600 + }, + { + "Date": "2026-01-30", + "Open": 26.098467028443416, + "Close": 26.504093170166016, + "Volume": 3394900 + }, + { + "Date": "2026-02-02", + "Open": 26.543663975747446, + "Close": 26.227079391479492, + "Volume": 3042900 + }, + { + "Date": "2026-02-03", + "Open": 26.138040215048722, + "Close": 26.385372161865234, + "Volume": 2074400 + }, + { + "Date": "2026-02-04", + "Open": 26.583238527465344, + "Close": 27.434059143066406, + "Volume": 3401400 + }, + { + "Date": "2026-02-05", + "Open": 27.552778722447833, + "Close": 27.711071014404297, + "Volume": 3914800 + }, + { + "Date": "2026-02-06", + "Open": 27.89904485792443, + "Close": 28.017763137817383, + "Volume": 3542900 + }, + { + "Date": "2026-02-09", + "Open": 27.908936176409274, + "Close": 27.839683532714844, + "Volume": 3558600 + }, + { + "Date": "2026-02-10", + "Open": 28.433280142629826, + "Close": 28.522319793701172, + "Volume": 4668500 + }, + { + "Date": "2026-02-11", + "Open": 28.611360235640845, + "Close": 28.225522994995117, + "Volume": 3417300 + }, + { + "Date": "2026-02-12", + "Open": 28.472854373849096, + "Close": 28.71029281616211, + "Volume": 5346000 + }, + { + "Date": "2026-02-13", + "Open": 28.789438465606267, + "Close": 28.9774112701416, + "Volume": 3133000 + }, + { + "Date": "2026-02-17", + "Open": 29.175276644437268, + "Close": 29.293996810913086, + "Volume": 2047400 + }, + { + "Date": "2026-02-18", + "Open": 29.31378132729499, + "Close": 28.937837600708008, + "Volume": 2222000 + }, + { + "Date": "2026-02-19", + "Open": 28.908156375137963, + "Close": 29.016983032226562, + "Volume": 1972300 + }, + { + "Date": "2026-02-20", + "Open": 29.185169695509728, + "Close": 29.343461990356445, + "Volume": 3130400 + }, + { + "Date": "2026-02-23", + "Open": 29.303890612548525, + "Close": 29.472076416015625, + "Volume": 4377800 + }, + { + "Date": "2026-02-24", + "Open": 29.442395707923136, + "Close": 29.49186134338379, + "Volume": 3731400 + }, + { + "Date": "2026-02-25", + "Open": 29.412714522260565, + "Close": 29.778766632080078, + "Volume": 3856500 + }, + { + "Date": "2026-02-26", + "Open": 29.887591811850996, + "Close": 30.15471076965332, + "Volume": 4276200 + }, + { + "Date": "2026-02-27", + "Open": 30.006311959190548, + "Close": 29.94695281982422, + "Volume": 4407300 + }, + { + "Date": "2026-03-02", + "Open": 29.83812672926261, + "Close": 30.303110122680664, + "Volume": 2954300 + }, + { + "Date": "2026-03-03", + "Open": 29.877700661620995, + "Close": 30.313003540039062, + "Volume": 3405800 + }, + { + "Date": "2026-03-04", + "Open": 30.30310858257273, + "Close": 30.26353645324707, + "Volume": 1761700 + }, + { + "Date": "2026-03-05", + "Open": 29.966740352202528, + "Close": 29.887592315673828, + "Volume": 3058500 + }, + { + "Date": "2026-03-06", + "Open": 29.689727240889848, + "Close": 29.749086380004883, + "Volume": 2748500 + }, + { + "Date": "2026-03-09", + "Open": 29.561112923663014, + "Close": 29.610580444335938, + "Volume": 3708300 + }, + { + "Date": "2026-03-10", + "Open": 29.452288497879753, + "Close": 29.571006774902344, + "Volume": 3588100 + }, + { + "Date": "2026-03-11", + "Open": 29.412714308138106, + "Close": 29.59079360961914, + "Volume": 1464900 + }, + { + "Date": "2026-03-12", + "Open": 29.392927363867038, + "Close": 29.37314224243164, + "Volume": 2656300 + }, + { + "Date": "2026-03-13", + "Open": 29.65015316362982, + "Close": 29.333568572998047, + "Volume": 2465200 + }, + { + "Date": "2026-03-16", + "Open": 29.66004571043287, + "Close": 29.6501522064209, + "Volume": 2269800 + }, + { + "Date": "2026-03-17", + "Open": 29.84801857361994, + "Close": 29.4325008392334, + "Volume": 2638500 + }, + { + "Date": "2026-03-18", + "Open": 29.363249979993288, + "Close": 29.234636306762695, + "Volume": 1894400 + }, + { + "Date": "2026-03-19", + "Open": 29.214849732393226, + "Close": 29.185169219970703, + "Volume": 2806800 + }, + { + "Date": "2026-03-20", + "Open": 29.20495758237635, + "Close": 28.403600692749023, + "Volume": 4845400 + }, + { + "Date": "2026-03-23", + "Open": 28.878478310061322, + "Close": 28.53221321105957, + "Volume": 2516300 + }, + { + "Date": "2026-03-24", + "Open": 28.403600605538234, + "Close": 28.413494110107422, + "Volume": 2988300 + }, + { + "Date": "2026-03-25", + "Open": 28.492640347152058, + "Close": 28.403600692749023, + "Volume": 1579600 + }, + { + "Date": "2026-03-26", + "Open": 28.393707796163746, + "Close": 28.334346771240234, + "Volume": 1115600 + }, + { + "Date": "2026-03-27", + "Open": 28.75975843527381, + "Close": 28.07712173461914, + "Volume": 2022700 + }, + { + "Date": "2026-03-30", + "Open": 28.354135164191028, + "Close": 28.393709182739258, + "Volume": 2295500 + }, + { + "Date": "2026-03-31", + "Open": 28.680612349717364, + "Close": 28.492639541625977, + "Volume": 3267300 + }, + { + "Date": "2026-04-01", + "Open": 28.42338637896148, + "Close": 28.552000045776367, + "Volume": 3204500 + }, + { + "Date": "2026-04-02", + "Open": 28.559999465942383, + "Close": 28.899999618530273, + "Volume": 2772300 + }, + { + "Date": "2026-04-06", + "Open": 28.809999465942383, + "Close": 28.899999618530273, + "Volume": 1878100 + }, + { + "Date": "2026-04-07", + "Open": 28.860000610351562, + "Close": 29.219999313354492, + "Volume": 1340000 + }, + { + "Date": "2026-04-08", + "Open": 29.389999389648438, + "Close": 29.469999313354492, + "Volume": 204614 + } + ], + "CARR": [ + { + "Date": "2025-11-26", + "Open": 53.799226728669616, + "Close": 54.1278190612793, + "Volume": 6536600 + }, + { + "Date": "2025-11-28", + "Open": 54.366788914117514, + "Close": 54.64559555053711, + "Volume": 2897200 + }, + { + "Date": "2025-12-01", + "Open": 53.829100553210814, + "Close": 54.018287658691406, + "Volume": 6689200 + }, + { + "Date": "2025-12-02", + "Open": 54.426534543593306, + "Close": 53.59012222290039, + "Volume": 3768800 + }, + { + "Date": "2025-12-03", + "Open": 53.36110783262882, + "Close": 54.3867073059082, + "Volume": 9752500 + }, + { + "Date": "2025-12-04", + "Open": 53.749440112188054, + "Close": 54.26721954345703, + "Volume": 12206300 + }, + { + "Date": "2025-12-05", + "Open": 54.28713407869997, + "Close": 54.0581169128418, + "Volume": 9063800 + }, + { + "Date": "2025-12-08", + "Open": 54.00833205530821, + "Close": 52.803497314453125, + "Volume": 13159200 + }, + { + "Date": "2025-12-09", + "Open": 52.58444056902751, + "Close": 52.61431121826172, + "Volume": 12466900 + }, + { + "Date": "2025-12-10", + "Open": 52.72384204541948, + "Close": 53.17192077636719, + "Volume": 16529100 + }, + { + "Date": "2025-12-11", + "Open": 53.51046777163745, + "Close": 53.91871643066406, + "Volume": 6583800 + }, + { + "Date": "2025-12-12", + "Open": 54.625683758866245, + "Close": 52.71388244628906, + "Volume": 6481000 + }, + { + "Date": "2025-12-15", + "Open": 53.11217520256904, + "Close": 52.35542297363281, + "Volume": 7322300 + }, + { + "Date": "2025-12-16", + "Open": 52.53465032144262, + "Close": 53.21174621582031, + "Volume": 8125700 + }, + { + "Date": "2025-12-17", + "Open": 53.231659495015236, + "Close": 52.17618942260742, + "Volume": 9700300 + }, + { + "Date": "2025-12-18", + "Open": 53.20178784947389, + "Close": 52.97277069091797, + "Volume": 8212600 + }, + { + "Date": "2025-12-19", + "Open": 52.82341067645094, + "Close": 53.54033660888672, + "Volume": 12875300 + }, + { + "Date": "2025-12-22", + "Open": 53.74943790675142, + "Close": 52.97277069091797, + "Volume": 5929900 + }, + { + "Date": "2025-12-23", + "Open": 53.00264421072055, + "Close": 53.11217498779297, + "Volume": 4527900 + }, + { + "Date": "2025-12-24", + "Open": 53.34119271809805, + "Close": 53.27149200439453, + "Volume": 1663200 + }, + { + "Date": "2025-12-26", + "Open": 53.17191976681891, + "Close": 53.361106872558594, + "Volume": 2101500 + }, + { + "Date": "2025-12-29", + "Open": 53.331233913815815, + "Close": 53.381019592285156, + "Volume": 3640300 + }, + { + "Date": "2025-12-30", + "Open": 53.23166050433756, + "Close": 53.20178985595703, + "Volume": 3498000 + }, + { + "Date": "2025-12-31", + "Open": 53.09226059802924, + "Close": 52.61431121826172, + "Volume": 3218700 + }, + { + "Date": "2026-01-02", + "Open": 52.883156076542896, + "Close": 53.291404724121094, + "Volume": 3555000 + }, + { + "Date": "2026-01-05", + "Open": 52.823412158916454, + "Close": 53.56025314331055, + "Volume": 4295800 + }, + { + "Date": "2026-01-06", + "Open": 51.867514516588706, + "Close": 53.27149200439453, + "Volume": 8715500 + }, + { + "Date": "2026-01-07", + "Open": 53.470637408494255, + "Close": 52.345462799072266, + "Volume": 8282200 + }, + { + "Date": "2026-01-08", + "Open": 51.937211829924415, + "Close": 53.62995147705078, + "Volume": 5410700 + }, + { + "Date": "2026-01-09", + "Open": 54.31700308553409, + "Close": 56.009742736816406, + "Volume": 8947300 + }, + { + "Date": "2026-01-12", + "Open": 55.930086016058354, + "Close": 55.143463134765625, + "Volume": 10882700 + }, + { + "Date": "2026-01-13", + "Open": 55.29281885461384, + "Close": 54.974185943603516, + "Volume": 5450900 + }, + { + "Date": "2026-01-14", + "Open": 55.29281760024484, + "Close": 55.362518310546875, + "Volume": 4810700 + }, + { + "Date": "2026-01-15", + "Open": 55.90021282577208, + "Close": 55.3127326965332, + "Volume": 4935200 + }, + { + "Date": "2026-01-16", + "Open": 55.03393207611934, + "Close": 55.95000076293945, + "Volume": 8978700 + }, + { + "Date": "2026-01-20", + "Open": 54.869998931884766, + "Close": 55.209999084472656, + "Volume": 7741700 + }, + { + "Date": "2026-01-21", + "Open": 55.59000015258789, + "Close": 57.7400016784668, + "Volume": 11325000 + }, + { + "Date": "2026-01-22", + "Open": 58.33000183105469, + "Close": 57.439998626708984, + "Volume": 9094200 + }, + { + "Date": "2026-01-23", + "Open": 57.54999923706055, + "Close": 57.29999923706055, + "Volume": 8858900 + }, + { + "Date": "2026-01-26", + "Open": 57.27000045776367, + "Close": 57.369998931884766, + "Volume": 6775200 + }, + { + "Date": "2026-01-27", + "Open": 57.349998474121094, + "Close": 57.06999969482422, + "Volume": 6098900 + }, + { + "Date": "2026-01-28", + "Open": 55.880001068115234, + "Close": 57.90999984741211, + "Volume": 16514300 + }, + { + "Date": "2026-01-29", + "Open": 58.93000030517578, + "Close": 59.790000915527344, + "Volume": 9329200 + }, + { + "Date": "2026-01-30", + "Open": 59.41999816894531, + "Close": 59.58000183105469, + "Volume": 10553200 + }, + { + "Date": "2026-02-02", + "Open": 59.43000030517578, + "Close": 60.36000061035156, + "Volume": 6550100 + }, + { + "Date": "2026-02-03", + "Open": 60.130001068115234, + "Close": 61.20000076293945, + "Volume": 9264200 + }, + { + "Date": "2026-02-04", + "Open": 62.2400016784668, + "Close": 63.54999923706055, + "Volume": 14052200 + }, + { + "Date": "2026-02-05", + "Open": 64.61000061035156, + "Close": 63.099998474121094, + "Volume": 21704800 + }, + { + "Date": "2026-02-06", + "Open": 62.970001220703125, + "Close": 63.91999816894531, + "Volume": 11800700 + }, + { + "Date": "2026-02-09", + "Open": 63.709999084472656, + "Close": 65.31999969482422, + "Volume": 8375700 + }, + { + "Date": "2026-02-10", + "Open": 65.75, + "Close": 65.81999969482422, + "Volume": 6264100 + }, + { + "Date": "2026-02-11", + "Open": 66.16000366210938, + "Close": 67.08000183105469, + "Volume": 6080500 + }, + { + "Date": "2026-02-12", + "Open": 67.6500015258789, + "Close": 64.88999938964844, + "Volume": 8020900 + }, + { + "Date": "2026-02-13", + "Open": 64.97000122070312, + "Close": 65.4000015258789, + "Volume": 6101100 + }, + { + "Date": "2026-02-17", + "Open": 65.33000183105469, + "Close": 66.43000030517578, + "Volume": 5073000 + }, + { + "Date": "2026-02-18", + "Open": 66.41999816894531, + "Close": 64.33000183105469, + "Volume": 5748300 + }, + { + "Date": "2026-02-19", + "Open": 63.25, + "Close": 62.91999816894531, + "Volume": 8515200 + }, + { + "Date": "2026-02-20", + "Open": 62.97999954223633, + "Close": 64.13999938964844, + "Volume": 4356300 + }, + { + "Date": "2026-02-23", + "Open": 63.939998626708984, + "Close": 63.459999084472656, + "Volume": 3807300 + }, + { + "Date": "2026-02-24", + "Open": 63.689998626708984, + "Close": 63.529998779296875, + "Volume": 3630400 + }, + { + "Date": "2026-02-25", + "Open": 61.89500045776367, + "Close": 61.5, + "Volume": 6746500 + }, + { + "Date": "2026-02-26", + "Open": 61.77000045776367, + "Close": 62.7599983215332, + "Volume": 4943900 + }, + { + "Date": "2026-02-27", + "Open": 62.13999938964844, + "Close": 64.4000015258789, + "Volume": 7534300 + }, + { + "Date": "2026-03-02", + "Open": 63.43000030517578, + "Close": 63.84000015258789, + "Volume": 3643400 + }, + { + "Date": "2026-03-03", + "Open": 61.38999938964844, + "Close": 61.16999816894531, + "Volume": 5126600 + }, + { + "Date": "2026-03-04", + "Open": 61.5, + "Close": 61.08000183105469, + "Volume": 4254700 + }, + { + "Date": "2026-03-05", + "Open": 60.630001068115234, + "Close": 60.400001525878906, + "Volume": 5437300 + }, + { + "Date": "2026-03-06", + "Open": 59.08000183105469, + "Close": 58.349998474121094, + "Volume": 8869200 + }, + { + "Date": "2026-03-09", + "Open": 57.20000076293945, + "Close": 58.720001220703125, + "Volume": 7501400 + }, + { + "Date": "2026-03-10", + "Open": 58.029998779296875, + "Close": 58.43000030517578, + "Volume": 6877700 + }, + { + "Date": "2026-03-11", + "Open": 58.310001373291016, + "Close": 58.689998626708984, + "Volume": 6476500 + }, + { + "Date": "2026-03-12", + "Open": 58.029998779296875, + "Close": 56.4900016784668, + "Volume": 9301500 + }, + { + "Date": "2026-03-13", + "Open": 57.16999816894531, + "Close": 55.650001525878906, + "Volume": 5905300 + }, + { + "Date": "2026-03-16", + "Open": 56.02000045776367, + "Close": 55.849998474121094, + "Volume": 5718800 + }, + { + "Date": "2026-03-17", + "Open": 56.34000015258789, + "Close": 56.97999954223633, + "Volume": 5225600 + }, + { + "Date": "2026-03-18", + "Open": 56.790000915527344, + "Close": 57.61000061035156, + "Volume": 6799700 + }, + { + "Date": "2026-03-19", + "Open": 56.90999984741211, + "Close": 58.970001220703125, + "Volume": 8325500 + }, + { + "Date": "2026-03-20", + "Open": 59.0, + "Close": 58.06999969482422, + "Volume": 13673700 + }, + { + "Date": "2026-03-23", + "Open": 59.689998626708984, + "Close": 58.29999923706055, + "Volume": 7394400 + }, + { + "Date": "2026-03-24", + "Open": 57.470001220703125, + "Close": 58.58000183105469, + "Volume": 6335500 + }, + { + "Date": "2026-03-25", + "Open": 59.45000076293945, + "Close": 59.25, + "Volume": 4271100 + }, + { + "Date": "2026-03-26", + "Open": 58.709999084472656, + "Close": 54.66999816894531, + "Volume": 11988700 + }, + { + "Date": "2026-03-27", + "Open": 54.880001068115234, + "Close": 54.25, + "Volume": 6960800 + }, + { + "Date": "2026-03-30", + "Open": 55.040000915527344, + "Close": 54.36000061035156, + "Volume": 5721500 + }, + { + "Date": "2026-03-31", + "Open": 55.689998626708984, + "Close": 56.310001373291016, + "Volume": 6677500 + }, + { + "Date": "2026-04-01", + "Open": 56.63999938964844, + "Close": 56.900001525878906, + "Volume": 5783900 + }, + { + "Date": "2026-04-02", + "Open": 55.93000030517578, + "Close": 55.709999084472656, + "Volume": 5650300 + }, + { + "Date": "2026-04-06", + "Open": 55.34000015258789, + "Close": 55.59000015258789, + "Volume": 4117500 + }, + { + "Date": "2026-04-07", + "Open": 55.150001525878906, + "Close": 55.439998626708984, + "Volume": 5264500 + }, + { + "Date": "2026-04-08", + "Open": 58.0, + "Close": 58.02000045776367, + "Volume": 1098032 + } + ], + "BMY": [ + { + "Date": "2025-11-26", + "Open": 47.95302332699864, + "Close": 48.178016662597656, + "Volume": 11373500 + }, + { + "Date": "2025-11-28", + "Open": 48.15845043467834, + "Close": 48.12910461425781, + "Volume": 6187100 + }, + { + "Date": "2025-12-01", + "Open": 48.1584499761062, + "Close": 48.10953903198242, + "Volume": 11772900 + }, + { + "Date": "2025-12-02", + "Open": 47.884543897398, + "Close": 47.19977951049805, + "Volume": 14475700 + }, + { + "Date": "2025-12-03", + "Open": 48.85299677814627, + "Close": 49.85079574584961, + "Volume": 27120100 + }, + { + "Date": "2025-12-04", + "Open": 49.69427407238431, + "Close": 50.819244384765625, + "Volume": 20473100 + }, + { + "Date": "2025-12-05", + "Open": 50.85837532425312, + "Close": 51.014892578125, + "Volume": 15667700 + }, + { + "Date": "2025-12-08", + "Open": 51.063804118504976, + "Close": 50.54533767700195, + "Volume": 15278700 + }, + { + "Date": "2025-12-09", + "Open": 50.66272848690886, + "Close": 49.547542572021484, + "Volume": 12715400 + }, + { + "Date": "2025-12-10", + "Open": 49.68449576665319, + "Close": 50.09535217285156, + "Volume": 12132400 + }, + { + "Date": "2025-12-11", + "Open": 49.99753009782623, + "Close": 50.0855712890625, + "Volume": 9684200 + }, + { + "Date": "2025-12-12", + "Open": 51.13228156762499, + "Close": 51.26923370361328, + "Volume": 19046700 + }, + { + "Date": "2025-12-15", + "Open": 52.33550890758848, + "Close": 53.108314514160156, + "Volume": 21936600 + }, + { + "Date": "2025-12-16", + "Open": 53.069182890854, + "Close": 53.049617767333984, + "Volume": 18038400 + }, + { + "Date": "2025-12-17", + "Open": 52.8931043557465, + "Close": 52.384422302246094, + "Volume": 14990500 + }, + { + "Date": "2025-12-18", + "Open": 52.15942409921956, + "Close": 52.16920852661133, + "Volume": 17296500 + }, + { + "Date": "2025-12-19", + "Open": 52.2474654570376, + "Close": 53.0104866027832, + "Volume": 40404100 + }, + { + "Date": "2025-12-22", + "Open": 52.96157858431729, + "Close": 53.47026062011719, + "Volume": 25146300 + }, + { + "Date": "2025-12-23", + "Open": 53.470259706961166, + "Close": 53.09852981567383, + "Volume": 16579400 + }, + { + "Date": "2025-12-24", + "Open": 53.22569946803647, + "Close": 53.519168853759766, + "Volume": 10038100 + }, + { + "Date": "2025-12-26", + "Open": 53.5680820507387, + "Close": 53.4506950378418, + "Volume": 9573000 + }, + { + "Date": "2025-12-29", + "Open": 53.450694626743605, + "Close": 52.93223190307617, + "Volume": 9162800 + }, + { + "Date": "2025-12-30", + "Open": 53.02027148921607, + "Close": 53.030052185058594, + "Volume": 7914000 + }, + { + "Date": "2025-12-31", + "Open": 53.03005375131899, + "Close": 52.76593017578125, + "Volume": 7866800 + }, + { + "Date": "2026-01-02", + "Open": 52.666949637899485, + "Close": 52.914398193359375, + "Volume": 8865800 + }, + { + "Date": "2026-01-05", + "Open": 52.45909700668492, + "Close": 52.51848602294922, + "Volume": 14090600 + }, + { + "Date": "2026-01-06", + "Open": 52.65705472085417, + "Close": 53.864601135253906, + "Volume": 16769400 + }, + { + "Date": "2026-01-07", + "Open": 54.676237284259656, + "Close": 56.14113235473633, + "Volume": 18041600 + }, + { + "Date": "2026-01-08", + "Open": 56.00256252235153, + "Close": 55.32950210571289, + "Volume": 12073500 + }, + { + "Date": "2026-01-09", + "Open": 55.15133876701904, + "Close": 55.28990936279297, + "Volume": 9478900 + }, + { + "Date": "2026-01-12", + "Open": 55.537354927251045, + "Close": 55.20082473754883, + "Volume": 13249600 + }, + { + "Date": "2026-01-13", + "Open": 55.36908909325725, + "Close": 55.34929275512695, + "Volume": 10924200 + }, + { + "Date": "2026-01-14", + "Open": 55.53735577658632, + "Close": 56.43806838989258, + "Volume": 13352600 + }, + { + "Date": "2026-01-15", + "Open": 56.15102656018003, + "Close": 56.04214859008789, + "Volume": 11845600 + }, + { + "Date": "2026-01-16", + "Open": 55.883783541462115, + "Close": 54.69602966308594, + "Volume": 13702900 + }, + { + "Date": "2026-01-20", + "Open": 53.96358256772019, + "Close": 53.66664505004883, + "Volume": 15350000 + }, + { + "Date": "2026-01-21", + "Open": 53.54786741081625, + "Close": 53.94378662109375, + "Volume": 15834800 + }, + { + "Date": "2026-01-22", + "Open": 54.05266520633474, + "Close": 54.379295349121094, + "Volume": 12277500 + }, + { + "Date": "2026-01-23", + "Open": 54.418888599599825, + "Close": 54.09225845336914, + "Volume": 9701700 + }, + { + "Date": "2026-01-26", + "Open": 53.993277611837826, + "Close": 54.04276657104492, + "Volume": 8565600 + }, + { + "Date": "2026-01-27", + "Open": 54.00317526971296, + "Close": 54.99296951293945, + "Volume": 11347000 + }, + { + "Date": "2026-01-28", + "Open": 54.44858018965744, + "Close": 54.06256103515625, + "Volume": 7901700 + }, + { + "Date": "2026-01-29", + "Open": 54.08235880165056, + "Close": 53.72603225708008, + "Volume": 16530100 + }, + { + "Date": "2026-01-30", + "Open": 53.97348095903252, + "Close": 54.48817443847656, + "Volume": 16199300 + }, + { + "Date": "2026-02-02", + "Open": 54.498071900529816, + "Close": 55.31959915161133, + "Volume": 9424900 + }, + { + "Date": "2026-02-03", + "Open": 54.98307102035984, + "Close": 55.418582916259766, + "Volume": 11081300 + }, + { + "Date": "2026-02-04", + "Open": 55.99266105576313, + "Close": 57.031944274902344, + "Volume": 21793800 + }, + { + "Date": "2026-02-05", + "Open": 58.30878058277433, + "Close": 58.91255569458008, + "Volume": 23929600 + }, + { + "Date": "2026-02-06", + "Open": 59.387653414793945, + "Close": 61.35734558105469, + "Volume": 17117600 + }, + { + "Date": "2026-02-09", + "Open": 60.743670557176, + "Close": 60.14979553222656, + "Volume": 14013500 + }, + { + "Date": "2026-02-10", + "Open": 60.3180617360422, + "Close": 60.2388801574707, + "Volume": 12082800 + }, + { + "Date": "2026-02-11", + "Open": 59.98153116668448, + "Close": 59.3183708190918, + "Volume": 11867000 + }, + { + "Date": "2026-02-12", + "Open": 59.387655063682374, + "Close": 59.24908447265625, + "Volume": 14021500 + }, + { + "Date": "2026-02-13", + "Open": 59.49653429482566, + "Close": 60.1201057434082, + "Volume": 10819600 + }, + { + "Date": "2026-02-17", + "Open": 60.22897839157994, + "Close": 59.73408126831055, + "Volume": 12874400 + }, + { + "Date": "2026-02-18", + "Open": 59.61530805105185, + "Close": 59.12041091918945, + "Volume": 9436800 + }, + { + "Date": "2026-02-19", + "Open": 59.239185027949624, + "Close": 59.684593200683594, + "Volume": 13325200 + }, + { + "Date": "2026-02-20", + "Open": 60.001327580590974, + "Close": 60.04092025756836, + "Volume": 9598800 + }, + { + "Date": "2026-02-23", + "Open": 60.34775582511852, + "Close": 60.62489700317383, + "Volume": 11029100 + }, + { + "Date": "2026-02-24", + "Open": 60.486327847563956, + "Close": 60.9713249206543, + "Volume": 13237900 + }, + { + "Date": "2026-02-25", + "Open": 60.87234849755377, + "Close": 60.67438888549805, + "Volume": 16234100 + }, + { + "Date": "2026-02-26", + "Open": 60.9020408279718, + "Close": 60.4764289855957, + "Volume": 10672100 + }, + { + "Date": "2026-02-27", + "Open": 60.55561328881512, + "Close": 61.73346710205078, + "Volume": 20742600 + }, + { + "Date": "2026-03-02", + "Open": 61.73346611769519, + "Close": 61.703773498535156, + "Volume": 17627500 + }, + { + "Date": "2026-03-03", + "Open": 60.94163370310411, + "Close": 60.59520721435547, + "Volume": 12425300 + }, + { + "Date": "2026-03-04", + "Open": 61.07030673144261, + "Close": 61.693878173828125, + "Volume": 12345000 + }, + { + "Date": "2026-03-05", + "Open": 61.16928525525209, + "Close": 60.1201057434082, + "Volume": 14758400 + }, + { + "Date": "2026-03-06", + "Open": 59.813268470656055, + "Close": 59.67469787597656, + "Volume": 11401900 + }, + { + "Date": "2026-03-09", + "Open": 59.30846986440247, + "Close": 60.011226654052734, + "Volume": 10964600 + }, + { + "Date": "2026-03-10", + "Open": 59.981531459989085, + "Close": 59.51633071899414, + "Volume": 9693800 + }, + { + "Date": "2026-03-11", + "Open": 59.38765522488556, + "Close": 59.36785888671875, + "Volume": 9041100 + }, + { + "Date": "2026-03-12", + "Open": 58.5661255866128, + "Close": 58.34837341308594, + "Volume": 10235100 + }, + { + "Date": "2026-03-13", + "Open": 59.06102195794803, + "Close": 58.477046966552734, + "Volume": 9395600 + }, + { + "Date": "2026-03-16", + "Open": 58.88286047703136, + "Close": 59.10061264038086, + "Volume": 8436800 + }, + { + "Date": "2026-03-17", + "Open": 59.516328180894185, + "Close": 59.10061264038086, + "Volume": 14258000 + }, + { + "Date": "2026-03-18", + "Open": 58.74428752411278, + "Close": 58.76408386230469, + "Volume": 12539000 + }, + { + "Date": "2026-03-19", + "Open": 58.60571705777761, + "Close": 57.516944885253906, + "Volume": 12850600 + }, + { + "Date": "2026-03-20", + "Open": 57.665409869043756, + "Close": 56.89337158203125, + "Volume": 65847800 + }, + { + "Date": "2026-03-23", + "Open": 57.62582415489382, + "Close": 56.41827392578125, + "Volume": 10129900 + }, + { + "Date": "2026-03-24", + "Open": 56.220312019449956, + "Close": 56.804290771484375, + "Volume": 11997700 + }, + { + "Date": "2026-03-25", + "Open": 57.200209361854526, + "Close": 58.338470458984375, + "Volume": 9052200 + }, + { + "Date": "2026-03-26", + "Open": 58.170207032138364, + "Close": 58.82347106933594, + "Volume": 6474500 + }, + { + "Date": "2026-03-27", + "Open": 59.0016378703387, + "Close": 57.94255828857422, + "Volume": 7909300 + }, + { + "Date": "2026-03-30", + "Open": 59.04122934148952, + "Close": 59.12041091918945, + "Volume": 17705200 + }, + { + "Date": "2026-03-31", + "Open": 59.585616749181426, + "Close": 60.03102493286133, + "Volume": 12797200 + }, + { + "Date": "2026-04-01", + "Open": 60.58530501208464, + "Close": 61.099998474121094, + "Volume": 9881900 + }, + { + "Date": "2026-04-02", + "Open": 60.22999954223633, + "Close": 59.599998474121094, + "Volume": 14752800 + }, + { + "Date": "2026-04-06", + "Open": 59.119998931884766, + "Close": 59.33000183105469, + "Volume": 7954300 + }, + { + "Date": "2026-04-07", + "Open": 59.119998931884766, + "Close": 57.66999816894531, + "Volume": 8985100 + }, + { + "Date": "2026-04-08", + "Open": 58.0099983215332, + "Close": 58.78499984741211, + "Volume": 2282483 + } + ], + "BXP": [ + { + "Date": "2025-11-26", + "Open": 70.64165173703041, + "Close": 71.00296783447266, + "Volume": 1231300 + }, + { + "Date": "2025-11-28", + "Open": 70.79790645029665, + "Close": 70.66119384765625, + "Volume": 414000 + }, + { + "Date": "2025-12-01", + "Open": 70.01668439344779, + "Close": 70.28034973144531, + "Volume": 1465700 + }, + { + "Date": "2025-12-02", + "Open": 70.3291714989186, + "Close": 70.06551361083984, + "Volume": 889300 + }, + { + "Date": "2025-12-03", + "Open": 70.19245647383272, + "Close": 69.47959899902344, + "Volume": 1081700 + }, + { + "Date": "2025-12-04", + "Open": 69.87997286362847, + "Close": 68.90345001220703, + "Volume": 1082100 + }, + { + "Date": "2025-12-05", + "Open": 68.89368386900593, + "Close": 67.65349578857422, + "Volume": 1915900 + }, + { + "Date": "2025-12-08", + "Open": 67.45819493632912, + "Close": 66.92110443115234, + "Volume": 1279700 + }, + { + "Date": "2025-12-09", + "Open": 66.9113428564746, + "Close": 67.36054992675781, + "Volume": 909700 + }, + { + "Date": "2025-12-10", + "Open": 67.4289059677016, + "Close": 68.68861389160156, + "Volume": 1805200 + }, + { + "Date": "2025-12-11", + "Open": 68.94251065151494, + "Close": 69.93856811523438, + "Volume": 940300 + }, + { + "Date": "2025-12-12", + "Open": 70.0069228150957, + "Close": 69.7334976196289, + "Volume": 1118000 + }, + { + "Date": "2025-12-15", + "Open": 70.17293150952449, + "Close": 69.93856811523438, + "Volume": 1258700 + }, + { + "Date": "2025-12-16", + "Open": 69.8897386774054, + "Close": 69.0401611328125, + "Volume": 1816500 + }, + { + "Date": "2025-12-17", + "Open": 69.2061714830551, + "Close": 67.90739440917969, + "Volume": 1730800 + }, + { + "Date": "2025-12-18", + "Open": 68.35660157073559, + "Close": 67.56562042236328, + "Volume": 1562900 + }, + { + "Date": "2025-12-19", + "Open": 67.3703108934311, + "Close": 67.09688568115234, + "Volume": 2810300 + }, + { + "Date": "2025-12-22", + "Open": 66.97969360115547, + "Close": 67.81950378417969, + "Volume": 1220600 + }, + { + "Date": "2025-12-23", + "Open": 67.63396825104513, + "Close": 67.18476867675781, + "Volume": 1131600 + }, + { + "Date": "2025-12-24", + "Open": 67.0675864599077, + "Close": 67.59490966796875, + "Volume": 446300 + }, + { + "Date": "2025-12-26", + "Open": 67.59491156700932, + "Close": 67.71208953857422, + "Volume": 529300 + }, + { + "Date": "2025-12-29", + "Open": 67.86833324875883, + "Close": 67.38983917236328, + "Volume": 910200 + }, + { + "Date": "2025-12-30", + "Open": 67.38983960320587, + "Close": 67.64373016357422, + "Volume": 849600 + }, + { + "Date": "2025-12-31", + "Open": 67.89035372974394, + "Close": 66.5684585571289, + "Volume": 1106100 + }, + { + "Date": "2026-01-02", + "Open": 66.65723909218141, + "Close": 66.90386199951172, + "Volume": 1078900 + }, + { + "Date": "2026-01-05", + "Open": 66.15412990340822, + "Close": 66.18372344970703, + "Volume": 2630000 + }, + { + "Date": "2026-01-06", + "Open": 65.88778249140294, + "Close": 67.18008422851562, + "Volume": 1808200 + }, + { + "Date": "2026-01-07", + "Open": 67.57468240754767, + "Close": 65.2366943359375, + "Volume": 1939900 + }, + { + "Date": "2026-01-08", + "Open": 64.881556145687, + "Close": 66.14427185058594, + "Volume": 1186200 + }, + { + "Date": "2026-01-09", + "Open": 66.23304963259422, + "Close": 67.06170654296875, + "Volume": 1126600 + }, + { + "Date": "2026-01-12", + "Open": 66.81508745955114, + "Close": 66.00616455078125, + "Volume": 1666500 + }, + { + "Date": "2026-01-13", + "Open": 66.74602839091678, + "Close": 65.42412567138672, + "Volume": 1476700 + }, + { + "Date": "2026-01-14", + "Open": 65.00980502968606, + "Close": 65.47345733642578, + "Volume": 1667800 + }, + { + "Date": "2026-01-15", + "Open": 65.57210658739876, + "Close": 66.20346069335938, + "Volume": 1623900 + }, + { + "Date": "2026-01-16", + "Open": 66.00615980111814, + "Close": 67.0321044921875, + "Volume": 2207300 + }, + { + "Date": "2026-01-20", + "Open": 65.88778031332639, + "Close": 64.74344635009766, + "Volume": 1436900 + }, + { + "Date": "2026-01-21", + "Open": 65.1972329519356, + "Close": 65.03939819335938, + "Volume": 1527500 + }, + { + "Date": "2026-01-22", + "Open": 65.64115567149072, + "Close": 64.51655578613281, + "Volume": 1674400 + }, + { + "Date": "2026-01-23", + "Open": 64.22060789103935, + "Close": 64.60533905029297, + "Volume": 1629700 + }, + { + "Date": "2026-01-26", + "Open": 64.45736143794606, + "Close": 63.89506149291992, + "Volume": 1626400 + }, + { + "Date": "2026-01-27", + "Open": 63.727361700229864, + "Close": 64.3389892578125, + "Volume": 3458100 + }, + { + "Date": "2026-01-28", + "Open": 63.0368205283024, + "Close": 63.283443450927734, + "Volume": 4016800 + }, + { + "Date": "2026-01-29", + "Open": 63.579387831446915, + "Close": 64.13182830810547, + "Volume": 2381100 + }, + { + "Date": "2026-01-30", + "Open": 64.32911981764842, + "Close": 63.79641342163086, + "Volume": 2621900 + }, + { + "Date": "2026-02-02", + "Open": 63.924665245594234, + "Close": 62.208168029785156, + "Volume": 1712500 + }, + { + "Date": "2026-02-03", + "Open": 62.218029962090846, + "Close": 61.91221618652344, + "Volume": 3116100 + }, + { + "Date": "2026-02-04", + "Open": 62.54357362659947, + "Close": 62.86911392211914, + "Volume": 2854000 + }, + { + "Date": "2026-02-05", + "Open": 63.697766939120264, + "Close": 62.31667709350586, + "Volume": 1956600 + }, + { + "Date": "2026-02-06", + "Open": 62.23775881670296, + "Close": 63.845741271972656, + "Volume": 3462000 + }, + { + "Date": "2026-02-09", + "Open": 63.48074016550825, + "Close": 64.13182830810547, + "Volume": 2032100 + }, + { + "Date": "2026-02-10", + "Open": 64.26006878498738, + "Close": 65.20709991455078, + "Volume": 2123600 + }, + { + "Date": "2026-02-11", + "Open": 65.26629193806109, + "Close": 60.94545364379883, + "Volume": 4349300 + }, + { + "Date": "2026-02-12", + "Open": 61.55708336452463, + "Close": 58.272064208984375, + "Volume": 6361000 + }, + { + "Date": "2026-02-13", + "Open": 58.60746976414358, + "Close": 60.65937423706055, + "Volume": 2517900 + }, + { + "Date": "2026-02-17", + "Open": 60.07734345489407, + "Close": 59.84058380126953, + "Volume": 2657200 + }, + { + "Date": "2026-02-18", + "Open": 59.692610813785706, + "Close": 60.718563079833984, + "Volume": 2366900 + }, + { + "Date": "2026-02-19", + "Open": 60.619913750929, + "Close": 61.379512786865234, + "Volume": 2462200 + }, + { + "Date": "2026-02-20", + "Open": 61.51762057944036, + "Close": 60.057613372802734, + "Volume": 2482800 + }, + { + "Date": "2026-02-23", + "Open": 60.09707083640703, + "Close": 58.814632415771484, + "Volume": 2735900 + }, + { + "Date": "2026-02-24", + "Open": 57.90706214194745, + "Close": 58.69625473022461, + "Volume": 2546000 + }, + { + "Date": "2026-02-25", + "Open": 58.942877264233196, + "Close": 59.48544692993164, + "Volume": 2628000 + }, + { + "Date": "2026-02-26", + "Open": 59.82085340617548, + "Close": 60.343692779541016, + "Volume": 1817000 + }, + { + "Date": "2026-02-27", + "Open": 59.43612366482287, + "Close": 56.80219268798828, + "Volume": 18749500 + }, + { + "Date": "2026-03-02", + "Open": 56.22016202772378, + "Close": 55.48029327392578, + "Volume": 2730600 + }, + { + "Date": "2026-03-03", + "Open": 54.197852145142726, + "Close": 54.503665924072266, + "Volume": 3266100 + }, + { + "Date": "2026-03-04", + "Open": 54.37541963648373, + "Close": 55.598670959472656, + "Volume": 3548600 + }, + { + "Date": "2026-03-05", + "Open": 55.04623579792853, + "Close": 54.72069549560547, + "Volume": 2551500 + }, + { + "Date": "2026-03-06", + "Open": 54.020283351242455, + "Close": 52.22486877441406, + "Volume": 2487800 + }, + { + "Date": "2026-03-09", + "Open": 51.70202971401739, + "Close": 51.77108383178711, + "Volume": 3778000 + }, + { + "Date": "2026-03-10", + "Open": 51.3271598557499, + "Close": 52.71811294555664, + "Volume": 3385700 + }, + { + "Date": "2026-03-11", + "Open": 52.55041098321643, + "Close": 51.44554138183594, + "Volume": 1705200 + }, + { + "Date": "2026-03-12", + "Open": 50.75499590811975, + "Close": 52.017704010009766, + "Volume": 3305800 + }, + { + "Date": "2026-03-13", + "Open": 51.504729354607385, + "Close": 51.307430267333984, + "Volume": 1856200 + }, + { + "Date": "2026-03-16", + "Open": 52.126222185017276, + "Close": 51.58365249633789, + "Volume": 2326200 + }, + { + "Date": "2026-03-17", + "Open": 51.97824445367505, + "Close": 52.76744079589844, + "Volume": 1535200 + }, + { + "Date": "2026-03-18", + "Open": 52.32351865220476, + "Close": 52.215003967285156, + "Volume": 1710100 + }, + { + "Date": "2026-03-19", + "Open": 51.850005886523434, + "Close": 52.68852233886719, + "Volume": 1607400 + }, + { + "Date": "2026-03-20", + "Open": 52.70824997473854, + "Close": 51.376487731933594, + "Volume": 4290400 + }, + { + "Date": "2026-03-23", + "Open": 52.43203534948483, + "Close": 52.32352066040039, + "Volume": 2335100 + }, + { + "Date": "2026-03-24", + "Open": 51.70202698386849, + "Close": 52.18540954589844, + "Volume": 1630400 + }, + { + "Date": "2026-03-25", + "Open": 52.95487386773539, + "Close": 52.126220703125, + "Volume": 1601400 + }, + { + "Date": "2026-03-26", + "Open": 51.7513534069419, + "Close": 52.441898345947266, + "Volume": 1656000 + }, + { + "Date": "2026-03-27", + "Open": 52.136084024947884, + "Close": 50.735267639160156, + "Volume": 2127300 + }, + { + "Date": "2026-03-30", + "Open": 51.850004436238216, + "Close": 51.119998931884766, + "Volume": 2441700 + }, + { + "Date": "2026-03-31", + "Open": 52.349998474121094, + "Close": 51.900001525878906, + "Volume": 3076000 + }, + { + "Date": "2026-04-01", + "Open": 51.93000030517578, + "Close": 51.02000045776367, + "Volume": 2124300 + }, + { + "Date": "2026-04-02", + "Open": 50.4900016784668, + "Close": 51.779998779296875, + "Volume": 1999900 + }, + { + "Date": "2026-04-06", + "Open": 51.849998474121094, + "Close": 51.900001525878906, + "Volume": 1839700 + }, + { + "Date": "2026-04-07", + "Open": 51.599998474121094, + "Close": 51.70000076293945, + "Volume": 1531400 + }, + { + "Date": "2026-04-08", + "Open": 52.970001220703125, + "Close": 52.77000045776367, + "Volume": 518442 + } + ], + "BRT": [ + { + "Date": "2025-11-26", + "Open": 14.320471667495463, + "Close": 14.310821533203125, + "Volume": 45600 + }, + { + "Date": "2025-11-28", + "Open": 14.29152147112911, + "Close": 14.127472877502441, + "Volume": 21000 + }, + { + "Date": "2025-12-01", + "Open": 14.021323545997882, + "Close": 14.368721008300781, + "Volume": 186200 + }, + { + "Date": "2025-12-02", + "Open": 14.3687202950046, + "Close": 13.982723236083984, + "Volume": 22400 + }, + { + "Date": "2025-12-03", + "Open": 13.992374170260824, + "Close": 14.069573402404785, + "Volume": 40900 + }, + { + "Date": "2025-12-04", + "Open": 13.982723685496468, + "Close": 14.030973434448242, + "Volume": 47200 + }, + { + "Date": "2025-12-05", + "Open": 13.982723236083984, + "Close": 13.982723236083984, + "Volume": 41400 + }, + { + "Date": "2025-12-08", + "Open": 14.079223183400018, + "Close": 14.030973434448242, + "Volume": 49700 + }, + { + "Date": "2025-12-09", + "Open": 14.108173270450136, + "Close": 13.992374420166016, + "Volume": 34600 + }, + { + "Date": "2025-12-10", + "Open": 14.021323365278704, + "Close": 14.45556926727295, + "Volume": 68400 + }, + { + "Date": "2025-12-11", + "Open": 14.50381936406324, + "Close": 14.388020515441895, + "Volume": 47800 + }, + { + "Date": "2025-12-12", + "Open": 14.484520405233356, + "Close": 14.532770156860352, + "Volume": 55800 + }, + { + "Date": "2025-12-15", + "Open": 14.56171935049709, + "Close": 14.503819465637207, + "Volume": 35800 + }, + { + "Date": "2025-12-16", + "Open": 14.523119477906159, + "Close": 14.474869728088379, + "Volume": 77600 + }, + { + "Date": "2025-12-17", + "Open": 14.465219600434787, + "Close": 14.581018447875977, + "Volume": 34300 + }, + { + "Date": "2025-12-18", + "Open": 14.638918179036006, + "Close": 14.667867660522461, + "Volume": 93800 + }, + { + "Date": "2025-12-19", + "Open": 14.609968632616996, + "Close": 14.243271827697754, + "Volume": 170300 + }, + { + "Date": "2025-12-22", + "Open": 14.233456081165677, + "Close": 14.056764602661133, + "Volume": 86700 + }, + { + "Date": "2025-12-23", + "Open": 14.01749970294059, + "Close": 14.066580772399902, + "Volume": 56200 + }, + { + "Date": "2025-12-24", + "Open": 14.105845242447758, + "Close": 14.194190979003906, + "Volume": 33200 + }, + { + "Date": "2025-12-26", + "Open": 14.262904188001041, + "Close": 14.34143352508545, + "Volume": 47400 + }, + { + "Date": "2025-12-29", + "Open": 14.282536312514996, + "Close": 14.410146713256836, + "Volume": 80400 + }, + { + "Date": "2025-12-30", + "Open": 14.488676765528616, + "Close": 14.459227561950684, + "Volume": 26100 + }, + { + "Date": "2025-12-31", + "Open": 14.478860121731662, + "Close": 14.429779052734375, + "Volume": 69800 + }, + { + "Date": "2026-01-02", + "Open": 14.34143324916847, + "Close": 14.194190979003906, + "Volume": 33400 + }, + { + "Date": "2026-01-05", + "Open": 14.135293073937788, + "Close": 14.292352676391602, + "Volume": 67900 + }, + { + "Date": "2026-01-06", + "Open": 14.410147466126212, + "Close": 14.537757873535156, + "Volume": 67600 + }, + { + "Date": "2026-01-07", + "Open": 14.596653658346483, + "Close": 14.449411392211914, + "Volume": 33600 + }, + { + "Date": "2026-01-08", + "Open": 14.370882046578076, + "Close": 14.410146713256836, + "Volume": 36400 + }, + { + "Date": "2026-01-09", + "Open": 14.380697994655963, + "Close": 14.469043731689453, + "Volume": 25200 + }, + { + "Date": "2026-01-12", + "Open": 14.380697776400975, + "Close": 14.5181245803833, + "Volume": 29000 + }, + { + "Date": "2026-01-13", + "Open": 14.4690437207035, + "Close": 14.429779052734375, + "Volume": 28000 + }, + { + "Date": "2026-01-14", + "Open": 14.361065944776579, + "Close": 14.635918617248535, + "Volume": 32500 + }, + { + "Date": "2026-01-15", + "Open": 14.616286785629336, + "Close": 14.75371265411377, + "Volume": 38100 + }, + { + "Date": "2026-01-16", + "Open": 14.76352905504652, + "Close": 14.75371265411377, + "Volume": 25600 + }, + { + "Date": "2026-01-20", + "Open": 14.557388979266307, + "Close": 14.410146713256836, + "Volume": 29500 + }, + { + "Date": "2026-01-21", + "Open": 14.449411464491208, + "Close": 14.684999465942383, + "Volume": 46100 + }, + { + "Date": "2026-01-22", + "Open": 14.76352879975944, + "Close": 14.684999465942383, + "Volume": 27400 + }, + { + "Date": "2026-01-23", + "Open": 14.508308453882423, + "Close": 14.665367126464844, + "Volume": 41000 + }, + { + "Date": "2026-01-26", + "Open": 14.694815842466568, + "Close": 14.606470108032227, + "Volume": 41100 + }, + { + "Date": "2026-01-27", + "Open": 14.567205637050408, + "Close": 14.478859901428223, + "Volume": 30300 + }, + { + "Date": "2026-01-28", + "Open": 14.498492583961703, + "Close": 14.086213111877441, + "Volume": 53200 + }, + { + "Date": "2026-01-29", + "Open": 14.125477609401013, + "Close": 14.292352676391602, + "Volume": 24400 + }, + { + "Date": "2026-01-30", + "Open": 14.243272342372277, + "Close": 14.419962882995605, + "Volume": 25600 + }, + { + "Date": "2026-02-02", + "Open": 14.459227076409096, + "Close": 14.400330543518066, + "Volume": 29300 + }, + { + "Date": "2026-02-03", + "Open": 14.331618091020482, + "Close": 14.459227561950684, + "Volume": 26200 + }, + { + "Date": "2026-02-04", + "Open": 14.57702253198504, + "Close": 14.498493194580078, + "Volume": 34100 + }, + { + "Date": "2026-02-05", + "Open": 14.577022061127225, + "Close": 14.557389259338379, + "Volume": 51700 + }, + { + "Date": "2026-02-06", + "Open": 14.55738947971615, + "Close": 14.508308410644531, + "Volume": 69900 + }, + { + "Date": "2026-02-09", + "Open": 14.429779041718445, + "Close": 14.390514373779297, + "Volume": 22900 + }, + { + "Date": "2026-02-10", + "Open": 14.390514406558767, + "Close": 14.508308410644531, + "Volume": 25200 + }, + { + "Date": "2026-02-11", + "Open": 14.478860392157065, + "Close": 14.498493194580078, + "Volume": 23800 + }, + { + "Date": "2026-02-12", + "Open": 14.626102347548166, + "Close": 14.272720336914062, + "Volume": 22600 + }, + { + "Date": "2026-02-13", + "Open": 14.390514329229362, + "Close": 14.233455657958984, + "Volume": 27100 + }, + { + "Date": "2026-02-17", + "Open": 14.194190673126892, + "Close": 14.724264144897461, + "Volume": 62900 + }, + { + "Date": "2026-02-18", + "Open": 14.63591879360816, + "Close": 14.429779052734375, + "Volume": 19800 + }, + { + "Date": "2026-02-19", + "Open": 14.36106563360458, + "Close": 14.370882034301758, + "Volume": 15800 + }, + { + "Date": "2026-02-20", + "Open": 14.449411843759783, + "Close": 14.390514373779297, + "Volume": 15800 + }, + { + "Date": "2026-02-23", + "Open": 14.429778786494857, + "Close": 14.32180118560791, + "Volume": 18700 + }, + { + "Date": "2026-02-24", + "Open": 14.282536737912002, + "Close": 14.272720336914062, + "Volume": 14000 + }, + { + "Date": "2026-02-25", + "Open": 14.272720647433156, + "Close": 14.498493194580078, + "Volume": 17100 + }, + { + "Date": "2026-02-26", + "Open": 14.63591882676617, + "Close": 14.54757308959961, + "Volume": 13000 + }, + { + "Date": "2026-02-27", + "Open": 14.43959521082659, + "Close": 14.400330543518066, + "Volume": 27500 + }, + { + "Date": "2026-03-02", + "Open": 14.253088082673997, + "Close": 14.52794075012207, + "Volume": 15300 + }, + { + "Date": "2026-03-03", + "Open": 14.351249293544251, + "Close": 14.567205429077148, + "Volume": 34700 + }, + { + "Date": "2026-03-04", + "Open": 14.645734762699384, + "Close": 14.567205429077148, + "Volume": 20700 + }, + { + "Date": "2026-03-05", + "Open": 14.52794119072895, + "Close": 14.429779052734375, + "Volume": 23700 + }, + { + "Date": "2026-03-06", + "Open": 14.370882265418036, + "Close": 14.361065864562988, + "Volume": 74200 + }, + { + "Date": "2026-03-09", + "Open": 14.410146861212217, + "Close": 14.12547779083252, + "Volume": 55800 + }, + { + "Date": "2026-03-10", + "Open": 14.017499734414903, + "Close": 14.184374809265137, + "Volume": 22100 + }, + { + "Date": "2026-03-11", + "Open": 14.105845197555908, + "Close": 14.037132263183594, + "Volume": 46300 + }, + { + "Date": "2026-03-12", + "Open": 13.988051228050775, + "Close": 14.154926300048828, + "Volume": 28300 + }, + { + "Date": "2026-03-13", + "Open": 14.135293889792633, + "Close": 13.860441207885742, + "Volume": 46800 + }, + { + "Date": "2026-03-16", + "Open": 13.919338468383733, + "Close": 13.948786735534668, + "Volume": 31300 + }, + { + "Date": "2026-03-17", + "Open": 14.027316082768888, + "Close": 13.988051414489746, + "Volume": 30900 + }, + { + "Date": "2026-03-18", + "Open": 13.948786895210835, + "Close": 13.664117813110352, + "Volume": 66800 + }, + { + "Date": "2026-03-19", + "Open": 13.654301380885022, + "Close": 13.546323776245117, + "Volume": 180500 + }, + { + "Date": "2026-03-20", + "Open": 13.575771969585855, + "Close": 13.27147102355957, + "Volume": 180400 + }, + { + "Date": "2026-03-23", + "Open": 13.467794263025533, + "Close": 13.752463340759277, + "Volume": 57400 + }, + { + "Date": "2026-03-24", + "Open": 13.634668824458123, + "Close": 13.654300689697266, + "Volume": 56200 + }, + { + "Date": "2026-03-25", + "Open": 13.742646620681292, + "Close": 13.526690483093262, + "Volume": 73800 + }, + { + "Date": "2026-03-26", + "Open": 13.428529718384198, + "Close": 13.350000381469727, + "Volume": 82300 + }, + { + "Date": "2026-03-27", + "Open": 13.369999885559082, + "Close": 13.210000038146973, + "Volume": 104300 + }, + { + "Date": "2026-03-30", + "Open": 13.260000228881836, + "Close": 13.449999809265137, + "Volume": 96500 + }, + { + "Date": "2026-03-31", + "Open": 13.550000190734863, + "Close": 13.34000015258789, + "Volume": 65200 + }, + { + "Date": "2026-04-01", + "Open": 13.350000381469727, + "Close": 13.5, + "Volume": 55900 + }, + { + "Date": "2026-04-02", + "Open": 13.489999771118164, + "Close": 13.649999618530273, + "Volume": 67000 + }, + { + "Date": "2026-04-06", + "Open": 13.729999542236328, + "Close": 13.739999771118164, + "Volume": 122300 + }, + { + "Date": "2026-04-07", + "Open": 13.699999809265137, + "Close": 13.880000114440918, + "Volume": 115700 + }, + { + "Date": "2026-04-08", + "Open": 14.119999885559082, + "Close": 13.98009967803955, + "Volume": 36778 + } + ], + "BRO": [ + { + "Date": "2025-11-26", + "Open": 80.3952402423623, + "Close": 80.26553344726562, + "Volume": 1365300 + }, + { + "Date": "2025-11-28", + "Open": 80.2655333733854, + "Close": 80.2455825805664, + "Volume": 1051100 + }, + { + "Date": "2025-12-01", + "Open": 80.21564805905513, + "Close": 80.99385833740234, + "Volume": 3065900 + }, + { + "Date": "2025-12-02", + "Open": 81.14351803473353, + "Close": 79.65692901611328, + "Volume": 2030100 + }, + { + "Date": "2025-12-03", + "Open": 79.77665583326979, + "Close": 79.46736907958984, + "Volume": 1681700 + }, + { + "Date": "2025-12-04", + "Open": 79.6968373951595, + "Close": 79.45738983154297, + "Volume": 2249500 + }, + { + "Date": "2025-12-05", + "Open": 79.66690985213447, + "Close": 78.1903076171875, + "Volume": 2123900 + }, + { + "Date": "2025-12-08", + "Open": 77.77126184872395, + "Close": 77.46197509765625, + "Volume": 2813900 + }, + { + "Date": "2025-12-09", + "Open": 78.24018857036265, + "Close": 78.23021697998047, + "Volume": 2395100 + }, + { + "Date": "2025-12-10", + "Open": 78.03066727918306, + "Close": 77.332275390625, + "Volume": 2144400 + }, + { + "Date": "2025-12-11", + "Open": 77.87103890070738, + "Close": 79.36759948730469, + "Volume": 2603400 + }, + { + "Date": "2025-12-12", + "Open": 79.62699872804357, + "Close": 81.43285369873047, + "Volume": 2675600 + }, + { + "Date": "2025-12-15", + "Open": 81.55257657245461, + "Close": 82.14122772216797, + "Volume": 2715500 + }, + { + "Date": "2025-12-16", + "Open": 82.27092125676104, + "Close": 80.78433990478516, + "Volume": 2824900 + }, + { + "Date": "2025-12-17", + "Open": 80.4151917415706, + "Close": 80.43515014648438, + "Volume": 1842000 + }, + { + "Date": "2025-12-18", + "Open": 80.26552839146034, + "Close": 80.88410949707031, + "Volume": 2192700 + }, + { + "Date": "2025-12-19", + "Open": 80.67459591087028, + "Close": 79.99615478515625, + "Volume": 7216300 + }, + { + "Date": "2025-12-22", + "Open": 79.66691039651448, + "Close": 80.18572235107422, + "Volume": 2790200 + }, + { + "Date": "2025-12-23", + "Open": 80.31541984045252, + "Close": 79.77665710449219, + "Volume": 2948700 + }, + { + "Date": "2025-12-24", + "Open": 79.66690466655795, + "Close": 80.63468170166016, + "Volume": 1109200 + }, + { + "Date": "2025-12-26", + "Open": 80.32539479109515, + "Close": 80.59477233886719, + "Volume": 1105900 + }, + { + "Date": "2025-12-29", + "Open": 80.774360245085, + "Close": 80.67459106445312, + "Volume": 1651800 + }, + { + "Date": "2025-12-30", + "Open": 80.4451200975308, + "Close": 80.03606414794922, + "Volume": 2185600 + }, + { + "Date": "2025-12-31", + "Open": 79.78663523133531, + "Close": 79.51725006103516, + "Volume": 1760100 + }, + { + "Date": "2026-01-02", + "Open": 79.58708830640612, + "Close": 77.44202423095703, + "Volume": 2651600 + }, + { + "Date": "2026-01-05", + "Open": 77.1227600724047, + "Close": 79.73674774169922, + "Volume": 3968900 + }, + { + "Date": "2026-01-06", + "Open": 79.41748320290978, + "Close": 80.08594512939453, + "Volume": 2909100 + }, + { + "Date": "2026-01-07", + "Open": 79.96622684229013, + "Close": 78.6292953491211, + "Volume": 2401700 + }, + { + "Date": "2026-01-08", + "Open": 79.2977645123505, + "Close": 80.40521240234375, + "Volume": 3004800 + }, + { + "Date": "2026-01-09", + "Open": 80.4850310086805, + "Close": 80.4551010131836, + "Volume": 2231900 + }, + { + "Date": "2026-01-12", + "Open": 80.45509677148513, + "Close": 79.42745971679688, + "Volume": 2923100 + }, + { + "Date": "2026-01-13", + "Open": 79.3576182397392, + "Close": 78.87871551513672, + "Volume": 2879900 + }, + { + "Date": "2026-01-14", + "Open": 79.03835383155524, + "Close": 79.24787139892578, + "Volume": 2838500 + }, + { + "Date": "2026-01-15", + "Open": 79.1979843164359, + "Close": 79.567138671875, + "Volume": 2101500 + }, + { + "Date": "2026-01-16", + "Open": 79.21794378671692, + "Close": 79.82654571533203, + "Volume": 1978900 + }, + { + "Date": "2026-01-20", + "Open": 79.34763925370454, + "Close": 78.92860412597656, + "Volume": 2951100 + }, + { + "Date": "2026-01-21", + "Open": 79.03835587207425, + "Close": 77.8909912109375, + "Volume": 2914400 + }, + { + "Date": "2026-01-22", + "Open": 77.44202830661554, + "Close": 78.43973541259766, + "Volume": 2747400 + }, + { + "Date": "2026-01-23", + "Open": 77.81116979203355, + "Close": 78.99844360351562, + "Volume": 2734400 + }, + { + "Date": "2026-01-26", + "Open": 79.16805379561524, + "Close": 79.43743896484375, + "Volume": 2836000 + }, + { + "Date": "2026-01-27", + "Open": 74.12963793007289, + "Close": 73.9500503540039, + "Volume": 6471300 + }, + { + "Date": "2026-01-28", + "Open": 73.19179014432193, + "Close": 71.93467712402344, + "Volume": 3600000 + }, + { + "Date": "2026-01-29", + "Open": 72.54327903636393, + "Close": 71.93467712402344, + "Volume": 3512500 + }, + { + "Date": "2026-01-30", + "Open": 72.10428549647223, + "Close": 71.93467712402344, + "Volume": 4472300 + }, + { + "Date": "2026-02-02", + "Open": 72.09431830327256, + "Close": 71.13652038574219, + "Volume": 3096800 + }, + { + "Date": "2026-02-03", + "Open": 70.83720031751683, + "Close": 71.79499816894531, + "Volume": 3553900 + }, + { + "Date": "2026-02-04", + "Open": 71.76000213623047, + "Close": 74.02999877929688, + "Volume": 3065900 + }, + { + "Date": "2026-02-05", + "Open": 74.87000274658203, + "Close": 72.66999816894531, + "Volume": 3121900 + }, + { + "Date": "2026-02-06", + "Open": 73.02999877929688, + "Close": 73.77999877929688, + "Volume": 2275000 + }, + { + "Date": "2026-02-09", + "Open": 73.51000213623047, + "Close": 68.66999816894531, + "Volume": 5035400 + }, + { + "Date": "2026-02-10", + "Open": 69.11000061035156, + "Close": 67.61000061035156, + "Volume": 5264500 + }, + { + "Date": "2026-02-11", + "Open": 67.16999816894531, + "Close": 67.0199966430664, + "Volume": 7337700 + }, + { + "Date": "2026-02-12", + "Open": 68.88999938964844, + "Close": 69.52999877929688, + "Volume": 6743500 + }, + { + "Date": "2026-02-13", + "Open": 69.68000030517578, + "Close": 68.47000122070312, + "Volume": 5035400 + }, + { + "Date": "2026-02-17", + "Open": 68.94000244140625, + "Close": 68.83000183105469, + "Volume": 5252600 + }, + { + "Date": "2026-02-18", + "Open": 68.8499984741211, + "Close": 69.69000244140625, + "Volume": 4371400 + }, + { + "Date": "2026-02-19", + "Open": 69.48999786376953, + "Close": 69.41999816894531, + "Volume": 3077900 + }, + { + "Date": "2026-02-20", + "Open": 70.0199966430664, + "Close": 69.58999633789062, + "Volume": 2414700 + }, + { + "Date": "2026-02-23", + "Open": 69.19000244140625, + "Close": 69.16000366210938, + "Volume": 3833800 + }, + { + "Date": "2026-02-24", + "Open": 69.0199966430664, + "Close": 69.83999633789062, + "Volume": 3141600 + }, + { + "Date": "2026-02-25", + "Open": 70.02999877929688, + "Close": 70.05000305175781, + "Volume": 2402700 + }, + { + "Date": "2026-02-26", + "Open": 70.62000274658203, + "Close": 71.22000122070312, + "Volume": 3226000 + }, + { + "Date": "2026-02-27", + "Open": 71.87000274658203, + "Close": 71.81999969482422, + "Volume": 4191900 + }, + { + "Date": "2026-03-02", + "Open": 71.5999984741211, + "Close": 72.36000061035156, + "Volume": 2570100 + }, + { + "Date": "2026-03-03", + "Open": 71.4800033569336, + "Close": 72.16000366210938, + "Volume": 2486500 + }, + { + "Date": "2026-03-04", + "Open": 71.83000183105469, + "Close": 71.8499984741211, + "Volume": 2851200 + }, + { + "Date": "2026-03-05", + "Open": 72.2699966430664, + "Close": 73.12000274658203, + "Volume": 3177200 + }, + { + "Date": "2026-03-06", + "Open": 72.9800033569336, + "Close": 73.5, + "Volume": 2426100 + }, + { + "Date": "2026-03-09", + "Open": 72.77999877929688, + "Close": 71.04000091552734, + "Volume": 3227100 + }, + { + "Date": "2026-03-10", + "Open": 71.31999969482422, + "Close": 68.58000183105469, + "Volume": 2905000 + }, + { + "Date": "2026-03-11", + "Open": 68.70999908447266, + "Close": 68.37999725341797, + "Volume": 2306200 + }, + { + "Date": "2026-03-12", + "Open": 68.29000091552734, + "Close": 67.6500015258789, + "Volume": 2845900 + }, + { + "Date": "2026-03-13", + "Open": 68.48999786376953, + "Close": 68.26000213623047, + "Volume": 1923100 + }, + { + "Date": "2026-03-16", + "Open": 68.37999725341797, + "Close": 69.19000244140625, + "Volume": 2667600 + }, + { + "Date": "2026-03-17", + "Open": 69.94000244140625, + "Close": 68.33000183105469, + "Volume": 2158000 + }, + { + "Date": "2026-03-18", + "Open": 68.01000213623047, + "Close": 67.08000183105469, + "Volume": 3363200 + }, + { + "Date": "2026-03-19", + "Open": 67.56999969482422, + "Close": 66.55999755859375, + "Volume": 3026000 + }, + { + "Date": "2026-03-20", + "Open": 66.81999969482422, + "Close": 67.05000305175781, + "Volume": 6025200 + }, + { + "Date": "2026-03-23", + "Open": 68.31999969482422, + "Close": 66.72000122070312, + "Volume": 3470800 + }, + { + "Date": "2026-03-24", + "Open": 66.86000061035156, + "Close": 66.5, + "Volume": 4930200 + }, + { + "Date": "2026-03-25", + "Open": 66.91999816894531, + "Close": 64.29000091552734, + "Volume": 5118700 + }, + { + "Date": "2026-03-26", + "Open": 64.29000091552734, + "Close": 65.13999938964844, + "Volume": 7018100 + }, + { + "Date": "2026-03-27", + "Open": 65.12000274658203, + "Close": 63.43000030517578, + "Volume": 3222000 + }, + { + "Date": "2026-03-30", + "Open": 63.939998626708984, + "Close": 65.26000213623047, + "Volume": 4774300 + }, + { + "Date": "2026-03-31", + "Open": 65.58000183105469, + "Close": 65.20999908447266, + "Volume": 3288200 + }, + { + "Date": "2026-04-01", + "Open": 64.80000305175781, + "Close": 64.4000015258789, + "Volume": 4012900 + }, + { + "Date": "2026-04-02", + "Open": 64.26000213623047, + "Close": 65.94999694824219, + "Volume": 2473400 + }, + { + "Date": "2026-04-06", + "Open": 65.26000213623047, + "Close": 66.5199966430664, + "Volume": 1955700 + }, + { + "Date": "2026-04-07", + "Open": 66.4800033569336, + "Close": 66.37000274658203, + "Volume": 2546000 + }, + { + "Date": "2026-04-08", + "Open": 65.91999816894531, + "Close": 67.37999725341797, + "Volume": 524411 + } + ], + "CAVA": [ + { + "Date": "2025-11-26", + "Open": 49.0, + "Close": 49.650001525878906, + "Volume": 4609300 + }, + { + "Date": "2025-11-28", + "Open": 50.04999923706055, + "Close": 48.88999938964844, + "Volume": 1318600 + }, + { + "Date": "2025-12-01", + "Open": 48.86000061035156, + "Close": 51.0099983215332, + "Volume": 7620100 + }, + { + "Date": "2025-12-02", + "Open": 51.599998474121094, + "Close": 52.72999954223633, + "Volume": 4573100 + }, + { + "Date": "2025-12-03", + "Open": 52.8849983215332, + "Close": 54.4900016784668, + "Volume": 5319500 + }, + { + "Date": "2025-12-04", + "Open": 55.349998474121094, + "Close": 54.47999954223633, + "Volume": 2836100 + }, + { + "Date": "2025-12-05", + "Open": 54.33000183105469, + "Close": 53.369998931884766, + "Volume": 3448000 + }, + { + "Date": "2025-12-08", + "Open": 53.540000915527344, + "Close": 53.849998474121094, + "Volume": 2482100 + }, + { + "Date": "2025-12-09", + "Open": 53.349998474121094, + "Close": 52.900001525878906, + "Volume": 3042500 + }, + { + "Date": "2025-12-10", + "Open": 52.97999954223633, + "Close": 53.09000015258789, + "Volume": 3344600 + }, + { + "Date": "2025-12-11", + "Open": 53.52000045776367, + "Close": 52.650001525878906, + "Volume": 2702300 + }, + { + "Date": "2025-12-12", + "Open": 53.47999954223633, + "Close": 53.150001525878906, + "Volume": 4228400 + }, + { + "Date": "2025-12-15", + "Open": 52.7599983215332, + "Close": 51.91999816894531, + "Volume": 2920500 + }, + { + "Date": "2025-12-16", + "Open": 52.16999816894531, + "Close": 52.720001220703125, + "Volume": 2336200 + }, + { + "Date": "2025-12-17", + "Open": 52.06999969482422, + "Close": 53.119998931884766, + "Volume": 2930700 + }, + { + "Date": "2025-12-18", + "Open": 54.79999923706055, + "Close": 56.040000915527344, + "Volume": 5118500 + }, + { + "Date": "2025-12-19", + "Open": 56.0099983215332, + "Close": 56.90999984741211, + "Volume": 4725600 + }, + { + "Date": "2025-12-22", + "Open": 57.13999938964844, + "Close": 58.040000915527344, + "Volume": 2937500 + }, + { + "Date": "2025-12-23", + "Open": 57.279998779296875, + "Close": 59.349998474121094, + "Volume": 2723400 + }, + { + "Date": "2025-12-24", + "Open": 59.349998474121094, + "Close": 61.720001220703125, + "Volume": 2857900 + }, + { + "Date": "2025-12-26", + "Open": 61.5, + "Close": 60.150001525878906, + "Volume": 2963500 + }, + { + "Date": "2025-12-29", + "Open": 60.0, + "Close": 59.959999084472656, + "Volume": 3775400 + }, + { + "Date": "2025-12-30", + "Open": 59.7599983215332, + "Close": 58.34000015258789, + "Volume": 3395200 + }, + { + "Date": "2025-12-31", + "Open": 58.34000015258789, + "Close": 58.689998626708984, + "Volume": 2877300 + }, + { + "Date": "2026-01-02", + "Open": 58.939998626708984, + "Close": 60.54999923706055, + "Volume": 4237500 + }, + { + "Date": "2026-01-05", + "Open": 61.54999923706055, + "Close": 63.47999954223633, + "Volume": 6338900 + }, + { + "Date": "2026-01-06", + "Open": 64.62000274658203, + "Close": 67.11000061035156, + "Volume": 5741100 + }, + { + "Date": "2026-01-07", + "Open": 68.0, + "Close": 67.9000015258789, + "Volume": 3505500 + }, + { + "Date": "2026-01-08", + "Open": 67.55000305175781, + "Close": 69.5999984741211, + "Volume": 3617000 + }, + { + "Date": "2026-01-09", + "Open": 70.9800033569336, + "Close": 70.86000061035156, + "Volume": 3309000 + }, + { + "Date": "2026-01-12", + "Open": 71.0999984741211, + "Close": 70.69999694824219, + "Volume": 4281600 + }, + { + "Date": "2026-01-13", + "Open": 70.05000305175781, + "Close": 68.5199966430664, + "Volume": 3206500 + }, + { + "Date": "2026-01-14", + "Open": 67.95999908447266, + "Close": 70.56999969482422, + "Volume": 2531000 + }, + { + "Date": "2026-01-15", + "Open": 70.61000061035156, + "Close": 72.0, + "Volume": 2917600 + }, + { + "Date": "2026-01-16", + "Open": 71.97000122070312, + "Close": 72.08999633789062, + "Volume": 2130400 + }, + { + "Date": "2026-01-20", + "Open": 70.0, + "Close": 69.05000305175781, + "Volume": 5398400 + }, + { + "Date": "2026-01-21", + "Open": 69.58999633789062, + "Close": 66.91999816894531, + "Volume": 5001200 + }, + { + "Date": "2026-01-22", + "Open": 67.5999984741211, + "Close": 66.08999633789062, + "Volume": 3507200 + }, + { + "Date": "2026-01-23", + "Open": 66.94000244140625, + "Close": 66.31999969482422, + "Volume": 2764100 + }, + { + "Date": "2026-01-26", + "Open": 65.62999725341797, + "Close": 62.54999923706055, + "Volume": 4183600 + }, + { + "Date": "2026-01-27", + "Open": 62.5, + "Close": 62.33000183105469, + "Volume": 2622000 + }, + { + "Date": "2026-01-28", + "Open": 64.3949966430664, + "Close": 62.70000076293945, + "Volume": 2746800 + }, + { + "Date": "2026-01-29", + "Open": 62.189998626708984, + "Close": 63.029998779296875, + "Volume": 2830200 + }, + { + "Date": "2026-01-30", + "Open": 62.45000076293945, + "Close": 60.619998931884766, + "Volume": 2881700 + }, + { + "Date": "2026-02-02", + "Open": 60.029998779296875, + "Close": 59.599998474121094, + "Volume": 3500500 + }, + { + "Date": "2026-02-03", + "Open": 59.54999923706055, + "Close": 60.88999938964844, + "Volume": 3035000 + }, + { + "Date": "2026-02-04", + "Open": 59.45000076293945, + "Close": 65.41000366210938, + "Volume": 4298400 + }, + { + "Date": "2026-02-05", + "Open": 65.70999908447266, + "Close": 64.55000305175781, + "Volume": 3114800 + }, + { + "Date": "2026-02-06", + "Open": 65.08499908447266, + "Close": 69.95999908447266, + "Volume": 4811000 + }, + { + "Date": "2026-02-09", + "Open": 70.66999816894531, + "Close": 72.4800033569336, + "Volume": 3547200 + }, + { + "Date": "2026-02-10", + "Open": 72.44999694824219, + "Close": 68.93000030517578, + "Volume": 2519200 + }, + { + "Date": "2026-02-11", + "Open": 69.98999786376953, + "Close": 67.37000274658203, + "Volume": 2601400 + }, + { + "Date": "2026-02-12", + "Open": 68.54000091552734, + "Close": 63.61000061035156, + "Volume": 2407500 + }, + { + "Date": "2026-02-13", + "Open": 64.6500015258789, + "Close": 63.5, + "Volume": 2955900 + }, + { + "Date": "2026-02-17", + "Open": 64.13999938964844, + "Close": 63.310001373291016, + "Volume": 3186100 + }, + { + "Date": "2026-02-18", + "Open": 65.9800033569336, + "Close": 67.7300033569336, + "Volume": 3338500 + }, + { + "Date": "2026-02-19", + "Open": 66.7300033569336, + "Close": 68.44000244140625, + "Volume": 3231200 + }, + { + "Date": "2026-02-20", + "Open": 68.12000274658203, + "Close": 70.11000061035156, + "Volume": 2755100 + }, + { + "Date": "2026-02-23", + "Open": 69.22000122070312, + "Close": 68.3499984741211, + "Volume": 3903400 + }, + { + "Date": "2026-02-24", + "Open": 67.19000244140625, + "Close": 67.80000305175781, + "Volume": 4816200 + }, + { + "Date": "2026-02-25", + "Open": 78.55000305175781, + "Close": 85.66999816894531, + "Volume": 17767000 + }, + { + "Date": "2026-02-26", + "Open": 85.01000213623047, + "Close": 84.73999786376953, + "Volume": 6898300 + }, + { + "Date": "2026-02-27", + "Open": 82.37000274658203, + "Close": 82.47000122070312, + "Volume": 3881400 + }, + { + "Date": "2026-03-02", + "Open": 81.0, + "Close": 78.48999786376953, + "Volume": 5061900 + }, + { + "Date": "2026-03-03", + "Open": 77.59500122070312, + "Close": 77.06999969482422, + "Volume": 3757500 + }, + { + "Date": "2026-03-04", + "Open": 76.87999725341797, + "Close": 79.5199966430664, + "Volume": 2308300 + }, + { + "Date": "2026-03-05", + "Open": 79.54000091552734, + "Close": 79.37000274658203, + "Volume": 3090800 + }, + { + "Date": "2026-03-06", + "Open": 76.66000366210938, + "Close": 78.58999633789062, + "Volume": 3196100 + }, + { + "Date": "2026-03-09", + "Open": 77.91000366210938, + "Close": 81.80999755859375, + "Volume": 2678700 + }, + { + "Date": "2026-03-10", + "Open": 81.5, + "Close": 80.0199966430664, + "Volume": 3305000 + }, + { + "Date": "2026-03-11", + "Open": 80.0199966430664, + "Close": 80.5, + "Volume": 2217200 + }, + { + "Date": "2026-03-12", + "Open": 80.19000244140625, + "Close": 80.3499984741211, + "Volume": 2447500 + }, + { + "Date": "2026-03-13", + "Open": 81.12999725341797, + "Close": 82.0, + "Volume": 2319100 + }, + { + "Date": "2026-03-16", + "Open": 82.37999725341797, + "Close": 87.25, + "Volume": 3933400 + }, + { + "Date": "2026-03-17", + "Open": 87.5, + "Close": 90.5199966430664, + "Volume": 3811300 + }, + { + "Date": "2026-03-18", + "Open": 89.9000015258789, + "Close": 88.93000030517578, + "Volume": 3019600 + }, + { + "Date": "2026-03-19", + "Open": 87.52999877929688, + "Close": 87.63999938964844, + "Volume": 3282100 + }, + { + "Date": "2026-03-20", + "Open": 87.18000030517578, + "Close": 84.2699966430664, + "Volume": 3253700 + }, + { + "Date": "2026-03-23", + "Open": 86.30000305175781, + "Close": 87.06999969482422, + "Volume": 2697800 + }, + { + "Date": "2026-03-24", + "Open": 86.01000213623047, + "Close": 84.43000030517578, + "Volume": 2691100 + }, + { + "Date": "2026-03-25", + "Open": 86.41000366210938, + "Close": 80.29000091552734, + "Volume": 4988600 + }, + { + "Date": "2026-03-26", + "Open": 80.93000030517578, + "Close": 78.9000015258789, + "Volume": 2872800 + }, + { + "Date": "2026-03-27", + "Open": 77.72000122070312, + "Close": 75.41999816894531, + "Volume": 3857100 + }, + { + "Date": "2026-03-30", + "Open": 75.27999877929688, + "Close": 76.94000244140625, + "Volume": 2717500 + }, + { + "Date": "2026-03-31", + "Open": 79.2699966430664, + "Close": 80.9000015258789, + "Volume": 2762700 + }, + { + "Date": "2026-04-01", + "Open": 82.26000213623047, + "Close": 80.13999938964844, + "Volume": 2382500 + }, + { + "Date": "2026-04-02", + "Open": 77.70999908447266, + "Close": 79.62999725341797, + "Volume": 2808200 + }, + { + "Date": "2026-04-06", + "Open": 78.5199966430664, + "Close": 82.12999725341797, + "Volume": 1892400 + }, + { + "Date": "2026-04-07", + "Open": 82.6500015258789, + "Close": 83.41999816894531, + "Volume": 1742300 + }, + { + "Date": "2026-04-08", + "Open": 88.04000091552734, + "Close": 87.91999816894531, + "Volume": 821445 + } + ], + "BWA": [ + { + "Date": "2025-11-26", + "Open": 42.94210937598404, + "Close": 42.66403579711914, + "Volume": 2946000 + }, + { + "Date": "2025-11-28", + "Open": 42.713692870824076, + "Close": 42.76335144042969, + "Volume": 1830300 + }, + { + "Date": "2025-12-01", + "Open": 42.633729732958386, + "Close": 42.69355392456055, + "Volume": 2964700 + }, + { + "Date": "2025-12-02", + "Open": 42.87302513075179, + "Close": 43.092376708984375, + "Volume": 3466600 + }, + { + "Date": "2025-12-03", + "Open": 43.14222546670126, + "Close": 43.082401275634766, + "Volume": 2610000 + }, + { + "Date": "2025-12-04", + "Open": 43.13225415509041, + "Close": 43.261871337890625, + "Volume": 2065500 + }, + { + "Date": "2025-12-05", + "Open": 43.35160699449366, + "Close": 43.17213821411133, + "Volume": 1953900 + }, + { + "Date": "2025-12-08", + "Open": 42.50411569105616, + "Close": 41.77627182006836, + "Volume": 3771400 + }, + { + "Date": "2025-12-09", + "Open": 41.55692139428906, + "Close": 41.99562072753906, + "Volume": 2653500 + }, + { + "Date": "2025-12-10", + "Open": 42.17508853013831, + "Close": 43.39148712158203, + "Volume": 2476700 + }, + { + "Date": "2025-12-11", + "Open": 43.44133997594193, + "Close": 44.956851959228516, + "Volume": 2766800 + }, + { + "Date": "2025-12-12", + "Open": 44.88706106722478, + "Close": 44.35862731933594, + "Volume": 2265600 + }, + { + "Date": "2025-12-15", + "Open": 44.99673459398976, + "Close": 44.72753143310547, + "Volume": 2817300 + }, + { + "Date": "2025-12-16", + "Open": 44.96681984960275, + "Close": 44.38853454589844, + "Volume": 1959200 + }, + { + "Date": "2025-12-17", + "Open": 44.25891878320728, + "Close": 44.52812194824219, + "Volume": 2264500 + }, + { + "Date": "2025-12-18", + "Open": 44.72753229921445, + "Close": 45.02664566040039, + "Volume": 2522100 + }, + { + "Date": "2025-12-19", + "Open": 45.06652986217667, + "Close": 44.897029876708984, + "Volume": 38448200 + }, + { + "Date": "2025-12-22", + "Open": 45.236024652798925, + "Close": 45.29584884643555, + "Volume": 3494500 + }, + { + "Date": "2025-12-23", + "Open": 45.44540640652753, + "Close": 45.03661346435547, + "Volume": 1848200 + }, + { + "Date": "2025-12-24", + "Open": 45.32576002440579, + "Close": 45.2858772277832, + "Volume": 761200 + }, + { + "Date": "2025-12-26", + "Open": 45.25596746569076, + "Close": 45.4354362487793, + "Volume": 963900 + }, + { + "Date": "2025-12-29", + "Open": 45.255964816415045, + "Close": 45.65478515625, + "Volume": 1937000 + }, + { + "Date": "2025-12-30", + "Open": 45.52517008154522, + "Close": 45.59496307373047, + "Volume": 1262100 + }, + { + "Date": "2025-12-31", + "Open": 45.48528482525636, + "Close": 44.92694091796875, + "Volume": 996000 + }, + { + "Date": "2026-01-02", + "Open": 45.31578894552857, + "Close": 46.50227355957031, + "Volume": 1850300 + }, + { + "Date": "2026-01-05", + "Open": 46.631893198000604, + "Close": 47.43950271606445, + "Volume": 2391100 + }, + { + "Date": "2026-01-06", + "Open": 47.10050641794564, + "Close": 47.74858474731445, + "Volume": 2664000 + }, + { + "Date": "2026-01-07", + "Open": 47.84828943561604, + "Close": 47.30988311767578, + "Volume": 1748600 + }, + { + "Date": "2026-01-08", + "Open": 46.72162593296612, + "Close": 47.64888000488281, + "Volume": 2356800 + }, + { + "Date": "2026-01-09", + "Open": 47.67879060709476, + "Close": 47.529232025146484, + "Volume": 1889800 + }, + { + "Date": "2026-01-12", + "Open": 47.35973381205531, + "Close": 48.12746047973633, + "Volume": 2761000 + }, + { + "Date": "2026-01-13", + "Open": 47.938023326437445, + "Close": 48.007816314697266, + "Volume": 1505700 + }, + { + "Date": "2026-01-14", + "Open": 48.35678438487692, + "Close": 47.938026428222656, + "Volume": 2053400 + }, + { + "Date": "2026-01-15", + "Open": 48.277016972647274, + "Close": 48.456485748291016, + "Volume": 1853700 + }, + { + "Date": "2026-01-16", + "Open": 48.376726026565315, + "Close": 47.05065155029297, + "Volume": 2395300 + }, + { + "Date": "2026-01-20", + "Open": 46.36268983528279, + "Close": 46.40257263183594, + "Volume": 1656600 + }, + { + "Date": "2026-01-21", + "Open": 46.9110628458751, + "Close": 48.117488861083984, + "Volume": 1636100 + }, + { + "Date": "2026-01-22", + "Open": 48.32687388777534, + "Close": 47.74858474731445, + "Volume": 1578900 + }, + { + "Date": "2026-01-23", + "Open": 47.90811084019904, + "Close": 47.569114685058594, + "Volume": 1355600 + }, + { + "Date": "2026-01-26", + "Open": 47.579088987795686, + "Close": 47.62894058227539, + "Volume": 1732100 + }, + { + "Date": "2026-01-27", + "Open": 47.96793635323124, + "Close": 48.286991119384766, + "Volume": 1518800 + }, + { + "Date": "2026-01-28", + "Open": 48.17731489465536, + "Close": 48.13743209838867, + "Volume": 1403600 + }, + { + "Date": "2026-01-29", + "Open": 48.50634286107485, + "Close": 48.78551483154297, + "Volume": 1599200 + }, + { + "Date": "2026-01-30", + "Open": 47.84828957203701, + "Close": 47.27000045776367, + "Volume": 1957100 + }, + { + "Date": "2026-02-02", + "Open": 47.150355255010794, + "Close": 48.007816314697266, + "Volume": 2463100 + }, + { + "Date": "2026-02-03", + "Open": 48.127461353997546, + "Close": 48.42657470703125, + "Volume": 2352100 + }, + { + "Date": "2026-02-04", + "Open": 48.81542345277781, + "Close": 50.34090805053711, + "Volume": 3459100 + }, + { + "Date": "2026-02-05", + "Open": 50.0617336813593, + "Close": 50.2112922668457, + "Volume": 2307500 + }, + { + "Date": "2026-02-06", + "Open": 50.37081795634126, + "Close": 52.075767517089844, + "Volume": 2161500 + }, + { + "Date": "2026-02-09", + "Open": 52.09570812214408, + "Close": 52.58426284790039, + "Volume": 3533400 + }, + { + "Date": "2026-02-10", + "Open": 52.5643210091515, + "Close": 53.82059860229492, + "Volume": 4773200 + }, + { + "Date": "2026-02-11", + "Open": 55.27628671439996, + "Close": 65.9048080444336, + "Volume": 13999700 + }, + { + "Date": "2026-02-12", + "Open": 67.26079397948304, + "Close": 66.35348510742188, + "Volume": 8861100 + }, + { + "Date": "2026-02-13", + "Open": 65.7054035640463, + "Close": 62.61455535888672, + "Volume": 8147200 + }, + { + "Date": "2026-02-17", + "Open": 63.013373828874286, + "Close": 62.325408935546875, + "Volume": 5319700 + }, + { + "Date": "2026-02-18", + "Open": 62.744172472337866, + "Close": 61.53774642944336, + "Volume": 4025600 + }, + { + "Date": "2026-02-19", + "Open": 61.318393026397054, + "Close": 60.13190841674805, + "Volume": 3455100 + }, + { + "Date": "2026-02-20", + "Open": 59.234564550232136, + "Close": 58.746009826660156, + "Volume": 5615100 + }, + { + "Date": "2026-02-23", + "Open": 58.55657389352875, + "Close": 57.998226165771484, + "Volume": 3255700 + }, + { + "Date": "2026-02-24", + "Open": 58.1976377916434, + "Close": 58.67621994018555, + "Volume": 3274700 + }, + { + "Date": "2026-02-25", + "Open": 58.8656592528845, + "Close": 59.27444839477539, + "Volume": 2615200 + }, + { + "Date": "2026-02-26", + "Open": 59.29438936791489, + "Close": 57.73899459838867, + "Volume": 3209700 + }, + { + "Date": "2026-02-27", + "Open": 57.47976329992182, + "Close": 57.39999771118164, + "Volume": 3519000 + }, + { + "Date": "2026-03-02", + "Open": 56.709999084472656, + "Close": 55.97999954223633, + "Volume": 2333000 + }, + { + "Date": "2026-03-03", + "Open": 53.52000045776367, + "Close": 54.119998931884766, + "Volume": 3391900 + }, + { + "Date": "2026-03-04", + "Open": 54.56999969482422, + "Close": 52.79999923706055, + "Volume": 2535800 + }, + { + "Date": "2026-03-05", + "Open": 52.27000045776367, + "Close": 52.72999954223633, + "Volume": 3133400 + }, + { + "Date": "2026-03-06", + "Open": 52.040000915527344, + "Close": 51.79999923706055, + "Volume": 3173500 + }, + { + "Date": "2026-03-09", + "Open": 50.38999938964844, + "Close": 53.25, + "Volume": 3702600 + }, + { + "Date": "2026-03-10", + "Open": 53.029998779296875, + "Close": 52.83000183105469, + "Volume": 2619300 + }, + { + "Date": "2026-03-11", + "Open": 52.459999084472656, + "Close": 52.970001220703125, + "Volume": 2889100 + }, + { + "Date": "2026-03-12", + "Open": 52.5, + "Close": 52.4900016784668, + "Volume": 2852200 + }, + { + "Date": "2026-03-13", + "Open": 52.68000030517578, + "Close": 50.560001373291016, + "Volume": 2256700 + }, + { + "Date": "2026-03-16", + "Open": 51.29999923706055, + "Close": 51.810001373291016, + "Volume": 2075300 + }, + { + "Date": "2026-03-17", + "Open": 52.439998626708984, + "Close": 52.310001373291016, + "Volume": 2378500 + }, + { + "Date": "2026-03-18", + "Open": 52.0099983215332, + "Close": 52.04999923706055, + "Volume": 2651400 + }, + { + "Date": "2026-03-19", + "Open": 51.4900016784668, + "Close": 52.43000030517578, + "Volume": 2960100 + }, + { + "Date": "2026-03-20", + "Open": 51.88999938964844, + "Close": 52.22999954223633, + "Volume": 5879200 + }, + { + "Date": "2026-03-23", + "Open": 53.439998626708984, + "Close": 54.11000061035156, + "Volume": 3109700 + }, + { + "Date": "2026-03-24", + "Open": 53.599998474121094, + "Close": 55.0099983215332, + "Volume": 2498800 + }, + { + "Date": "2026-03-25", + "Open": 56.15999984741211, + "Close": 56.119998931884766, + "Volume": 2790300 + }, + { + "Date": "2026-03-26", + "Open": 55.439998626708984, + "Close": 54.7599983215332, + "Volume": 2013300 + }, + { + "Date": "2026-03-27", + "Open": 54.38999938964844, + "Close": 54.2400016784668, + "Volume": 1586900 + }, + { + "Date": "2026-03-30", + "Open": 54.93000030517578, + "Close": 52.54999923706055, + "Volume": 2024000 + }, + { + "Date": "2026-03-31", + "Open": 53.38999938964844, + "Close": 54.2599983215332, + "Volume": 1983000 + }, + { + "Date": "2026-04-01", + "Open": 54.65999984741211, + "Close": 54.56999969482422, + "Volume": 1624200 + }, + { + "Date": "2026-04-02", + "Open": 53.400001525878906, + "Close": 52.83000183105469, + "Volume": 1534700 + }, + { + "Date": "2026-04-06", + "Open": 52.65999984741211, + "Close": 53.060001373291016, + "Volume": 1053000 + }, + { + "Date": "2026-04-07", + "Open": 52.709999084472656, + "Close": 52.38999938964844, + "Volume": 2518000 + }, + { + "Date": "2026-04-08", + "Open": 55.04999923706055, + "Close": 54.77000045776367, + "Volume": 229319 + } + ], + "CBRE": [ + { + "Date": "2025-11-26", + "Open": 161.49000549316406, + "Close": 162.2100067138672, + "Volume": 1116100 + }, + { + "Date": "2025-11-28", + "Open": 162.1699981689453, + "Close": 161.8300018310547, + "Volume": 621600 + }, + { + "Date": "2025-12-01", + "Open": 160.2100067138672, + "Close": 159.33999633789062, + "Volume": 1093300 + }, + { + "Date": "2025-12-02", + "Open": 161.5, + "Close": 159.3300018310547, + "Volume": 1106700 + }, + { + "Date": "2025-12-03", + "Open": 160.05999755859375, + "Close": 162.27999877929688, + "Volume": 1202800 + }, + { + "Date": "2025-12-04", + "Open": 162.3000030517578, + "Close": 161.47000122070312, + "Volume": 1166300 + }, + { + "Date": "2025-12-05", + "Open": 161.2899932861328, + "Close": 160.86000061035156, + "Volume": 822000 + }, + { + "Date": "2025-12-08", + "Open": 160.16000366210938, + "Close": 155.38999938964844, + "Volume": 1620600 + }, + { + "Date": "2025-12-09", + "Open": 155.75999450683594, + "Close": 156.02000427246094, + "Volume": 1506700 + }, + { + "Date": "2025-12-10", + "Open": 156.6999969482422, + "Close": 156.64999389648438, + "Volume": 2000000 + }, + { + "Date": "2025-12-11", + "Open": 157.77000427246094, + "Close": 160.4600067138672, + "Volume": 1842800 + }, + { + "Date": "2025-12-12", + "Open": 161.67999267578125, + "Close": 159.5800018310547, + "Volume": 1577400 + }, + { + "Date": "2025-12-15", + "Open": 161.60000610351562, + "Close": 158.8699951171875, + "Volume": 1301500 + }, + { + "Date": "2025-12-16", + "Open": 159.58999633789062, + "Close": 160.6999969482422, + "Volume": 1892600 + }, + { + "Date": "2025-12-17", + "Open": 160.4499969482422, + "Close": 160.00999450683594, + "Volume": 2256400 + }, + { + "Date": "2025-12-18", + "Open": 161.14999389648438, + "Close": 160.55999755859375, + "Volume": 1028100 + }, + { + "Date": "2025-12-19", + "Open": 160.08999633789062, + "Close": 161.6300048828125, + "Volume": 4433100 + }, + { + "Date": "2025-12-22", + "Open": 161.6199951171875, + "Close": 164.05999755859375, + "Volume": 1114000 + }, + { + "Date": "2025-12-23", + "Open": 164.17999267578125, + "Close": 163.85000610351562, + "Volume": 858400 + }, + { + "Date": "2025-12-24", + "Open": 164.3300018310547, + "Close": 164.94000244140625, + "Volume": 479100 + }, + { + "Date": "2025-12-26", + "Open": 164.89999389648438, + "Close": 164.7100067138672, + "Volume": 426400 + }, + { + "Date": "2025-12-29", + "Open": 164.77999877929688, + "Close": 164.1699981689453, + "Volume": 793500 + }, + { + "Date": "2025-12-30", + "Open": 163.67999267578125, + "Close": 163.30999755859375, + "Volume": 675700 + }, + { + "Date": "2025-12-31", + "Open": 163.24000549316406, + "Close": 160.7899932861328, + "Volume": 1083300 + }, + { + "Date": "2026-01-02", + "Open": 160.30999755859375, + "Close": 160.19000244140625, + "Volume": 821100 + }, + { + "Date": "2026-01-05", + "Open": 159.61000061035156, + "Close": 164.39999389648438, + "Volume": 1283000 + }, + { + "Date": "2026-01-06", + "Open": 164.58999633789062, + "Close": 166.9199981689453, + "Volume": 1368500 + }, + { + "Date": "2026-01-07", + "Open": 167.97999572753906, + "Close": 166.3300018310547, + "Volume": 1550300 + }, + { + "Date": "2026-01-08", + "Open": 165.47000122070312, + "Close": 165.9600067138672, + "Volume": 1129200 + }, + { + "Date": "2026-01-09", + "Open": 166.99000549316406, + "Close": 165.4600067138672, + "Volume": 1174100 + }, + { + "Date": "2026-01-12", + "Open": 164.9499969482422, + "Close": 166.72000122070312, + "Volume": 1507000 + }, + { + "Date": "2026-01-13", + "Open": 166.27999877929688, + "Close": 164.7100067138672, + "Volume": 1158100 + }, + { + "Date": "2026-01-14", + "Open": 163.77000427246094, + "Close": 164.89999389648438, + "Volume": 1522600 + }, + { + "Date": "2026-01-15", + "Open": 165.77000427246094, + "Close": 170.8300018310547, + "Volume": 1287400 + }, + { + "Date": "2026-01-16", + "Open": 170.27000427246094, + "Close": 171.58999633789062, + "Volume": 1451100 + }, + { + "Date": "2026-01-20", + "Open": 167.83999633789062, + "Close": 165.36000061035156, + "Volume": 1219300 + }, + { + "Date": "2026-01-21", + "Open": 167.3000030517578, + "Close": 170.2899932861328, + "Volume": 1511200 + }, + { + "Date": "2026-01-22", + "Open": 171.25999450683594, + "Close": 170.1699981689453, + "Volume": 1199700 + }, + { + "Date": "2026-01-23", + "Open": 168.8000030517578, + "Close": 169.22999572753906, + "Volume": 1067100 + }, + { + "Date": "2026-01-26", + "Open": 169.8300018310547, + "Close": 170.30999755859375, + "Volume": 1414400 + }, + { + "Date": "2026-01-27", + "Open": 170.30999755859375, + "Close": 169.38999938964844, + "Volume": 1092900 + }, + { + "Date": "2026-01-28", + "Open": 169.36000061035156, + "Close": 169.5, + "Volume": 868800 + }, + { + "Date": "2026-01-29", + "Open": 170.22000122070312, + "Close": 171.61000061035156, + "Volume": 1348600 + }, + { + "Date": "2026-01-30", + "Open": 170.32000732421875, + "Close": 170.3300018310547, + "Volume": 1423600 + }, + { + "Date": "2026-02-02", + "Open": 170.10000610351562, + "Close": 169.36000061035156, + "Volume": 1267900 + }, + { + "Date": "2026-02-03", + "Open": 169.7899932861328, + "Close": 163.35000610351562, + "Volume": 1848200 + }, + { + "Date": "2026-02-04", + "Open": 163.35000610351562, + "Close": 165.88999938964844, + "Volume": 1856700 + }, + { + "Date": "2026-02-05", + "Open": 165.10000610351562, + "Close": 166.17999267578125, + "Volume": 1247600 + }, + { + "Date": "2026-02-06", + "Open": 167.52000427246094, + "Close": 169.6699981689453, + "Volume": 1262300 + }, + { + "Date": "2026-02-09", + "Open": 168.9600067138672, + "Close": 170.97999572753906, + "Volume": 1005500 + }, + { + "Date": "2026-02-10", + "Open": 171.6999969482422, + "Close": 170.3300018310547, + "Volume": 1917100 + }, + { + "Date": "2026-02-11", + "Open": 171.02000427246094, + "Close": 149.49000549316406, + "Volume": 7273600 + }, + { + "Date": "2026-02-12", + "Open": 151.94000244140625, + "Close": 136.27999877929688, + "Volume": 12458400 + }, + { + "Date": "2026-02-13", + "Open": 139.63999938964844, + "Close": 142.30999755859375, + "Volume": 7109200 + }, + { + "Date": "2026-02-17", + "Open": 141.0, + "Close": 141.24000549316406, + "Volume": 3578300 + }, + { + "Date": "2026-02-18", + "Open": 143.08999633789062, + "Close": 152.00999450683594, + "Volume": 4949700 + }, + { + "Date": "2026-02-19", + "Open": 150.39999389648438, + "Close": 149.19000244140625, + "Volume": 2585100 + }, + { + "Date": "2026-02-20", + "Open": 149.0, + "Close": 147.00999450683594, + "Volume": 2114300 + }, + { + "Date": "2026-02-23", + "Open": 146.6199951171875, + "Close": 144.17999267578125, + "Volume": 3655900 + }, + { + "Date": "2026-02-24", + "Open": 144.85000610351562, + "Close": 146.1699981689453, + "Volume": 2393600 + }, + { + "Date": "2026-02-25", + "Open": 146.94000244140625, + "Close": 147.24000549316406, + "Volume": 2494300 + }, + { + "Date": "2026-02-26", + "Open": 148.61000061035156, + "Close": 150.0, + "Volume": 1772500 + }, + { + "Date": "2026-02-27", + "Open": 147.9600067138672, + "Close": 147.66000366210938, + "Volume": 3371200 + }, + { + "Date": "2026-03-02", + "Open": 143.92999267578125, + "Close": 144.97000122070312, + "Volume": 2320300 + }, + { + "Date": "2026-03-03", + "Open": 140.22000122070312, + "Close": 142.6300048828125, + "Volume": 2295400 + }, + { + "Date": "2026-03-04", + "Open": 143.14999389648438, + "Close": 141.74000549316406, + "Volume": 2179400 + }, + { + "Date": "2026-03-05", + "Open": 139.97999572753906, + "Close": 141.19000244140625, + "Volume": 2152800 + }, + { + "Date": "2026-03-06", + "Open": 137.22999572753906, + "Close": 136.8300018310547, + "Volume": 2167800 + }, + { + "Date": "2026-03-09", + "Open": 133.88999938964844, + "Close": 136.94000244140625, + "Volume": 2578500 + }, + { + "Date": "2026-03-10", + "Open": 136.7899932861328, + "Close": 134.58999633789062, + "Volume": 1917400 + }, + { + "Date": "2026-03-11", + "Open": 133.50999450683594, + "Close": 132.49000549316406, + "Volume": 2879600 + }, + { + "Date": "2026-03-12", + "Open": 130.05999755859375, + "Close": 131.83999633789062, + "Volume": 3557100 + }, + { + "Date": "2026-03-13", + "Open": 133.74000549316406, + "Close": 133.8000030517578, + "Volume": 2011300 + }, + { + "Date": "2026-03-16", + "Open": 135.8000030517578, + "Close": 135.07000732421875, + "Volume": 1570200 + }, + { + "Date": "2026-03-17", + "Open": 137.25, + "Close": 136.27999877929688, + "Volume": 1565000 + }, + { + "Date": "2026-03-18", + "Open": 134.25999450683594, + "Close": 133.91000366210938, + "Volume": 2667600 + }, + { + "Date": "2026-03-19", + "Open": 132.36000061035156, + "Close": 133.2100067138672, + "Volume": 2213400 + }, + { + "Date": "2026-03-20", + "Open": 133.02999877929688, + "Close": 131.99000549316406, + "Volume": 3525300 + }, + { + "Date": "2026-03-23", + "Open": 136.07000732421875, + "Close": 135.75, + "Volume": 2209300 + }, + { + "Date": "2026-03-24", + "Open": 133.0399932861328, + "Close": 132.9199981689453, + "Volume": 2093800 + }, + { + "Date": "2026-03-25", + "Open": 134.27000427246094, + "Close": 134.75, + "Volume": 1761200 + }, + { + "Date": "2026-03-26", + "Open": 134.05999755859375, + "Close": 134.80999755859375, + "Volume": 1815300 + }, + { + "Date": "2026-03-27", + "Open": 133.6199951171875, + "Close": 131.77000427246094, + "Volume": 1661700 + }, + { + "Date": "2026-03-30", + "Open": 133.72999572753906, + "Close": 133.13999938964844, + "Volume": 1969300 + }, + { + "Date": "2026-03-31", + "Open": 135.9600067138672, + "Close": 135.4600067138672, + "Volume": 3051500 + }, + { + "Date": "2026-04-01", + "Open": 134.58999633789062, + "Close": 134.49000549316406, + "Volume": 1777900 + }, + { + "Date": "2026-04-02", + "Open": 132.6300048828125, + "Close": 136.60000610351562, + "Volume": 1627700 + }, + { + "Date": "2026-04-06", + "Open": 136.16000366210938, + "Close": 136.19000244140625, + "Volume": 786800 + }, + { + "Date": "2026-04-07", + "Open": 135.35000610351562, + "Close": 138.02000427246094, + "Volume": 1472600 + }, + { + "Date": "2026-04-08", + "Open": 143.5500030517578, + "Close": 143.97000122070312, + "Volume": 418908 + } + ], + "CAH": [ + { + "Date": "2025-11-26", + "Open": 212.65310992011212, + "Close": 212.09585571289062, + "Volume": 1808700 + }, + { + "Date": "2025-11-28", + "Open": 212.2749890631215, + "Close": 211.2201690673828, + "Volume": 817800 + }, + { + "Date": "2025-12-01", + "Open": 211.83713165825554, + "Close": 206.9810333251953, + "Volume": 1830300 + }, + { + "Date": "2025-12-02", + "Open": 206.98104229584777, + "Close": 204.12510681152344, + "Volume": 3610100 + }, + { + "Date": "2025-12-03", + "Open": 204.5430460538166, + "Close": 198.73165893554688, + "Volume": 5171300 + }, + { + "Date": "2025-12-04", + "Open": 198.661995366935, + "Close": 198.21420288085938, + "Volume": 2810100 + }, + { + "Date": "2025-12-05", + "Open": 198.7813937822646, + "Close": 197.85595703125, + "Volume": 1738600 + }, + { + "Date": "2025-12-08", + "Open": 198.03506876305775, + "Close": 197.9057159423828, + "Volume": 2198800 + }, + { + "Date": "2025-12-09", + "Open": 199.72676011620825, + "Close": 197.030029296875, + "Volume": 2143100 + }, + { + "Date": "2025-12-10", + "Open": 197.88582337215612, + "Close": 197.239013671875, + "Volume": 1397400 + }, + { + "Date": "2025-12-11", + "Open": 196.9603609453445, + "Close": 197.3484649658203, + "Volume": 1086700 + }, + { + "Date": "2025-12-12", + "Open": 197.28874687630685, + "Close": 197.20913696289062, + "Volume": 2746300 + }, + { + "Date": "2025-12-15", + "Open": 197.83604759627397, + "Close": 198.9804229736328, + "Volume": 3004000 + }, + { + "Date": "2025-12-16", + "Open": 198.26395534827554, + "Close": 196.92056274414062, + "Volume": 2250100 + }, + { + "Date": "2025-12-17", + "Open": 197.21908971488565, + "Close": 197.46786499023438, + "Volume": 2581300 + }, + { + "Date": "2025-12-18", + "Open": 197.85596748038375, + "Close": 198.12464904785156, + "Volume": 2488700 + }, + { + "Date": "2025-12-19", + "Open": 199.75659984733505, + "Close": 201.9557647705078, + "Volume": 4172800 + }, + { + "Date": "2025-12-22", + "Open": 202.3140074048882, + "Close": 204.1947479248047, + "Volume": 1916600 + }, + { + "Date": "2025-12-23", + "Open": 203.58774592243012, + "Close": 206.3541259765625, + "Volume": 1300200 + }, + { + "Date": "2025-12-24", + "Open": 206.3640802688096, + "Close": 206.52328491210938, + "Volume": 704200 + }, + { + "Date": "2025-12-26", + "Open": 206.68250152181892, + "Close": 207.2696075439453, + "Volume": 591000 + }, + { + "Date": "2025-12-29", + "Open": 207.01088436010758, + "Close": 206.36407470703125, + "Volume": 808000 + }, + { + "Date": "2025-12-30", + "Open": 206.9213353587455, + "Close": 206.19491577148438, + "Volume": 1225700 + }, + { + "Date": "2025-12-31", + "Open": 206.46358215642996, + "Close": 204.4932861328125, + "Volume": 1094200 + }, + { + "Date": "2026-01-02", + "Open": 204.07530599663355, + "Close": 205.22251892089844, + "Volume": 1165700 + }, + { + "Date": "2026-01-05", + "Open": 203.31713728903435, + "Close": 204.9531707763672, + "Volume": 2743400 + }, + { + "Date": "2026-01-06", + "Open": 204.97312965748364, + "Close": 207.97584533691406, + "Volume": 1513500 + }, + { + "Date": "2026-01-07", + "Open": 207.5867823283685, + "Close": 206.68896484375, + "Volume": 2035300 + }, + { + "Date": "2026-01-08", + "Open": 207.39724143646666, + "Close": 202.00033569335938, + "Volume": 1585600 + }, + { + "Date": "2026-01-09", + "Open": 203.297184350586, + "Close": 200.62367248535156, + "Volume": 1285000 + }, + { + "Date": "2026-01-12", + "Open": 201.51152663156662, + "Close": 202.0302734375, + "Volume": 1511400 + }, + { + "Date": "2026-01-13", + "Open": 209.5919402366681, + "Close": 207.75637817382812, + "Volume": 1913500 + }, + { + "Date": "2026-01-14", + "Open": 208.02572867552874, + "Close": 213.04356384277344, + "Volume": 1598800 + }, + { + "Date": "2026-01-15", + "Open": 213.13334489376166, + "Close": 212.94381713867188, + "Volume": 1785400 + }, + { + "Date": "2026-01-16", + "Open": 213.10341764993387, + "Close": 211.93624877929688, + "Volume": 1331400 + }, + { + "Date": "2026-01-20", + "Open": 209.97100169080798, + "Close": 209.86126708984375, + "Volume": 1654100 + }, + { + "Date": "2026-01-21", + "Open": 208.7140677058729, + "Close": 207.96588134765625, + "Volume": 1849900 + }, + { + "Date": "2026-01-22", + "Open": 208.49459238219944, + "Close": 206.3896942138672, + "Volume": 1742700 + }, + { + "Date": "2026-01-23", + "Open": 206.53932860863358, + "Close": 207.8262176513672, + "Volume": 2159900 + }, + { + "Date": "2026-01-26", + "Open": 208.3549354633279, + "Close": 210.419921875, + "Volume": 1824100 + }, + { + "Date": "2026-01-27", + "Open": 210.09073132681817, + "Close": 213.52239990234375, + "Volume": 1771700 + }, + { + "Date": "2026-01-28", + "Open": 212.10582864551776, + "Close": 209.8812255859375, + "Volume": 1507900 + }, + { + "Date": "2026-01-29", + "Open": 211.9462290387732, + "Close": 210.7191925048828, + "Volume": 1306900 + }, + { + "Date": "2026-01-30", + "Open": 210.4398776902366, + "Close": 214.36038208007812, + "Volume": 2454000 + }, + { + "Date": "2026-02-02", + "Open": 215.32803521601713, + "Close": 218.40057373046875, + "Volume": 1644900 + }, + { + "Date": "2026-02-03", + "Open": 218.17112828563972, + "Close": 217.4728240966797, + "Volume": 1890100 + }, + { + "Date": "2026-02-04", + "Open": 214.99882448519878, + "Close": 206.34979248046875, + "Volume": 2504400 + }, + { + "Date": "2026-02-05", + "Open": 216.47524030007656, + "Close": 226.630615234375, + "Volume": 3583600 + }, + { + "Date": "2026-02-06", + "Open": 225.662985730012, + "Close": 225.77272033691406, + "Volume": 2250300 + }, + { + "Date": "2026-02-09", + "Open": 226.01211873696695, + "Close": 225.21405029296875, + "Volume": 1420000 + }, + { + "Date": "2026-02-10", + "Open": 225.4534899967892, + "Close": 219.7373504638672, + "Volume": 1445300 + }, + { + "Date": "2026-02-11", + "Open": 220.42568048220875, + "Close": 223.7077178955078, + "Volume": 1313500 + }, + { + "Date": "2026-02-12", + "Open": 224.62548451836747, + "Close": 214.53993225097656, + "Volume": 3167300 + }, + { + "Date": "2026-02-13", + "Open": 215.8766896227564, + "Close": 220.25607299804688, + "Volume": 1116900 + }, + { + "Date": "2026-02-17", + "Open": 221.17386349824682, + "Close": 225.0345001220703, + "Volume": 1696600 + }, + { + "Date": "2026-02-18", + "Open": 224.79506733005638, + "Close": 224.4459228515625, + "Volume": 1050300 + }, + { + "Date": "2026-02-19", + "Open": 224.43594626229407, + "Close": 222.2213134765625, + "Volume": 884900 + }, + { + "Date": "2026-02-20", + "Open": 222.4308161032967, + "Close": 223.8972625732422, + "Volume": 1072600 + }, + { + "Date": "2026-02-23", + "Open": 223.86732449856947, + "Close": 224.27633666992188, + "Volume": 1351800 + }, + { + "Date": "2026-02-24", + "Open": 223.97706294671443, + "Close": 225.42355346679688, + "Volume": 1434800 + }, + { + "Date": "2026-02-25", + "Open": 225.503366100351, + "Close": 225.63304138183594, + "Volume": 878600 + }, + { + "Date": "2026-02-26", + "Open": 225.95226813332337, + "Close": 226.58074951171875, + "Volume": 1167100 + }, + { + "Date": "2026-02-27", + "Open": 227.3888005989894, + "Close": 228.67567443847656, + "Volume": 2066800 + }, + { + "Date": "2026-03-02", + "Open": 231.47887708493352, + "Close": 229.32411193847656, + "Volume": 1751100 + }, + { + "Date": "2026-03-03", + "Open": 227.4486466765637, + "Close": 225.80264282226562, + "Volume": 2398000 + }, + { + "Date": "2026-03-04", + "Open": 225.7926513132302, + "Close": 222.64028930664062, + "Volume": 1701700 + }, + { + "Date": "2026-03-05", + "Open": 221.56291865685702, + "Close": 215.49761962890625, + "Volume": 2847100 + }, + { + "Date": "2026-03-06", + "Open": 215.4776625984503, + "Close": 217.25335693359375, + "Volume": 2090300 + }, + { + "Date": "2026-03-09", + "Open": 216.87427344693418, + "Close": 221.7424774169922, + "Volume": 2555200 + }, + { + "Date": "2026-03-10", + "Open": 220.59525765235563, + "Close": 216.51513671875, + "Volume": 1568000 + }, + { + "Date": "2026-03-11", + "Open": 215.55747073193862, + "Close": 214.89906311035156, + "Volume": 1124700 + }, + { + "Date": "2026-03-12", + "Open": 216.65481100532125, + "Close": 218.56019592285156, + "Volume": 2053700 + }, + { + "Date": "2026-03-13", + "Open": 219.0889047237636, + "Close": 216.5550537109375, + "Volume": 1422400 + }, + { + "Date": "2026-03-16", + "Open": 218.14120238701227, + "Close": 217.06381225585938, + "Volume": 1731400 + }, + { + "Date": "2026-03-17", + "Open": 217.41297301268392, + "Close": 215.8367919921875, + "Volume": 1772400 + }, + { + "Date": "2026-03-18", + "Open": 215.20831710755073, + "Close": 211.35765075683594, + "Volume": 1756800 + }, + { + "Date": "2026-03-19", + "Open": 211.71677229477996, + "Close": 210.40994262695312, + "Volume": 1424500 + }, + { + "Date": "2026-03-20", + "Open": 210.59949011527365, + "Close": 207.32742309570312, + "Volume": 4250700 + }, + { + "Date": "2026-03-23", + "Open": 209.47222360246076, + "Close": 205.90087890625, + "Volume": 2579200 + }, + { + "Date": "2026-03-24", + "Open": 206.40964832513953, + "Close": 206.72886657714844, + "Volume": 1983600 + }, + { + "Date": "2026-03-25", + "Open": 207.49700283324904, + "Close": 210.7989959716797, + "Volume": 1836900 + }, + { + "Date": "2026-03-26", + "Open": 209.7216194060234, + "Close": 207.19773864746094, + "Volume": 1599700 + }, + { + "Date": "2026-03-27", + "Open": 207.35734778665332, + "Close": 206.0804443359375, + "Volume": 1307100 + }, + { + "Date": "2026-03-30", + "Open": 208.59435790343588, + "Close": 205.81109619140625, + "Volume": 1513700 + }, + { + "Date": "2026-03-31", + "Open": 207.89602944224953, + "Close": 210.7989959716797, + "Volume": 1587100 + }, + { + "Date": "2026-04-01", + "Open": 211.36000061035156, + "Close": 212.02000427246094, + "Volume": 1462800 + }, + { + "Date": "2026-04-02", + "Open": 211.50999450683594, + "Close": 214.0500030517578, + "Volume": 1503700 + }, + { + "Date": "2026-04-06", + "Open": 213.1300048828125, + "Close": 212.6199951171875, + "Volume": 1171900 + }, + { + "Date": "2026-04-07", + "Open": 211.3699951171875, + "Close": 212.77000427246094, + "Volume": 1449300 + }, + { + "Date": "2026-04-08", + "Open": 213.19000244140625, + "Close": 215.55999755859375, + "Volume": 240294 + } + ], + "C": [ + { + "Date": "2025-11-26", + "Open": 101.19254404318905, + "Close": 101.96849822998047, + "Volume": 11384100 + }, + { + "Date": "2025-11-28", + "Open": 102.26695037006019, + "Close": 103.06279754638672, + "Volume": 5865200 + }, + { + "Date": "2025-12-01", + "Open": 102.56538807712334, + "Close": 102.14756774902344, + "Volume": 9663700 + }, + { + "Date": "2025-12-02", + "Open": 103.06279253052908, + "Close": 102.65492248535156, + "Volume": 8056900 + }, + { + "Date": "2025-12-03", + "Open": 102.565386660361, + "Close": 106.16661834716797, + "Volume": 14003600 + }, + { + "Date": "2025-12-04", + "Open": 106.10693365590082, + "Close": 107.23107147216797, + "Volume": 12811300 + }, + { + "Date": "2025-12-05", + "Open": 107.11168963444986, + "Close": 108.31541442871094, + "Volume": 14936300 + }, + { + "Date": "2025-12-08", + "Open": 108.6337562369122, + "Close": 108.35520935058594, + "Volume": 11394800 + }, + { + "Date": "2025-12-09", + "Open": 108.23583360913348, + "Close": 108.86256408691406, + "Volume": 15822700 + }, + { + "Date": "2025-12-10", + "Open": 108.79292909429876, + "Close": 110.51395416259766, + "Volume": 16584300 + }, + { + "Date": "2025-12-11", + "Open": 110.69301941039426, + "Close": 111.16058349609375, + "Volume": 10829700 + }, + { + "Date": "2025-12-12", + "Open": 112.71249778645955, + "Close": 111.22027587890625, + "Volume": 11227900 + }, + { + "Date": "2025-12-15", + "Open": 111.8669043207642, + "Close": 112.21509552001953, + "Volume": 10692100 + }, + { + "Date": "2025-12-16", + "Open": 112.215094921872, + "Close": 110.70297241210938, + "Volume": 12418200 + }, + { + "Date": "2025-12-17", + "Open": 111.30981254177988, + "Close": 110.88204193115234, + "Volume": 9949700 + }, + { + "Date": "2025-12-18", + "Open": 111.63809656374926, + "Close": 112.24493408203125, + "Volume": 21155800 + }, + { + "Date": "2025-12-19", + "Open": 112.61301595518779, + "Close": 114.26441192626953, + "Volume": 37660800 + }, + { + "Date": "2025-12-22", + "Open": 114.61259016257618, + "Close": 117.47765350341797, + "Volume": 20178100 + }, + { + "Date": "2025-12-23", + "Open": 117.54730051225037, + "Close": 118.78086853027344, + "Volume": 16135000 + }, + { + "Date": "2025-12-24", + "Open": 119.08925905488144, + "Close": 120.9296646118164, + "Volume": 13529600 + }, + { + "Date": "2025-12-26", + "Open": 121.0192033586009, + "Close": 119.79557800292969, + "Volume": 10603700 + }, + { + "Date": "2025-12-29", + "Open": 119.73588836925133, + "Close": 117.51744842529297, + "Volume": 11000600 + }, + { + "Date": "2025-12-30", + "Open": 117.67662022000245, + "Close": 116.60221862792969, + "Volume": 8636100 + }, + { + "Date": "2025-12-31", + "Open": 116.79124027427012, + "Close": 116.08492279052734, + "Volume": 6203300 + }, + { + "Date": "2026-01-02", + "Open": 116.60222384578958, + "Close": 118.0844955444336, + "Volume": 9245400 + }, + { + "Date": "2026-01-05", + "Open": 118.69132877000635, + "Close": 122.66064453125, + "Volume": 19993400 + }, + { + "Date": "2026-01-06", + "Open": 123.03867343417369, + "Close": 121.86479187011719, + "Volume": 11940100 + }, + { + "Date": "2026-01-07", + "Open": 121.67577457984056, + "Close": 120.74065399169922, + "Volume": 11595800 + }, + { + "Date": "2026-01-08", + "Open": 120.2531867677152, + "Close": 119.97463989257812, + "Volume": 14801500 + }, + { + "Date": "2026-01-09", + "Open": 120.31288351313691, + "Close": 120.69091033935547, + "Volume": 7565700 + }, + { + "Date": "2026-01-12", + "Open": 116.29382877369083, + "Close": 117.08967590332031, + "Volume": 19926900 + }, + { + "Date": "2026-01-13", + "Open": 117.10958015183947, + "Close": 115.69694519042969, + "Volume": 18332300 + }, + { + "Date": "2026-01-14", + "Open": 117.29859846900479, + "Close": 111.82711791992188, + "Volume": 27984600 + }, + { + "Date": "2026-01-15", + "Open": 113.25964772409198, + "Close": 116.8509292602539, + "Volume": 18719700 + }, + { + "Date": "2026-01-16", + "Open": 117.18916409921127, + "Close": 117.42791748046875, + "Volume": 17153800 + }, + { + "Date": "2026-01-20", + "Open": 113.86648389177762, + "Close": 112.21509552001953, + "Volume": 20451300 + }, + { + "Date": "2026-01-21", + "Open": 112.5533245504234, + "Close": 113.26959228515625, + "Volume": 14199900 + }, + { + "Date": "2026-01-22", + "Open": 113.975912686087, + "Close": 115.06026458740234, + "Volume": 11271500 + }, + { + "Date": "2026-01-23", + "Open": 114.37384088813965, + "Close": 113.00099182128906, + "Volume": 12164400 + }, + { + "Date": "2026-01-26", + "Open": 113.30938935440474, + "Close": 114.22461700439453, + "Volume": 11728700 + }, + { + "Date": "2026-01-27", + "Open": 114.30420102806102, + "Close": 114.19477081298828, + "Volume": 11976800 + }, + { + "Date": "2026-01-28", + "Open": 114.00575359770286, + "Close": 113.60782623291016, + "Volume": 11378300 + }, + { + "Date": "2026-01-29", + "Open": 114.24451198899314, + "Close": 114.60264587402344, + "Volume": 14443200 + }, + { + "Date": "2026-01-30", + "Open": 113.82668881924782, + "Close": 115.11000061035156, + "Volume": 12396600 + }, + { + "Date": "2026-02-02", + "Open": 114.95999908447266, + "Close": 116.2300033569336, + "Volume": 11773700 + }, + { + "Date": "2026-02-03", + "Open": 117.0, + "Close": 117.70999908447266, + "Volume": 15332100 + }, + { + "Date": "2026-02-04", + "Open": 117.77999877929688, + "Close": 117.43000030517578, + "Volume": 12408300 + }, + { + "Date": "2026-02-05", + "Open": 116.41000366210938, + "Close": 115.73999786376953, + "Volume": 18704600 + }, + { + "Date": "2026-02-06", + "Open": 117.36000061035156, + "Close": 122.69000244140625, + "Volume": 15248800 + }, + { + "Date": "2026-02-09", + "Open": 122.19000244140625, + "Close": 123.7699966430664, + "Volume": 12887500 + }, + { + "Date": "2026-02-10", + "Open": 123.72000122070312, + "Close": 122.1500015258789, + "Volume": 12121300 + }, + { + "Date": "2026-02-11", + "Open": 123.58999633789062, + "Close": 117.38999938964844, + "Volume": 13771400 + }, + { + "Date": "2026-02-12", + "Open": 118.04000091552734, + "Close": 111.1500015258789, + "Volume": 19353300 + }, + { + "Date": "2026-02-13", + "Open": 109.7699966430664, + "Close": 110.86000061035156, + "Volume": 16665200 + }, + { + "Date": "2026-02-17", + "Open": 112.30000305175781, + "Close": 113.77999877929688, + "Volume": 12314600 + }, + { + "Date": "2026-02-18", + "Open": 115.04000091552734, + "Close": 116.2699966430664, + "Volume": 11678900 + }, + { + "Date": "2026-02-19", + "Open": 114.98999786376953, + "Close": 115.55000305175781, + "Volume": 8085300 + }, + { + "Date": "2026-02-20", + "Open": 115.26000213623047, + "Close": 116.0, + "Volume": 12986800 + }, + { + "Date": "2026-02-23", + "Open": 115.33999633789062, + "Close": 110.75, + "Volume": 17996400 + }, + { + "Date": "2026-02-24", + "Open": 109.44999694824219, + "Close": 109.55999755859375, + "Volume": 14981000 + }, + { + "Date": "2026-02-25", + "Open": 111.31999969482422, + "Close": 114.33999633789062, + "Volume": 13649100 + }, + { + "Date": "2026-02-26", + "Open": 114.69999694824219, + "Close": 116.19000244140625, + "Volume": 14759400 + }, + { + "Date": "2026-02-27", + "Open": 113.18000030517578, + "Close": 110.19000244140625, + "Volume": 29106900 + }, + { + "Date": "2026-03-02", + "Open": 106.26000213623047, + "Close": 111.44999694824219, + "Volume": 18976600 + }, + { + "Date": "2026-03-03", + "Open": 107.43000030517578, + "Close": 110.76000213623047, + "Volume": 15813300 + }, + { + "Date": "2026-03-04", + "Open": 111.66999816894531, + "Close": 111.31999969482422, + "Volume": 13042200 + }, + { + "Date": "2026-03-05", + "Open": 110.56999969482422, + "Close": 108.94999694824219, + "Volume": 15549100 + }, + { + "Date": "2026-03-06", + "Open": 105.19000244140625, + "Close": 106.52999877929688, + "Volume": 16586900 + }, + { + "Date": "2026-03-09", + "Open": 104.44999694824219, + "Close": 106.58999633789062, + "Volume": 18525600 + }, + { + "Date": "2026-03-10", + "Open": 108.41000366210938, + "Close": 108.97000122070312, + "Volume": 17843900 + }, + { + "Date": "2026-03-11", + "Open": 108.33999633789062, + "Close": 109.19000244140625, + "Volume": 12958400 + }, + { + "Date": "2026-03-12", + "Open": 106.36000061035156, + "Close": 105.5, + "Volume": 17487000 + }, + { + "Date": "2026-03-13", + "Open": 106.12000274658203, + "Close": 105.69000244140625, + "Volume": 11406900 + }, + { + "Date": "2026-03-16", + "Open": 107.30999755859375, + "Close": 107.3499984741211, + "Volume": 11902600 + }, + { + "Date": "2026-03-17", + "Open": 108.5, + "Close": 107.70999908447266, + "Volume": 12758400 + }, + { + "Date": "2026-03-18", + "Open": 107.11000061035156, + "Close": 108.66999816894531, + "Volume": 12337200 + }, + { + "Date": "2026-03-19", + "Open": 107.33000183105469, + "Close": 109.8499984741211, + "Volume": 16714500 + }, + { + "Date": "2026-03-20", + "Open": 109.5999984741211, + "Close": 109.5199966430664, + "Volume": 29718400 + }, + { + "Date": "2026-03-23", + "Open": 113.12999725341797, + "Close": 111.63999938964844, + "Volume": 16883200 + }, + { + "Date": "2026-03-24", + "Open": 110.16999816894531, + "Close": 113.73999786376953, + "Volume": 14105700 + }, + { + "Date": "2026-03-25", + "Open": 114.98999786376953, + "Close": 114.4800033569336, + "Volume": 11314900 + }, + { + "Date": "2026-03-26", + "Open": 114.05999755859375, + "Close": 112.41000366210938, + "Volume": 12689900 + }, + { + "Date": "2026-03-27", + "Open": 111.06999969482422, + "Close": 107.37999725341797, + "Volume": 23143000 + }, + { + "Date": "2026-03-30", + "Open": 108.45999908447266, + "Close": 107.2699966430664, + "Volume": 20319300 + }, + { + "Date": "2026-03-31", + "Open": 109.0999984741211, + "Close": 113.41000366210938, + "Volume": 18267700 + }, + { + "Date": "2026-04-01", + "Open": 115.47000122070312, + "Close": 115.30000305175781, + "Volume": 13273700 + }, + { + "Date": "2026-04-02", + "Open": 112.31999969482422, + "Close": 115.25, + "Volume": 9833900 + }, + { + "Date": "2026-04-06", + "Open": 115.80000305175781, + "Close": 117.36000061035156, + "Volume": 13319700 + }, + { + "Date": "2026-04-07", + "Open": 116.4800033569336, + "Close": 117.12999725341797, + "Volume": 8410200 + }, + { + "Date": "2026-04-08", + "Open": 121.94999694824219, + "Close": 121.87000274658203, + "Volume": 5612134 + } + ], + "CAG": [ + { + "Date": "2025-11-26", + "Open": 17.357546313689006, + "Close": 17.475223541259766, + "Volume": 8629500 + }, + { + "Date": "2025-11-28", + "Open": 17.494837646206985, + "Close": 17.5046443939209, + "Volume": 3764800 + }, + { + "Date": "2025-12-01", + "Open": 17.455608967059, + "Close": 17.328125, + "Volume": 8595500 + }, + { + "Date": "2025-12-02", + "Open": 17.328125549785874, + "Close": 16.886831283569336, + "Volume": 10588600 + }, + { + "Date": "2025-12-03", + "Open": 16.97509086450709, + "Close": 16.827993392944336, + "Volume": 7099000 + }, + { + "Date": "2025-12-04", + "Open": 16.886831656186132, + "Close": 16.62205696105957, + "Volume": 8758100 + }, + { + "Date": "2025-12-05", + "Open": 16.592637404484883, + "Close": 16.720121383666992, + "Volume": 8210900 + }, + { + "Date": "2025-12-08", + "Open": 16.651475337241667, + "Close": 16.778961181640625, + "Volume": 12353600 + }, + { + "Date": "2025-12-09", + "Open": 16.79857173718816, + "Close": 16.788766860961914, + "Volume": 10499600 + }, + { + "Date": "2025-12-10", + "Open": 16.847605499552206, + "Close": 17.102575302124023, + "Volume": 14148700 + }, + { + "Date": "2025-12-11", + "Open": 17.102575316444224, + "Close": 17.259479522705078, + "Volume": 7955000 + }, + { + "Date": "2025-12-12", + "Open": 17.34773945057204, + "Close": 17.406578063964844, + "Volume": 7071100 + }, + { + "Date": "2025-12-15", + "Open": 17.4752240358598, + "Close": 17.59290313720703, + "Volume": 8856600 + }, + { + "Date": "2025-12-16", + "Open": 17.60270841990229, + "Close": 17.396770477294922, + "Volume": 7997500 + }, + { + "Date": "2025-12-17", + "Open": 17.485029113895905, + "Close": 17.573287963867188, + "Volume": 8249500 + }, + { + "Date": "2025-12-18", + "Open": 17.494837265270075, + "Close": 17.455610275268555, + "Volume": 12186400 + }, + { + "Date": "2025-12-19", + "Open": 17.465415686671477, + "Close": 17.01431655883789, + "Volume": 22998100 + }, + { + "Date": "2025-12-22", + "Open": 16.857412458312243, + "Close": 16.926057815551758, + "Volume": 11410700 + }, + { + "Date": "2025-12-23", + "Open": 16.88683223817693, + "Close": 16.65147590637207, + "Volume": 9443100 + }, + { + "Date": "2025-12-24", + "Open": 16.622056359675046, + "Close": 16.749540328979492, + "Volume": 3755600 + }, + { + "Date": "2025-12-26", + "Open": 16.729926845456138, + "Close": 16.906444549560547, + "Volume": 6941400 + }, + { + "Date": "2025-12-29", + "Open": 16.9652843469291, + "Close": 17.122188568115234, + "Volume": 12228500 + }, + { + "Date": "2025-12-30", + "Open": 17.161414983465267, + "Close": 17.092769622802734, + "Volume": 7742300 + }, + { + "Date": "2025-12-31", + "Open": 17.063348879527073, + "Close": 16.97509002685547, + "Volume": 5146600 + }, + { + "Date": "2026-01-02", + "Open": 16.89663898456853, + "Close": 16.96528434753418, + "Volume": 10643600 + }, + { + "Date": "2026-01-05", + "Open": 16.926058032974666, + "Close": 16.749540328979492, + "Volume": 16341900 + }, + { + "Date": "2026-01-06", + "Open": 16.720119956990562, + "Close": 16.523990631103516, + "Volume": 13635100 + }, + { + "Date": "2026-01-07", + "Open": 16.59263653238745, + "Close": 15.768888473510742, + "Volume": 18996600 + }, + { + "Date": "2026-01-08", + "Open": 15.739468029916411, + "Close": 16.259214401245117, + "Volume": 14491400 + }, + { + "Date": "2026-01-09", + "Open": 16.396504685737327, + "Close": 16.61224937438965, + "Volume": 11088100 + }, + { + "Date": "2026-01-12", + "Open": 16.661281334365707, + "Close": 16.36708641052246, + "Volume": 12459000 + }, + { + "Date": "2026-01-13", + "Open": 16.42592643965112, + "Close": 16.249408721923828, + "Volume": 15794000 + }, + { + "Date": "2026-01-14", + "Open": 16.30824562626626, + "Close": 16.788766860961914, + "Volume": 15609100 + }, + { + "Date": "2026-01-15", + "Open": 16.75934840743145, + "Close": 17.033931732177734, + "Volume": 12414100 + }, + { + "Date": "2026-01-16", + "Open": 16.896637281015156, + "Close": 16.631860733032227, + "Volume": 11734100 + }, + { + "Date": "2026-01-20", + "Open": 16.631861128785626, + "Close": 16.837799072265625, + "Volume": 11486100 + }, + { + "Date": "2026-01-21", + "Open": 16.77896175389766, + "Close": 16.96528434753418, + "Volume": 13031900 + }, + { + "Date": "2026-01-22", + "Open": 16.916251424370238, + "Close": 17.131994247436523, + "Volume": 9997500 + }, + { + "Date": "2026-01-23", + "Open": 17.122188110626304, + "Close": 17.161415100097656, + "Volume": 9793000 + }, + { + "Date": "2026-01-26", + "Open": 17.259480381722767, + "Close": 17.739999771118164, + "Volume": 17228500 + }, + { + "Date": "2026-01-27", + "Open": 17.6200008392334, + "Close": 17.950000762939453, + "Volume": 14828700 + }, + { + "Date": "2026-01-28", + "Open": 18.0, + "Close": 17.68000030517578, + "Volume": 11013800 + }, + { + "Date": "2026-01-29", + "Open": 17.799999237060547, + "Close": 17.829999923706055, + "Volume": 11067800 + }, + { + "Date": "2026-01-30", + "Open": 17.93000030517578, + "Close": 18.510000228881836, + "Volume": 14674800 + }, + { + "Date": "2026-02-02", + "Open": 18.479999542236328, + "Close": 18.3799991607666, + "Volume": 11387000 + }, + { + "Date": "2026-02-03", + "Open": 18.270000457763672, + "Close": 19.110000610351562, + "Volume": 17829100 + }, + { + "Date": "2026-02-04", + "Open": 19.25, + "Close": 19.799999237060547, + "Volume": 19915000 + }, + { + "Date": "2026-02-05", + "Open": 19.979999542236328, + "Close": 19.549999237060547, + "Volume": 13320400 + }, + { + "Date": "2026-02-06", + "Open": 19.579999923706055, + "Close": 19.350000381469727, + "Volume": 11150400 + }, + { + "Date": "2026-02-09", + "Open": 19.350000381469727, + "Close": 19.18000030517578, + "Volume": 10983700 + }, + { + "Date": "2026-02-10", + "Open": 19.280000686645508, + "Close": 19.329999923706055, + "Volume": 11372500 + }, + { + "Date": "2026-02-11", + "Open": 19.049999237060547, + "Close": 20.020000457763672, + "Volume": 12271200 + }, + { + "Date": "2026-02-12", + "Open": 20.100000381469727, + "Close": 19.940000534057617, + "Volume": 11783300 + }, + { + "Date": "2026-02-13", + "Open": 19.93000030517578, + "Close": 19.760000228881836, + "Volume": 10732000 + }, + { + "Date": "2026-02-17", + "Open": 19.75, + "Close": 18.889999389648438, + "Volume": 21050100 + }, + { + "Date": "2026-02-18", + "Open": 18.84000015258789, + "Close": 18.790000915527344, + "Volume": 21772900 + }, + { + "Date": "2026-02-19", + "Open": 18.889999389648438, + "Close": 18.690000534057617, + "Volume": 9664500 + }, + { + "Date": "2026-02-20", + "Open": 18.829999923706055, + "Close": 18.469999313354492, + "Volume": 10956400 + }, + { + "Date": "2026-02-23", + "Open": 18.420000076293945, + "Close": 18.860000610351562, + "Volume": 12205000 + }, + { + "Date": "2026-02-24", + "Open": 18.979999542236328, + "Close": 19.100000381469727, + "Volume": 12657400 + }, + { + "Date": "2026-02-25", + "Open": 18.920000076293945, + "Close": 18.670000076293945, + "Volume": 13182400 + }, + { + "Date": "2026-02-26", + "Open": 18.760000228881836, + "Close": 18.729999542236328, + "Volume": 14247600 + }, + { + "Date": "2026-02-27", + "Open": 18.799999237060547, + "Close": 19.25, + "Volume": 12898000 + }, + { + "Date": "2026-03-02", + "Open": 19.229999542236328, + "Close": 19.18000030517578, + "Volume": 10419000 + }, + { + "Date": "2026-03-03", + "Open": 19.079999923706055, + "Close": 18.959999084472656, + "Volume": 10484500 + }, + { + "Date": "2026-03-04", + "Open": 19.0, + "Close": 18.850000381469727, + "Volume": 10253300 + }, + { + "Date": "2026-03-05", + "Open": 18.81999969482422, + "Close": 18.610000610351562, + "Volume": 9329700 + }, + { + "Date": "2026-03-06", + "Open": 18.610000610351562, + "Close": 19.020000457763672, + "Volume": 8897600 + }, + { + "Date": "2026-03-09", + "Open": 18.959999084472656, + "Close": 18.65999984741211, + "Volume": 11007500 + }, + { + "Date": "2026-03-10", + "Open": 18.459999084472656, + "Close": 18.079999923706055, + "Volume": 10189400 + }, + { + "Date": "2026-03-11", + "Open": 18.0, + "Close": 16.979999542236328, + "Volume": 24290700 + }, + { + "Date": "2026-03-12", + "Open": 16.68000030517578, + "Close": 16.170000076293945, + "Volume": 24826900 + }, + { + "Date": "2026-03-13", + "Open": 16.350000381469727, + "Close": 16.40999984741211, + "Volume": 20226700 + }, + { + "Date": "2026-03-16", + "Open": 16.459999084472656, + "Close": 16.030000686645508, + "Volume": 17215900 + }, + { + "Date": "2026-03-17", + "Open": 16.06999969482422, + "Close": 16.190000534057617, + "Volume": 14823800 + }, + { + "Date": "2026-03-18", + "Open": 16.030000686645508, + "Close": 15.5600004196167, + "Volume": 19649400 + }, + { + "Date": "2026-03-19", + "Open": 15.59000015258789, + "Close": 15.399999618530273, + "Volume": 20714300 + }, + { + "Date": "2026-03-20", + "Open": 15.40999984741211, + "Close": 15.15999984741211, + "Volume": 24494400 + }, + { + "Date": "2026-03-23", + "Open": 15.34000015258789, + "Close": 15.460000038146973, + "Volume": 14544700 + }, + { + "Date": "2026-03-24", + "Open": 15.479999542236328, + "Close": 15.5600004196167, + "Volume": 12026900 + }, + { + "Date": "2026-03-25", + "Open": 15.579999923706055, + "Close": 15.319999694824219, + "Volume": 17431800 + }, + { + "Date": "2026-03-26", + "Open": 15.270000457763672, + "Close": 15.199999809265137, + "Volume": 13531800 + }, + { + "Date": "2026-03-27", + "Open": 15.260000228881836, + "Close": 15.619999885559082, + "Volume": 16966700 + }, + { + "Date": "2026-03-30", + "Open": 15.59000015258789, + "Close": 15.729999542236328, + "Volume": 20784400 + }, + { + "Date": "2026-03-31", + "Open": 15.75, + "Close": 15.720000267028809, + "Volume": 17282300 + }, + { + "Date": "2026-04-01", + "Open": 15.880000114440918, + "Close": 15.520000457763672, + "Volume": 31215200 + }, + { + "Date": "2026-04-02", + "Open": 15.350000381469727, + "Close": 15.720000267028809, + "Volume": 16993700 + }, + { + "Date": "2026-04-06", + "Open": 15.699999809265137, + "Close": 15.779999732971191, + "Volume": 11022900 + }, + { + "Date": "2026-04-07", + "Open": 15.779999732971191, + "Close": 15.489999771118164, + "Volume": 9993000 + }, + { + "Date": "2026-04-08", + "Open": 15.550000190734863, + "Close": 15.574999809265137, + "Volume": 2466171 + } + ], + "CBOE": [ + { + "Date": "2025-11-26", + "Open": 257.5540267761528, + "Close": 257.48419189453125, + "Volume": 529400 + }, + { + "Date": "2025-11-28", + "Open": 257.9330967648651, + "Close": 257.5340881347656, + "Volume": 231600 + }, + { + "Date": "2025-12-01", + "Open": 258.08271298808756, + "Close": 254.65118408203125, + "Volume": 652800 + }, + { + "Date": "2025-12-02", + "Open": 255.68862885354278, + "Close": 253.72348022460938, + "Volume": 584000 + }, + { + "Date": "2025-12-03", + "Open": 255.2696554656796, + "Close": 253.2745819091797, + "Volume": 556600 + }, + { + "Date": "2025-12-04", + "Open": 252.4765594972062, + "Close": 254.2920684814453, + "Volume": 618900 + }, + { + "Date": "2025-12-05", + "Open": 254.50156264733144, + "Close": 252.13739013671875, + "Volume": 503000 + }, + { + "Date": "2025-12-08", + "Open": 252.58629781190808, + "Close": 252.5962677001953, + "Volume": 863300 + }, + { + "Date": "2025-12-09", + "Open": 253.6237250043255, + "Close": 252.39675903320312, + "Volume": 490900 + }, + { + "Date": "2025-12-10", + "Open": 253.0750726370503, + "Close": 248.44650268554688, + "Volume": 860800 + }, + { + "Date": "2025-12-11", + "Open": 249.64354862708356, + "Close": 250.4814910888672, + "Volume": 666300 + }, + { + "Date": "2025-12-12", + "Open": 253.36437092249898, + "Close": 252.39675903320312, + "Volume": 776400 + }, + { + "Date": "2025-12-15", + "Open": 252.18726701311684, + "Close": 246.14219665527344, + "Volume": 1159900 + }, + { + "Date": "2025-12-16", + "Open": 247.5487363536616, + "Close": 248.37669372558594, + "Volume": 830600 + }, + { + "Date": "2025-12-17", + "Open": 248.7358055970862, + "Close": 251.6386260986328, + "Volume": 702600 + }, + { + "Date": "2025-12-18", + "Open": 250.6809911525465, + "Close": 248.05746459960938, + "Volume": 736800 + }, + { + "Date": "2025-12-19", + "Open": 248.71584248201262, + "Close": 246.66091918945312, + "Volume": 1323600 + }, + { + "Date": "2025-12-22", + "Open": 247.25943397805653, + "Close": 251.20968627929688, + "Volume": 655400 + }, + { + "Date": "2025-12-23", + "Open": 251.31941577698652, + "Close": 254.13246154785156, + "Volume": 376400 + }, + { + "Date": "2025-12-24", + "Open": 254.06263761376786, + "Close": 255.3295135498047, + "Volume": 219200 + }, + { + "Date": "2025-12-26", + "Open": 256.027796473815, + "Close": 255.51904296875, + "Volume": 256300 + }, + { + "Date": "2025-12-29", + "Open": 255.89810481203702, + "Close": 255.4791259765625, + "Volume": 312300 + }, + { + "Date": "2025-12-30", + "Open": 256.06770799964295, + "Close": 253.9130096435547, + "Volume": 378400 + }, + { + "Date": "2025-12-31", + "Open": 255.20980343691062, + "Close": 250.38172912597656, + "Volume": 374800 + }, + { + "Date": "2026-01-02", + "Open": 250.33185644439703, + "Close": 247.4988555908203, + "Volume": 475700 + }, + { + "Date": "2026-01-05", + "Open": 247.54873117321753, + "Close": 251.48899841308594, + "Volume": 613800 + }, + { + "Date": "2026-01-06", + "Open": 250.571265047277, + "Close": 249.47396850585938, + "Volume": 652100 + }, + { + "Date": "2026-01-07", + "Open": 251.32939430775303, + "Close": 254.531494140625, + "Volume": 1300700 + }, + { + "Date": "2026-01-08", + "Open": 253.20477556320242, + "Close": 259.89825439453125, + "Volume": 1675700 + }, + { + "Date": "2026-01-09", + "Open": 260.1276407123302, + "Close": 260.3072204589844, + "Volume": 807700 + }, + { + "Date": "2026-01-12", + "Open": 259.8882646296344, + "Close": 263.3197937011719, + "Volume": 1105200 + }, + { + "Date": "2026-01-13", + "Open": 262.57164101393766, + "Close": 266.1128845214844, + "Volume": 981700 + }, + { + "Date": "2026-01-14", + "Open": 266.11287412407376, + "Close": 268.1478576660156, + "Volume": 688400 + }, + { + "Date": "2026-01-15", + "Open": 268.2974834095263, + "Close": 270.1628723144531, + "Volume": 732000 + }, + { + "Date": "2026-01-16", + "Open": 268.81620832271653, + "Close": 272.87615966796875, + "Volume": 923200 + }, + { + "Date": "2026-01-20", + "Open": 273.1754522952482, + "Close": 271.2502136230469, + "Volume": 712000 + }, + { + "Date": "2026-01-21", + "Open": 271.25020820335124, + "Close": 272.3973693847656, + "Volume": 727800 + }, + { + "Date": "2026-01-22", + "Open": 273.7340618743561, + "Close": 276.4373779296875, + "Volume": 753800 + }, + { + "Date": "2026-01-23", + "Open": 276.4174405693787, + "Close": 275.7091979980469, + "Volume": 570200 + }, + { + "Date": "2026-01-26", + "Open": 277.3052490059956, + "Close": 269.474609375, + "Volume": 1120400 + }, + { + "Date": "2026-01-27", + "Open": 269.0656002961031, + "Close": 267.3797607421875, + "Volume": 774000 + }, + { + "Date": "2026-01-28", + "Open": 267.6391100655417, + "Close": 263.9482421875, + "Volume": 565000 + }, + { + "Date": "2026-01-29", + "Open": 265.6739691896779, + "Close": 264.865966796875, + "Volume": 933100 + }, + { + "Date": "2026-01-30", + "Open": 266.292463675935, + "Close": 264.4071044921875, + "Volume": 702800 + }, + { + "Date": "2026-02-02", + "Open": 267.1503303347747, + "Close": 263.2699279785156, + "Volume": 983500 + }, + { + "Date": "2026-02-03", + "Open": 263.1701740897219, + "Close": 268.0181884765625, + "Volume": 1238100 + }, + { + "Date": "2026-02-04", + "Open": 267.33985260190474, + "Close": 270.531982421875, + "Volume": 1083600 + }, + { + "Date": "2026-02-05", + "Open": 271.489618769977, + "Close": 274.6019287109375, + "Volume": 1465800 + }, + { + "Date": "2026-02-06", + "Open": 266.84109446204616, + "Close": 272.6866455078125, + "Volume": 1623900 + }, + { + "Date": "2026-02-09", + "Open": 274.0732354227719, + "Close": 280.1881408691406, + "Volume": 1015500 + }, + { + "Date": "2026-02-10", + "Open": 279.60953177304833, + "Close": 273.3948974609375, + "Volume": 894900 + }, + { + "Date": "2026-02-11", + "Open": 272.6467669448199, + "Close": 267.9783020019531, + "Volume": 690700 + }, + { + "Date": "2026-02-12", + "Open": 270.08309611536953, + "Close": 269.9334716796875, + "Volume": 743700 + }, + { + "Date": "2026-02-13", + "Open": 271.4696873706322, + "Close": 274.4323425292969, + "Volume": 850200 + }, + { + "Date": "2026-02-17", + "Open": 276.52716658044096, + "Close": 283.4999694824219, + "Volume": 1356300 + }, + { + "Date": "2026-02-18", + "Open": 284.29798827160096, + "Close": 284.6870422363281, + "Volume": 781300 + }, + { + "Date": "2026-02-19", + "Open": 284.31792673846667, + "Close": 285.4651184082031, + "Volume": 550600 + }, + { + "Date": "2026-02-20", + "Open": 283.7194167203854, + "Close": 287.9689025878906, + "Volume": 568700 + }, + { + "Date": "2026-02-23", + "Open": 288.9265726720218, + "Close": 289.3953857421875, + "Volume": 1012100 + }, + { + "Date": "2026-02-24", + "Open": 291.2208775691816, + "Close": 292.2184143066406, + "Volume": 574100 + }, + { + "Date": "2026-02-25", + "Open": 293.265821953357, + "Close": 290.5525207519531, + "Volume": 960700 + }, + { + "Date": "2026-02-26", + "Open": 291.5001970250841, + "Close": 291.5799865722656, + "Volume": 591800 + }, + { + "Date": "2026-02-27", + "Open": 291.6000061035156, + "Close": 299.7200012207031, + "Volume": 1352900 + }, + { + "Date": "2026-03-02", + "Open": 302.6700134277344, + "Close": 297.489990234375, + "Volume": 1140100 + }, + { + "Date": "2026-03-03", + "Open": 299.0, + "Close": 304.42999267578125, + "Volume": 1055200 + }, + { + "Date": "2026-03-04", + "Open": 302.1700134277344, + "Close": 300.6199951171875, + "Volume": 987100 + }, + { + "Date": "2026-03-05", + "Open": 301.739990234375, + "Close": 297.489990234375, + "Volume": 766900 + }, + { + "Date": "2026-03-06", + "Open": 299.29998779296875, + "Close": 301.2699890136719, + "Volume": 759100 + }, + { + "Date": "2026-03-09", + "Open": 303.04998779296875, + "Close": 299.20001220703125, + "Volume": 994100 + }, + { + "Date": "2026-03-10", + "Open": 296.75, + "Close": 285.5199890136719, + "Volume": 1684800 + }, + { + "Date": "2026-03-11", + "Open": 285.19000244140625, + "Close": 284.0, + "Volume": 1292400 + }, + { + "Date": "2026-03-12", + "Open": 284.5400085449219, + "Close": 290.25, + "Volume": 1100800 + }, + { + "Date": "2026-03-13", + "Open": 292.0, + "Close": 289.8999938964844, + "Volume": 820200 + }, + { + "Date": "2026-03-16", + "Open": 288.239990234375, + "Close": 291.7799987792969, + "Volume": 1024000 + }, + { + "Date": "2026-03-17", + "Open": 294.8800048828125, + "Close": 292.8900146484375, + "Volume": 737500 + }, + { + "Date": "2026-03-18", + "Open": 296.42999267578125, + "Close": 286.9700012207031, + "Volume": 695900 + }, + { + "Date": "2026-03-19", + "Open": 285.8399963378906, + "Close": 284.4100036621094, + "Volume": 612500 + }, + { + "Date": "2026-03-20", + "Open": 285.6300048828125, + "Close": 283.95001220703125, + "Volume": 985800 + }, + { + "Date": "2026-03-23", + "Open": 284.1300048828125, + "Close": 280.6199951171875, + "Volume": 1050500 + }, + { + "Date": "2026-03-24", + "Open": 281.5, + "Close": 283.0899963378906, + "Volume": 671000 + }, + { + "Date": "2026-03-25", + "Open": 282.7099914550781, + "Close": 277.0400085449219, + "Volume": 990100 + }, + { + "Date": "2026-03-26", + "Open": 280.3900146484375, + "Close": 279.7900085449219, + "Volume": 824200 + }, + { + "Date": "2026-03-27", + "Open": 282.57000732421875, + "Close": 273.0, + "Volume": 836400 + }, + { + "Date": "2026-03-30", + "Open": 274.4800109863281, + "Close": 282.29998779296875, + "Volume": 678300 + }, + { + "Date": "2026-03-31", + "Open": 282.6600036621094, + "Close": 281.07000732421875, + "Volume": 678500 + }, + { + "Date": "2026-04-01", + "Open": 280.0400085449219, + "Close": 280.2900085449219, + "Volume": 855000 + }, + { + "Date": "2026-04-02", + "Open": 281.94000244140625, + "Close": 289.95001220703125, + "Volume": 738300 + }, + { + "Date": "2026-04-06", + "Open": 288.25, + "Close": 296.05999755859375, + "Volume": 596600 + }, + { + "Date": "2026-04-07", + "Open": 297.5299987792969, + "Close": 295.6400146484375, + "Volume": 683800 + }, + { + "Date": "2026-04-08", + "Open": 290.3699951171875, + "Close": 293.2300109863281, + "Volume": 220336 + } + ], + "CDNS": [ + { + "Date": "2025-11-26", + "Open": 307.04998779296875, + "Close": 306.3500061035156, + "Volume": 1396700 + }, + { + "Date": "2025-11-28", + "Open": 309.05999755859375, + "Close": 311.8399963378906, + "Volume": 875000 + }, + { + "Date": "2025-12-01", + "Open": 312.6400146484375, + "Close": 309.6199951171875, + "Volume": 1740900 + }, + { + "Date": "2025-12-02", + "Open": 311.510009765625, + "Close": 317.94000244140625, + "Volume": 1928200 + }, + { + "Date": "2025-12-03", + "Open": 315.79998779296875, + "Close": 336.1099853515625, + "Volume": 2676800 + }, + { + "Date": "2025-12-04", + "Open": 336.8699951171875, + "Close": 337.29998779296875, + "Volume": 1348600 + }, + { + "Date": "2025-12-05", + "Open": 338.42999267578125, + "Close": 337.5299987792969, + "Volume": 1325600 + }, + { + "Date": "2025-12-08", + "Open": 337.989990234375, + "Close": 337.2900085449219, + "Volume": 1024000 + }, + { + "Date": "2025-12-09", + "Open": 336.260009765625, + "Close": 335.07000732421875, + "Volume": 994300 + }, + { + "Date": "2025-12-10", + "Open": 334.44000244140625, + "Close": 338.05999755859375, + "Volume": 1192200 + }, + { + "Date": "2025-12-11", + "Open": 337.95001220703125, + "Close": 335.42999267578125, + "Volume": 1109000 + }, + { + "Date": "2025-12-12", + "Open": 334.6300048828125, + "Close": 323.2200012207031, + "Volume": 1443300 + }, + { + "Date": "2025-12-15", + "Open": 324.0799865722656, + "Close": 318.42999267578125, + "Volume": 1687900 + }, + { + "Date": "2025-12-16", + "Open": 318.54998779296875, + "Close": 319.5299987792969, + "Volume": 2295200 + }, + { + "Date": "2025-12-17", + "Open": 319.0, + "Close": 313.0199890136719, + "Volume": 1531700 + }, + { + "Date": "2025-12-18", + "Open": 318.3900146484375, + "Close": 315.1000061035156, + "Volume": 1817000 + }, + { + "Date": "2025-12-19", + "Open": 315.1000061035156, + "Close": 314.9100036621094, + "Volume": 3950200 + }, + { + "Date": "2025-12-22", + "Open": 317.57000732421875, + "Close": 317.57000732421875, + "Volume": 1113500 + }, + { + "Date": "2025-12-23", + "Open": 314.7300109863281, + "Close": 316.92999267578125, + "Volume": 893400 + }, + { + "Date": "2025-12-24", + "Open": 315.70001220703125, + "Close": 317.760009765625, + "Volume": 359900 + }, + { + "Date": "2025-12-26", + "Open": 318.0, + "Close": 318.8900146484375, + "Volume": 551400 + }, + { + "Date": "2025-12-29", + "Open": 317.8500061035156, + "Close": 317.7099914550781, + "Volume": 990800 + }, + { + "Date": "2025-12-30", + "Open": 316.8299865722656, + "Close": 315.6000061035156, + "Volume": 1021400 + }, + { + "Date": "2025-12-31", + "Open": 315.7799987792969, + "Close": 312.5799865722656, + "Volume": 1022200 + }, + { + "Date": "2026-01-02", + "Open": 315.70001220703125, + "Close": 310.3999938964844, + "Volume": 1268200 + }, + { + "Date": "2026-01-05", + "Open": 311.4599914550781, + "Close": 301.2200012207031, + "Volume": 4024700 + }, + { + "Date": "2026-01-06", + "Open": 301.5, + "Close": 314.6400146484375, + "Volume": 2653300 + }, + { + "Date": "2026-01-07", + "Open": 314.3900146484375, + "Close": 320.5400085449219, + "Volume": 1418500 + }, + { + "Date": "2026-01-08", + "Open": 317.010009765625, + "Close": 318.79998779296875, + "Volume": 1463000 + }, + { + "Date": "2026-01-09", + "Open": 319.8999938964844, + "Close": 327.30999755859375, + "Volume": 1661000 + }, + { + "Date": "2026-01-12", + "Open": 325.8800048828125, + "Close": 325.510009765625, + "Volume": 1489700 + }, + { + "Date": "2026-01-13", + "Open": 322.6300048828125, + "Close": 323.05999755859375, + "Volume": 1199000 + }, + { + "Date": "2026-01-14", + "Open": 319.5, + "Close": 313.1700134277344, + "Volume": 2039700 + }, + { + "Date": "2026-01-15", + "Open": 317.44000244140625, + "Close": 320.6000061035156, + "Volume": 2395100 + }, + { + "Date": "2026-01-16", + "Open": 321.8299865722656, + "Close": 317.45001220703125, + "Volume": 2092000 + }, + { + "Date": "2026-01-20", + "Open": 310.55999755859375, + "Close": 307.0, + "Volume": 2043000 + }, + { + "Date": "2026-01-21", + "Open": 307.5299987792969, + "Close": 313.8399963378906, + "Volume": 1721100 + }, + { + "Date": "2026-01-22", + "Open": 317.0, + "Close": 317.0899963378906, + "Volume": 1383500 + }, + { + "Date": "2026-01-23", + "Open": 315.5, + "Close": 318.32000732421875, + "Volume": 1466800 + }, + { + "Date": "2026-01-26", + "Open": 317.8599853515625, + "Close": 322.0199890136719, + "Volume": 1321700 + }, + { + "Date": "2026-01-27", + "Open": 321.70001220703125, + "Close": 318.3699951171875, + "Volume": 1453800 + }, + { + "Date": "2026-01-28", + "Open": 321.6199951171875, + "Close": 320.489990234375, + "Volume": 1409300 + }, + { + "Date": "2026-01-29", + "Open": 316.6099853515625, + "Close": 302.6700134277344, + "Volume": 3701300 + }, + { + "Date": "2026-01-30", + "Open": 298.4599914550781, + "Close": 296.3599853515625, + "Volume": 2507400 + }, + { + "Date": "2026-02-02", + "Open": 295.0899963378906, + "Close": 289.19000244140625, + "Volume": 2881300 + }, + { + "Date": "2026-02-03", + "Open": 283.8299865722656, + "Close": 268.5, + "Volume": 5168400 + }, + { + "Date": "2026-02-04", + "Open": 269.8699951171875, + "Close": 271.4200134277344, + "Volume": 5166600 + }, + { + "Date": "2026-02-05", + "Open": 271.67999267578125, + "Close": 270.1400146484375, + "Volume": 3584900 + }, + { + "Date": "2026-02-06", + "Open": 276.17999267578125, + "Close": 283.5199890136719, + "Volume": 2843300 + }, + { + "Date": "2026-02-09", + "Open": 283.489990234375, + "Close": 291.0, + "Volume": 2723900 + }, + { + "Date": "2026-02-10", + "Open": 294.1600036621094, + "Close": 299.0, + "Volume": 2812600 + }, + { + "Date": "2026-02-11", + "Open": 301.19000244140625, + "Close": 299.6499938964844, + "Volume": 2357600 + }, + { + "Date": "2026-02-12", + "Open": 298.7099914550781, + "Close": 288.3299865722656, + "Volume": 4186000 + }, + { + "Date": "2026-02-13", + "Open": 287.44000244140625, + "Close": 299.4599914550781, + "Volume": 2855600 + }, + { + "Date": "2026-02-17", + "Open": 294.7799987792969, + "Close": 283.4599914550781, + "Volume": 5580200 + }, + { + "Date": "2026-02-18", + "Open": 302.9599914550781, + "Close": 305.010009765625, + "Volume": 3947300 + }, + { + "Date": "2026-02-19", + "Open": 308.3299865722656, + "Close": 296.5899963378906, + "Volume": 2677000 + }, + { + "Date": "2026-02-20", + "Open": 294.4800109863281, + "Close": 296.2799987792969, + "Volume": 2534100 + }, + { + "Date": "2026-02-23", + "Open": 291.44000244140625, + "Close": 279.79998779296875, + "Volume": 3343600 + }, + { + "Date": "2026-02-24", + "Open": 277.82000732421875, + "Close": 290.6300048828125, + "Volume": 3039600 + }, + { + "Date": "2026-02-25", + "Open": 294.5, + "Close": 301.8399963378906, + "Volume": 2947600 + }, + { + "Date": "2026-02-26", + "Open": 304.989990234375, + "Close": 297.6000061035156, + "Volume": 3286200 + }, + { + "Date": "2026-02-27", + "Open": 288.739990234375, + "Close": 301.3999938964844, + "Volume": 3535000 + }, + { + "Date": "2026-03-02", + "Open": 297.7799987792969, + "Close": 303.3599853515625, + "Volume": 2801500 + }, + { + "Date": "2026-03-03", + "Open": 296.3599853515625, + "Close": 300.6300048828125, + "Volume": 1994800 + }, + { + "Date": "2026-03-04", + "Open": 300.17999267578125, + "Close": 305.42999267578125, + "Volume": 2829500 + }, + { + "Date": "2026-03-05", + "Open": 303.0, + "Close": 299.8399963378906, + "Volume": 3707300 + }, + { + "Date": "2026-03-06", + "Open": 294.95001220703125, + "Close": 296.94000244140625, + "Volume": 2605800 + }, + { + "Date": "2026-03-09", + "Open": 293.760009765625, + "Close": 298.04998779296875, + "Volume": 2493900 + }, + { + "Date": "2026-03-10", + "Open": 299.05999755859375, + "Close": 293.2900085449219, + "Volume": 2084200 + }, + { + "Date": "2026-03-11", + "Open": 294.7900085449219, + "Close": 294.1600036621094, + "Volume": 2099200 + }, + { + "Date": "2026-03-12", + "Open": 290.92999267578125, + "Close": 290.32000732421875, + "Volume": 2493100 + }, + { + "Date": "2026-03-13", + "Open": 290.79998779296875, + "Close": 287.0299987792969, + "Volume": 1838400 + }, + { + "Date": "2026-03-16", + "Open": 289.3299865722656, + "Close": 292.7200012207031, + "Volume": 1516900 + }, + { + "Date": "2026-03-17", + "Open": 293.8900146484375, + "Close": 293.75, + "Volume": 1339400 + }, + { + "Date": "2026-03-18", + "Open": 291.92999267578125, + "Close": 289.6400146484375, + "Volume": 1666900 + }, + { + "Date": "2026-03-19", + "Open": 288.9200134277344, + "Close": 287.3999938964844, + "Volume": 1574100 + }, + { + "Date": "2026-03-20", + "Open": 286.4200134277344, + "Close": 283.8999938964844, + "Volume": 3349200 + }, + { + "Date": "2026-03-23", + "Open": 289.20001220703125, + "Close": 292.5199890136719, + "Volume": 3531700 + }, + { + "Date": "2026-03-24", + "Open": 289.510009765625, + "Close": 284.32000732421875, + "Volume": 2832800 + }, + { + "Date": "2026-03-25", + "Open": 288.69000244140625, + "Close": 281.3900146484375, + "Volume": 2617200 + }, + { + "Date": "2026-03-26", + "Open": 278.0, + "Close": 280.6199951171875, + "Volume": 2002400 + }, + { + "Date": "2026-03-27", + "Open": 278.260009765625, + "Close": 271.7699890136719, + "Volume": 2186600 + }, + { + "Date": "2026-03-30", + "Open": 272.17999267578125, + "Close": 270.8800048828125, + "Volume": 2151600 + }, + { + "Date": "2026-03-31", + "Open": 273.2699890136719, + "Close": 277.8699951171875, + "Volume": 1883900 + }, + { + "Date": "2026-04-01", + "Open": 280.19000244140625, + "Close": 280.19000244140625, + "Volume": 1762400 + }, + { + "Date": "2026-04-02", + "Open": 273.69000244140625, + "Close": 278.7200012207031, + "Volume": 1511500 + }, + { + "Date": "2026-04-06", + "Open": 277.989990234375, + "Close": 279.3900146484375, + "Volume": 1173300 + }, + { + "Date": "2026-04-07", + "Open": 278.0299987792969, + "Close": 279.4800109863281, + "Volume": 1271400 + }, + { + "Date": "2026-04-08", + "Open": 289.0899963378906, + "Close": 286.4100036621094, + "Volume": 422119 + } + ], + "CEG": [ + { + "Date": "2025-11-26", + "Open": 354.91440592981553, + "Close": 358.60943603515625, + "Volume": 1396100 + }, + { + "Date": "2025-11-28", + "Open": 361.515548420232, + "Close": 363.87237548828125, + "Volume": 1073000 + }, + { + "Date": "2025-12-01", + "Open": 358.8490820544598, + "Close": 358.5694580078125, + "Volume": 2012500 + }, + { + "Date": "2025-12-02", + "Open": 362.0498282933778, + "Close": 363.1833190917969, + "Volume": 1974000 + }, + { + "Date": "2025-12-03", + "Open": 360.70660614502003, + "Close": 360.7765197753906, + "Volume": 1559500 + }, + { + "Date": "2025-12-04", + "Open": 360.49691877148194, + "Close": 368.1266784667969, + "Volume": 2029800 + }, + { + "Date": "2025-12-05", + "Open": 368.6709655307746, + "Close": 359.3384704589844, + "Volume": 2018200 + }, + { + "Date": "2025-12-08", + "Open": 362.279527817722, + "Close": 357.19134521484375, + "Volume": 1637900 + }, + { + "Date": "2025-12-09", + "Open": 355.7233083237099, + "Close": 358.6693420410156, + "Volume": 1359900 + }, + { + "Date": "2025-12-10", + "Open": 358.0701405278369, + "Close": 361.58544921875, + "Volume": 2382200 + }, + { + "Date": "2025-12-11", + "Open": 360.2672054531832, + "Close": 378.09332275390625, + "Volume": 2530300 + }, + { + "Date": "2025-12-12", + "Open": 378.49276870064296, + "Close": 351.5089416503906, + "Volume": 3778600 + }, + { + "Date": "2025-12-15", + "Open": 356.172683390658, + "Close": 356.66204833984375, + "Volume": 2628800 + }, + { + "Date": "2025-12-16", + "Open": 355.5834796298365, + "Close": 365.13568115234375, + "Volume": 2496800 + }, + { + "Date": "2025-12-17", + "Open": 368.02182106860863, + "Close": 340.513671875, + "Volume": 4598000 + }, + { + "Date": "2025-12-18", + "Open": 351.5189302042656, + "Close": 360.5668029785156, + "Volume": 3773200 + }, + { + "Date": "2025-12-19", + "Open": 360.71660282245, + "Close": 354.9243469238281, + "Volume": 5429500 + }, + { + "Date": "2025-12-22", + "Open": 362.788828862133, + "Close": 357.3311462402344, + "Volume": 1390300 + }, + { + "Date": "2025-12-23", + "Open": 352.6673940536518, + "Close": 360.8464050292969, + "Volume": 1404300 + }, + { + "Date": "2025-12-24", + "Open": 360.1373910063353, + "Close": 363.46295166015625, + "Volume": 628400 + }, + { + "Date": "2025-12-26", + "Open": 362.75387849905667, + "Close": 359.97760009765625, + "Volume": 758100 + }, + { + "Date": "2025-12-29", + "Open": 359.5182117974337, + "Close": 357.8504333496094, + "Volume": 1575600 + }, + { + "Date": "2025-12-30", + "Open": 357.5208864932711, + "Close": 356.6420593261719, + "Volume": 1198700 + }, + { + "Date": "2025-12-31", + "Open": 357.2412674856596, + "Close": 352.7972106933594, + "Volume": 1234600 + }, + { + "Date": "2026-01-02", + "Open": 357.52089793755334, + "Close": 365.7598571777344, + "Volume": 2330100 + }, + { + "Date": "2026-01-05", + "Open": 371.8317079479144, + "Close": 354.4649963378906, + "Volume": 3097300 + }, + { + "Date": "2026-01-06", + "Open": 357.9702844596922, + "Close": 354.1054382324219, + "Volume": 2448400 + }, + { + "Date": "2026-01-07", + "Open": 351.63875915807847, + "Close": 338.17681884765625, + "Volume": 2812100 + }, + { + "Date": "2026-01-08", + "Open": 336.54897634031477, + "Close": 322.10833740234375, + "Volume": 4114300 + }, + { + "Date": "2026-01-09", + "Open": 339.04063901417015, + "Close": 342.06158447265625, + "Volume": 5908000 + }, + { + "Date": "2026-01-12", + "Open": 334.2221126014375, + "Close": 335.4104919433594, + "Volume": 2485200 + }, + { + "Date": "2026-01-13", + "Open": 335.41051712438906, + "Close": 333.0836486816406, + "Volume": 2754400 + }, + { + "Date": "2026-01-14", + "Open": 329.5583698784359, + "Close": 329.9378662109375, + "Volume": 2448400 + }, + { + "Date": "2026-01-15", + "Open": 335.5004038612562, + "Close": 340.7433776855469, + "Volume": 3054000 + }, + { + "Date": "2026-01-16", + "Open": 322.018481633594, + "Close": 307.2981872558594, + "Volume": 9206900 + }, + { + "Date": "2026-01-20", + "Open": 301.07654957982345, + "Close": 295.0046691894531, + "Volume": 6079600 + }, + { + "Date": "2026-01-21", + "Open": 297.46337479306095, + "Close": 293.9760437011719, + "Volume": 5711800 + }, + { + "Date": "2026-01-22", + "Open": 300.08785338086165, + "Close": 286.9654541015625, + "Volume": 4771600 + }, + { + "Date": "2026-01-23", + "Open": 287.0553296147467, + "Close": 288.67315673828125, + "Volume": 3785200 + }, + { + "Date": "2026-01-26", + "Open": 286.1664998768914, + "Close": 284.8882141113281, + "Volume": 3344100 + }, + { + "Date": "2026-01-27", + "Open": 285.63721185910725, + "Close": 288.3735656738281, + "Volume": 5963900 + }, + { + "Date": "2026-01-28", + "Open": 290.9600797678192, + "Close": 287.56463623046875, + "Volume": 3279700 + }, + { + "Date": "2026-01-29", + "Open": 287.8192715733379, + "Close": 287.0653076171875, + "Volume": 3141900 + }, + { + "Date": "2026-01-30", + "Open": 283.38024683461043, + "Close": 280.3043518066406, + "Volume": 2756300 + }, + { + "Date": "2026-02-02", + "Open": 278.81636287339745, + "Close": 270.5174865722656, + "Volume": 4044500 + }, + { + "Date": "2026-02-03", + "Open": 272.0953721751305, + "Close": 268.09075927734375, + "Volume": 3584200 + }, + { + "Date": "2026-02-04", + "Open": 268.59007727296785, + "Close": 250.12481689453125, + "Volume": 7172000 + }, + { + "Date": "2026-02-05", + "Open": 247.81789244401867, + "Close": 246.72935485839844, + "Volume": 4001600 + }, + { + "Date": "2026-02-06", + "Open": 253.80488676555157, + "Close": 261.0701599121094, + "Volume": 6306500 + }, + { + "Date": "2026-02-09", + "Open": 262.7728511514765, + "Close": 271.7857666015625, + "Volume": 4182000 + }, + { + "Date": "2026-02-10", + "Open": 275.44589211992513, + "Close": 270.77716064453125, + "Volume": 4603800 + }, + { + "Date": "2026-02-11", + "Open": 272.2401782324207, + "Close": 276.4794921875, + "Volume": 3862100 + }, + { + "Date": "2026-02-12", + "Open": 278.06736017197767, + "Close": 275.7504577636719, + "Volume": 4893400 + }, + { + "Date": "2026-02-13", + "Open": 275.6206223177878, + "Close": 288.0439758300781, + "Volume": 5450300 + }, + { + "Date": "2026-02-17", + "Open": 289.1025664663547, + "Close": 302.6044921875, + "Volume": 5259200 + }, + { + "Date": "2026-02-18", + "Open": 305.300862818389, + "Close": 293.6564636230469, + "Volume": 3794400 + }, + { + "Date": "2026-02-19", + "Open": 292.08859377093256, + "Close": 291.2696838378906, + "Volume": 2550000 + }, + { + "Date": "2026-02-20", + "Open": 291.53929492667544, + "Close": 294.4454040527344, + "Volume": 3134000 + }, + { + "Date": "2026-02-23", + "Open": 293.606543849856, + "Close": 293.40679931640625, + "Volume": 3223200 + }, + { + "Date": "2026-02-24", + "Open": 297.00699131103516, + "Close": 312.22161865234375, + "Volume": 4652100 + }, + { + "Date": "2026-02-25", + "Open": 312.2216142673132, + "Close": 325.4039306640625, + "Volume": 4999700 + }, + { + "Date": "2026-02-26", + "Open": 324.0757244671482, + "Close": 323.1269836425781, + "Volume": 3960900 + }, + { + "Date": "2026-02-27", + "Open": 319.57175479217, + "Close": 329.43853759765625, + "Volume": 3439500 + }, + { + "Date": "2026-03-02", + "Open": 321.5091526351609, + "Close": 326.72216796875, + "Volume": 3539400 + }, + { + "Date": "2026-03-03", + "Open": 312.5811020596806, + "Close": 324.4352111816406, + "Volume": 4260300 + }, + { + "Date": "2026-03-04", + "Open": 323.3267240430908, + "Close": 322.4179382324219, + "Volume": 2342500 + }, + { + "Date": "2026-03-05", + "Open": 317.164977426801, + "Close": 331.6256103515625, + "Volume": 3129200 + }, + { + "Date": "2026-03-06", + "Open": 326.6122927367859, + "Close": 318.63299560546875, + "Volume": 3432400 + }, + { + "Date": "2026-03-09", + "Open": 312.260009765625, + "Close": 322.989990234375, + "Volume": 2736900 + }, + { + "Date": "2026-03-10", + "Open": 322.7099914550781, + "Close": 317.0899963378906, + "Volume": 2316600 + }, + { + "Date": "2026-03-11", + "Open": 316.7799987792969, + "Close": 300.69000244140625, + "Volume": 4343200 + }, + { + "Date": "2026-03-12", + "Open": 297.0, + "Close": 301.54998779296875, + "Volume": 2750500 + }, + { + "Date": "2026-03-13", + "Open": 303.32000732421875, + "Close": 301.7699890136719, + "Volume": 1988600 + }, + { + "Date": "2026-03-16", + "Open": 305.8699951171875, + "Close": 305.5799865722656, + "Volume": 2208300 + }, + { + "Date": "2026-03-17", + "Open": 307.9800109863281, + "Close": 307.69000244140625, + "Volume": 2007400 + }, + { + "Date": "2026-03-18", + "Open": 308.989990234375, + "Close": 317.2200012207031, + "Volume": 2634700 + }, + { + "Date": "2026-03-19", + "Open": 313.94500732421875, + "Close": 316.4700012207031, + "Volume": 2386900 + }, + { + "Date": "2026-03-20", + "Open": 314.44000244140625, + "Close": 281.989990234375, + "Volume": 6107400 + }, + { + "Date": "2026-03-23", + "Open": 290.5299987792969, + "Close": 289.760009765625, + "Volume": 2717900 + }, + { + "Date": "2026-03-24", + "Open": 286.44000244140625, + "Close": 294.8500061035156, + "Volume": 2405900 + }, + { + "Date": "2026-03-25", + "Open": 302.7699890136719, + "Close": 303.32000732421875, + "Volume": 2424400 + }, + { + "Date": "2026-03-26", + "Open": 301.0, + "Close": 295.19000244140625, + "Volume": 3129200 + }, + { + "Date": "2026-03-27", + "Open": 295.9100036621094, + "Close": 301.489990234375, + "Volume": 2495200 + }, + { + "Date": "2026-03-30", + "Open": 303.57000732421875, + "Close": 298.6099853515625, + "Volume": 2675000 + }, + { + "Date": "2026-03-31", + "Open": 275.04998779296875, + "Close": 279.25, + "Volume": 6205200 + }, + { + "Date": "2026-04-01", + "Open": 282.43798828125, + "Close": 279.4599914550781, + "Volume": 3560400 + }, + { + "Date": "2026-04-02", + "Open": 271.260009765625, + "Close": 272.82000732421875, + "Volume": 3256700 + }, + { + "Date": "2026-04-06", + "Open": 273.6449890136719, + "Close": 275.1600036621094, + "Volume": 2470900 + }, + { + "Date": "2026-04-07", + "Open": 273.9100036621094, + "Close": 272.5799865722656, + "Volume": 2803800 + }, + { + "Date": "2026-04-08", + "Open": 283.44000244140625, + "Close": 284.0400085449219, + "Volume": 684557 + } + ], + "CFG": [ + { + "Date": "2025-11-26", + "Open": 53.81213814862683, + "Close": 53.60360336303711, + "Volume": 3514300 + }, + { + "Date": "2025-11-28", + "Open": 53.79227847312485, + "Close": 53.7227668762207, + "Volume": 1508100 + }, + { + "Date": "2025-12-01", + "Open": 53.55395556807075, + "Close": 54.199424743652344, + "Volume": 5027800 + }, + { + "Date": "2025-12-02", + "Open": 54.53704738286337, + "Close": 54.27886199951172, + "Volume": 5450400 + }, + { + "Date": "2025-12-03", + "Open": 54.467537511073054, + "Close": 55.291751861572266, + "Volume": 5552100 + }, + { + "Date": "2025-12-04", + "Open": 55.063354481287625, + "Close": 55.4903564453125, + "Volume": 4650700 + }, + { + "Date": "2025-12-05", + "Open": 55.281818938948994, + "Close": 55.07328414916992, + "Volume": 5209500 + }, + { + "Date": "2025-12-08", + "Open": 55.25203073325784, + "Close": 55.371192932128906, + "Volume": 6308600 + }, + { + "Date": "2025-12-09", + "Open": 55.32154240870894, + "Close": 55.5499382019043, + "Volume": 8558400 + }, + { + "Date": "2025-12-10", + "Open": 55.688966197784076, + "Close": 58.0523681640625, + "Volume": 10233700 + }, + { + "Date": "2025-12-11", + "Open": 57.34731951643628, + "Close": 57.94313430786133, + "Volume": 7920600 + }, + { + "Date": "2025-12-12", + "Open": 58.34034330511803, + "Close": 57.982852935791016, + "Volume": 5720900 + }, + { + "Date": "2025-12-15", + "Open": 58.2211826174804, + "Close": 58.03250503540039, + "Volume": 4708800 + }, + { + "Date": "2025-12-16", + "Open": 58.15166961338723, + "Close": 57.734596252441406, + "Volume": 4225200 + }, + { + "Date": "2025-12-17", + "Open": 57.97292486305034, + "Close": 58.20132064819336, + "Volume": 4661200 + }, + { + "Date": "2025-12-18", + "Open": 58.39992844232527, + "Close": 58.002716064453125, + "Volume": 4092100 + }, + { + "Date": "2025-12-19", + "Open": 58.22118231112379, + "Close": 58.77727508544922, + "Volume": 6614300 + }, + { + "Date": "2025-12-22", + "Open": 58.91630301513235, + "Close": 59.462467193603516, + "Volume": 3170500 + }, + { + "Date": "2025-12-23", + "Open": 59.54190615108507, + "Close": 59.09504318237305, + "Volume": 3023300 + }, + { + "Date": "2025-12-24", + "Open": 59.273787484572495, + "Close": 59.442604064941406, + "Volume": 1111600 + }, + { + "Date": "2025-12-26", + "Open": 59.442604695746844, + "Close": 59.41281509399414, + "Volume": 1891800 + }, + { + "Date": "2025-12-29", + "Open": 59.43267518897067, + "Close": 58.72762680053711, + "Volume": 2331500 + }, + { + "Date": "2025-12-30", + "Open": 58.83685926433354, + "Close": 58.5389518737793, + "Volume": 2064900 + }, + { + "Date": "2025-12-31", + "Open": 58.45454523898514, + "Close": 58.002716064453125, + "Volume": 2396300 + }, + { + "Date": "2026-01-02", + "Open": 58.05236790547798, + "Close": 58.97588348388672, + "Volume": 6862700 + }, + { + "Date": "2026-01-05", + "Open": 59.46246579752421, + "Close": 60.624305725097656, + "Volume": 5841800 + }, + { + "Date": "2026-01-06", + "Open": 60.4356334505044, + "Close": 61.70670700073242, + "Volume": 4326200 + }, + { + "Date": "2026-01-07", + "Open": 61.617334141955794, + "Close": 60.564727783203125, + "Volume": 4830200 + }, + { + "Date": "2026-01-08", + "Open": 60.40584241390559, + "Close": 60.80305099487305, + "Volume": 4813800 + }, + { + "Date": "2026-01-09", + "Open": 60.92221501613269, + "Close": 60.107933044433594, + "Volume": 3718700 + }, + { + "Date": "2026-01-12", + "Open": 59.39295530745634, + "Close": 59.780235290527344, + "Volume": 4343200 + }, + { + "Date": "2026-01-13", + "Open": 60.078143768783136, + "Close": 59.363162994384766, + "Volume": 4903200 + }, + { + "Date": "2026-01-14", + "Open": 59.154628901759956, + "Close": 59.51211929321289, + "Volume": 5675200 + }, + { + "Date": "2026-01-15", + "Open": 59.50218675174463, + "Close": 60.1873779296875, + "Volume": 5423800 + }, + { + "Date": "2026-01-16", + "Open": 60.07814377908927, + "Close": 60.395912170410156, + "Volume": 6552400 + }, + { + "Date": "2026-01-20", + "Open": 59.571700971807054, + "Close": 59.3929557800293, + "Volume": 9470000 + }, + { + "Date": "2026-01-21", + "Open": 60.32639820331683, + "Close": 63.61331558227539, + "Volume": 11726800 + }, + { + "Date": "2026-01-22", + "Open": 63.92116030904189, + "Close": 63.80199432373047, + "Volume": 7203500 + }, + { + "Date": "2026-01-23", + "Open": 63.434575706084495, + "Close": 62.20322036743164, + "Volume": 5204900 + }, + { + "Date": "2026-01-26", + "Open": 62.39189662941402, + "Close": 62.08405685424805, + "Volume": 5114400 + }, + { + "Date": "2026-01-27", + "Open": 62.49119821125594, + "Close": 62.977779388427734, + "Volume": 3596200 + }, + { + "Date": "2026-01-28", + "Open": 62.99764059068056, + "Close": 62.481266021728516, + "Volume": 3993700 + }, + { + "Date": "2026-01-29", + "Open": 62.93806102549577, + "Close": 63.04729461669922, + "Volume": 4371000 + }, + { + "Date": "2026-01-30", + "Open": 62.64015276352086, + "Close": 62.54084777832031, + "Volume": 6680200 + }, + { + "Date": "2026-02-02", + "Open": 62.58057514582597, + "Close": 64.40774536132812, + "Volume": 5208900 + }, + { + "Date": "2026-02-03", + "Open": 64.78508898499095, + "Close": 65.51000213623047, + "Volume": 6789600 + }, + { + "Date": "2026-02-04", + "Open": 65.8499984741211, + "Close": 66.5999984741211, + "Volume": 6788000 + }, + { + "Date": "2026-02-05", + "Open": 66.0, + "Close": 66.62000274658203, + "Volume": 5342100 + }, + { + "Date": "2026-02-06", + "Open": 67.51000213623047, + "Close": 68.12000274658203, + "Volume": 4966500 + }, + { + "Date": "2026-02-09", + "Open": 67.5999984741211, + "Close": 67.69999694824219, + "Volume": 4987100 + }, + { + "Date": "2026-02-10", + "Open": 67.47000122070312, + "Close": 67.55000305175781, + "Volume": 5497300 + }, + { + "Date": "2026-02-11", + "Open": 68.12000274658203, + "Close": 66.86000061035156, + "Volume": 5477900 + }, + { + "Date": "2026-02-12", + "Open": 67.4000015258789, + "Close": 64.77999877929688, + "Volume": 6981500 + }, + { + "Date": "2026-02-13", + "Open": 64.23999786376953, + "Close": 65.0999984741211, + "Volume": 3632700 + }, + { + "Date": "2026-02-17", + "Open": 64.91000366210938, + "Close": 64.38999938964844, + "Volume": 4405100 + }, + { + "Date": "2026-02-18", + "Open": 64.5, + "Close": 65.04000091552734, + "Volume": 5148600 + }, + { + "Date": "2026-02-19", + "Open": 64.61000061035156, + "Close": 64.58999633789062, + "Volume": 4002700 + }, + { + "Date": "2026-02-20", + "Open": 64.5, + "Close": 65.29000091552734, + "Volume": 6185100 + }, + { + "Date": "2026-02-23", + "Open": 65.0, + "Close": 62.4900016784668, + "Volume": 5229600 + }, + { + "Date": "2026-02-24", + "Open": 62.04999923706055, + "Close": 62.06999969482422, + "Volume": 3120500 + }, + { + "Date": "2026-02-25", + "Open": 62.88999938964844, + "Close": 63.060001373291016, + "Volume": 4071500 + }, + { + "Date": "2026-02-26", + "Open": 63.29999923706055, + "Close": 63.86000061035156, + "Volume": 5959700 + }, + { + "Date": "2026-02-27", + "Open": 62.76499938964844, + "Close": 60.189998626708984, + "Volume": 9710000 + }, + { + "Date": "2026-03-02", + "Open": 59.150001525878906, + "Close": 61.09000015258789, + "Volume": 6283400 + }, + { + "Date": "2026-03-03", + "Open": 59.439998626708984, + "Close": 59.68000030517578, + "Volume": 6784000 + }, + { + "Date": "2026-03-04", + "Open": 60.060001373291016, + "Close": 60.20000076293945, + "Volume": 5267700 + }, + { + "Date": "2026-03-05", + "Open": 59.41999816894531, + "Close": 59.540000915527344, + "Volume": 5327700 + }, + { + "Date": "2026-03-06", + "Open": 57.75, + "Close": 58.040000915527344, + "Volume": 6548100 + }, + { + "Date": "2026-03-09", + "Open": 57.709999084472656, + "Close": 58.310001373291016, + "Volume": 7005000 + }, + { + "Date": "2026-03-10", + "Open": 58.400001525878906, + "Close": 58.88999938964844, + "Volume": 5688400 + }, + { + "Date": "2026-03-11", + "Open": 58.59000015258789, + "Close": 58.5099983215332, + "Volume": 4931800 + }, + { + "Date": "2026-03-12", + "Open": 57.0, + "Close": 56.939998626708984, + "Volume": 5438200 + }, + { + "Date": "2026-03-13", + "Open": 57.2599983215332, + "Close": 55.63999938964844, + "Volume": 4595300 + }, + { + "Date": "2026-03-16", + "Open": 56.439998626708984, + "Close": 56.36000061035156, + "Volume": 4014700 + }, + { + "Date": "2026-03-17", + "Open": 57.189998626708984, + "Close": 57.09000015258789, + "Volume": 2931300 + }, + { + "Date": "2026-03-18", + "Open": 57.0, + "Close": 56.630001068115234, + "Volume": 4114400 + }, + { + "Date": "2026-03-19", + "Open": 56.209999084472656, + "Close": 57.04999923706055, + "Volume": 4381200 + }, + { + "Date": "2026-03-20", + "Open": 57.06999969482422, + "Close": 57.02000045776367, + "Volume": 9118400 + }, + { + "Date": "2026-03-23", + "Open": 58.720001220703125, + "Close": 57.97999954223633, + "Volume": 3508200 + }, + { + "Date": "2026-03-24", + "Open": 57.31999969482422, + "Close": 58.939998626708984, + "Volume": 5087600 + }, + { + "Date": "2026-03-25", + "Open": 59.61000061035156, + "Close": 59.41999816894531, + "Volume": 3684000 + }, + { + "Date": "2026-03-26", + "Open": 58.810001373291016, + "Close": 58.560001373291016, + "Volume": 3581900 + }, + { + "Date": "2026-03-27", + "Open": 58.119998931884766, + "Close": 57.779998779296875, + "Volume": 4565400 + }, + { + "Date": "2026-03-30", + "Open": 58.11000061035156, + "Close": 57.45000076293945, + "Volume": 3078900 + }, + { + "Date": "2026-03-31", + "Open": 58.599998474121094, + "Close": 59.970001220703125, + "Volume": 6238500 + }, + { + "Date": "2026-04-01", + "Open": 60.849998474121094, + "Close": 60.56999969482422, + "Volume": 5573300 + }, + { + "Date": "2026-04-02", + "Open": 59.470001220703125, + "Close": 60.9900016784668, + "Volume": 3760400 + }, + { + "Date": "2026-04-06", + "Open": 60.93000030517578, + "Close": 61.40999984741211, + "Volume": 2650300 + }, + { + "Date": "2026-04-07", + "Open": 61.029998779296875, + "Close": 61.599998474121094, + "Volume": 4101200 + }, + { + "Date": "2026-04-08", + "Open": 63.70000076293945, + "Close": 63.3755989074707, + "Volume": 1538394 + } + ], + "CB": [ + { + "Date": "2025-11-26", + "Open": 297.0032326632653, + "Close": 297.0231628417969, + "Volume": 946500 + }, + { + "Date": "2025-11-28", + "Open": 296.33519465839294, + "Close": 295.3082275390625, + "Volume": 621000 + }, + { + "Date": "2025-12-01", + "Open": 295.69709948468653, + "Close": 293.0150146484375, + "Volume": 1484700 + }, + { + "Date": "2025-12-02", + "Open": 292.46660906095406, + "Close": 293.6331787109375, + "Volume": 1671000 + }, + { + "Date": "2025-12-03", + "Open": 294.0120664832317, + "Close": 294.1815490722656, + "Volume": 1773000 + }, + { + "Date": "2025-12-04", + "Open": 294.45078787482237, + "Close": 293.7727966308594, + "Volume": 1799000 + }, + { + "Date": "2025-12-05", + "Open": 292.9352337074734, + "Close": 294.1317138671875, + "Volume": 2780400 + }, + { + "Date": "2025-12-08", + "Open": 293.63318792402134, + "Close": 296.35516357421875, + "Volume": 2376100 + }, + { + "Date": "2025-12-09", + "Open": 297.44194634916346, + "Close": 300.3334045410156, + "Volume": 1977100 + }, + { + "Date": "2025-12-10", + "Open": 300.76215100206707, + "Close": 295.6672058105469, + "Volume": 3100900 + }, + { + "Date": "2025-12-11", + "Open": 297.69121326159745, + "Close": 305.07940673828125, + "Volume": 2407600 + }, + { + "Date": "2025-12-12", + "Open": 305.26885457996775, + "Close": 307.56207275390625, + "Volume": 2015000 + }, + { + "Date": "2025-12-15", + "Open": 308.23012283285675, + "Close": 311.68988037109375, + "Volume": 2506300 + }, + { + "Date": "2025-12-16", + "Open": 310.4834375106489, + "Close": 310.12451171875, + "Volume": 2479100 + }, + { + "Date": "2025-12-17", + "Open": 308.09051295880585, + "Close": 312.0388488769531, + "Volume": 2893400 + }, + { + "Date": "2025-12-18", + "Open": 310.0846295567698, + "Close": 310.04473876953125, + "Volume": 2022600 + }, + { + "Date": "2025-12-19", + "Open": 309.4963478243645, + "Close": 309.685791015625, + "Volume": 4168300 + }, + { + "Date": "2025-12-22", + "Open": 308.43949324893276, + "Close": 310.0347900390625, + "Volume": 1400100 + }, + { + "Date": "2025-12-23", + "Open": 310.57316802173534, + "Close": 312.3778381347656, + "Volume": 1007700 + }, + { + "Date": "2025-12-24", + "Open": 311.67991462632324, + "Close": 312.3977966308594, + "Volume": 488200 + }, + { + "Date": "2025-12-26", + "Open": 312.9162693898204, + "Close": 312.54736328125, + "Volume": 627000 + }, + { + "Date": "2025-12-29", + "Open": 313.4347132229232, + "Close": 313.52447509765625, + "Volume": 938500 + }, + { + "Date": "2025-12-30", + "Open": 313.5344280717883, + "Close": 313.21539306640625, + "Volume": 732700 + }, + { + "Date": "2025-12-31", + "Open": 312.9162631606169, + "Close": 311.2013244628906, + "Volume": 968700 + }, + { + "Date": "2026-01-02", + "Open": 309.54621649928833, + "Close": 309.14739990234375, + "Volume": 1354100 + }, + { + "Date": "2026-01-05", + "Open": 307.0934585936334, + "Close": 314.2622985839844, + "Volume": 1852800 + }, + { + "Date": "2026-01-06", + "Open": 312.9561557009918, + "Close": 308.3796691894531, + "Volume": 2085500 + }, + { + "Date": "2026-01-07", + "Open": 307.6019493522261, + "Close": 305.72747802734375, + "Volume": 1464700 + }, + { + "Date": "2026-01-08", + "Open": 309.0377247021459, + "Close": 312.0787353515625, + "Volume": 1755200 + }, + { + "Date": "2026-01-09", + "Open": 310.9321259984175, + "Close": 305.9069519042969, + "Volume": 1280000 + }, + { + "Date": "2026-01-12", + "Open": 306.17613630896153, + "Close": 305.7174987792969, + "Volume": 1313700 + }, + { + "Date": "2026-01-13", + "Open": 305.328664438561, + "Close": 299.8049621582031, + "Volume": 1779100 + }, + { + "Date": "2026-01-14", + "Open": 300.97149722374996, + "Close": 300.1240234375, + "Volume": 2006600 + }, + { + "Date": "2026-01-15", + "Open": 300.63252125816416, + "Close": 300.2237243652344, + "Volume": 1228800 + }, + { + "Date": "2026-01-16", + "Open": 299.146922880393, + "Close": 299.8847351074219, + "Volume": 1745200 + }, + { + "Date": "2026-01-20", + "Open": 299.0671708229767, + "Close": 300.17388916015625, + "Volume": 1506700 + }, + { + "Date": "2026-01-21", + "Open": 299.7451571780888, + "Close": 299.0970764160156, + "Volume": 2074400 + }, + { + "Date": "2026-01-22", + "Open": 297.39207728208703, + "Close": 300.0343017578125, + "Volume": 2279200 + }, + { + "Date": "2026-01-23", + "Open": 299.50586400177065, + "Close": 300.0243225097656, + "Volume": 1767000 + }, + { + "Date": "2026-01-26", + "Open": 301.7890967601822, + "Close": 302.5967102050781, + "Volume": 1463700 + }, + { + "Date": "2026-01-27", + "Open": 302.4770736851433, + "Close": 300.5826721191406, + "Volume": 1197900 + }, + { + "Date": "2026-01-28", + "Open": 299.9445489511156, + "Close": 302.7562561035156, + "Volume": 1188700 + }, + { + "Date": "2026-01-29", + "Open": 304.68056964033894, + "Close": 305.26885986328125, + "Volume": 1318100 + }, + { + "Date": "2026-01-30", + "Open": 304.8500812132738, + "Close": 308.64886474609375, + "Volume": 1844400 + }, + { + "Date": "2026-02-02", + "Open": 309.9948972011157, + "Close": 310.3338928222656, + "Volume": 1518200 + }, + { + "Date": "2026-02-03", + "Open": 309.1872665598635, + "Close": 312.4576110839844, + "Volume": 1837100 + }, + { + "Date": "2026-02-04", + "Open": 319.82584156140007, + "Close": 328.4803161621094, + "Volume": 3244100 + }, + { + "Date": "2026-02-05", + "Open": 329.0287003231484, + "Close": 330.304931640625, + "Volume": 2113300 + }, + { + "Date": "2026-02-06", + "Open": 331.00288659004366, + "Close": 329.995849609375, + "Volume": 1839000 + }, + { + "Date": "2026-02-09", + "Open": 329.9161002126599, + "Close": 325.2099914550781, + "Volume": 2205800 + }, + { + "Date": "2026-02-10", + "Open": 327.5530415409198, + "Close": 325.28973388671875, + "Volume": 1929400 + }, + { + "Date": "2026-02-11", + "Open": 324.61174214073804, + "Close": 328.1014404296875, + "Volume": 1348700 + }, + { + "Date": "2026-02-12", + "Open": 329.0984904145121, + "Close": 331.53131103515625, + "Volume": 2192800 + }, + { + "Date": "2026-02-13", + "Open": 329.706675748988, + "Close": 323.9935607910156, + "Volume": 2019400 + }, + { + "Date": "2026-02-17", + "Open": 327.0545121685278, + "Close": 330.91314697265625, + "Volume": 1963500 + }, + { + "Date": "2026-02-18", + "Open": 331.5213441857987, + "Close": 328.32080078125, + "Volume": 1558100 + }, + { + "Date": "2026-02-19", + "Open": 328.191162109375, + "Close": 328.191162109375, + "Volume": 1339200 + }, + { + "Date": "2026-02-20", + "Open": 329.9759099835024, + "Close": 330.6439208984375, + "Volume": 1463100 + }, + { + "Date": "2026-02-23", + "Open": 330.5242703023033, + "Close": 332.4087219238281, + "Volume": 1864900 + }, + { + "Date": "2026-02-24", + "Open": 332.53833521889004, + "Close": 335.8585510253906, + "Volume": 1591200 + }, + { + "Date": "2026-02-25", + "Open": 336.00810986327843, + "Close": 333.55535888671875, + "Volume": 1413100 + }, + { + "Date": "2026-02-26", + "Open": 334.8814305377823, + "Close": 336.9254150390625, + "Volume": 1816000 + }, + { + "Date": "2026-02-27", + "Open": 338.99926584477095, + "Close": 339.8567199707031, + "Volume": 2218000 + }, + { + "Date": "2026-03-02", + "Open": 340.74412267752655, + "Close": 341.75115966796875, + "Volume": 1885700 + }, + { + "Date": "2026-03-03", + "Open": 337.902500343167, + "Close": 337.30426025390625, + "Volume": 2412700 + }, + { + "Date": "2026-03-04", + "Open": 336.52655058622634, + "Close": 333.1565246582031, + "Volume": 1531300 + }, + { + "Date": "2026-03-05", + "Open": 332.9571001083725, + "Close": 331.4814453125, + "Volume": 1877000 + }, + { + "Date": "2026-03-06", + "Open": 330.03572662549504, + "Close": 327.0345764160156, + "Volume": 2091100 + }, + { + "Date": "2026-03-09", + "Open": 325.1900396710613, + "Close": 323.4451904296875, + "Volume": 1737600 + }, + { + "Date": "2026-03-10", + "Open": 322.3982631427643, + "Close": 324.2826843261719, + "Volume": 1243400 + }, + { + "Date": "2026-03-11", + "Open": 323.0264384591451, + "Close": 321.8100280761719, + "Volume": 2219200 + }, + { + "Date": "2026-03-12", + "Open": 320.3842089246972, + "Close": 328.5899963378906, + "Volume": 2014300 + }, + { + "Date": "2026-03-13", + "Open": 330.4200134277344, + "Close": 328.9700012207031, + "Volume": 2018700 + }, + { + "Date": "2026-03-16", + "Open": 329.82000732421875, + "Close": 330.1199951171875, + "Volume": 1757000 + }, + { + "Date": "2026-03-17", + "Open": 332.75, + "Close": 330.8699951171875, + "Volume": 1559400 + }, + { + "Date": "2026-03-18", + "Open": 329.7699890136719, + "Close": 327.9800109863281, + "Volume": 1478700 + }, + { + "Date": "2026-03-19", + "Open": 329.29998779296875, + "Close": 323.6400146484375, + "Volume": 2207700 + }, + { + "Date": "2026-03-20", + "Open": 322.29998779296875, + "Close": 322.5799865722656, + "Volume": 3736200 + }, + { + "Date": "2026-03-23", + "Open": 326.8699951171875, + "Close": 326.3699951171875, + "Volume": 1620800 + }, + { + "Date": "2026-03-24", + "Open": 326.0899963378906, + "Close": 325.6099853515625, + "Volume": 1235600 + }, + { + "Date": "2026-03-25", + "Open": 326.3699951171875, + "Close": 323.2099914550781, + "Volume": 1626300 + }, + { + "Date": "2026-03-26", + "Open": 323.6600036621094, + "Close": 324.30999755859375, + "Volume": 1538600 + }, + { + "Date": "2026-03-27", + "Open": 324.8699951171875, + "Close": 319.0899963378906, + "Volume": 1643700 + }, + { + "Date": "2026-03-30", + "Open": 321.8800048828125, + "Close": 325.3500061035156, + "Volume": 1168400 + }, + { + "Date": "2026-03-31", + "Open": 326.6700134277344, + "Close": 325.92999267578125, + "Volume": 1865800 + }, + { + "Date": "2026-04-01", + "Open": 324.9599914550781, + "Close": 327.1600036621094, + "Volume": 1212200 + }, + { + "Date": "2026-04-02", + "Open": 328.239990234375, + "Close": 328.3299865722656, + "Volume": 982300 + }, + { + "Date": "2026-04-06", + "Open": 326.69000244140625, + "Close": 326.8999938964844, + "Volume": 1273400 + }, + { + "Date": "2026-04-07", + "Open": 326.6000061035156, + "Close": 327.3999938964844, + "Volume": 1092400 + }, + { + "Date": "2026-04-08", + "Open": 325.2799987792969, + "Close": 327.625, + "Volume": 304484 + } + ], + "CAT": [ + { + "Date": "2025-11-26", + "Open": 565.2873718537443, + "Close": 572.3907470703125, + "Volume": 1995100 + }, + { + "Date": "2025-11-28", + "Open": 572.450643349739, + "Close": 574.4160766601562, + "Volume": 1019500 + }, + { + "Date": "2025-12-01", + "Open": 569.0784989663301, + "Close": 566.7340087890625, + "Volume": 1764500 + }, + { + "Date": "2025-12-02", + "Open": 569.9964011681315, + "Close": 581.1103515625, + "Volume": 2749500 + }, + { + "Date": "2025-12-03", + "Open": 580.0429004896233, + "Close": 590.1093139648438, + "Volume": 2545700 + }, + { + "Date": "2025-12-04", + "Open": 588.8023713066243, + "Close": 597.75146484375, + "Volume": 2313600 + }, + { + "Date": "2025-12-05", + "Open": 602.5901035352266, + "Close": 601.7620239257812, + "Volume": 2177300 + }, + { + "Date": "2025-12-08", + "Open": 603.2485305039338, + "Close": 595.1076049804688, + "Volume": 1822500 + }, + { + "Date": "2025-12-09", + "Open": 591.6656555298227, + "Close": 592.9725952148438, + "Volume": 1755300 + }, + { + "Date": "2025-12-10", + "Open": 598.7291312438998, + "Close": 613.91357421875, + "Volume": 2797900 + }, + { + "Date": "2025-12-11", + "Open": 609.0250721541819, + "Close": 624.149658203125, + "Volume": 2779500 + }, + { + "Date": "2025-12-12", + "Open": 624.5387541433447, + "Close": 596.494384765625, + "Volume": 4581100 + }, + { + "Date": "2025-12-15", + "Open": 601.1235729155685, + "Close": 588.3833618164062, + "Volume": 3968600 + }, + { + "Date": "2025-12-16", + "Open": 589.3211857598376, + "Close": 587.5552978515625, + "Volume": 2319400 + }, + { + "Date": "2025-12-17", + "Open": 586.2184524629366, + "Close": 560.5784301757812, + "Volume": 3753300 + }, + { + "Date": "2025-12-18", + "Open": 567.1729667542162, + "Close": 564.5092163085938, + "Volume": 2193000 + }, + { + "Date": "2025-12-19", + "Open": 571.3532104719434, + "Close": 574.8749389648438, + "Volume": 5355600 + }, + { + "Date": "2025-12-22", + "Open": 583.1256378606332, + "Close": 581.0504760742188, + "Volume": 2387700 + }, + { + "Date": "2025-12-23", + "Open": 579.1449845944963, + "Close": 581.0604858398438, + "Volume": 1731000 + }, + { + "Date": "2025-12-24", + "Open": 581.299930981546, + "Close": 582.3973999023438, + "Volume": 947000 + }, + { + "Date": "2025-12-26", + "Open": 581.8486918951696, + "Close": 581.63916015625, + "Volume": 954400 + }, + { + "Date": "2025-12-29", + "Open": 578.7359862191341, + "Close": 577.2593994140625, + "Volume": 2585700 + }, + { + "Date": "2025-12-30", + "Open": 578.6561156959426, + "Close": 576.042236328125, + "Volume": 1216700 + }, + { + "Date": "2025-12-31", + "Open": 575.9524278639863, + "Close": 571.5327758789062, + "Volume": 1163900 + }, + { + "Date": "2026-01-02", + "Open": 576.2417756503542, + "Close": 597.0131225585938, + "Volume": 2761600 + }, + { + "Date": "2026-01-05", + "Open": 606.4610817174635, + "Close": 614.661865234375, + "Volume": 3444800 + }, + { + "Date": "2026-01-06", + "Open": 614.5620823479409, + "Close": 621.6355590820312, + "Volume": 2706800 + }, + { + "Date": "2026-01-07", + "Open": 621.5457954992867, + "Close": 595.1276245117188, + "Volume": 3312400 + }, + { + "Date": "2026-01-08", + "Open": 595.1276248837884, + "Close": 606.7105102539062, + "Volume": 2075400 + }, + { + "Date": "2026-01-09", + "Open": 608.5461770217581, + "Close": 616.1783447265625, + "Volume": 1822000 + }, + { + "Date": "2026-01-12", + "Open": 613.2152863099899, + "Close": 628.2999877929688, + "Volume": 1856800 + }, + { + "Date": "2026-01-13", + "Open": 631.7219455583305, + "Close": 635.044189453125, + "Volume": 1959100 + }, + { + "Date": "2026-01-14", + "Open": 632.6198628509114, + "Close": 637.259033203125, + "Volume": 2105700 + }, + { + "Date": "2026-01-15", + "Open": 643.434549990609, + "Close": 645.6693115234375, + "Volume": 2052800 + }, + { + "Date": "2026-01-16", + "Open": 650.4481029970807, + "Close": 645.3800048828125, + "Volume": 2554900 + }, + { + "Date": "2026-01-20", + "Open": 642.0, + "Close": 629.0, + "Volume": 2659000 + }, + { + "Date": "2026-01-21", + "Open": 633.6699829101562, + "Close": 645.3800048828125, + "Volume": 2490700 + }, + { + "Date": "2026-01-22", + "Open": 649.1099853515625, + "Close": 648.4099731445312, + "Volume": 1565700 + }, + { + "Date": "2026-01-23", + "Open": 644.1199951171875, + "Close": 626.6199951171875, + "Volume": 2267800 + }, + { + "Date": "2026-01-26", + "Open": 628.0, + "Close": 635.9199829101562, + "Volume": 2532900 + }, + { + "Date": "2026-01-27", + "Open": 640.0, + "Close": 638.9099731445312, + "Volume": 1827500 + }, + { + "Date": "2026-01-28", + "Open": 637.969970703125, + "Close": 643.280029296875, + "Volume": 2720700 + }, + { + "Date": "2026-01-29", + "Open": 655.1699829101562, + "Close": 665.239990234375, + "Volume": 4441900 + }, + { + "Date": "2026-01-30", + "Open": 655.6500244140625, + "Close": 657.3599853515625, + "Volume": 3300100 + }, + { + "Date": "2026-02-02", + "Open": 659.8200073242188, + "Close": 690.9099731445312, + "Volume": 4450000 + }, + { + "Date": "2026-02-03", + "Open": 694.3599853515625, + "Close": 702.8900146484375, + "Volume": 3524700 + }, + { + "Date": "2026-02-04", + "Open": 707.0, + "Close": 691.8200073242188, + "Volume": 7146700 + }, + { + "Date": "2026-02-05", + "Open": 681.5399780273438, + "Close": 678.3099975585938, + "Volume": 2792800 + }, + { + "Date": "2026-02-06", + "Open": 692.5700073242188, + "Close": 726.2000122070312, + "Volume": 3359700 + }, + { + "Date": "2026-02-09", + "Open": 724.5, + "Close": 742.1199951171875, + "Volume": 2496800 + }, + { + "Date": "2026-02-10", + "Open": 742.75, + "Close": 742.3699951171875, + "Volume": 4008700 + }, + { + "Date": "2026-02-11", + "Open": 758.6799926757812, + "Close": 775.0, + "Volume": 3926300 + }, + { + "Date": "2026-02-12", + "Open": 776.6900024414062, + "Close": 758.2899780273438, + "Volume": 4893400 + }, + { + "Date": "2026-02-13", + "Open": 765.0, + "Close": 774.2000122070312, + "Volume": 3232800 + }, + { + "Date": "2026-02-17", + "Open": 765.0, + "Close": 764.760009765625, + "Volume": 3450300 + }, + { + "Date": "2026-02-18", + "Open": 765.1099853515625, + "Close": 751.969970703125, + "Volume": 2563700 + }, + { + "Date": "2026-02-19", + "Open": 752.0, + "Close": 760.530029296875, + "Volume": 2908000 + }, + { + "Date": "2026-02-20", + "Open": 755.0, + "Close": 759.739990234375, + "Volume": 2095100 + }, + { + "Date": "2026-02-23", + "Open": 758.9500122070312, + "Close": 756.469970703125, + "Volume": 2289600 + }, + { + "Date": "2026-02-24", + "Open": 755.0, + "Close": 768.22998046875, + "Volume": 2615300 + }, + { + "Date": "2026-02-25", + "Open": 772.5, + "Close": 766.6099853515625, + "Volume": 2606500 + }, + { + "Date": "2026-02-26", + "Open": 770.6099853515625, + "Close": 752.9299926757812, + "Volume": 3350900 + }, + { + "Date": "2026-02-27", + "Open": 745.219970703125, + "Close": 742.8300170898438, + "Volume": 3441900 + }, + { + "Date": "2026-03-02", + "Open": 733.489990234375, + "Close": 752.3200073242188, + "Volume": 2473100 + }, + { + "Date": "2026-03-03", + "Open": 728.27001953125, + "Close": 722.1799926757812, + "Volume": 3332700 + }, + { + "Date": "2026-03-04", + "Open": 737.0900268554688, + "Close": 731.969970703125, + "Volume": 2823700 + }, + { + "Date": "2026-03-05", + "Open": 720.0, + "Close": 706.0800170898438, + "Volume": 3713200 + }, + { + "Date": "2026-03-06", + "Open": 682.469970703125, + "Close": 680.9000244140625, + "Volume": 3564400 + }, + { + "Date": "2026-03-09", + "Open": 665.219970703125, + "Close": 704.8200073242188, + "Volume": 3584400 + }, + { + "Date": "2026-03-10", + "Open": 712.780029296875, + "Close": 716.6799926757812, + "Volume": 3089100 + }, + { + "Date": "2026-03-11", + "Open": 713.5, + "Close": 707.5900268554688, + "Volume": 1947500 + }, + { + "Date": "2026-03-12", + "Open": 693.0, + "Close": 700.6900024414062, + "Volume": 3231800 + }, + { + "Date": "2026-03-13", + "Open": 704.3400268554688, + "Close": 693.989990234375, + "Volume": 2042200 + }, + { + "Date": "2026-03-16", + "Open": 705.3699951171875, + "Close": 699.780029296875, + "Volume": 2145500 + }, + { + "Date": "2026-03-17", + "Open": 707.3599853515625, + "Close": 702.0, + "Volume": 1824900 + }, + { + "Date": "2026-03-18", + "Open": 701.3099975585938, + "Close": 693.6199951171875, + "Volume": 1796200 + }, + { + "Date": "2026-03-19", + "Open": 676.489990234375, + "Close": 688.6500244140625, + "Volume": 2240200 + }, + { + "Date": "2026-03-20", + "Open": 686.6300048828125, + "Close": 680.8800048828125, + "Volume": 5131100 + }, + { + "Date": "2026-03-23", + "Open": 699.0, + "Close": 701.7000122070312, + "Volume": 2981000 + }, + { + "Date": "2026-03-24", + "Open": 693.7999877929688, + "Close": 716.6300048828125, + "Volume": 2098300 + }, + { + "Date": "2026-03-25", + "Open": 727.25, + "Close": 719.0399780273438, + "Volume": 1591500 + }, + { + "Date": "2026-03-26", + "Open": 710.0700073242188, + "Close": 703.1900024414062, + "Volume": 2428700 + }, + { + "Date": "2026-03-27", + "Open": 694.469970703125, + "Close": 695.4000244140625, + "Volume": 2059800 + }, + { + "Date": "2026-03-30", + "Open": 702.2100219726562, + "Close": 667.4299926757812, + "Volume": 2610000 + }, + { + "Date": "2026-03-31", + "Open": 680.0, + "Close": 708.4600219726562, + "Volume": 3002200 + }, + { + "Date": "2026-04-01", + "Open": 722.0, + "Close": 730.3200073242188, + "Volume": 2435800 + }, + { + "Date": "2026-04-02", + "Open": 705.5700073242188, + "Close": 717.219970703125, + "Volume": 1764300 + }, + { + "Date": "2026-04-06", + "Open": 716.739990234375, + "Close": 721.239990234375, + "Volume": 1246500 + }, + { + "Date": "2026-04-07", + "Open": 719.5900268554688, + "Close": 724.4400024414062, + "Volume": 1522400 + }, + { + "Date": "2026-04-08", + "Open": 764.6199951171875, + "Close": 755.4000244140625, + "Volume": 1118603 + } + ], + "CCL": [ + { + "Date": "2025-11-26", + "Open": 25.81068955715599, + "Close": 25.312990188598633, + "Volume": 30084200 + }, + { + "Date": "2025-11-28", + "Open": 25.551886296459177, + "Close": 25.661380767822266, + "Volume": 12260700 + }, + { + "Date": "2025-12-01", + "Open": 25.522023376942638, + "Close": 25.81068992614746, + "Volume": 17335300 + }, + { + "Date": "2025-12-02", + "Open": 25.9998159997087, + "Close": 25.72110366821289, + "Volume": 17932900 + }, + { + "Date": "2025-12-03", + "Open": 25.7111503584843, + "Close": 25.920185089111328, + "Volume": 20048800 + }, + { + "Date": "2025-12-04", + "Open": 25.880366837367724, + "Close": 25.701194763183594, + "Volume": 15680500 + }, + { + "Date": "2025-12-05", + "Open": 25.81069042038086, + "Close": 25.750967025756836, + "Volume": 10879900 + }, + { + "Date": "2025-12-08", + "Open": 25.810689907460333, + "Close": 25.890321731567383, + "Volume": 15756300 + }, + { + "Date": "2025-12-09", + "Open": 25.561839855153625, + "Close": 25.392621994018555, + "Volume": 17038500 + }, + { + "Date": "2025-12-10", + "Open": 25.671335333172255, + "Close": 26.159080505371094, + "Volume": 17622000 + }, + { + "Date": "2025-12-11", + "Open": 26.248665265882366, + "Close": 27.71190071105957, + "Volume": 24096700 + }, + { + "Date": "2025-12-12", + "Open": 27.930888281095946, + "Close": 27.4929141998291, + "Volume": 16421300 + }, + { + "Date": "2025-12-15", + "Open": 27.980659607824418, + "Close": 28.46840476989746, + "Volume": 21363700 + }, + { + "Date": "2025-12-16", + "Open": 28.538082475701245, + "Close": 28.07024574279785, + "Volume": 22716600 + }, + { + "Date": "2025-12-17", + "Open": 28.129968936560505, + "Close": 27.90102767944336, + "Volume": 18753700 + }, + { + "Date": "2025-12-18", + "Open": 28.259369626188466, + "Close": 28.2096004486084, + "Volume": 22533800 + }, + { + "Date": "2025-12-19", + "Open": 28.41863403008204, + "Close": 30.976810455322266, + "Volume": 84281000 + }, + { + "Date": "2025-12-22", + "Open": 31.106212127727908, + "Close": 32.051841735839844, + "Volume": 29981700 + }, + { + "Date": "2025-12-23", + "Open": 32.37036771846991, + "Close": 31.514324188232422, + "Volume": 24490100 + }, + { + "Date": "2025-12-24", + "Open": 31.33515196377621, + "Close": 31.106210708618164, + "Volume": 7559200 + }, + { + "Date": "2025-12-26", + "Open": 31.106211078750388, + "Close": 30.55874252319336, + "Volume": 10287000 + }, + { + "Date": "2025-12-29", + "Open": 30.29993908045192, + "Close": 30.578649520874023, + "Volume": 14914700 + }, + { + "Date": "2025-12-30", + "Open": 30.578649973169107, + "Close": 30.678190231323242, + "Volume": 9327600 + }, + { + "Date": "2025-12-31", + "Open": 30.67818934888112, + "Close": 30.399478912353516, + "Volume": 8289900 + }, + { + "Date": "2026-01-02", + "Open": 30.548787780493544, + "Close": 30.777729034423828, + "Volume": 15892000 + }, + { + "Date": "2026-01-05", + "Open": 30.369615814398365, + "Close": 31.34510612487793, + "Volume": 21182300 + }, + { + "Date": "2026-01-06", + "Open": 31.454600650806015, + "Close": 32.1513786315918, + "Volume": 23312500 + }, + { + "Date": "2026-01-07", + "Open": 31.33515318243036, + "Close": 31.962255477905273, + "Volume": 18236300 + }, + { + "Date": "2026-01-08", + "Open": 31.94234667397195, + "Close": 31.544187545776367, + "Volume": 20601600 + }, + { + "Date": "2026-01-09", + "Open": 31.623818322805953, + "Close": 31.982162475585938, + "Volume": 14978600 + }, + { + "Date": "2026-01-12", + "Open": 31.75322039651906, + "Close": 31.464555740356445, + "Volume": 14816100 + }, + { + "Date": "2026-01-13", + "Open": 31.14602714520592, + "Close": 30.8474063873291, + "Volume": 19716400 + }, + { + "Date": "2026-01-14", + "Open": 30.598558578800528, + "Close": 30.041135787963867, + "Volume": 23791600 + }, + { + "Date": "2026-01-15", + "Open": 30.319845947510757, + "Close": 29.304540634155273, + "Volume": 19752000 + }, + { + "Date": "2026-01-16", + "Open": 29.30453979841468, + "Close": 28.78693199157715, + "Volume": 16310400 + }, + { + "Date": "2026-01-20", + "Open": 27.811441403453273, + "Close": 27.89107322692871, + "Volume": 20008700 + }, + { + "Date": "2026-01-21", + "Open": 28.19964601332399, + "Close": 28.120014190673828, + "Volume": 15394100 + }, + { + "Date": "2026-01-22", + "Open": 28.73716218776172, + "Close": 28.358909606933594, + "Volume": 16454800 + }, + { + "Date": "2026-01-23", + "Open": 28.219555797780615, + "Close": 28.41863441467285, + "Volume": 18889900 + }, + { + "Date": "2026-01-26", + "Open": 28.279278221022746, + "Close": 28.538082122802734, + "Volume": 15455200 + }, + { + "Date": "2026-01-27", + "Open": 28.538082596924564, + "Close": 28.55799102783203, + "Volume": 10045400 + }, + { + "Date": "2026-01-28", + "Open": 28.61771512512227, + "Close": 28.587852478027344, + "Volume": 19948900 + }, + { + "Date": "2026-01-29", + "Open": 29.155231448536245, + "Close": 31.006671905517578, + "Volume": 40745500 + }, + { + "Date": "2026-01-30", + "Open": 30.8573625371574, + "Close": 29.881872177124023, + "Volume": 22778800 + }, + { + "Date": "2026-02-02", + "Open": 30.04113411406158, + "Close": 32.300689697265625, + "Volume": 30352500 + }, + { + "Date": "2026-02-03", + "Open": 31.783083198969123, + "Close": 31.79303741455078, + "Volume": 29019700 + }, + { + "Date": "2026-02-04", + "Open": 32.280782305414206, + "Close": 31.942346572875977, + "Volume": 23860000 + }, + { + "Date": "2026-02-05", + "Open": 31.693497042937924, + "Close": 31.3052921295166, + "Volume": 17165700 + }, + { + "Date": "2026-02-06", + "Open": 31.66363514406627, + "Close": 33.8336067199707, + "Volume": 27375400 + }, + { + "Date": "2026-02-09", + "Open": 33.31599775965212, + "Close": 32.659034729003906, + "Volume": 18347600 + }, + { + "Date": "2026-02-10", + "Open": 32.40023018132456, + "Close": 33.19654846191406, + "Volume": 21443400 + }, + { + "Date": "2026-02-11", + "Open": 33.126868532427736, + "Close": 32.937744140625, + "Volume": 18968700 + }, + { + "Date": "2026-02-12", + "Open": 33.176641359698415, + "Close": 32.44999694824219, + "Volume": 21246400 + }, + { + "Date": "2026-02-13", + "Open": 32.2599983215332, + "Close": 31.770000457763672, + "Volume": 18274800 + }, + { + "Date": "2026-02-17", + "Open": 32.599998474121094, + "Close": 32.68000030517578, + "Volume": 21158200 + }, + { + "Date": "2026-02-18", + "Open": 32.15999984741211, + "Close": 32.540000915527344, + "Volume": 17421100 + }, + { + "Date": "2026-02-19", + "Open": 32.20000076293945, + "Close": 31.549999237060547, + "Volume": 23590700 + }, + { + "Date": "2026-02-20", + "Open": 31.549999237060547, + "Close": 31.989999771118164, + "Volume": 18134900 + }, + { + "Date": "2026-02-23", + "Open": 31.920000076293945, + "Close": 30.420000076293945, + "Volume": 24145900 + }, + { + "Date": "2026-02-24", + "Open": 30.31999969482422, + "Close": 31.610000610351562, + "Volume": 15667800 + }, + { + "Date": "2026-02-25", + "Open": 31.780000686645508, + "Close": 31.700000762939453, + "Volume": 13818900 + }, + { + "Date": "2026-02-26", + "Open": 32.20000076293945, + "Close": 32.70000076293945, + "Volume": 15711500 + }, + { + "Date": "2026-02-27", + "Open": 31.3799991607666, + "Close": 31.549999237060547, + "Volume": 19943500 + }, + { + "Date": "2026-03-02", + "Open": 28.850000381469727, + "Close": 29.139999389648438, + "Volume": 38114600 + }, + { + "Date": "2026-03-03", + "Open": 27.68000030517578, + "Close": 28.530000686645508, + "Volume": 30039700 + }, + { + "Date": "2026-03-04", + "Open": 28.600000381469727, + "Close": 28.010000228881836, + "Volume": 21974000 + }, + { + "Date": "2026-03-05", + "Open": 27.709999084472656, + "Close": 27.15999984741211, + "Volume": 34668300 + }, + { + "Date": "2026-03-06", + "Open": 25.84000015258789, + "Close": 25.790000915527344, + "Volume": 36028000 + }, + { + "Date": "2026-03-09", + "Open": 24.469999313354492, + "Close": 26.389999389648438, + "Volume": 56154000 + }, + { + "Date": "2026-03-10", + "Open": 25.899999618530273, + "Close": 26.209999084472656, + "Volume": 35613600 + }, + { + "Date": "2026-03-11", + "Open": 26.010000228881836, + "Close": 25.969999313354492, + "Volume": 23368300 + }, + { + "Date": "2026-03-12", + "Open": 25.09000015258789, + "Close": 23.920000076293945, + "Volume": 38826500 + }, + { + "Date": "2026-03-13", + "Open": 24.09000015258789, + "Close": 23.989999771118164, + "Volume": 23093200 + }, + { + "Date": "2026-03-16", + "Open": 24.43000030517578, + "Close": 24.719999313354492, + "Volume": 24107700 + }, + { + "Date": "2026-03-17", + "Open": 25.290000915527344, + "Close": 25.09000015258789, + "Volume": 21006500 + }, + { + "Date": "2026-03-18", + "Open": 24.739999771118164, + "Close": 24.15999984741211, + "Volume": 26305600 + }, + { + "Date": "2026-03-19", + "Open": 24.020000457763672, + "Close": 24.940000534057617, + "Volume": 30118800 + }, + { + "Date": "2026-03-20", + "Open": 24.56999969482422, + "Close": 24.1200008392334, + "Volume": 48721700 + }, + { + "Date": "2026-03-23", + "Open": 25.649999618530273, + "Close": 25.450000762939453, + "Volume": 34796900 + }, + { + "Date": "2026-03-24", + "Open": 24.760000228881836, + "Close": 25.469999313354492, + "Volume": 24791300 + }, + { + "Date": "2026-03-25", + "Open": 26.219999313354492, + "Close": 25.729999542236328, + "Volume": 24569000 + }, + { + "Date": "2026-03-26", + "Open": 25.389999389648438, + "Close": 25.280000686645508, + "Volume": 22463500 + }, + { + "Date": "2026-03-27", + "Open": 24.56999969482422, + "Close": 24.190000534057617, + "Volume": 43089900 + }, + { + "Date": "2026-03-30", + "Open": 24.389999389648438, + "Close": 23.959999084472656, + "Volume": 26741400 + }, + { + "Date": "2026-03-31", + "Open": 24.739999771118164, + "Close": 25.8799991607666, + "Volume": 41039100 + }, + { + "Date": "2026-04-01", + "Open": 26.489999771118164, + "Close": 26.579999923706055, + "Volume": 27439500 + }, + { + "Date": "2026-04-02", + "Open": 25.34000015258789, + "Close": 25.639999389648438, + "Volume": 26943800 + }, + { + "Date": "2026-04-06", + "Open": 25.700000762939453, + "Close": 25.969999313354492, + "Volume": 16505100 + }, + { + "Date": "2026-04-07", + "Open": 25.459999084472656, + "Close": 25.200000762939453, + "Volume": 24634900 + }, + { + "Date": "2026-04-08", + "Open": 28.280000686645508, + "Close": 27.905000686645508, + "Volume": 24653699 + } + ], + "CHTR": [ + { + "Date": "2025-11-26", + "Open": 200.44000244140625, + "Close": 199.80999755859375, + "Volume": 1416400 + }, + { + "Date": "2025-11-28", + "Open": 200.14999389648438, + "Close": 200.1199951171875, + "Volume": 899100 + }, + { + "Date": "2025-12-01", + "Open": 199.5, + "Close": 196.94000244140625, + "Volume": 1817100 + }, + { + "Date": "2025-12-02", + "Open": 197.82000732421875, + "Close": 197.72000122070312, + "Volume": 1491800 + }, + { + "Date": "2025-12-03", + "Open": 196.69000244140625, + "Close": 199.9600067138672, + "Volume": 1346500 + }, + { + "Date": "2025-12-04", + "Open": 199.9499969482422, + "Close": 199.97999572753906, + "Volume": 1587100 + }, + { + "Date": "2025-12-05", + "Open": 200.0, + "Close": 205.10000610351562, + "Volume": 1681800 + }, + { + "Date": "2025-12-08", + "Open": 205.2899932861328, + "Close": 204.64999389648438, + "Volume": 2028600 + }, + { + "Date": "2025-12-09", + "Open": 204.1699981689453, + "Close": 205.1300048828125, + "Volume": 1111000 + }, + { + "Date": "2025-12-10", + "Open": 204.60000610351562, + "Close": 213.2899932861328, + "Volume": 1546400 + }, + { + "Date": "2025-12-11", + "Open": 214.6699981689453, + "Close": 212.05999755859375, + "Volume": 1532400 + }, + { + "Date": "2025-12-12", + "Open": 212.47000122070312, + "Close": 206.60000610351562, + "Volume": 1687600 + }, + { + "Date": "2025-12-15", + "Open": 206.1699981689453, + "Close": 209.52000427246094, + "Volume": 1533100 + }, + { + "Date": "2025-12-16", + "Open": 210.32000732421875, + "Close": 211.2899932861328, + "Volume": 1774600 + }, + { + "Date": "2025-12-17", + "Open": 209.42999267578125, + "Close": 209.66000366210938, + "Volume": 1742400 + }, + { + "Date": "2025-12-18", + "Open": 209.66000366210938, + "Close": 206.5, + "Volume": 2294700 + }, + { + "Date": "2025-12-19", + "Open": 206.44000244140625, + "Close": 205.0, + "Volume": 5997800 + }, + { + "Date": "2025-12-22", + "Open": 205.30999755859375, + "Close": 206.02000427246094, + "Volume": 1379400 + }, + { + "Date": "2025-12-23", + "Open": 206.25999450683594, + "Close": 205.27999877929688, + "Volume": 1291800 + }, + { + "Date": "2025-12-24", + "Open": 205.77999877929688, + "Close": 208.4600067138672, + "Volume": 513500 + }, + { + "Date": "2025-12-26", + "Open": 207.57000732421875, + "Close": 207.16000366210938, + "Volume": 791100 + }, + { + "Date": "2025-12-29", + "Open": 207.0500030517578, + "Close": 209.0399932861328, + "Volume": 1749100 + }, + { + "Date": "2025-12-30", + "Open": 207.92999267578125, + "Close": 209.60000610351562, + "Volume": 1195600 + }, + { + "Date": "2025-12-31", + "Open": 209.5800018310547, + "Close": 208.75, + "Volume": 940600 + }, + { + "Date": "2026-01-02", + "Open": 209.4499969482422, + "Close": 209.27999877929688, + "Volume": 1400300 + }, + { + "Date": "2026-01-05", + "Open": 209.91000366210938, + "Close": 210.00999450683594, + "Volume": 1667800 + }, + { + "Date": "2026-01-06", + "Open": 210.0, + "Close": 210.6199951171875, + "Volume": 2902400 + }, + { + "Date": "2026-01-07", + "Open": 211.5500030517578, + "Close": 206.36000061035156, + "Volume": 2142200 + }, + { + "Date": "2026-01-08", + "Open": 204.0500030517578, + "Close": 209.7100067138672, + "Volume": 1858400 + }, + { + "Date": "2026-01-09", + "Open": 210.14999389648438, + "Close": 210.58999633789062, + "Volume": 1461300 + }, + { + "Date": "2026-01-12", + "Open": 208.80999755859375, + "Close": 206.6699981689453, + "Volume": 1191300 + }, + { + "Date": "2026-01-13", + "Open": 203.97000122070312, + "Close": 197.88999938964844, + "Volume": 1990100 + }, + { + "Date": "2026-01-14", + "Open": 197.6699981689453, + "Close": 202.33999633789062, + "Volume": 1242500 + }, + { + "Date": "2026-01-15", + "Open": 201.4499969482422, + "Close": 194.61000061035156, + "Volume": 2116000 + }, + { + "Date": "2026-01-16", + "Open": 194.64999389648438, + "Close": 189.75999450683594, + "Volume": 2292300 + }, + { + "Date": "2026-01-20", + "Open": 186.5, + "Close": 184.1999969482422, + "Volume": 2218200 + }, + { + "Date": "2026-01-21", + "Open": 184.3800048828125, + "Close": 187.3699951171875, + "Volume": 2395900 + }, + { + "Date": "2026-01-22", + "Open": 188.80999755859375, + "Close": 192.6699981689453, + "Volume": 1801400 + }, + { + "Date": "2026-01-23", + "Open": 191.80999755859375, + "Close": 191.69000244140625, + "Volume": 1423500 + }, + { + "Date": "2026-01-26", + "Open": 191.89999389648438, + "Close": 193.7899932861328, + "Volume": 1609000 + }, + { + "Date": "2026-01-27", + "Open": 192.3300018310547, + "Close": 182.99000549316406, + "Volume": 2199200 + }, + { + "Date": "2026-01-28", + "Open": 183.17999267578125, + "Close": 182.80999755859375, + "Volume": 2474200 + }, + { + "Date": "2026-01-29", + "Open": 180.9600067138672, + "Close": 191.52000427246094, + "Volume": 3762700 + }, + { + "Date": "2026-01-30", + "Open": 204.1199951171875, + "Close": 206.1199951171875, + "Volume": 7196300 + }, + { + "Date": "2026-02-02", + "Open": 208.83999633789062, + "Close": 213.61000061035156, + "Volume": 2906200 + }, + { + "Date": "2026-02-03", + "Open": 209.9199981689453, + "Close": 212.74000549316406, + "Volume": 2356500 + }, + { + "Date": "2026-02-04", + "Open": 215.55999755859375, + "Close": 224.17999267578125, + "Volume": 3714700 + }, + { + "Date": "2026-02-05", + "Open": 223.1199951171875, + "Close": 223.52999877929688, + "Volume": 2295600 + }, + { + "Date": "2026-02-06", + "Open": 223.52999877929688, + "Close": 231.13999938964844, + "Volume": 3346100 + }, + { + "Date": "2026-02-09", + "Open": 231.13999938964844, + "Close": 238.25, + "Volume": 2145300 + }, + { + "Date": "2026-02-10", + "Open": 240.2100067138672, + "Close": 248.19000244140625, + "Volume": 2682900 + }, + { + "Date": "2026-02-11", + "Open": 247.1699981689453, + "Close": 241.07000732421875, + "Volume": 2383700 + }, + { + "Date": "2026-02-12", + "Open": 242.82000732421875, + "Close": 238.0800018310547, + "Volume": 1713400 + }, + { + "Date": "2026-02-13", + "Open": 238.97999572753906, + "Close": 239.08999633789062, + "Volume": 1699700 + }, + { + "Date": "2026-02-17", + "Open": 238.5399932861328, + "Close": 237.00999450683594, + "Volume": 1343900 + }, + { + "Date": "2026-02-18", + "Open": 236.47999572753906, + "Close": 239.13999938964844, + "Volume": 1286100 + }, + { + "Date": "2026-02-19", + "Open": 238.0500030517578, + "Close": 231.5399932861328, + "Volume": 1456000 + }, + { + "Date": "2026-02-20", + "Open": 231.9499969482422, + "Close": 230.16000366210938, + "Volume": 1576200 + }, + { + "Date": "2026-02-23", + "Open": 229.35000610351562, + "Close": 227.52000427246094, + "Volume": 1307400 + }, + { + "Date": "2026-02-24", + "Open": 227.52000427246094, + "Close": 231.85000610351562, + "Volume": 1165100 + }, + { + "Date": "2026-02-25", + "Open": 231.63999938964844, + "Close": 225.75, + "Volume": 1290200 + }, + { + "Date": "2026-02-26", + "Open": 226.47999572753906, + "Close": 228.3800048828125, + "Volume": 1314200 + }, + { + "Date": "2026-02-27", + "Open": 228.3300018310547, + "Close": 234.6300048828125, + "Volume": 2144300 + }, + { + "Date": "2026-03-02", + "Open": 231.4600067138672, + "Close": 232.8000030517578, + "Volume": 1517600 + }, + { + "Date": "2026-03-03", + "Open": 225.99000549316406, + "Close": 229.41000366210938, + "Volume": 1312900 + }, + { + "Date": "2026-03-04", + "Open": 229.2899932861328, + "Close": 232.0, + "Volume": 1272000 + }, + { + "Date": "2026-03-05", + "Open": 229.9600067138672, + "Close": 229.94000244140625, + "Volume": 1657800 + }, + { + "Date": "2026-03-06", + "Open": 228.8699951171875, + "Close": 232.24000549316406, + "Volume": 1524600 + }, + { + "Date": "2026-03-09", + "Open": 229.24000549316406, + "Close": 222.80999755859375, + "Volume": 1716600 + }, + { + "Date": "2026-03-10", + "Open": 222.22999572753906, + "Close": 219.3300018310547, + "Volume": 1889900 + }, + { + "Date": "2026-03-11", + "Open": 219.3300018310547, + "Close": 224.36000061035156, + "Volume": 1684300 + }, + { + "Date": "2026-03-12", + "Open": 222.75999450683594, + "Close": 215.0800018310547, + "Volume": 1490100 + }, + { + "Date": "2026-03-13", + "Open": 217.60000610351562, + "Close": 218.19000244140625, + "Volume": 1024600 + }, + { + "Date": "2026-03-16", + "Open": 219.0, + "Close": 217.64999389648438, + "Volume": 1193000 + }, + { + "Date": "2026-03-17", + "Open": 220.17999267578125, + "Close": 222.52000427246094, + "Volume": 1137600 + }, + { + "Date": "2026-03-18", + "Open": 220.0399932861328, + "Close": 209.0, + "Volume": 1818700 + }, + { + "Date": "2026-03-19", + "Open": 209.1699981689453, + "Close": 211.6300048828125, + "Volume": 1273100 + }, + { + "Date": "2026-03-20", + "Open": 210.66000366210938, + "Close": 213.00999450683594, + "Volume": 2645200 + }, + { + "Date": "2026-03-23", + "Open": 217.0800018310547, + "Close": 216.61000061035156, + "Volume": 1298500 + }, + { + "Date": "2026-03-24", + "Open": 215.6699981689453, + "Close": 217.60000610351562, + "Volume": 1004000 + }, + { + "Date": "2026-03-25", + "Open": 219.72999572753906, + "Close": 218.91000366210938, + "Volume": 1144900 + }, + { + "Date": "2026-03-26", + "Open": 218.6999969482422, + "Close": 218.50999450683594, + "Volume": 1259300 + }, + { + "Date": "2026-03-27", + "Open": 218.50999450683594, + "Close": 219.13999938964844, + "Volume": 1291600 + }, + { + "Date": "2026-03-30", + "Open": 219.50999450683594, + "Close": 220.94000244140625, + "Volume": 2044300 + }, + { + "Date": "2026-03-31", + "Open": 221.64999389648438, + "Close": 215.8800048828125, + "Volume": 5733700 + }, + { + "Date": "2026-04-01", + "Open": 213.1699981689453, + "Close": 216.27000427246094, + "Volume": 1981700 + }, + { + "Date": "2026-04-02", + "Open": 216.4600067138672, + "Close": 219.7899932861328, + "Volume": 1471200 + }, + { + "Date": "2026-04-06", + "Open": 219.5, + "Close": 219.97999572753906, + "Volume": 869200 + }, + { + "Date": "2026-04-07", + "Open": 220.22999572753906, + "Close": 223.8000030517578, + "Volume": 1045300 + }, + { + "Date": "2026-04-08", + "Open": 226.0, + "Close": 221.8699951171875, + "Volume": 404027 + } + ], + "CF": [ + { + "Date": "2025-11-26", + "Open": 77.54602208591038, + "Close": 77.99363708496094, + "Volume": 1816900 + }, + { + "Date": "2025-11-28", + "Open": 78.68991572015642, + "Close": 78.28208923339844, + "Volume": 1505700 + }, + { + "Date": "2025-12-01", + "Open": 78.58050387655449, + "Close": 79.37625885009766, + "Volume": 3580500 + }, + { + "Date": "2025-12-02", + "Open": 79.37625358188944, + "Close": 78.5506591796875, + "Volume": 2716200 + }, + { + "Date": "2025-12-03", + "Open": 78.86896514892578, + "Close": 78.86896514892578, + "Volume": 2109800 + }, + { + "Date": "2025-12-04", + "Open": 79.197208918777, + "Close": 79.80397033691406, + "Volume": 1985100 + }, + { + "Date": "2025-12-05", + "Open": 79.60503070472554, + "Close": 77.46644592285156, + "Volume": 2060300 + }, + { + "Date": "2025-12-08", + "Open": 77.78474236279008, + "Close": 76.84973907470703, + "Volume": 2106300 + }, + { + "Date": "2025-12-09", + "Open": 77.26750875407987, + "Close": 76.29270935058594, + "Volume": 1865900 + }, + { + "Date": "2025-12-10", + "Open": 76.05398922977763, + "Close": 75.68595123291016, + "Volume": 2427200 + }, + { + "Date": "2025-12-11", + "Open": 75.80531481201612, + "Close": 78.2423095703125, + "Volume": 2956500 + }, + { + "Date": "2025-12-12", + "Open": 78.93858855931519, + "Close": 78.76949310302734, + "Volume": 1688600 + }, + { + "Date": "2025-12-15", + "Open": 78.67996518415517, + "Close": 78.33182525634766, + "Volume": 2366300 + }, + { + "Date": "2025-12-16", + "Open": 78.11299835566012, + "Close": 77.1382064819336, + "Volume": 2309600 + }, + { + "Date": "2025-12-17", + "Open": 77.52612864571954, + "Close": 78.59044647216797, + "Volume": 2746100 + }, + { + "Date": "2025-12-18", + "Open": 78.33183166275678, + "Close": 77.87427520751953, + "Volume": 3602900 + }, + { + "Date": "2025-12-19", + "Open": 77.62559786961032, + "Close": 78.28208923339844, + "Volume": 5554600 + }, + { + "Date": "2025-12-22", + "Open": 78.70980671936714, + "Close": 77.01883697509766, + "Volume": 1871300 + }, + { + "Date": "2025-12-23", + "Open": 77.08846621830223, + "Close": 77.72506713867188, + "Volume": 1497300 + }, + { + "Date": "2025-12-24", + "Open": 77.81459529927817, + "Close": 77.15809631347656, + "Volume": 645500 + }, + { + "Date": "2025-12-26", + "Open": 77.5360717378362, + "Close": 77.03872680664062, + "Volume": 1054800 + }, + { + "Date": "2025-12-29", + "Open": 77.38687589859757, + "Close": 77.2376708984375, + "Volume": 1229100 + }, + { + "Date": "2025-12-30", + "Open": 77.36697687613746, + "Close": 76.52149200439453, + "Volume": 1214200 + }, + { + "Date": "2025-12-31", + "Open": 76.22308473732815, + "Close": 76.92931365966797, + "Volume": 1862500 + }, + { + "Date": "2026-01-02", + "Open": 77.0685761490798, + "Close": 79.70449829101562, + "Volume": 2854100 + }, + { + "Date": "2026-01-05", + "Open": 80.32120479695554, + "Close": 79.83380889892578, + "Volume": 2452700 + }, + { + "Date": "2026-01-06", + "Open": 79.61497765565576, + "Close": 79.02810668945312, + "Volume": 1942100 + }, + { + "Date": "2026-01-07", + "Open": 78.928637821171, + "Close": 77.0785140991211, + "Volume": 2423800 + }, + { + "Date": "2026-01-08", + "Open": 77.46644757618957, + "Close": 80.89813232421875, + "Volume": 2786700 + }, + { + "Date": "2026-01-09", + "Open": 81.56457215767871, + "Close": 82.16138458251953, + "Volume": 2848300 + }, + { + "Date": "2026-01-12", + "Open": 81.2164340048126, + "Close": 80.36100006103516, + "Volume": 2807600 + }, + { + "Date": "2026-01-13", + "Open": 81.77345555386718, + "Close": 82.4299545288086, + "Volume": 2499300 + }, + { + "Date": "2026-01-14", + "Open": 84.3894894802967, + "Close": 84.59838104248047, + "Volume": 4248800 + }, + { + "Date": "2026-01-15", + "Open": 85.01614748627948, + "Close": 86.14014434814453, + "Volume": 2560100 + }, + { + "Date": "2026-01-16", + "Open": 84.34970260890448, + "Close": 86.28934478759766, + "Volume": 2844600 + }, + { + "Date": "2026-01-20", + "Open": 87.35366518830082, + "Close": 87.95047760009766, + "Volume": 2479000 + }, + { + "Date": "2026-01-21", + "Open": 89.46241247492448, + "Close": 91.3722152709961, + "Volume": 2572700 + }, + { + "Date": "2026-01-22", + "Open": 91.09369946971162, + "Close": 88.75617980957031, + "Volume": 2351000 + }, + { + "Date": "2026-01-23", + "Open": 89.72102579138618, + "Close": 91.88945007324219, + "Volume": 1965200 + }, + { + "Date": "2026-01-26", + "Open": 92.50615991393809, + "Close": 91.163330078125, + "Volume": 1755100 + }, + { + "Date": "2026-01-27", + "Open": 91.44183926627693, + "Close": 91.25284576416016, + "Volume": 2440600 + }, + { + "Date": "2026-01-28", + "Open": 92.05855194957786, + "Close": 92.67525482177734, + "Volume": 1753500 + }, + { + "Date": "2026-01-29", + "Open": 93.5008459435118, + "Close": 93.53068542480469, + "Volume": 3110300 + }, + { + "Date": "2026-01-30", + "Open": 92.86424652581832, + "Close": 92.73493957519531, + "Volume": 1865900 + }, + { + "Date": "2026-02-02", + "Open": 90.99423636243063, + "Close": 89.3629379272461, + "Volume": 2402500 + }, + { + "Date": "2026-02-03", + "Open": 89.482298798345, + "Close": 92.0088119506836, + "Volume": 1846400 + }, + { + "Date": "2026-02-04", + "Open": 89.91996637905585, + "Close": 94.19712829589844, + "Volume": 2669600 + }, + { + "Date": "2026-02-05", + "Open": 94.49554220959197, + "Close": 90.8350830078125, + "Volume": 1741600 + }, + { + "Date": "2026-02-06", + "Open": 91.75019381318525, + "Close": 92.1480712890625, + "Volume": 2003700 + }, + { + "Date": "2026-02-09", + "Open": 92.30722394308249, + "Close": 94.43585968017578, + "Volume": 1727000 + }, + { + "Date": "2026-02-10", + "Open": 94.81383553525515, + "Close": 95.79857635498047, + "Volume": 1547100 + }, + { + "Date": "2026-02-11", + "Open": 96.38545135019804, + "Close": 96.41529083251953, + "Volume": 1589200 + }, + { + "Date": "2026-02-12", + "Open": 96.34566332889854, + "Close": 93.66000366210938, + "Volume": 2220600 + }, + { + "Date": "2026-02-13", + "Open": 93.33999633789062, + "Close": 94.66000366210938, + "Volume": 1232400 + }, + { + "Date": "2026-02-17", + "Open": 93.91999816894531, + "Close": 93.79000091552734, + "Volume": 1615300 + }, + { + "Date": "2026-02-18", + "Open": 94.05000305175781, + "Close": 95.81999969482422, + "Volume": 2764200 + }, + { + "Date": "2026-02-19", + "Open": 97.0, + "Close": 99.45999908447266, + "Volume": 6095700 + }, + { + "Date": "2026-02-20", + "Open": 99.4000015258789, + "Close": 97.18000030517578, + "Volume": 3581300 + }, + { + "Date": "2026-02-23", + "Open": 97.58000183105469, + "Close": 95.44999694824219, + "Volume": 2157400 + }, + { + "Date": "2026-02-24", + "Open": 96.20999908447266, + "Close": 96.11000061035156, + "Volume": 2297100 + }, + { + "Date": "2026-02-25", + "Open": 95.70999908447266, + "Close": 96.13999938964844, + "Volume": 2357900 + }, + { + "Date": "2026-02-26", + "Open": 95.2699966430664, + "Close": 97.16000366210938, + "Volume": 2651300 + }, + { + "Date": "2026-02-27", + "Open": 97.4800033569336, + "Close": 99.54000091552734, + "Volume": 2700800 + }, + { + "Date": "2026-03-02", + "Open": 107.5999984741211, + "Close": 104.30000305175781, + "Volume": 5259200 + }, + { + "Date": "2026-03-03", + "Open": 106.3499984741211, + "Close": 106.30000305175781, + "Volume": 5441100 + }, + { + "Date": "2026-03-04", + "Open": 106.0, + "Close": 104.70999908447266, + "Volume": 3627300 + }, + { + "Date": "2026-03-05", + "Open": 106.0, + "Close": 110.77999877929688, + "Volume": 8204100 + }, + { + "Date": "2026-03-06", + "Open": 112.0, + "Close": 115.77999877929688, + "Volume": 8230500 + }, + { + "Date": "2026-03-09", + "Open": 116.69999694824219, + "Close": 111.04000091552734, + "Volume": 10270400 + }, + { + "Date": "2026-03-10", + "Open": 110.19999694824219, + "Close": 110.05000305175781, + "Volume": 7349600 + }, + { + "Date": "2026-03-11", + "Open": 113.31999969482422, + "Close": 120.12999725341797, + "Volume": 6385200 + }, + { + "Date": "2026-03-12", + "Open": 128.02000427246094, + "Close": 136.0, + "Volume": 14110400 + }, + { + "Date": "2026-03-13", + "Open": 132.10000610351562, + "Close": 129.57000732421875, + "Volume": 7694300 + }, + { + "Date": "2026-03-16", + "Open": 123.93000030517578, + "Close": 122.33000183105469, + "Volume": 7658800 + }, + { + "Date": "2026-03-17", + "Open": 123.58000183105469, + "Close": 123.29000091552734, + "Volume": 5329700 + }, + { + "Date": "2026-03-18", + "Open": 127.0199966430664, + "Close": 126.7300033569336, + "Volume": 7467000 + }, + { + "Date": "2026-03-19", + "Open": 128.6699981689453, + "Close": 125.55999755859375, + "Volume": 6487700 + }, + { + "Date": "2026-03-20", + "Open": 125.55000305175781, + "Close": 124.9000015258789, + "Volume": 16466700 + }, + { + "Date": "2026-03-23", + "Open": 115.22000122070312, + "Close": 120.18000030517578, + "Volume": 8624300 + }, + { + "Date": "2026-03-24", + "Open": 122.66999816894531, + "Close": 126.91999816894531, + "Volume": 5602700 + }, + { + "Date": "2026-03-25", + "Open": 125.56999969482422, + "Close": 128.11000061035156, + "Volume": 3715100 + }, + { + "Date": "2026-03-26", + "Open": 130.1199951171875, + "Close": 132.55999755859375, + "Volume": 3937800 + }, + { + "Date": "2026-03-27", + "Open": 133.0800018310547, + "Close": 136.4499969482422, + "Volume": 3834400 + }, + { + "Date": "2026-03-30", + "Open": 137.99000549316406, + "Close": 137.60000610351562, + "Volume": 6010800 + }, + { + "Date": "2026-03-31", + "Open": 135.91000366210938, + "Close": 129.83999633789062, + "Volume": 7054000 + }, + { + "Date": "2026-04-01", + "Open": 127.44999694824219, + "Close": 127.9800033569336, + "Volume": 5571800 + }, + { + "Date": "2026-04-02", + "Open": 134.75, + "Close": 129.97000122070312, + "Volume": 4833500 + }, + { + "Date": "2026-04-06", + "Open": 130.1199951171875, + "Close": 130.97999572753906, + "Volume": 2420300 + }, + { + "Date": "2026-04-07", + "Open": 134.91000366210938, + "Close": 133.77999877929688, + "Volume": 4342100 + }, + { + "Date": "2026-04-08", + "Open": 114.11499786376953, + "Close": 119.7300033569336, + "Volume": 3249082 + } + ], + "CE": [ + { + "Date": "2025-11-26", + "Open": 39.327445142031095, + "Close": 40.4567985534668, + "Volume": 1683000 + }, + { + "Date": "2025-11-28", + "Open": 40.84657362756391, + "Close": 41.626129150390625, + "Volume": 951200 + }, + { + "Date": "2025-12-01", + "Open": 41.466221181358854, + "Close": 41.806026458740234, + "Volume": 3630400 + }, + { + "Date": "2025-12-02", + "Open": 41.89597096185219, + "Close": 41.546173095703125, + "Volume": 2310200 + }, + { + "Date": "2025-12-03", + "Open": 41.65611281668818, + "Close": 41.81602096557617, + "Volume": 1766800 + }, + { + "Date": "2025-12-04", + "Open": 41.716077891785424, + "Close": 39.81716537475586, + "Volume": 1570300 + }, + { + "Date": "2025-12-05", + "Open": 39.797175253033565, + "Close": 40.606712341308594, + "Volume": 1880400 + }, + { + "Date": "2025-12-08", + "Open": 40.68666390069886, + "Close": 40.00705337524414, + "Volume": 3161400 + }, + { + "Date": "2025-12-09", + "Open": 39.93709587079237, + "Close": 40.17695999145508, + "Volume": 1392900 + }, + { + "Date": "2025-12-10", + "Open": 40.36684886791117, + "Close": 43.23520278930664, + "Volume": 2197000 + }, + { + "Date": "2025-12-11", + "Open": 43.095285107888145, + "Close": 42.76547622680664, + "Volume": 2084000 + }, + { + "Date": "2025-12-12", + "Open": 43.87483939598582, + "Close": 43.475067138671875, + "Volume": 2584200 + }, + { + "Date": "2025-12-15", + "Open": 44.29459780916155, + "Close": 42.46564865112305, + "Volume": 1718800 + }, + { + "Date": "2025-12-16", + "Open": 42.37569857824154, + "Close": 40.92652893066406, + "Volume": 1221500 + }, + { + "Date": "2025-12-17", + "Open": 40.69666181362064, + "Close": 41.546173095703125, + "Volume": 2978500 + }, + { + "Date": "2025-12-18", + "Open": 41.19637646993462, + "Close": 42.885406494140625, + "Volume": 2799600 + }, + { + "Date": "2025-12-19", + "Open": 42.10585418587592, + "Close": 42.26576232910156, + "Volume": 2377900 + }, + { + "Date": "2025-12-22", + "Open": 42.2957424286797, + "Close": 42.69551467895508, + "Volume": 1095400 + }, + { + "Date": "2025-12-23", + "Open": 42.86541654412123, + "Close": 41.88597869873047, + "Volume": 1330300 + }, + { + "Date": "2025-12-24", + "Open": 41.97592751333109, + "Close": 42.14582824707031, + "Volume": 541200 + }, + { + "Date": "2025-12-26", + "Open": 42.035895130733124, + "Close": 42.825439453125, + "Volume": 1129500 + }, + { + "Date": "2025-12-29", + "Open": 42.315733469136504, + "Close": 42.86541748046875, + "Volume": 1660200 + }, + { + "Date": "2025-12-30", + "Open": 42.88540447859561, + "Close": 42.77546691894531, + "Volume": 1092200 + }, + { + "Date": "2025-12-31", + "Open": 42.505620708299034, + "Close": 42.25576400756836, + "Volume": 1040700 + }, + { + "Date": "2026-01-02", + "Open": 42.51561699178004, + "Close": 42.135833740234375, + "Volume": 1159200 + }, + { + "Date": "2026-01-05", + "Open": 41.9859186087642, + "Close": 42.55559539794922, + "Volume": 1578900 + }, + { + "Date": "2026-01-06", + "Open": 42.36570184002159, + "Close": 44.464500427246094, + "Volume": 1644500 + }, + { + "Date": "2026-01-07", + "Open": 44.584430725061736, + "Close": 42.6755256652832, + "Volume": 1783900 + }, + { + "Date": "2026-01-08", + "Open": 41.885978766222834, + "Close": 43.95479202270508, + "Volume": 3093000 + }, + { + "Date": "2026-01-09", + "Open": 44.0147586285683, + "Close": 45.543880462646484, + "Volume": 2999200 + }, + { + "Date": "2026-01-12", + "Open": 45.55387883794525, + "Close": 45.61384201049805, + "Volume": 2106000 + }, + { + "Date": "2026-01-13", + "Open": 46.41338297311958, + "Close": 45.85370635986328, + "Volume": 2019700 + }, + { + "Date": "2026-01-14", + "Open": 45.69379545802333, + "Close": 46.933082580566406, + "Volume": 3342800 + }, + { + "Date": "2026-01-15", + "Open": 47.2329100403326, + "Close": 47.112979888916016, + "Volume": 2209800 + }, + { + "Date": "2026-01-16", + "Open": 46.68322585575369, + "Close": 46.91309356689453, + "Volume": 2328700 + }, + { + "Date": "2026-01-20", + "Open": 45.20407386777467, + "Close": 44.204647064208984, + "Volume": 2074700 + }, + { + "Date": "2026-01-21", + "Open": 45.18408670681978, + "Close": 48.0924186706543, + "Volume": 3127700 + }, + { + "Date": "2026-01-22", + "Open": 48.2223450943096, + "Close": 47.95249938964844, + "Volume": 2542700 + }, + { + "Date": "2026-01-23", + "Open": 47.97248794119779, + "Close": 47.49276351928711, + "Volume": 1361200 + }, + { + "Date": "2026-01-26", + "Open": 47.74262215300869, + "Close": 47.50275802612305, + "Volume": 1491800 + }, + { + "Date": "2026-01-27", + "Open": 47.38282531460053, + "Close": 46.8331413269043, + "Volume": 1479300 + }, + { + "Date": "2026-01-28", + "Open": 47.27288901662049, + "Close": 46.14353561401367, + "Volume": 1313800 + }, + { + "Date": "2026-01-29", + "Open": 46.453360550297404, + "Close": 45.41395568847656, + "Volume": 1703200 + }, + { + "Date": "2026-01-30", + "Open": 45.064156871325046, + "Close": 44.414527893066406, + "Volume": 2007900 + }, + { + "Date": "2026-02-02", + "Open": 44.244626620902906, + "Close": 45.84370803833008, + "Volume": 1462700 + }, + { + "Date": "2026-02-03", + "Open": 45.853704603276306, + "Close": 48.01246643066406, + "Volume": 2497400 + }, + { + "Date": "2026-02-04", + "Open": 48.732050078422546, + "Close": 52.77973175048828, + "Volume": 4465600 + }, + { + "Date": "2026-02-05", + "Open": 54.96847635675464, + "Close": 52.0301628112793, + "Volume": 2890300 + }, + { + "Date": "2026-02-06", + "Open": 52.6298163089884, + "Close": 54.84854507446289, + "Volume": 2114800 + }, + { + "Date": "2026-02-09", + "Open": 54.57870141128922, + "Close": 54.99845886230469, + "Volume": 2175300 + }, + { + "Date": "2026-02-10", + "Open": 55.88794562345548, + "Close": 58.28657150268555, + "Volume": 2750100 + }, + { + "Date": "2026-02-11", + "Open": 58.69633847632736, + "Close": 60.525291442871094, + "Volume": 3162600 + }, + { + "Date": "2026-02-12", + "Open": 60.68519788833685, + "Close": 58.786285400390625, + "Volume": 3948600 + }, + { + "Date": "2026-02-13", + "Open": 58.766298340625845, + "Close": 58.81626892089844, + "Volume": 1700200 + }, + { + "Date": "2026-02-17", + "Open": 57.017300305729385, + "Close": 55.70805358886719, + "Volume": 4853300 + }, + { + "Date": "2026-02-18", + "Open": 57.666928387557604, + "Close": 54.828556060791016, + "Volume": 5227600 + }, + { + "Date": "2026-02-19", + "Open": 53.71919173424812, + "Close": 54.888519287109375, + "Volume": 2804900 + }, + { + "Date": "2026-02-20", + "Open": 54.3188474290594, + "Close": 54.07898712158203, + "Volume": 2458700 + }, + { + "Date": "2026-02-23", + "Open": 53.699204081915546, + "Close": 52.310001373291016, + "Volume": 1765000 + }, + { + "Date": "2026-02-24", + "Open": 52.849998474121094, + "Close": 53.09000015258789, + "Volume": 1617600 + }, + { + "Date": "2026-02-25", + "Open": 53.59000015258789, + "Close": 50.029998779296875, + "Volume": 2944200 + }, + { + "Date": "2026-02-26", + "Open": 49.95000076293945, + "Close": 49.130001068115234, + "Volume": 2560500 + }, + { + "Date": "2026-02-27", + "Open": 48.0, + "Close": 49.939998626708984, + "Volume": 2468700 + }, + { + "Date": "2026-03-02", + "Open": 48.5099983215332, + "Close": 49.72999954223633, + "Volume": 2639900 + }, + { + "Date": "2026-03-03", + "Open": 47.849998474121094, + "Close": 51.31999969482422, + "Volume": 3789200 + }, + { + "Date": "2026-03-04", + "Open": 52.0, + "Close": 51.150001525878906, + "Volume": 1874300 + }, + { + "Date": "2026-03-05", + "Open": 52.68000030517578, + "Close": 52.54999923706055, + "Volume": 4872600 + }, + { + "Date": "2026-03-06", + "Open": 52.439998626708984, + "Close": 49.31999969482422, + "Volume": 2565400 + }, + { + "Date": "2026-03-09", + "Open": 49.40999984741211, + "Close": 51.45000076293945, + "Volume": 3257600 + }, + { + "Date": "2026-03-10", + "Open": 50.91999816894531, + "Close": 50.66999816894531, + "Volume": 2218700 + }, + { + "Date": "2026-03-11", + "Open": 50.650001525878906, + "Close": 51.939998626708984, + "Volume": 1733900 + }, + { + "Date": "2026-03-12", + "Open": 53.25, + "Close": 59.599998474121094, + "Volume": 6723900 + }, + { + "Date": "2026-03-13", + "Open": 61.34000015258789, + "Close": 57.7400016784668, + "Volume": 3141700 + }, + { + "Date": "2026-03-16", + "Open": 56.709999084472656, + "Close": 56.06999969482422, + "Volume": 2513300 + }, + { + "Date": "2026-03-17", + "Open": 56.77000045776367, + "Close": 60.18000030517578, + "Volume": 3222400 + }, + { + "Date": "2026-03-18", + "Open": 61.0, + "Close": 59.88999938964844, + "Volume": 2414700 + }, + { + "Date": "2026-03-19", + "Open": 58.9900016784668, + "Close": 60.33000183105469, + "Volume": 2221900 + }, + { + "Date": "2026-03-20", + "Open": 59.7599983215332, + "Close": 56.95000076293945, + "Volume": 2746800 + }, + { + "Date": "2026-03-23", + "Open": 56.13999938964844, + "Close": 56.130001068115234, + "Volume": 2707800 + }, + { + "Date": "2026-03-24", + "Open": 55.68000030517578, + "Close": 60.79999923706055, + "Volume": 2406600 + }, + { + "Date": "2026-03-25", + "Open": 61.83000183105469, + "Close": 62.65999984741211, + "Volume": 1467400 + }, + { + "Date": "2026-03-26", + "Open": 62.16999816894531, + "Close": 61.540000915527344, + "Volume": 1868200 + }, + { + "Date": "2026-03-27", + "Open": 62.369998931884766, + "Close": 63.40999984741211, + "Volume": 1767700 + }, + { + "Date": "2026-03-30", + "Open": 64.83999633789062, + "Close": 64.25, + "Volume": 3536100 + }, + { + "Date": "2026-03-31", + "Open": 65.0199966430664, + "Close": 65.7699966430664, + "Volume": 3747300 + }, + { + "Date": "2026-04-01", + "Open": 65.13999938964844, + "Close": 63.54999923706055, + "Volume": 2972000 + }, + { + "Date": "2026-04-02", + "Open": 63.34000015258789, + "Close": 64.05999755859375, + "Volume": 3037000 + }, + { + "Date": "2026-04-06", + "Open": 63.060001373291016, + "Close": 63.790000915527344, + "Volume": 1407700 + }, + { + "Date": "2026-04-07", + "Open": 63.900001525878906, + "Close": 63.56999969482422, + "Volume": 1820000 + }, + { + "Date": "2026-04-08", + "Open": 61.45000076293945, + "Close": 61.54999923706055, + "Volume": 795724 + } + ], + "CINF": [ + { + "Date": "2025-11-26", + "Open": 166.4027274630308, + "Close": 166.62030029296875, + "Volume": 718000 + }, + { + "Date": "2025-11-28", + "Open": 167.38180800220118, + "Close": 165.74012756347656, + "Volume": 266300 + }, + { + "Date": "2025-12-01", + "Open": 165.00829791473356, + "Close": 164.1973419189453, + "Volume": 466800 + }, + { + "Date": "2025-12-02", + "Open": 164.19735947608, + "Close": 161.96231079101562, + "Volume": 759900 + }, + { + "Date": "2025-12-03", + "Open": 161.96229567407266, + "Close": 161.0326690673828, + "Volume": 497200 + }, + { + "Date": "2025-12-04", + "Open": 160.9832210829412, + "Close": 161.21067810058594, + "Volume": 351000 + }, + { + "Date": "2025-12-05", + "Open": 160.6173160826644, + "Close": 160.50852966308594, + "Volume": 393000 + }, + { + "Date": "2025-12-08", + "Open": 160.40962146531177, + "Close": 159.51956176757812, + "Volume": 442900 + }, + { + "Date": "2025-12-09", + "Open": 159.6184404587422, + "Close": 159.70745849609375, + "Volume": 353700 + }, + { + "Date": "2025-12-10", + "Open": 159.5096605324689, + "Close": 160.82498168945312, + "Volume": 1030900 + }, + { + "Date": "2025-12-11", + "Open": 161.27991303210035, + "Close": 163.19850158691406, + "Volume": 529900 + }, + { + "Date": "2025-12-12", + "Open": 164.53360102090593, + "Close": 164.02923583984375, + "Volume": 482700 + }, + { + "Date": "2025-12-15", + "Open": 164.95885190976202, + "Close": 165.2258758544922, + "Volume": 522400 + }, + { + "Date": "2025-12-16", + "Open": 166.11594171068046, + "Close": 163.59408569335938, + "Volume": 666700 + }, + { + "Date": "2025-12-17", + "Open": 163.54462746677564, + "Close": 165.2654266357422, + "Volume": 580200 + }, + { + "Date": "2025-12-18", + "Open": 164.8896119694982, + "Close": 166.0565948486328, + "Volume": 461100 + }, + { + "Date": "2025-12-19", + "Open": 165.9082489861933, + "Close": 165.4434356689453, + "Volume": 1077900 + }, + { + "Date": "2025-12-22", + "Open": 164.80720199475365, + "Close": 165.98028564453125, + "Volume": 494800 + }, + { + "Date": "2025-12-23", + "Open": 165.98028887278898, + "Close": 164.8072052001953, + "Volume": 763100 + }, + { + "Date": "2025-12-24", + "Open": 164.8071992424482, + "Close": 164.89666748046875, + "Volume": 227500 + }, + { + "Date": "2025-12-26", + "Open": 165.50308347643735, + "Close": 163.822998046875, + "Volume": 271800 + }, + { + "Date": "2025-12-29", + "Open": 164.2107076548289, + "Close": 164.02183532714844, + "Volume": 552300 + }, + { + "Date": "2025-12-30", + "Open": 163.5744731608477, + "Close": 163.98207092285156, + "Volume": 356700 + }, + { + "Date": "2025-12-31", + "Open": 163.62418530133624, + "Close": 162.3616485595703, + "Volume": 453200 + }, + { + "Date": "2026-01-02", + "Open": 162.36163694139944, + "Close": 160.54237365722656, + "Volume": 547300 + }, + { + "Date": "2026-01-05", + "Open": 159.29972001154547, + "Close": 161.00962829589844, + "Volume": 637100 + }, + { + "Date": "2026-01-06", + "Open": 160.5722005718778, + "Close": 161.16867065429688, + "Volume": 753500 + }, + { + "Date": "2026-01-07", + "Open": 160.70142440171844, + "Close": 162.08326721191406, + "Volume": 594300 + }, + { + "Date": "2026-01-08", + "Open": 162.3317975639246, + "Close": 164.2206573486328, + "Volume": 576300 + }, + { + "Date": "2026-01-09", + "Open": 164.22067202099265, + "Close": 162.03358459472656, + "Volume": 596700 + }, + { + "Date": "2026-01-12", + "Open": 161.70550586299632, + "Close": 162.66981506347656, + "Volume": 628100 + }, + { + "Date": "2026-01-13", + "Open": 162.37157903479863, + "Close": 160.065185546875, + "Volume": 591900 + }, + { + "Date": "2026-01-14", + "Open": 160.27395679748514, + "Close": 162.71951293945312, + "Volume": 567100 + }, + { + "Date": "2026-01-15", + "Open": 163.12710739147462, + "Close": 162.4113311767578, + "Volume": 435200 + }, + { + "Date": "2026-01-16", + "Open": 162.09322239856957, + "Close": 161.2283172607422, + "Volume": 646200 + }, + { + "Date": "2026-01-20", + "Open": 161.34762565735602, + "Close": 159.86636352539062, + "Volume": 667100 + }, + { + "Date": "2026-01-21", + "Open": 160.0353645865377, + "Close": 160.83067321777344, + "Volume": 523400 + }, + { + "Date": "2026-01-22", + "Open": 160.62191439066876, + "Close": 157.2219696044922, + "Volume": 794500 + }, + { + "Date": "2026-01-23", + "Open": 156.13837377266805, + "Close": 156.10855102539062, + "Volume": 590600 + }, + { + "Date": "2026-01-26", + "Open": 156.9933177661399, + "Close": 157.05296325683594, + "Volume": 725400 + }, + { + "Date": "2026-01-27", + "Open": 156.72489566022796, + "Close": 156.9336700439453, + "Volume": 494700 + }, + { + "Date": "2026-01-28", + "Open": 156.386904507404, + "Close": 157.4705047607422, + "Volume": 527600 + }, + { + "Date": "2026-01-29", + "Open": 158.50439893373462, + "Close": 157.26173400878906, + "Volume": 1361800 + }, + { + "Date": "2026-01-30", + "Open": 157.26173904401043, + "Close": 159.94589233398438, + "Volume": 1075500 + }, + { + "Date": "2026-02-02", + "Open": 160.61196591825686, + "Close": 161.5265655517578, + "Volume": 736800 + }, + { + "Date": "2026-02-03", + "Open": 160.97979002477865, + "Close": 162.8785858154297, + "Volume": 600600 + }, + { + "Date": "2026-02-04", + "Open": 163.98207479780677, + "Close": 167.95860290527344, + "Volume": 715700 + }, + { + "Date": "2026-02-05", + "Open": 168.54513170094836, + "Close": 170.49363708496094, + "Volume": 751900 + }, + { + "Date": "2026-02-06", + "Open": 171.4877728618914, + "Close": 171.6368865966797, + "Volume": 593500 + }, + { + "Date": "2026-02-09", + "Open": 172.7205015949934, + "Close": 167.71006774902344, + "Volume": 797400 + }, + { + "Date": "2026-02-10", + "Open": 163.4551776952447, + "Close": 162.1329803466797, + "Volume": 1262000 + }, + { + "Date": "2026-02-11", + "Open": 161.92422559224082, + "Close": 162.50082397460938, + "Volume": 762300 + }, + { + "Date": "2026-02-12", + "Open": 162.79904432619463, + "Close": 164.14112854003906, + "Volume": 728800 + }, + { + "Date": "2026-02-13", + "Open": 162.81893294174492, + "Close": 161.8148651123047, + "Volume": 920200 + }, + { + "Date": "2026-02-17", + "Open": 163.1171766648738, + "Close": 165.0955047607422, + "Volume": 761000 + }, + { + "Date": "2026-02-18", + "Open": 164.58849577532703, + "Close": 162.29205322265625, + "Volume": 423800 + }, + { + "Date": "2026-02-19", + "Open": 162.37157207942562, + "Close": 161.447021484375, + "Volume": 443800 + }, + { + "Date": "2026-02-20", + "Open": 162.17276008221452, + "Close": 162.04351806640625, + "Volume": 1257800 + }, + { + "Date": "2026-02-23", + "Open": 162.94817036415182, + "Close": 159.9657745361328, + "Volume": 1063400 + }, + { + "Date": "2026-02-24", + "Open": 159.54825274122882, + "Close": 159.78683471679688, + "Volume": 1182400 + }, + { + "Date": "2026-02-25", + "Open": 159.9458902670298, + "Close": 162.7891082763672, + "Volume": 607600 + }, + { + "Date": "2026-02-26", + "Open": 162.86865007076335, + "Close": 164.23060607910156, + "Volume": 499900 + }, + { + "Date": "2026-02-27", + "Open": 164.31013586525322, + "Close": 163.01776123046875, + "Volume": 1054600 + }, + { + "Date": "2026-03-02", + "Open": 163.35576865919526, + "Close": 168.9825439453125, + "Volume": 1137000 + }, + { + "Date": "2026-03-03", + "Open": 166.1989771604628, + "Close": 167.5410614013672, + "Volume": 751800 + }, + { + "Date": "2026-03-04", + "Open": 167.2825871006063, + "Close": 166.98434448242188, + "Volume": 583300 + }, + { + "Date": "2026-03-05", + "Open": 165.7217949733158, + "Close": 165.36390686035156, + "Volume": 942400 + }, + { + "Date": "2026-03-06", + "Open": 163.70371835901642, + "Close": 164.41949462890625, + "Volume": 726200 + }, + { + "Date": "2026-03-09", + "Open": 163.37565229668536, + "Close": 162.3616485595703, + "Volume": 1004600 + }, + { + "Date": "2026-03-10", + "Open": 161.77508754571932, + "Close": 163.7633514404297, + "Volume": 857700 + }, + { + "Date": "2026-03-11", + "Open": 163.35577294494527, + "Close": 163.0376434326172, + "Volume": 889000 + }, + { + "Date": "2026-03-12", + "Open": 161.39733851577668, + "Close": 163.26629638671875, + "Volume": 809200 + }, + { + "Date": "2026-03-13", + "Open": 164.91654886534783, + "Close": 162.85870361328125, + "Volume": 891000 + }, + { + "Date": "2026-03-16", + "Open": 164.041716405902, + "Close": 165.5925750732422, + "Volume": 610400 + }, + { + "Date": "2026-03-17", + "Open": 166.9942862745009, + "Close": 163.80313110351562, + "Volume": 611200 + }, + { + "Date": "2026-03-18", + "Open": 163.12710610465072, + "Close": 159.2599334716797, + "Volume": 493600 + }, + { + "Date": "2026-03-19", + "Open": 159.51841917851874, + "Close": 156.9336700439453, + "Volume": 554800 + }, + { + "Date": "2026-03-20", + "Open": 156.88396346847023, + "Close": 157.5003204345703, + "Volume": 4144900 + }, + { + "Date": "2026-03-23", + "Open": 159.86635695678464, + "Close": 159.25, + "Volume": 737000 + }, + { + "Date": "2026-03-24", + "Open": 158.47000122070312, + "Close": 158.27000427246094, + "Volume": 468400 + }, + { + "Date": "2026-03-25", + "Open": 159.22000122070312, + "Close": 155.4499969482422, + "Volume": 581100 + }, + { + "Date": "2026-03-26", + "Open": 155.17999267578125, + "Close": 157.55999755859375, + "Volume": 485300 + }, + { + "Date": "2026-03-27", + "Open": 157.05999755859375, + "Close": 153.67999267578125, + "Volume": 518700 + }, + { + "Date": "2026-03-30", + "Open": 153.9499969482422, + "Close": 156.4199981689453, + "Volume": 450500 + }, + { + "Date": "2026-03-31", + "Open": 158.1699981689453, + "Close": 157.35000610351562, + "Volume": 719000 + }, + { + "Date": "2026-04-01", + "Open": 157.08999633789062, + "Close": 157.66000366210938, + "Volume": 596900 + }, + { + "Date": "2026-04-02", + "Open": 157.11000061035156, + "Close": 158.41000366210938, + "Volume": 543100 + }, + { + "Date": "2026-04-06", + "Open": 157.9199981689453, + "Close": 160.0399932861328, + "Volume": 360900 + }, + { + "Date": "2026-04-07", + "Open": 160.0399932861328, + "Close": 160.17999267578125, + "Volume": 621600 + }, + { + "Date": "2026-04-08", + "Open": 160.3000030517578, + "Close": 161.8300018310547, + "Volume": 74129 + } + ], + "CLB": [ + { + "Date": "2025-11-26", + "Open": 14.881796515690855, + "Close": 14.941762924194336, + "Volume": 425200 + }, + { + "Date": "2025-11-28", + "Open": 14.841818272669261, + "Close": 15.091680526733398, + "Volume": 178000 + }, + { + "Date": "2025-12-01", + "Open": 15.051702181452114, + "Close": 15.38152027130127, + "Volume": 286800 + }, + { + "Date": "2025-12-02", + "Open": 15.551427094378374, + "Close": 15.721332550048828, + "Volume": 277400 + }, + { + "Date": "2025-12-03", + "Open": 15.951206919356565, + "Close": 16.410953521728516, + "Volume": 392100 + }, + { + "Date": "2025-12-04", + "Open": 16.261035076757096, + "Close": 16.480913162231445, + "Volume": 334300 + }, + { + "Date": "2025-12-05", + "Open": 16.480913586171624, + "Close": 16.82072639465332, + "Volume": 486200 + }, + { + "Date": "2025-12-08", + "Open": 16.690799726816046, + "Close": 16.420948028564453, + "Volume": 242600 + }, + { + "Date": "2025-12-09", + "Open": 16.490908928867018, + "Close": 16.790742874145508, + "Volume": 364400 + }, + { + "Date": "2025-12-10", + "Open": 16.720780906549862, + "Close": 17.010622024536133, + "Volume": 376900 + }, + { + "Date": "2025-12-11", + "Open": 16.760759989292676, + "Close": 17.000627517700195, + "Volume": 259700 + }, + { + "Date": "2025-12-12", + "Open": 17.12056010807952, + "Close": 16.470918655395508, + "Volume": 370100 + }, + { + "Date": "2025-12-15", + "Open": 16.570864359542817, + "Close": 16.54088020324707, + "Volume": 469200 + }, + { + "Date": "2025-12-16", + "Open": 16.281025576400324, + "Close": 16.07114028930664, + "Volume": 421800 + }, + { + "Date": "2025-12-17", + "Open": 16.24104584485077, + "Close": 16.201066970825195, + "Volume": 233400 + }, + { + "Date": "2025-12-18", + "Open": 16.291018819871283, + "Close": 16.051151275634766, + "Volume": 433400 + }, + { + "Date": "2025-12-19", + "Open": 16.04115654476967, + "Close": 16.23105239868164, + "Volume": 1065400 + }, + { + "Date": "2025-12-22", + "Open": 16.49090956960144, + "Close": 16.580860137939453, + "Volume": 407400 + }, + { + "Date": "2025-12-23", + "Open": 16.56087027501924, + "Close": 16.600849151611328, + "Volume": 324500 + }, + { + "Date": "2025-12-24", + "Open": 16.610843661826866, + "Close": 16.520893096923828, + "Volume": 101000 + }, + { + "Date": "2025-12-26", + "Open": 16.580859296444743, + "Close": 16.35098648071289, + "Volume": 187800 + }, + { + "Date": "2025-12-29", + "Open": 16.48091337138957, + "Close": 16.291017532348633, + "Volume": 198000 + }, + { + "Date": "2025-12-30", + "Open": 16.321001686388982, + "Close": 16.11111831665039, + "Volume": 229600 + }, + { + "Date": "2025-12-31", + "Open": 16.041155285840265, + "Close": 16.021167755126953, + "Volume": 238800 + }, + { + "Date": "2026-01-02", + "Open": 16.231052557874865, + "Close": 16.940662384033203, + "Volume": 381900 + }, + { + "Date": "2026-01-05", + "Open": 17.520342473058435, + "Close": 18.120010375976562, + "Volume": 696200 + }, + { + "Date": "2026-01-06", + "Open": 18.16998333422599, + "Close": 18.149993896484375, + "Volume": 437000 + }, + { + "Date": "2026-01-07", + "Open": 18.179978911856992, + "Close": 18.02006721496582, + "Volume": 344800 + }, + { + "Date": "2026-01-08", + "Open": 17.990082190767808, + "Close": 18.869596481323242, + "Volume": 351000 + }, + { + "Date": "2026-01-09", + "Open": 19.04949760629516, + "Close": 18.95954704284668, + "Volume": 250200 + }, + { + "Date": "2026-01-12", + "Open": 19.019515575824286, + "Close": 18.7696533203125, + "Volume": 408100 + }, + { + "Date": "2026-01-13", + "Open": 19.0095200004063, + "Close": 18.989530563354492, + "Volume": 228400 + }, + { + "Date": "2026-01-14", + "Open": 19.179426826274252, + "Close": 19.419294357299805, + "Volume": 308900 + }, + { + "Date": "2026-01-15", + "Open": 19.219403585503645, + "Close": 19.609189987182617, + "Volume": 330700 + }, + { + "Date": "2026-01-16", + "Open": 19.519239638468203, + "Close": 19.419294357299805, + "Volume": 302600 + }, + { + "Date": "2026-01-20", + "Open": 19.229398964675905, + "Close": 18.499801635742188, + "Volume": 363200 + }, + { + "Date": "2026-01-21", + "Open": 18.94955190109964, + "Close": 19.51923942565918, + "Volume": 517600 + }, + { + "Date": "2026-01-22", + "Open": 19.579205618850573, + "Close": 19.619182586669922, + "Volume": 247100 + }, + { + "Date": "2026-01-23", + "Open": 19.879039331003973, + "Close": 19.449275970458984, + "Volume": 306400 + }, + { + "Date": "2026-01-26", + "Open": 19.729123447206664, + "Close": 19.309354782104492, + "Volume": 284600 + }, + { + "Date": "2026-01-27", + "Open": 19.459271952588907, + "Close": 19.659162521362305, + "Volume": 219200 + }, + { + "Date": "2026-01-28", + "Open": 19.76910144940931, + "Close": 18.809629440307617, + "Volume": 346600 + }, + { + "Date": "2026-01-29", + "Open": 19.43928316239101, + "Close": 19.62917709350586, + "Volume": 376600 + }, + { + "Date": "2026-01-30", + "Open": 19.249387532569205, + "Close": 19.529233932495117, + "Volume": 371300 + }, + { + "Date": "2026-02-02", + "Open": 19.059492518434975, + "Close": 19.579206466674805, + "Volume": 314700 + }, + { + "Date": "2026-02-03", + "Open": 19.56921068927473, + "Close": 19.62917709350586, + "Volume": 327200 + }, + { + "Date": "2026-02-04", + "Open": 19.77909660517377, + "Close": 19.59919548034668, + "Volume": 332900 + }, + { + "Date": "2026-02-05", + "Open": 18.98953141889569, + "Close": 18.7696533203125, + "Volume": 991400 + }, + { + "Date": "2026-02-06", + "Open": 18.769652254974087, + "Close": 18.549772262573242, + "Volume": 587000 + }, + { + "Date": "2026-02-09", + "Open": 18.46981705001997, + "Close": 18.969541549682617, + "Volume": 410300 + }, + { + "Date": "2026-02-10", + "Open": 19.059491682285998, + "Close": 18.629728317260742, + "Volume": 258400 + }, + { + "Date": "2026-02-11", + "Open": 18.999526557769336, + "Close": 18.9295654296875, + "Volume": 274600 + }, + { + "Date": "2026-02-12", + "Open": 18.949552564669396, + "Close": 18.139999389648438, + "Volume": 634400 + }, + { + "Date": "2026-02-13", + "Open": 18.290000915527344, + "Close": 18.559999465942383, + "Volume": 363900 + }, + { + "Date": "2026-02-17", + "Open": 18.6200008392334, + "Close": 18.75, + "Volume": 284900 + }, + { + "Date": "2026-02-18", + "Open": 18.979999542236328, + "Close": 18.469999313354492, + "Volume": 406100 + }, + { + "Date": "2026-02-19", + "Open": 18.540000915527344, + "Close": 18.6299991607666, + "Volume": 523400 + }, + { + "Date": "2026-02-20", + "Open": 18.360000610351562, + "Close": 18.420000076293945, + "Volume": 432800 + }, + { + "Date": "2026-02-23", + "Open": 18.290000915527344, + "Close": 18.329999923706055, + "Volume": 312600 + }, + { + "Date": "2026-02-24", + "Open": 18.399999618530273, + "Close": 17.56999969482422, + "Volume": 756700 + }, + { + "Date": "2026-02-25", + "Open": 17.8700008392334, + "Close": 17.520000457763672, + "Volume": 399200 + }, + { + "Date": "2026-02-26", + "Open": 17.239999771118164, + "Close": 17.399999618530273, + "Volume": 237600 + }, + { + "Date": "2026-02-27", + "Open": 17.350000381469727, + "Close": 17.59000015258789, + "Volume": 523400 + }, + { + "Date": "2026-03-02", + "Open": 17.959999084472656, + "Close": 17.280000686645508, + "Volume": 299400 + }, + { + "Date": "2026-03-03", + "Open": 17.049999237060547, + "Close": 16.8799991607666, + "Volume": 292000 + }, + { + "Date": "2026-03-04", + "Open": 16.760000228881836, + "Close": 16.540000915527344, + "Volume": 382000 + }, + { + "Date": "2026-03-05", + "Open": 16.540000915527344, + "Close": 16.110000610351562, + "Volume": 464000 + }, + { + "Date": "2026-03-06", + "Open": 15.949999809265137, + "Close": 15.90999984741211, + "Volume": 398700 + }, + { + "Date": "2026-03-09", + "Open": 15.84000015258789, + "Close": 16.31999969482422, + "Volume": 500100 + }, + { + "Date": "2026-03-10", + "Open": 16.06999969482422, + "Close": 16.329999923706055, + "Volume": 420300 + }, + { + "Date": "2026-03-11", + "Open": 16.18000030517578, + "Close": 16.420000076293945, + "Volume": 302300 + }, + { + "Date": "2026-03-12", + "Open": 16.290000915527344, + "Close": 15.899999618530273, + "Volume": 330000 + }, + { + "Date": "2026-03-13", + "Open": 15.920000076293945, + "Close": 15.770000457763672, + "Volume": 388900 + }, + { + "Date": "2026-03-16", + "Open": 15.930000305175781, + "Close": 15.770000457763672, + "Volume": 267100 + }, + { + "Date": "2026-03-17", + "Open": 16.020000457763672, + "Close": 16.290000915527344, + "Volume": 280300 + }, + { + "Date": "2026-03-18", + "Open": 16.31999969482422, + "Close": 16.059999465942383, + "Volume": 413700 + }, + { + "Date": "2026-03-19", + "Open": 15.899999618530273, + "Close": 15.970000267028809, + "Volume": 371500 + }, + { + "Date": "2026-03-20", + "Open": 16.030000686645508, + "Close": 16.209999084472656, + "Volume": 733300 + }, + { + "Date": "2026-03-23", + "Open": 16.110000610351562, + "Close": 16.8700008392334, + "Volume": 367900 + }, + { + "Date": "2026-03-24", + "Open": 16.049999237060547, + "Close": 15.710000038146973, + "Volume": 577400 + }, + { + "Date": "2026-03-25", + "Open": 15.640000343322754, + "Close": 15.850000381469727, + "Volume": 417700 + }, + { + "Date": "2026-03-26", + "Open": 15.850000381469727, + "Close": 16.420000076293945, + "Volume": 439500 + }, + { + "Date": "2026-03-27", + "Open": 16.329999923706055, + "Close": 17.610000610351562, + "Volume": 563500 + }, + { + "Date": "2026-03-30", + "Open": 17.8700008392334, + "Close": 16.760000228881836, + "Volume": 619500 + }, + { + "Date": "2026-03-31", + "Open": 16.969999313354492, + "Close": 16.790000915527344, + "Volume": 317500 + }, + { + "Date": "2026-04-01", + "Open": 16.469999313354492, + "Close": 16.110000610351562, + "Volume": 363000 + }, + { + "Date": "2026-04-02", + "Open": 16.190000534057617, + "Close": 16.329999923706055, + "Volume": 247100 + }, + { + "Date": "2026-04-06", + "Open": 16.270000457763672, + "Close": 16.610000610351562, + "Volume": 247400 + }, + { + "Date": "2026-04-07", + "Open": 16.6299991607666, + "Close": 17.260000228881836, + "Volume": 368800 + }, + { + "Date": "2026-04-08", + "Open": 17.0, + "Close": 16.864999771118164, + "Volume": 50688 + } + ], + "CI": [ + { + "Date": "2025-11-26", + "Open": 275.13034766263144, + "Close": 275.2786865234375, + "Volume": 1103100 + }, + { + "Date": "2025-11-28", + "Open": 275.8621459727744, + "Close": 274.220458984375, + "Volume": 562900 + }, + { + "Date": "2025-12-01", + "Open": 274.0128029432993, + "Close": 270.5514221191406, + "Volume": 1978700 + }, + { + "Date": "2025-12-02", + "Open": 271.4414740806034, + "Close": 271.0755615234375, + "Volume": 1534600 + }, + { + "Date": "2025-12-03", + "Open": 272.9545995719501, + "Close": 267.3372802734375, + "Volume": 1925700 + }, + { + "Date": "2025-12-04", + "Open": 268.5207627415885, + "Close": 266.9494323730469, + "Volume": 1551400 + }, + { + "Date": "2025-12-05", + "Open": 266.9891918273033, + "Close": 263.9857482910156, + "Volume": 1095700 + }, + { + "Date": "2025-12-08", + "Open": 263.9857453533987, + "Close": 262.0961608886719, + "Volume": 2547000 + }, + { + "Date": "2025-12-09", + "Open": 263.71723524964557, + "Close": 261.27069091796875, + "Volume": 1160200 + }, + { + "Date": "2025-12-10", + "Open": 260.7237240903453, + "Close": 261.16131591796875, + "Volume": 1373700 + }, + { + "Date": "2025-12-11", + "Open": 263.4586341531663, + "Close": 270.76837158203125, + "Volume": 2084100 + }, + { + "Date": "2025-12-12", + "Open": 272.3595827420045, + "Close": 273.19500732421875, + "Volume": 1758600 + }, + { + "Date": "2025-12-15", + "Open": 274.49785321656924, + "Close": 275.631591796875, + "Volume": 1713700 + }, + { + "Date": "2025-12-16", + "Open": 275.9697037612828, + "Close": 274.5972595214844, + "Volume": 1600200 + }, + { + "Date": "2025-12-17", + "Open": 274.0701791091799, + "Close": 272.3397216796875, + "Volume": 1681100 + }, + { + "Date": "2025-12-18", + "Open": 271.6336116439724, + "Close": 272.49884033203125, + "Volume": 1678900 + }, + { + "Date": "2025-12-19", + "Open": 271.98170642786783, + "Close": 270.4004211425781, + "Volume": 4195300 + }, + { + "Date": "2025-12-22", + "Open": 267.516286038637, + "Close": 274.090087890625, + "Volume": 1420100 + }, + { + "Date": "2025-12-23", + "Open": 273.9210021705048, + "Close": 272.2502136230469, + "Volume": 1013000 + }, + { + "Date": "2025-12-24", + "Open": 272.49885217660096, + "Close": 273.3541259765625, + "Volume": 578400 + }, + { + "Date": "2025-12-26", + "Open": 273.6524768824647, + "Close": 274.9950866699219, + "Volume": 760200 + }, + { + "Date": "2025-12-29", + "Open": 275.4823996251339, + "Close": 274.4978332519531, + "Volume": 992300 + }, + { + "Date": "2025-12-30", + "Open": 274.50776932744026, + "Close": 274.96527099609375, + "Volume": 787700 + }, + { + "Date": "2025-12-31", + "Open": 274.99509297710694, + "Close": 273.72210693359375, + "Volume": 1200600 + }, + { + "Date": "2026-01-02", + "Open": 275.1442758122271, + "Close": 277.5907897949219, + "Volume": 1099400 + }, + { + "Date": "2026-01-05", + "Open": 276.09899875581795, + "Close": 282.4142150878906, + "Volume": 1498900 + }, + { + "Date": "2026-01-06", + "Open": 283.3788966834899, + "Close": 283.19989013671875, + "Volume": 1720000 + }, + { + "Date": "2026-01-07", + "Open": 285.4276227602183, + "Close": 277.5907897949219, + "Volume": 1947300 + }, + { + "Date": "2026-01-08", + "Open": 278.77427038004555, + "Close": 282.35455322265625, + "Volume": 1398600 + }, + { + "Date": "2026-01-09", + "Open": 284.9601803390368, + "Close": 277.4217224121094, + "Volume": 1696400 + }, + { + "Date": "2026-01-12", + "Open": 277.96869642880637, + "Close": 274.50775146484375, + "Volume": 1616600 + }, + { + "Date": "2026-01-13", + "Open": 274.97518368451216, + "Close": 270.3208312988281, + "Volume": 1014100 + }, + { + "Date": "2026-01-14", + "Open": 270.6987721563499, + "Close": 269.5152893066406, + "Volume": 1822500 + }, + { + "Date": "2026-01-15", + "Open": 270.0523362665997, + "Close": 276.4172668457031, + "Volume": 1656800 + }, + { + "Date": "2026-01-16", + "Open": 274.8061261545519, + "Close": 270.7186279296875, + "Volume": 1702700 + }, + { + "Date": "2026-01-20", + "Open": 269.08765496199277, + "Close": 269.75396728515625, + "Volume": 1512800 + }, + { + "Date": "2026-01-21", + "Open": 270.05233751513845, + "Close": 273.40386962890625, + "Volume": 1212800 + }, + { + "Date": "2026-01-22", + "Open": 273.2447364282278, + "Close": 278.8538513183594, + "Volume": 1427800 + }, + { + "Date": "2026-01-23", + "Open": 278.4560296715096, + "Close": 277.6703796386719, + "Volume": 1024000 + }, + { + "Date": "2026-01-26", + "Open": 277.9687002467765, + "Close": 278.87371826171875, + "Volume": 1324000 + }, + { + "Date": "2026-01-27", + "Open": 277.4714486239972, + "Close": 268.6102600097656, + "Volume": 2225100 + }, + { + "Date": "2026-01-28", + "Open": 267.4267806613764, + "Close": 270.8877258300781, + "Volume": 1583500 + }, + { + "Date": "2026-01-29", + "Open": 272.02145589090287, + "Close": 269.7837829589844, + "Volume": 1554600 + }, + { + "Date": "2026-01-30", + "Open": 270.0224842668888, + "Close": 272.60821533203125, + "Volume": 1752400 + }, + { + "Date": "2026-02-02", + "Open": 270.59931225241496, + "Close": 270.0523376464844, + "Volume": 1890600 + }, + { + "Date": "2026-02-03", + "Open": 270.27113865522773, + "Close": 273.8812561035156, + "Volume": 1419900 + }, + { + "Date": "2026-02-04", + "Open": 268.32183518254783, + "Close": 270.22137451171875, + "Volume": 4096100 + }, + { + "Date": "2026-02-05", + "Open": 275.68133268584234, + "Close": 282.9711608886719, + "Volume": 3927100 + }, + { + "Date": "2026-02-06", + "Open": 282.16560159370607, + "Close": 290.449951171875, + "Volume": 2865800 + }, + { + "Date": "2026-02-09", + "Open": 293.38379773645397, + "Close": 292.7870788574219, + "Volume": 1730900 + }, + { + "Date": "2026-02-10", + "Open": 295.0247498295892, + "Close": 286.2331848144531, + "Volume": 1814200 + }, + { + "Date": "2026-02-11", + "Open": 285.3778906244269, + "Close": 293.1152648925781, + "Volume": 2434200 + }, + { + "Date": "2026-02-12", + "Open": 293.1152887548473, + "Close": 286.0342712402344, + "Volume": 1412700 + }, + { + "Date": "2026-02-13", + "Open": 286.05416848343083, + "Close": 289.8432922363281, + "Volume": 1071500 + }, + { + "Date": "2026-02-17", + "Open": 292.8168995082244, + "Close": 289.1172790527344, + "Volume": 1048200 + }, + { + "Date": "2026-02-18", + "Open": 288.7493134803228, + "Close": 288.530517578125, + "Volume": 932700 + }, + { + "Date": "2026-02-19", + "Open": 288.42113465604643, + "Close": 284.3535461425781, + "Volume": 830400 + }, + { + "Date": "2026-02-20", + "Open": 284.07507696749116, + "Close": 278.7742614746094, + "Volume": 1943700 + }, + { + "Date": "2026-02-23", + "Open": 277.57090640870325, + "Close": 281.6285400390625, + "Volume": 1632400 + }, + { + "Date": "2026-02-24", + "Open": 281.95673786175314, + "Close": 279.4604797363281, + "Volume": 2287500 + }, + { + "Date": "2026-02-25", + "Open": 282.26505445630204, + "Close": 282.88165283203125, + "Volume": 1759500 + }, + { + "Date": "2026-02-26", + "Open": 285.17897406861795, + "Close": 287.2376403808594, + "Volume": 1215700 + }, + { + "Date": "2026-02-27", + "Open": 286.203345732995, + "Close": 288.232177734375, + "Volume": 2245800 + }, + { + "Date": "2026-03-02", + "Open": 287.3271569810948, + "Close": 289.25653076171875, + "Volume": 1295500 + }, + { + "Date": "2026-03-03", + "Open": 281.44952265833234, + "Close": 282.3744201660156, + "Volume": 2673700 + }, + { + "Date": "2026-03-04", + "Open": 279.55995083105034, + "Close": 283.17999267578125, + "Volume": 1422100 + }, + { + "Date": "2026-03-05", + "Open": 280.8399963378906, + "Close": 281.2699890136719, + "Volume": 1577700 + }, + { + "Date": "2026-03-06", + "Open": 282.3900146484375, + "Close": 271.6300048828125, + "Volume": 2109000 + }, + { + "Date": "2026-03-09", + "Open": 268.6700134277344, + "Close": 269.6600036621094, + "Volume": 1677700 + }, + { + "Date": "2026-03-10", + "Open": 269.8699951171875, + "Close": 262.44000244140625, + "Volume": 2044800 + }, + { + "Date": "2026-03-11", + "Open": 262.4100036621094, + "Close": 260.8699951171875, + "Volume": 2055800 + }, + { + "Date": "2026-03-12", + "Open": 263.2799987792969, + "Close": 265.8800048828125, + "Volume": 2086600 + }, + { + "Date": "2026-03-13", + "Open": 270.0, + "Close": 267.19000244140625, + "Volume": 1331700 + }, + { + "Date": "2026-03-16", + "Open": 268.80999755859375, + "Close": 268.3500061035156, + "Volume": 1166200 + }, + { + "Date": "2026-03-17", + "Open": 270.6700134277344, + "Close": 263.4700012207031, + "Volume": 2092600 + }, + { + "Date": "2026-03-18", + "Open": 262.989990234375, + "Close": 264.6099853515625, + "Volume": 1650500 + }, + { + "Date": "2026-03-19", + "Open": 266.44000244140625, + "Close": 264.57000732421875, + "Volume": 1522500 + }, + { + "Date": "2026-03-20", + "Open": 263.2799987792969, + "Close": 262.8399963378906, + "Volume": 3839900 + }, + { + "Date": "2026-03-23", + "Open": 265.2099914550781, + "Close": 261.489990234375, + "Volume": 2044800 + }, + { + "Date": "2026-03-24", + "Open": 262.0199890136719, + "Close": 265.8699951171875, + "Volume": 1319800 + }, + { + "Date": "2026-03-25", + "Open": 266.3699951171875, + "Close": 270.3599853515625, + "Volume": 1771900 + }, + { + "Date": "2026-03-26", + "Open": 269.8500061035156, + "Close": 272.0799865722656, + "Volume": 1676900 + }, + { + "Date": "2026-03-27", + "Open": 271.7900085449219, + "Close": 261.9599914550781, + "Volume": 2261600 + }, + { + "Date": "2026-03-30", + "Open": 264.0299987792969, + "Close": 258.0799865722656, + "Volume": 2393000 + }, + { + "Date": "2026-03-31", + "Open": 259.5, + "Close": 266.75, + "Volume": 1509500 + }, + { + "Date": "2026-04-01", + "Open": 266.54998779296875, + "Close": 267.32000732421875, + "Volume": 1157900 + }, + { + "Date": "2026-04-02", + "Open": 267.4800109863281, + "Close": 270.0199890136719, + "Volume": 904500 + }, + { + "Date": "2026-04-06", + "Open": 271.19000244140625, + "Close": 275.69000244140625, + "Volume": 1045100 + }, + { + "Date": "2026-04-07", + "Open": 278.3599853515625, + "Close": 274.25, + "Volume": 1514700 + }, + { + "Date": "2026-04-08", + "Open": 275.9599914550781, + "Close": 274.3699951171875, + "Volume": 208978 + } + ], + "CLH": [ + { + "Date": "2025-11-26", + "Open": 224.24000549316406, + "Close": 227.0800018310547, + "Volume": 590100 + }, + { + "Date": "2025-11-28", + "Open": 228.07000732421875, + "Close": 227.55999755859375, + "Volume": 253500 + }, + { + "Date": "2025-12-01", + "Open": 226.55999755859375, + "Close": 228.5399932861328, + "Volume": 841500 + }, + { + "Date": "2025-12-02", + "Open": 229.61000061035156, + "Close": 239.5500030517578, + "Volume": 1324000 + }, + { + "Date": "2025-12-03", + "Open": 239.0, + "Close": 237.00999450683594, + "Volume": 687500 + }, + { + "Date": "2025-12-04", + "Open": 237.32000732421875, + "Close": 236.36000061035156, + "Volume": 364300 + }, + { + "Date": "2025-12-05", + "Open": 236.47000122070312, + "Close": 237.36000061035156, + "Volume": 339300 + }, + { + "Date": "2025-12-08", + "Open": 237.38999938964844, + "Close": 238.99000549316406, + "Volume": 498000 + }, + { + "Date": "2025-12-09", + "Open": 239.49000549316406, + "Close": 237.25, + "Volume": 578900 + }, + { + "Date": "2025-12-10", + "Open": 237.1999969482422, + "Close": 238.7899932861328, + "Volume": 393900 + }, + { + "Date": "2025-12-11", + "Open": 239.5399932861328, + "Close": 241.6999969482422, + "Volume": 342700 + }, + { + "Date": "2025-12-12", + "Open": 243.10000610351562, + "Close": 241.83999633789062, + "Volume": 308700 + }, + { + "Date": "2025-12-15", + "Open": 242.5, + "Close": 240.7100067138672, + "Volume": 540200 + }, + { + "Date": "2025-12-16", + "Open": 241.05999755859375, + "Close": 240.02000427246094, + "Volume": 368100 + }, + { + "Date": "2025-12-17", + "Open": 238.91000366210938, + "Close": 237.82000732421875, + "Volume": 243500 + }, + { + "Date": "2025-12-18", + "Open": 239.19000244140625, + "Close": 238.72999572753906, + "Volume": 343500 + }, + { + "Date": "2025-12-19", + "Open": 238.86000061035156, + "Close": 239.3000030517578, + "Volume": 735800 + }, + { + "Date": "2025-12-22", + "Open": 239.6999969482422, + "Close": 239.0, + "Volume": 527300 + }, + { + "Date": "2025-12-23", + "Open": 239.5399932861328, + "Close": 239.8000030517578, + "Volume": 256100 + }, + { + "Date": "2025-12-24", + "Open": 240.3000030517578, + "Close": 240.19000244140625, + "Volume": 187600 + }, + { + "Date": "2025-12-26", + "Open": 240.35000610351562, + "Close": 240.8300018310547, + "Volume": 102900 + }, + { + "Date": "2025-12-29", + "Open": 241.0800018310547, + "Close": 240.2100067138672, + "Volume": 211500 + }, + { + "Date": "2025-12-30", + "Open": 239.58999633789062, + "Close": 237.77999877929688, + "Volume": 161100 + }, + { + "Date": "2025-12-31", + "Open": 237.10000610351562, + "Close": 234.47999572753906, + "Volume": 201300 + }, + { + "Date": "2026-01-02", + "Open": 234.17999267578125, + "Close": 243.44000244140625, + "Volume": 453400 + }, + { + "Date": "2026-01-05", + "Open": 243.2899932861328, + "Close": 244.13999938964844, + "Volume": 348300 + }, + { + "Date": "2026-01-06", + "Open": 242.77000427246094, + "Close": 244.91000366210938, + "Volume": 425700 + }, + { + "Date": "2026-01-07", + "Open": 245.64999389648438, + "Close": 243.1999969482422, + "Volume": 297300 + }, + { + "Date": "2026-01-08", + "Open": 242.7899932861328, + "Close": 247.49000549316406, + "Volume": 369700 + }, + { + "Date": "2026-01-09", + "Open": 247.72999572753906, + "Close": 253.4199981689453, + "Volume": 673600 + }, + { + "Date": "2026-01-12", + "Open": 253.0, + "Close": 255.58999633789062, + "Volume": 500300 + }, + { + "Date": "2026-01-13", + "Open": 255.66000366210938, + "Close": 254.0800018310547, + "Volume": 447600 + }, + { + "Date": "2026-01-14", + "Open": 253.36000061035156, + "Close": 259.0, + "Volume": 439800 + }, + { + "Date": "2026-01-15", + "Open": 259.9200134277344, + "Close": 267.0, + "Volume": 850700 + }, + { + "Date": "2026-01-16", + "Open": 264.1300048828125, + "Close": 264.0799865722656, + "Volume": 514300 + }, + { + "Date": "2026-01-20", + "Open": 261.44000244140625, + "Close": 256.30999755859375, + "Volume": 475700 + }, + { + "Date": "2026-01-21", + "Open": 257.5, + "Close": 261.5400085449219, + "Volume": 404800 + }, + { + "Date": "2026-01-22", + "Open": 262.6300048828125, + "Close": 261.4599914550781, + "Volume": 529200 + }, + { + "Date": "2026-01-23", + "Open": 261.5, + "Close": 259.510009765625, + "Volume": 257700 + }, + { + "Date": "2026-01-26", + "Open": 261.0299987792969, + "Close": 260.2900085449219, + "Volume": 307400 + }, + { + "Date": "2026-01-27", + "Open": 260.6199951171875, + "Close": 260.54998779296875, + "Volume": 236400 + }, + { + "Date": "2026-01-28", + "Open": 259.82000732421875, + "Close": 258.6499938964844, + "Volume": 555700 + }, + { + "Date": "2026-01-29", + "Open": 260.1499938964844, + "Close": 258.1600036621094, + "Volume": 302800 + }, + { + "Date": "2026-01-30", + "Open": 255.60000610351562, + "Close": 259.9100036621094, + "Volume": 352500 + }, + { + "Date": "2026-02-02", + "Open": 259.9100036621094, + "Close": 261.3800048828125, + "Volume": 439300 + }, + { + "Date": "2026-02-03", + "Open": 259.82000732421875, + "Close": 261.489990234375, + "Volume": 457200 + }, + { + "Date": "2026-02-04", + "Open": 261.7300109863281, + "Close": 260.95001220703125, + "Volume": 469600 + }, + { + "Date": "2026-02-05", + "Open": 261.5, + "Close": 262.19000244140625, + "Volume": 519300 + }, + { + "Date": "2026-02-06", + "Open": 264.1499938964844, + "Close": 265.9800109863281, + "Volume": 497100 + }, + { + "Date": "2026-02-09", + "Open": 265.75, + "Close": 267.6199951171875, + "Volume": 440900 + }, + { + "Date": "2026-02-10", + "Open": 268.2799987792969, + "Close": 268.0, + "Volume": 523300 + }, + { + "Date": "2026-02-11", + "Open": 269.3399963378906, + "Close": 274.6000061035156, + "Volume": 471800 + }, + { + "Date": "2026-02-12", + "Open": 275.04998779296875, + "Close": 266.9100036621094, + "Volume": 295800 + }, + { + "Date": "2026-02-13", + "Open": 266.7099914550781, + "Close": 273.82000732421875, + "Volume": 707600 + }, + { + "Date": "2026-02-17", + "Open": 273.9100036621094, + "Close": 269.0799865722656, + "Volume": 1053900 + }, + { + "Date": "2026-02-18", + "Open": 277.3399963378906, + "Close": 276.25, + "Volume": 1096200 + }, + { + "Date": "2026-02-19", + "Open": 274.3999938964844, + "Close": 281.3399963378906, + "Volume": 750900 + }, + { + "Date": "2026-02-20", + "Open": 282.07000732421875, + "Close": 284.69000244140625, + "Volume": 813600 + }, + { + "Date": "2026-02-23", + "Open": 279.04998779296875, + "Close": 280.82000732421875, + "Volume": 425200 + }, + { + "Date": "2026-02-24", + "Open": 281.55999755859375, + "Close": 284.6600036621094, + "Volume": 551700 + }, + { + "Date": "2026-02-25", + "Open": 285.0, + "Close": 286.0400085449219, + "Volume": 646700 + }, + { + "Date": "2026-02-26", + "Open": 288.3299865722656, + "Close": 292.5299987792969, + "Volume": 589600 + }, + { + "Date": "2026-02-27", + "Open": 291.1000061035156, + "Close": 293.20001220703125, + "Volume": 553000 + }, + { + "Date": "2026-03-02", + "Open": 291.25, + "Close": 297.0199890136719, + "Volume": 532800 + }, + { + "Date": "2026-03-03", + "Open": 291.1199951171875, + "Close": 297.1499938964844, + "Volume": 488200 + }, + { + "Date": "2026-03-04", + "Open": 297.739990234375, + "Close": 293.0, + "Volume": 543300 + }, + { + "Date": "2026-03-05", + "Open": 290.57000732421875, + "Close": 289.739990234375, + "Volume": 607400 + }, + { + "Date": "2026-03-06", + "Open": 287.0, + "Close": 282.9700012207031, + "Volume": 489000 + }, + { + "Date": "2026-03-09", + "Open": 280.6000061035156, + "Close": 285.8999938964844, + "Volume": 630300 + }, + { + "Date": "2026-03-10", + "Open": 284.3399963378906, + "Close": 286.0299987792969, + "Volume": 424400 + }, + { + "Date": "2026-03-11", + "Open": 285.25, + "Close": 289.5299987792969, + "Volume": 467700 + }, + { + "Date": "2026-03-12", + "Open": 288.67999267578125, + "Close": 289.4100036621094, + "Volume": 488400 + }, + { + "Date": "2026-03-13", + "Open": 291.42999267578125, + "Close": 288.92999267578125, + "Volume": 449000 + }, + { + "Date": "2026-03-16", + "Open": 290.760009765625, + "Close": 289.3699951171875, + "Volume": 503900 + }, + { + "Date": "2026-03-17", + "Open": 290.8900146484375, + "Close": 290.54998779296875, + "Volume": 516400 + }, + { + "Date": "2026-03-18", + "Open": 289.260009765625, + "Close": 291.0, + "Volume": 594100 + }, + { + "Date": "2026-03-19", + "Open": 288.79998779296875, + "Close": 289.4599914550781, + "Volume": 495700 + }, + { + "Date": "2026-03-20", + "Open": 289.3900146484375, + "Close": 275.8800048828125, + "Volume": 940900 + }, + { + "Date": "2026-03-23", + "Open": 280.94000244140625, + "Close": 286.1000061035156, + "Volume": 568800 + }, + { + "Date": "2026-03-24", + "Open": 284.29998779296875, + "Close": 285.20001220703125, + "Volume": 626300 + }, + { + "Date": "2026-03-25", + "Open": 288.0199890136719, + "Close": 288.2900085449219, + "Volume": 379100 + }, + { + "Date": "2026-03-26", + "Open": 286.44000244140625, + "Close": 282.8500061035156, + "Volume": 361800 + }, + { + "Date": "2026-03-27", + "Open": 281.9599914550781, + "Close": 279.0, + "Volume": 296100 + }, + { + "Date": "2026-03-30", + "Open": 282.6000061035156, + "Close": 279.760009765625, + "Volume": 440300 + }, + { + "Date": "2026-03-31", + "Open": 282.8800048828125, + "Close": 286.7300109863281, + "Volume": 556300 + }, + { + "Date": "2026-04-01", + "Open": 287.54998779296875, + "Close": 290.0400085449219, + "Volume": 385100 + }, + { + "Date": "2026-04-02", + "Open": 286.5299987792969, + "Close": 297.0, + "Volume": 495000 + }, + { + "Date": "2026-04-06", + "Open": 296.010009765625, + "Close": 299.6400146484375, + "Volume": 395200 + }, + { + "Date": "2026-04-07", + "Open": 299.6000061035156, + "Close": 298.8599853515625, + "Volume": 300300 + }, + { + "Date": "2026-04-08", + "Open": 314.260009765625, + "Close": 303.95001220703125, + "Volume": 213850 + } + ], + "CL": [ + { + "Date": "2025-11-26", + "Open": 78.99627475497435, + "Close": 79.55286407470703, + "Volume": 4049300 + }, + { + "Date": "2025-11-28", + "Open": 79.51310815214904, + "Close": 79.9007339477539, + "Volume": 2568000 + }, + { + "Date": "2025-12-01", + "Open": 79.81128554639122, + "Close": 79.45347595214844, + "Volume": 6578100 + }, + { + "Date": "2025-12-02", + "Open": 78.97639048708444, + "Close": 78.34028625488281, + "Volume": 9270100 + }, + { + "Date": "2025-12-03", + "Open": 78.51919417200091, + "Close": 77.72406005859375, + "Volume": 5536800 + }, + { + "Date": "2025-12-04", + "Open": 77.73399645239783, + "Close": 77.1277084350586, + "Volume": 5760200 + }, + { + "Date": "2025-12-05", + "Open": 76.9985018803937, + "Close": 77.5948486328125, + "Volume": 5649600 + }, + { + "Date": "2025-12-08", + "Open": 76.81960053966252, + "Close": 75.64678192138672, + "Volume": 6394700 + }, + { + "Date": "2025-12-09", + "Open": 76.4816660836167, + "Close": 76.51148986816406, + "Volume": 6254300 + }, + { + "Date": "2025-12-10", + "Open": 76.74008751291957, + "Close": 77.2867431640625, + "Volume": 9298400 + }, + { + "Date": "2025-12-11", + "Open": 77.36625173285266, + "Close": 76.77984619140625, + "Volume": 7265500 + }, + { + "Date": "2025-12-12", + "Open": 77.1972845171034, + "Close": 77.86320495605469, + "Volume": 5253700 + }, + { + "Date": "2025-12-15", + "Open": 78.0122975153568, + "Close": 78.94657897949219, + "Volume": 4667100 + }, + { + "Date": "2025-12-16", + "Open": 79.46340383321322, + "Close": 78.46949005126953, + "Volume": 5358200 + }, + { + "Date": "2025-12-17", + "Open": 78.51919056270825, + "Close": 79.2447509765625, + "Volume": 5053700 + }, + { + "Date": "2025-12-18", + "Open": 78.92670307437449, + "Close": 77.25692749023438, + "Volume": 9910900 + }, + { + "Date": "2025-12-19", + "Open": 77.57497630206822, + "Close": 77.88308715820312, + "Volume": 11417700 + }, + { + "Date": "2025-12-22", + "Open": 77.42589113883002, + "Close": 78.55895233154297, + "Volume": 5237900 + }, + { + "Date": "2025-12-23", + "Open": 78.42974605397625, + "Close": 79.44353485107422, + "Volume": 5919300 + }, + { + "Date": "2025-12-24", + "Open": 79.28449946655122, + "Close": 79.76158142089844, + "Volume": 1879800 + }, + { + "Date": "2025-12-26", + "Open": 79.68206789416948, + "Close": 79.2447509765625, + "Volume": 2935000 + }, + { + "Date": "2025-12-29", + "Open": 79.20499420166016, + "Close": 79.20499420166016, + "Volume": 3255700 + }, + { + "Date": "2025-12-30", + "Open": 79.09566619564798, + "Close": 79.02609252929688, + "Volume": 2521200 + }, + { + "Date": "2025-12-31", + "Open": 78.817372380763, + "Close": 78.53907012939453, + "Volume": 2635300 + }, + { + "Date": "2026-01-02", + "Open": 78.44962178656932, + "Close": 77.21717071533203, + "Volume": 3888200 + }, + { + "Date": "2026-01-05", + "Open": 76.45185073056138, + "Close": 76.4617919921875, + "Volume": 7668600 + }, + { + "Date": "2026-01-06", + "Open": 76.27294884170156, + "Close": 76.73014831542969, + "Volume": 8387800 + }, + { + "Date": "2026-01-07", + "Open": 77.41594553828702, + "Close": 76.62081146240234, + "Volume": 8683900 + }, + { + "Date": "2026-01-08", + "Open": 77.31655878896294, + "Close": 80.37781524658203, + "Volume": 10125300 + }, + { + "Date": "2026-01-09", + "Open": 80.36787105150786, + "Close": 80.98410034179688, + "Volume": 6178100 + }, + { + "Date": "2026-01-12", + "Open": 81.50093200042575, + "Close": 81.43135833740234, + "Volume": 6733500 + }, + { + "Date": "2026-01-13", + "Open": 81.85874658099546, + "Close": 82.45509338378906, + "Volume": 8414400 + }, + { + "Date": "2026-01-14", + "Open": 82.59423607546819, + "Close": 84.03541564941406, + "Volume": 9949900 + }, + { + "Date": "2026-01-15", + "Open": 83.71736712638526, + "Close": 83.82669067382812, + "Volume": 5403000 + }, + { + "Date": "2026-01-16", + "Open": 83.548392901035, + "Close": 84.0055923461914, + "Volume": 6949600 + }, + { + "Date": "2026-01-20", + "Open": 83.62790718556074, + "Close": 84.91999816894531, + "Volume": 9850700 + }, + { + "Date": "2026-01-21", + "Open": 84.69000244140625, + "Close": 84.7300033569336, + "Volume": 6621100 + }, + { + "Date": "2026-01-22", + "Open": 84.83999633789062, + "Close": 85.80999755859375, + "Volume": 9156600 + }, + { + "Date": "2026-01-23", + "Open": 86.1500015258789, + "Close": 86.66000366210938, + "Volume": 5345200 + }, + { + "Date": "2026-01-26", + "Open": 86.66999816894531, + "Close": 85.19999694824219, + "Volume": 7112400 + }, + { + "Date": "2026-01-27", + "Open": 85.05000305175781, + "Close": 85.76000213623047, + "Volume": 4992100 + }, + { + "Date": "2026-01-28", + "Open": 85.41999816894531, + "Close": 85.0, + "Volume": 5052300 + }, + { + "Date": "2026-01-29", + "Open": 85.52999877929688, + "Close": 85.23999786376953, + "Volume": 7946100 + }, + { + "Date": "2026-01-30", + "Open": 88.69999694824219, + "Close": 90.29000091552734, + "Volume": 13920100 + }, + { + "Date": "2026-02-02", + "Open": 90.55000305175781, + "Close": 91.88999938964844, + "Volume": 11456700 + }, + { + "Date": "2026-02-03", + "Open": 90.9800033569336, + "Close": 93.1500015258789, + "Volume": 8905500 + }, + { + "Date": "2026-02-04", + "Open": 93.4000015258789, + "Close": 94.37000274658203, + "Volume": 10097400 + }, + { + "Date": "2026-02-05", + "Open": 95.01000213623047, + "Close": 94.87999725341797, + "Volume": 8788500 + }, + { + "Date": "2026-02-06", + "Open": 94.44999694824219, + "Close": 94.41000366210938, + "Volume": 5789500 + }, + { + "Date": "2026-02-09", + "Open": 94.0, + "Close": 94.16000366210938, + "Volume": 5679800 + }, + { + "Date": "2026-02-10", + "Open": 94.05999755859375, + "Close": 93.93000030517578, + "Volume": 5457400 + }, + { + "Date": "2026-02-11", + "Open": 93.31999969482422, + "Close": 95.30999755859375, + "Volume": 6534900 + }, + { + "Date": "2026-02-12", + "Open": 95.41000366210938, + "Close": 96.16999816894531, + "Volume": 6723900 + }, + { + "Date": "2026-02-13", + "Open": 96.05000305175781, + "Close": 96.66999816894531, + "Volume": 5326300 + }, + { + "Date": "2026-02-17", + "Open": 96.97000122070312, + "Close": 95.6500015258789, + "Volume": 8164300 + }, + { + "Date": "2026-02-18", + "Open": 95.29000091552734, + "Close": 95.58000183105469, + "Volume": 5617000 + }, + { + "Date": "2026-02-19", + "Open": 95.79000091552734, + "Close": 93.9800033569336, + "Volume": 6599500 + }, + { + "Date": "2026-02-20", + "Open": 94.30000305175781, + "Close": 95.08999633789062, + "Volume": 6561000 + }, + { + "Date": "2026-02-23", + "Open": 95.0, + "Close": 97.0999984741211, + "Volume": 5635900 + }, + { + "Date": "2026-02-24", + "Open": 97.30000305175781, + "Close": 98.11000061035156, + "Volume": 5419700 + }, + { + "Date": "2026-02-25", + "Open": 97.5, + "Close": 96.66999816894531, + "Volume": 5653600 + }, + { + "Date": "2026-02-26", + "Open": 97.16000366210938, + "Close": 97.55000305175781, + "Volume": 5800200 + }, + { + "Date": "2026-02-27", + "Open": 97.41999816894531, + "Close": 99.13999938964844, + "Volume": 6096300 + }, + { + "Date": "2026-03-02", + "Open": 98.55999755859375, + "Close": 97.30000305175781, + "Volume": 6273700 + }, + { + "Date": "2026-03-03", + "Open": 96.55000305175781, + "Close": 95.51000213623047, + "Volume": 7507200 + }, + { + "Date": "2026-03-04", + "Open": 95.62000274658203, + "Close": 95.27999877929688, + "Volume": 5796400 + }, + { + "Date": "2026-03-05", + "Open": 94.91000366210938, + "Close": 92.66999816894531, + "Volume": 6777000 + }, + { + "Date": "2026-03-06", + "Open": 92.1500015258789, + "Close": 93.55999755859375, + "Volume": 6785000 + }, + { + "Date": "2026-03-09", + "Open": 92.69000244140625, + "Close": 93.0, + "Volume": 7808700 + }, + { + "Date": "2026-03-10", + "Open": 92.41999816894531, + "Close": 92.48999786376953, + "Volume": 5869200 + }, + { + "Date": "2026-03-11", + "Open": 91.87999725341797, + "Close": 89.61000061035156, + "Volume": 7661700 + }, + { + "Date": "2026-03-12", + "Open": 89.12999725341797, + "Close": 87.94999694824219, + "Volume": 7912800 + }, + { + "Date": "2026-03-13", + "Open": 89.08999633789062, + "Close": 88.83999633789062, + "Volume": 5707600 + }, + { + "Date": "2026-03-16", + "Open": 89.61000061035156, + "Close": 90.30000305175781, + "Volume": 5433200 + }, + { + "Date": "2026-03-17", + "Open": 90.6500015258789, + "Close": 89.94000244140625, + "Volume": 5236800 + }, + { + "Date": "2026-03-18", + "Open": 88.80999755859375, + "Close": 87.5199966430664, + "Volume": 6304800 + }, + { + "Date": "2026-03-19", + "Open": 87.37999725341797, + "Close": 85.5, + "Volume": 7620900 + }, + { + "Date": "2026-03-20", + "Open": 86.02999877929688, + "Close": 85.12000274658203, + "Volume": 12313700 + }, + { + "Date": "2026-03-23", + "Open": 86.44999694824219, + "Close": 85.1500015258789, + "Volume": 7341900 + }, + { + "Date": "2026-03-24", + "Open": 84.58000183105469, + "Close": 84.52999877929688, + "Volume": 5472100 + }, + { + "Date": "2026-03-25", + "Open": 85.25, + "Close": 85.48999786376953, + "Volume": 6003800 + }, + { + "Date": "2026-03-26", + "Open": 85.62000274658203, + "Close": 84.13999938964844, + "Volume": 4889800 + }, + { + "Date": "2026-03-27", + "Open": 84.2699966430664, + "Close": 84.29000091552734, + "Volume": 6808300 + }, + { + "Date": "2026-03-30", + "Open": 85.5199966430664, + "Close": 85.7300033569336, + "Volume": 10043800 + }, + { + "Date": "2026-03-31", + "Open": 85.7300033569336, + "Close": 85.2300033569336, + "Volume": 6771600 + }, + { + "Date": "2026-04-01", + "Open": 84.79000091552734, + "Close": 85.41000366210938, + "Volume": 5237200 + }, + { + "Date": "2026-04-02", + "Open": 85.22000122070312, + "Close": 85.13999938964844, + "Volume": 5588800 + }, + { + "Date": "2026-04-06", + "Open": 85.18000030517578, + "Close": 84.52999877929688, + "Volume": 3513400 + }, + { + "Date": "2026-04-07", + "Open": 84.52999877929688, + "Close": 83.12999725341797, + "Volume": 6022400 + }, + { + "Date": "2026-04-08", + "Open": 83.75, + "Close": 84.8499984741211, + "Volume": 2053632 + } + ], + "CMG": [ + { + "Date": "2025-11-26", + "Open": 33.47999954223633, + "Close": 34.029998779296875, + "Volume": 23495600 + }, + { + "Date": "2025-11-28", + "Open": 34.0099983215332, + "Close": 34.52000045776367, + "Volume": 13042400 + }, + { + "Date": "2025-12-01", + "Open": 34.209999084472656, + "Close": 34.2400016784668, + "Volume": 20127300 + }, + { + "Date": "2025-12-02", + "Open": 34.369998931884766, + "Close": 34.13999938964844, + "Volume": 14710800 + }, + { + "Date": "2025-12-03", + "Open": 34.16999816894531, + "Close": 33.93000030517578, + "Volume": 23058300 + }, + { + "Date": "2025-12-04", + "Open": 33.90999984741211, + "Close": 34.150001525878906, + "Volume": 16999800 + }, + { + "Date": "2025-12-05", + "Open": 33.959999084472656, + "Close": 33.939998626708984, + "Volume": 17372800 + }, + { + "Date": "2025-12-08", + "Open": 34.650001525878906, + "Close": 33.61000061035156, + "Volume": 16257100 + }, + { + "Date": "2025-12-09", + "Open": 33.5, + "Close": 33.72999954223633, + "Volume": 12830100 + }, + { + "Date": "2025-12-10", + "Open": 33.720001220703125, + "Close": 33.939998626708984, + "Volume": 13445000 + }, + { + "Date": "2025-12-11", + "Open": 34.06999969482422, + "Close": 34.869998931884766, + "Volume": 17170300 + }, + { + "Date": "2025-12-12", + "Open": 35.189998626708984, + "Close": 36.13999938964844, + "Volume": 28320100 + }, + { + "Date": "2025-12-15", + "Open": 36.150001525878906, + "Close": 35.939998626708984, + "Volume": 22745400 + }, + { + "Date": "2025-12-16", + "Open": 36.040000915527344, + "Close": 35.65999984741211, + "Volume": 17002300 + }, + { + "Date": "2025-12-17", + "Open": 35.72999954223633, + "Close": 37.0, + "Volume": 27823500 + }, + { + "Date": "2025-12-18", + "Open": 37.459999084472656, + "Close": 37.630001068115234, + "Volume": 29399100 + }, + { + "Date": "2025-12-19", + "Open": 37.599998474121094, + "Close": 37.63999938964844, + "Volume": 45594600 + }, + { + "Date": "2025-12-22", + "Open": 37.599998474121094, + "Close": 37.91999816894531, + "Volume": 16339000 + }, + { + "Date": "2025-12-23", + "Open": 37.97999954223633, + "Close": 37.790000915527344, + "Volume": 17914100 + }, + { + "Date": "2025-12-24", + "Open": 37.869998931884766, + "Close": 37.900001525878906, + "Volume": 6284700 + }, + { + "Date": "2025-12-26", + "Open": 37.7599983215332, + "Close": 37.810001373291016, + "Volume": 8470000 + }, + { + "Date": "2025-12-29", + "Open": 37.61000061035156, + "Close": 37.13999938964844, + "Volume": 14148600 + }, + { + "Date": "2025-12-30", + "Open": 37.0099983215332, + "Close": 37.040000915527344, + "Volume": 11069500 + }, + { + "Date": "2025-12-31", + "Open": 37.040000915527344, + "Close": 37.0, + "Volume": 9885600 + }, + { + "Date": "2026-01-02", + "Open": 37.25, + "Close": 37.4900016784668, + "Volume": 12791200 + }, + { + "Date": "2026-01-05", + "Open": 37.43000030517578, + "Close": 38.25, + "Volume": 16303000 + }, + { + "Date": "2026-01-06", + "Open": 38.349998474121094, + "Close": 38.619998931884766, + "Volume": 20093200 + }, + { + "Date": "2026-01-07", + "Open": 38.720001220703125, + "Close": 38.869998931884766, + "Volume": 12621500 + }, + { + "Date": "2026-01-08", + "Open": 38.66999816894531, + "Close": 39.18000030517578, + "Volume": 13628400 + }, + { + "Date": "2026-01-09", + "Open": 39.7400016784668, + "Close": 40.11000061035156, + "Volume": 18266200 + }, + { + "Date": "2026-01-12", + "Open": 40.0, + "Close": 40.34000015258789, + "Volume": 14480700 + }, + { + "Date": "2026-01-13", + "Open": 39.7599983215332, + "Close": 39.40999984741211, + "Volume": 19410000 + }, + { + "Date": "2026-01-14", + "Open": 39.22999954223633, + "Close": 40.59000015258789, + "Volume": 16011600 + }, + { + "Date": "2026-01-15", + "Open": 40.70000076293945, + "Close": 40.36000061035156, + "Volume": 13387500 + }, + { + "Date": "2026-01-16", + "Open": 40.150001525878906, + "Close": 39.959999084472656, + "Volume": 12654000 + }, + { + "Date": "2026-01-20", + "Open": 39.43000030517578, + "Close": 39.0, + "Volume": 22784400 + }, + { + "Date": "2026-01-21", + "Open": 39.25, + "Close": 40.720001220703125, + "Volume": 27628100 + }, + { + "Date": "2026-01-22", + "Open": 40.77000045776367, + "Close": 40.540000915527344, + "Volume": 12910900 + }, + { + "Date": "2026-01-23", + "Open": 40.560001373291016, + "Close": 40.869998931884766, + "Volume": 11989600 + }, + { + "Date": "2026-01-26", + "Open": 40.79999923706055, + "Close": 39.720001220703125, + "Volume": 16831500 + }, + { + "Date": "2026-01-27", + "Open": 39.59000015258789, + "Close": 39.650001525878906, + "Volume": 9869000 + }, + { + "Date": "2026-01-28", + "Open": 39.970001220703125, + "Close": 39.15999984741211, + "Volume": 13387100 + }, + { + "Date": "2026-01-29", + "Open": 39.25, + "Close": 39.099998474121094, + "Volume": 15767700 + }, + { + "Date": "2026-01-30", + "Open": 38.90999984741211, + "Close": 38.869998931884766, + "Volume": 14627600 + }, + { + "Date": "2026-02-02", + "Open": 38.7599983215332, + "Close": 38.5099983215332, + "Volume": 26550400 + }, + { + "Date": "2026-02-03", + "Open": 38.380001068115234, + "Close": 39.16999816894531, + "Volume": 41056100 + }, + { + "Date": "2026-02-04", + "Open": 37.720001220703125, + "Close": 39.93000030517578, + "Volume": 40466400 + }, + { + "Date": "2026-02-05", + "Open": 39.900001525878906, + "Close": 38.45000076293945, + "Volume": 20047300 + }, + { + "Date": "2026-02-06", + "Open": 38.779998779296875, + "Close": 39.38999938964844, + "Volume": 17541300 + }, + { + "Date": "2026-02-09", + "Open": 39.22999954223633, + "Close": 39.59000015258789, + "Volume": 17172700 + }, + { + "Date": "2026-02-10", + "Open": 39.56999969482422, + "Close": 38.439998626708984, + "Volume": 13523800 + }, + { + "Date": "2026-02-11", + "Open": 38.31999969482422, + "Close": 37.220001220703125, + "Volume": 23711400 + }, + { + "Date": "2026-02-12", + "Open": 37.45000076293945, + "Close": 35.84000015258789, + "Volume": 30513000 + }, + { + "Date": "2026-02-13", + "Open": 36.189998626708984, + "Close": 36.29999923706055, + "Volume": 18749100 + }, + { + "Date": "2026-02-17", + "Open": 37.36000061035156, + "Close": 37.880001068115234, + "Volume": 17175100 + }, + { + "Date": "2026-02-18", + "Open": 38.119998931884766, + "Close": 38.720001220703125, + "Volume": 12122400 + }, + { + "Date": "2026-02-19", + "Open": 38.4900016784668, + "Close": 37.970001220703125, + "Volume": 10863200 + }, + { + "Date": "2026-02-20", + "Open": 37.90999984741211, + "Close": 37.540000915527344, + "Volume": 13157600 + }, + { + "Date": "2026-02-23", + "Open": 37.130001068115234, + "Close": 36.61000061035156, + "Volume": 14382700 + }, + { + "Date": "2026-02-24", + "Open": 36.56999969482422, + "Close": 36.4900016784668, + "Volume": 13621300 + }, + { + "Date": "2026-02-25", + "Open": 36.939998626708984, + "Close": 37.5, + "Volume": 14160600 + }, + { + "Date": "2026-02-26", + "Open": 37.75, + "Close": 38.04999923706055, + "Volume": 11739100 + }, + { + "Date": "2026-02-27", + "Open": 37.5, + "Close": 37.220001220703125, + "Volume": 20764600 + }, + { + "Date": "2026-03-02", + "Open": 36.36000061035156, + "Close": 36.689998626708984, + "Volume": 14969400 + }, + { + "Date": "2026-03-03", + "Open": 35.79999923706055, + "Close": 36.93000030517578, + "Volume": 14234000 + }, + { + "Date": "2026-03-04", + "Open": 37.04999923706055, + "Close": 36.709999084472656, + "Volume": 11270700 + }, + { + "Date": "2026-03-05", + "Open": 36.400001525878906, + "Close": 37.060001373291016, + "Volume": 12348300 + }, + { + "Date": "2026-03-06", + "Open": 36.93000030517578, + "Close": 35.369998931884766, + "Volume": 17593000 + }, + { + "Date": "2026-03-09", + "Open": 34.5, + "Close": 35.290000915527344, + "Volume": 17730200 + }, + { + "Date": "2026-03-10", + "Open": 35.02000045776367, + "Close": 34.720001220703125, + "Volume": 16666000 + }, + { + "Date": "2026-03-11", + "Open": 34.7400016784668, + "Close": 33.849998474121094, + "Volume": 21523000 + }, + { + "Date": "2026-03-12", + "Open": 33.439998626708984, + "Close": 32.560001373291016, + "Volume": 20004300 + }, + { + "Date": "2026-03-13", + "Open": 33.25, + "Close": 32.52000045776367, + "Volume": 20383700 + }, + { + "Date": "2026-03-16", + "Open": 32.77000045776367, + "Close": 34.08000183105469, + "Volume": 17722700 + }, + { + "Date": "2026-03-17", + "Open": 34.400001525878906, + "Close": 34.40999984741211, + "Volume": 17159000 + }, + { + "Date": "2026-03-18", + "Open": 34.029998779296875, + "Close": 32.63999938964844, + "Volume": 19011400 + }, + { + "Date": "2026-03-19", + "Open": 32.29999923706055, + "Close": 32.939998626708984, + "Volume": 16133700 + }, + { + "Date": "2026-03-20", + "Open": 33.68000030517578, + "Close": 33.369998931884766, + "Volume": 25934700 + }, + { + "Date": "2026-03-23", + "Open": 34.25, + "Close": 33.36000061035156, + "Volume": 16444300 + }, + { + "Date": "2026-03-24", + "Open": 33.02000045776367, + "Close": 32.7599983215332, + "Volume": 14495600 + }, + { + "Date": "2026-03-25", + "Open": 33.02000045776367, + "Close": 32.5, + "Volume": 13814700 + }, + { + "Date": "2026-03-26", + "Open": 32.38999938964844, + "Close": 32.16999816894531, + "Volume": 10156300 + }, + { + "Date": "2026-03-27", + "Open": 32.0099983215332, + "Close": 30.860000610351562, + "Volume": 15495800 + }, + { + "Date": "2026-03-30", + "Open": 30.719999313354492, + "Close": 31.15999984741211, + "Volume": 13010800 + }, + { + "Date": "2026-03-31", + "Open": 31.59000015258789, + "Close": 32.0099983215332, + "Volume": 17777900 + }, + { + "Date": "2026-04-01", + "Open": 32.41999816894531, + "Close": 32.630001068115234, + "Volume": 12750300 + }, + { + "Date": "2026-04-02", + "Open": 32.099998474121094, + "Close": 33.15999984741211, + "Volume": 12559900 + }, + { + "Date": "2026-04-06", + "Open": 32.849998474121094, + "Close": 33.5, + "Volume": 13852300 + }, + { + "Date": "2026-04-07", + "Open": 33.43000030517578, + "Close": 33.060001373291016, + "Volume": 12728200 + }, + { + "Date": "2026-04-08", + "Open": 34.630001068115234, + "Close": 34.025001525878906, + "Volume": 3848054 + } + ], + "CMC": [ + { + "Date": "2025-11-26", + "Open": 62.26909228861054, + "Close": 63.52203369140625, + "Volume": 946900 + }, + { + "Date": "2025-11-28", + "Open": 63.55186473884074, + "Close": 63.42259216308594, + "Volume": 418600 + }, + { + "Date": "2025-12-01", + "Open": 62.64696317245646, + "Close": 63.72091293334961, + "Volume": 699100 + }, + { + "Date": "2025-12-02", + "Open": 64.19821935922515, + "Close": 63.203826904296875, + "Volume": 598800 + }, + { + "Date": "2025-12-03", + "Open": 63.213768003432016, + "Close": 65.49093627929688, + "Volume": 803100 + }, + { + "Date": "2025-12-04", + "Open": 64.96390954430694, + "Close": 64.86447143554688, + "Volume": 597800 + }, + { + "Date": "2025-12-05", + "Open": 66.39583669289736, + "Close": 66.48533630371094, + "Volume": 1643100 + }, + { + "Date": "2025-12-08", + "Open": 66.52510964136464, + "Close": 66.38589477539062, + "Volume": 843300 + }, + { + "Date": "2025-12-09", + "Open": 65.67987428718332, + "Close": 65.80914306640625, + "Volume": 830400 + }, + { + "Date": "2025-12-10", + "Open": 67.30073700008585, + "Close": 69.18014526367188, + "Volume": 1303700 + }, + { + "Date": "2025-12-11", + "Open": 69.1602662648029, + "Close": 70.96012115478516, + "Volume": 969600 + }, + { + "Date": "2025-12-12", + "Open": 71.09933145481833, + "Close": 70.16459655761719, + "Volume": 900100 + }, + { + "Date": "2025-12-15", + "Open": 70.29387664130194, + "Close": 70.87062072753906, + "Volume": 1111200 + }, + { + "Date": "2025-12-16", + "Open": 70.6618013000214, + "Close": 70.62202453613281, + "Volume": 1191500 + }, + { + "Date": "2025-12-17", + "Open": 69.7568956289615, + "Close": 69.60773468017578, + "Volume": 1363600 + }, + { + "Date": "2025-12-18", + "Open": 69.7867331616842, + "Close": 69.22987365722656, + "Volume": 1479300 + }, + { + "Date": "2025-12-19", + "Open": 68.55368017917384, + "Close": 69.10059356689453, + "Volume": 3007300 + }, + { + "Date": "2025-12-22", + "Open": 70.0651576731752, + "Close": 70.07510375976562, + "Volume": 955500 + }, + { + "Date": "2025-12-23", + "Open": 70.25410012597939, + "Close": 70.03533172607422, + "Volume": 559200 + }, + { + "Date": "2025-12-24", + "Open": 70.0452754546871, + "Close": 70.34358978271484, + "Volume": 364400 + }, + { + "Date": "2025-12-26", + "Open": 70.52257568947681, + "Close": 70.84078216552734, + "Volume": 463800 + }, + { + "Date": "2025-12-29", + "Open": 70.34358557700567, + "Close": 70.15465545654297, + "Volume": 815800 + }, + { + "Date": "2025-12-30", + "Open": 70.79107287977943, + "Close": 69.50830078125, + "Volume": 856900 + }, + { + "Date": "2025-12-31", + "Open": 69.52818186310364, + "Close": 68.83210754394531, + "Volume": 841100 + }, + { + "Date": "2026-01-02", + "Open": 69.70717841342156, + "Close": 71.38771057128906, + "Volume": 1003100 + }, + { + "Date": "2026-01-05", + "Open": 72.5113683130402, + "Close": 72.28266143798828, + "Volume": 1434700 + }, + { + "Date": "2026-01-06", + "Open": 72.42188556031601, + "Close": 74.19190979003906, + "Volume": 1886000 + }, + { + "Date": "2026-01-07", + "Open": 74.19190252055262, + "Close": 72.8096923828125, + "Volume": 1449900 + }, + { + "Date": "2026-01-08", + "Open": 71.1391138347274, + "Close": 70.21432495117188, + "Volume": 2487200 + }, + { + "Date": "2026-01-09", + "Open": 70.23420802604483, + "Close": 72.053955078125, + "Volume": 1350400 + }, + { + "Date": "2026-01-12", + "Open": 72.05394960776742, + "Close": 72.58097839355469, + "Volume": 1464600 + }, + { + "Date": "2026-01-13", + "Open": 73.04834444082492, + "Close": 73.84386444091797, + "Volume": 1342600 + }, + { + "Date": "2026-01-14", + "Open": 73.8239722682631, + "Close": 73.84386444091797, + "Volume": 1286100 + }, + { + "Date": "2026-01-15", + "Open": 74.07257980164498, + "Close": 75.375244140625, + "Volume": 1167500 + }, + { + "Date": "2026-01-16", + "Open": 75.30546257502489, + "Close": 74.17911529541016, + "Volume": 1256800 + }, + { + "Date": "2026-01-20", + "Open": 73.11257771177111, + "Close": 75.07620239257812, + "Volume": 1398500 + }, + { + "Date": "2026-01-21", + "Open": 76.19258447497161, + "Close": 77.60798645019531, + "Volume": 1666100 + }, + { + "Date": "2026-01-22", + "Open": 78.12630090904403, + "Close": 77.11957550048828, + "Volume": 1724100 + }, + { + "Date": "2026-01-23", + "Open": 76.95011719096621, + "Close": 77.26908111572266, + "Volume": 1010400 + }, + { + "Date": "2026-01-26", + "Open": 78.11633632563911, + "Close": 75.87361907958984, + "Volume": 1378000 + }, + { + "Date": "2026-01-27", + "Open": 75.79387782180753, + "Close": 76.25238800048828, + "Volume": 804900 + }, + { + "Date": "2026-01-28", + "Open": 76.44177421163774, + "Close": 74.80708312988281, + "Volume": 1328000 + }, + { + "Date": "2026-01-29", + "Open": 75.98326081181114, + "Close": 77.70765686035156, + "Volume": 1267400 + }, + { + "Date": "2026-01-30", + "Open": 76.29225923807722, + "Close": 76.6211929321289, + "Volume": 1528300 + }, + { + "Date": "2026-02-02", + "Open": 76.39193484607082, + "Close": 80.11982727050781, + "Volume": 1435600 + }, + { + "Date": "2026-02-03", + "Open": 79.71115926785043, + "Close": 81.60501098632812, + "Volume": 1051900 + }, + { + "Date": "2026-02-04", + "Open": 82.84099623332862, + "Close": 82.43231964111328, + "Volume": 1423000 + }, + { + "Date": "2026-02-05", + "Open": 81.40564786102136, + "Close": 80.29924011230469, + "Volume": 1003800 + }, + { + "Date": "2026-02-06", + "Open": 81.34584405547605, + "Close": 82.72137451171875, + "Volume": 776200 + }, + { + "Date": "2026-02-09", + "Open": 82.70144653320312, + "Close": 82.70144653320312, + "Volume": 708800 + }, + { + "Date": "2026-02-10", + "Open": 82.31270740881523, + "Close": 82.7313461303711, + "Volume": 1117000 + }, + { + "Date": "2026-02-11", + "Open": 83.22972844361358, + "Close": 82.94066619873047, + "Volume": 996200 + }, + { + "Date": "2026-02-12", + "Open": 83.23970085911178, + "Close": 79.50183868408203, + "Volume": 1671800 + }, + { + "Date": "2026-02-13", + "Open": 78.06649784393069, + "Close": 79.3822250366211, + "Volume": 1355200 + }, + { + "Date": "2026-02-17", + "Open": 78.78416721294525, + "Close": 78.96358489990234, + "Volume": 902700 + }, + { + "Date": "2026-02-18", + "Open": 79.14300373073993, + "Close": 78.435302734375, + "Volume": 1111100 + }, + { + "Date": "2026-02-19", + "Open": 77.10960598223598, + "Close": 77.40863800048828, + "Volume": 968400 + }, + { + "Date": "2026-02-20", + "Open": 77.25912312773356, + "Close": 76.55142211914062, + "Volume": 1529900 + }, + { + "Date": "2026-02-23", + "Open": 76.04306975685599, + "Close": 75.39517211914062, + "Volume": 1180600 + }, + { + "Date": "2026-02-24", + "Open": 75.2855284623731, + "Close": 73.91996765136719, + "Volume": 887300 + }, + { + "Date": "2026-02-25", + "Open": 74.58779095492888, + "Close": 74.3386001586914, + "Volume": 857400 + }, + { + "Date": "2026-02-26", + "Open": 74.43827499578364, + "Close": 74.66753387451172, + "Volume": 768200 + }, + { + "Date": "2026-02-27", + "Open": 73.86015012185706, + "Close": 73.062744140625, + "Volume": 962400 + }, + { + "Date": "2026-03-02", + "Open": 72.0261115806536, + "Close": 73.36177062988281, + "Volume": 1266400 + }, + { + "Date": "2026-03-03", + "Open": 70.87983038477003, + "Close": 71.37821197509766, + "Volume": 1257500 + }, + { + "Date": "2026-03-04", + "Open": 72.12578854849093, + "Close": 70.9894790649414, + "Volume": 1190700 + }, + { + "Date": "2026-03-05", + "Open": 69.9229385027191, + "Close": 68.04901885986328, + "Volume": 1918400 + }, + { + "Date": "2026-03-06", + "Open": 65.89601472380924, + "Close": 64.96902465820312, + "Volume": 1383200 + }, + { + "Date": "2026-03-09", + "Open": 63.643329652372884, + "Close": 65.63685607910156, + "Volume": 1079000 + }, + { + "Date": "2026-03-10", + "Open": 65.53717879633729, + "Close": 66.07543182373047, + "Volume": 1390200 + }, + { + "Date": "2026-03-11", + "Open": 65.6268900290318, + "Close": 66.31465911865234, + "Volume": 1001000 + }, + { + "Date": "2026-03-12", + "Open": 64.62016330204447, + "Close": 61.58003234863281, + "Volume": 1932800 + }, + { + "Date": "2026-03-13", + "Open": 61.79932181356427, + "Close": 60.86236572265625, + "Volume": 1408600 + }, + { + "Date": "2026-03-16", + "Open": 62.1581558076882, + "Close": 61.430519104003906, + "Volume": 1036200 + }, + { + "Date": "2026-03-17", + "Open": 62.34753760217577, + "Close": 61.749481201171875, + "Volume": 995500 + }, + { + "Date": "2026-03-18", + "Open": 61.30093787803272, + "Close": 61.26106643676758, + "Volume": 1209400 + }, + { + "Date": "2026-03-19", + "Open": 59.596473562214584, + "Close": 60.95207214355469, + "Volume": 1027900 + }, + { + "Date": "2026-03-20", + "Open": 60.672975666322706, + "Close": 59.98521041870117, + "Volume": 2675800 + }, + { + "Date": "2026-03-23", + "Open": 62.297702532649474, + "Close": 61.679710388183594, + "Volume": 1652700 + }, + { + "Date": "2026-03-24", + "Open": 60.96203817434377, + "Close": 63.60346221923828, + "Volume": 1157800 + }, + { + "Date": "2026-03-25", + "Open": 64.3610009618563, + "Close": 62.20799255371094, + "Volume": 1986100 + }, + { + "Date": "2026-03-26", + "Open": 57.792330763083946, + "Close": 59.2874755859375, + "Volume": 1506400 + }, + { + "Date": "2026-03-27", + "Open": 58.37045446691955, + "Close": 58.09135818481445, + "Volume": 1654300 + }, + { + "Date": "2026-03-30", + "Open": 58.78909617909661, + "Close": 59.895503997802734, + "Volume": 1965500 + }, + { + "Date": "2026-03-31", + "Open": 60.56333348391876, + "Close": 61.23116683959961, + "Volume": 1289000 + }, + { + "Date": "2026-04-01", + "Open": 62.24786517009629, + "Close": 62.66650390625, + "Volume": 1598600 + }, + { + "Date": "2026-04-02", + "Open": 60.822492018448344, + "Close": 61.59000015258789, + "Volume": 1004300 + }, + { + "Date": "2026-04-06", + "Open": 61.18000030517578, + "Close": 61.27000045776367, + "Volume": 825500 + }, + { + "Date": "2026-04-07", + "Open": 61.25, + "Close": 61.16999816894531, + "Volume": 1054400 + }, + { + "Date": "2026-04-08", + "Open": 63.869998931884766, + "Close": 63.900001525878906, + "Volume": 315095 + } + ], + "CME": [ + { + "Date": "2025-11-26", + "Open": 270.27322502008553, + "Close": 273.0536193847656, + "Volume": 1439700 + }, + { + "Date": "2025-11-28", + "Open": 273.07308243281625, + "Close": 273.627197265625, + "Volume": 884500 + }, + { + "Date": "2025-12-01", + "Open": 273.93828646630993, + "Close": 271.2259216308594, + "Volume": 1701100 + }, + { + "Date": "2025-12-02", + "Open": 271.12873255194677, + "Close": 269.7676696777344, + "Volume": 1871600 + }, + { + "Date": "2025-12-03", + "Open": 268.3677566629537, + "Close": 266.7053527832031, + "Volume": 1847500 + }, + { + "Date": "2025-12-04", + "Open": 268.29000575448254, + "Close": 265.5873718261719, + "Volume": 2413100 + }, + { + "Date": "2025-12-05", + "Open": 265.7429343266921, + "Close": 263.3319396972656, + "Volume": 1968700 + }, + { + "Date": "2025-12-08", + "Open": 262.9722308334959, + "Close": 262.89447021484375, + "Volume": 1565900 + }, + { + "Date": "2025-12-09", + "Open": 263.2930161941077, + "Close": 262.602783203125, + "Volume": 1255700 + }, + { + "Date": "2025-12-10", + "Open": 261.7375625423113, + "Close": 258.9182434082031, + "Volume": 2242900 + }, + { + "Date": "2025-12-11", + "Open": 259.90012764936847, + "Close": 264.82904052734375, + "Volume": 1784600 + }, + { + "Date": "2025-12-12", + "Open": 265.6494393043219, + "Close": 267.1632385253906, + "Volume": 1444200 + }, + { + "Date": "2025-12-15", + "Open": 266.59678952143184, + "Close": 265.8252258300781, + "Volume": 3094300 + }, + { + "Date": "2025-12-16", + "Open": 265.5126932192404, + "Close": 266.5772705078125, + "Volume": 1839400 + }, + { + "Date": "2025-12-17", + "Open": 266.9679369841937, + "Close": 267.34881591796875, + "Volume": 1409700 + }, + { + "Date": "2025-12-18", + "Open": 266.60659404242284, + "Close": 259.81884765625, + "Volume": 2110600 + }, + { + "Date": "2025-12-19", + "Open": 259.1644491102974, + "Close": 262.807373046875, + "Volume": 4349900 + }, + { + "Date": "2025-12-22", + "Open": 262.2311635507536, + "Close": 266.8214416503906, + "Volume": 1240300 + }, + { + "Date": "2025-12-23", + "Open": 266.16705838989947, + "Close": 269.0970153808594, + "Volume": 766100 + }, + { + "Date": "2025-12-24", + "Open": 268.56962396656746, + "Close": 269.92718505859375, + "Volume": 580000 + }, + { + "Date": "2025-12-26", + "Open": 270.10296843934447, + "Close": 270.2690124511719, + "Volume": 545900 + }, + { + "Date": "2025-12-29", + "Open": 270.9526495869634, + "Close": 271.9195556640625, + "Volume": 951000 + }, + { + "Date": "2025-12-30", + "Open": 271.72422815855515, + "Close": 269.3900146484375, + "Volume": 1345500 + }, + { + "Date": "2025-12-31", + "Open": 269.2630779508799, + "Close": 266.7042236328125, + "Volume": 958700 + }, + { + "Date": "2026-01-02", + "Open": 265.8936097199077, + "Close": 263.38360595703125, + "Volume": 1228500 + }, + { + "Date": "2026-01-05", + "Open": 261.51819631307353, + "Close": 268.63800048828125, + "Volume": 1375600 + }, + { + "Date": "2026-01-06", + "Open": 267.0265462314299, + "Close": 262.8659973144531, + "Volume": 2909600 + }, + { + "Date": "2026-01-07", + "Open": 262.42650278030465, + "Close": 260.61968994140625, + "Volume": 2895200 + }, + { + "Date": "2026-01-08", + "Open": 260.4829548329692, + "Close": 260.41461181640625, + "Volume": 1526800 + }, + { + "Date": "2026-01-09", + "Open": 260.5513097252178, + "Close": 256.3224182128906, + "Volume": 1853400 + }, + { + "Date": "2026-01-12", + "Open": 256.4689279815675, + "Close": 258.7933654785156, + "Volume": 3129700 + }, + { + "Date": "2026-01-13", + "Open": 258.9007750439227, + "Close": 262.1823425292969, + "Volume": 3106800 + }, + { + "Date": "2026-01-14", + "Open": 263.9500830856133, + "Close": 268.8040466308594, + "Volume": 1758900 + }, + { + "Date": "2026-01-15", + "Open": 267.9836697154008, + "Close": 266.2256774902344, + "Volume": 1673700 + }, + { + "Date": "2026-01-16", + "Open": 266.1768426342046, + "Close": 272.9743347167969, + "Volume": 2410000 + }, + { + "Date": "2026-01-20", + "Open": 273.4724575813663, + "Close": 273.3747863769531, + "Volume": 2490200 + }, + { + "Date": "2026-01-21", + "Open": 273.6482282028858, + "Close": 272.55438232421875, + "Volume": 2204900 + }, + { + "Date": "2026-01-22", + "Open": 272.5348282042221, + "Close": 274.8202209472656, + "Volume": 1941500 + }, + { + "Date": "2026-01-23", + "Open": 274.8885580774305, + "Close": 276.138671875, + "Volume": 1725900 + }, + { + "Date": "2026-01-26", + "Open": 276.11915629628254, + "Close": 277.4180908203125, + "Volume": 1751400 + }, + { + "Date": "2026-01-27", + "Open": 277.144629096151, + "Close": 277.83807373046875, + "Volume": 1553500 + }, + { + "Date": "2026-01-28", + "Open": 277.3399751074336, + "Close": 279.37139892578125, + "Volume": 1487000 + }, + { + "Date": "2026-01-29", + "Open": 280.16248216277245, + "Close": 283.0631408691406, + "Volume": 1940300 + }, + { + "Date": "2026-01-30", + "Open": 283.0338399124179, + "Close": 282.3111267089844, + "Volume": 1448300 + }, + { + "Date": "2026-02-02", + "Open": 282.7115650027218, + "Close": 283.981201171875, + "Volume": 2022600 + }, + { + "Date": "2026-02-03", + "Open": 283.70772881593604, + "Close": 286.2275085449219, + "Volume": 3977000 + }, + { + "Date": "2026-02-04", + "Open": 285.58293949155734, + "Close": 287.7413330078125, + "Volume": 3183300 + }, + { + "Date": "2026-02-05", + "Open": 290.0657569750798, + "Close": 290.4368896484375, + "Volume": 2497200 + }, + { + "Date": "2026-02-06", + "Open": 292.468316685024, + "Close": 295.21270751953125, + "Volume": 2927100 + }, + { + "Date": "2026-02-09", + "Open": 295.21271717363703, + "Close": 300.0666809082031, + "Volume": 2350600 + }, + { + "Date": "2026-02-10", + "Open": 299.37325960832965, + "Close": 299.597900390625, + "Volume": 2262500 + }, + { + "Date": "2026-02-11", + "Open": 299.40254467100885, + "Close": 295.4178161621094, + "Volume": 2532900 + }, + { + "Date": "2026-02-12", + "Open": 293.69890930965136, + "Close": 294.5974426269531, + "Volume": 2466800 + }, + { + "Date": "2026-02-13", + "Open": 296.6679416105104, + "Close": 295.9940490722656, + "Volume": 2206200 + }, + { + "Date": "2026-02-17", + "Open": 298.1329021254714, + "Close": 296.1502990722656, + "Volume": 2127500 + }, + { + "Date": "2026-02-18", + "Open": 296.16006808627026, + "Close": 295.4861755371094, + "Volume": 2046300 + }, + { + "Date": "2026-02-19", + "Open": 295.4666375804347, + "Close": 296.8144226074219, + "Volume": 1400700 + }, + { + "Date": "2026-02-20", + "Open": 296.60933173434205, + "Close": 300.8968200683594, + "Volume": 2754400 + }, + { + "Date": "2026-02-23", + "Open": 302.0492771755352, + "Close": 306.6688537597656, + "Volume": 3117800 + }, + { + "Date": "2026-02-24", + "Open": 306.121937437818, + "Close": 311.5814208984375, + "Volume": 2395300 + }, + { + "Date": "2026-02-25", + "Open": 310.23362998479547, + "Close": 300.1838684082031, + "Volume": 3904000 + }, + { + "Date": "2026-02-26", + "Open": 303.1431347004658, + "Close": 309.0616455078125, + "Volume": 2477700 + }, + { + "Date": "2026-02-27", + "Open": 311.9330183355158, + "Close": 312.0404357910156, + "Volume": 2806000 + }, + { + "Date": "2026-03-02", + "Open": 314.55043278024164, + "Close": 318.8379211425781, + "Volume": 2459600 + }, + { + "Date": "2026-03-03", + "Open": 319.9024835960299, + "Close": 317.53900146484375, + "Volume": 2545000 + }, + { + "Date": "2026-03-04", + "Open": 312.3529572913074, + "Close": 312.52874755859375, + "Volume": 2559600 + }, + { + "Date": "2026-03-05", + "Open": 310.75124751891855, + "Close": 309.4132385253906, + "Volume": 2194600 + }, + { + "Date": "2026-03-06", + "Open": 308.52447740315387, + "Close": 309.69647216796875, + "Volume": 1846300 + }, + { + "Date": "2026-03-09", + "Open": 309.9210968652552, + "Close": 311.6400146484375, + "Volume": 3573300 + }, + { + "Date": "2026-03-10", + "Open": 309.260009765625, + "Close": 306.3399963378906, + "Volume": 2715700 + }, + { + "Date": "2026-03-11", + "Open": 304.55999755859375, + "Close": 303.3299865722656, + "Volume": 2072200 + }, + { + "Date": "2026-03-12", + "Open": 308.239990234375, + "Close": 311.19000244140625, + "Volume": 2449300 + }, + { + "Date": "2026-03-13", + "Open": 312.0799865722656, + "Close": 311.3999938964844, + "Volume": 2253400 + }, + { + "Date": "2026-03-16", + "Open": 309.260009765625, + "Close": 313.8299865722656, + "Volume": 1936900 + }, + { + "Date": "2026-03-17", + "Open": 313.3699951171875, + "Close": 313.3299865722656, + "Volume": 1374600 + }, + { + "Date": "2026-03-18", + "Open": 311.95001220703125, + "Close": 308.8999938964844, + "Volume": 1583200 + }, + { + "Date": "2026-03-19", + "Open": 310.94000244140625, + "Close": 310.7099914550781, + "Volume": 2003700 + }, + { + "Date": "2026-03-20", + "Open": 310.30999755859375, + "Close": 307.32000732421875, + "Volume": 3942700 + }, + { + "Date": "2026-03-23", + "Open": 305.0, + "Close": 306.55999755859375, + "Volume": 1963600 + }, + { + "Date": "2026-03-24", + "Open": 303.9599914550781, + "Close": 302.67999267578125, + "Volume": 1754700 + }, + { + "Date": "2026-03-25", + "Open": 300.95001220703125, + "Close": 293.92999267578125, + "Volume": 2740100 + }, + { + "Date": "2026-03-26", + "Open": 297.54998779296875, + "Close": 297.5799865722656, + "Volume": 2084200 + }, + { + "Date": "2026-03-27", + "Open": 297.5799865722656, + "Close": 293.7799987792969, + "Volume": 1579900 + }, + { + "Date": "2026-03-30", + "Open": 297.25, + "Close": 297.5799865722656, + "Volume": 1315200 + }, + { + "Date": "2026-03-31", + "Open": 298.6099853515625, + "Close": 295.3500061035156, + "Volume": 2357200 + }, + { + "Date": "2026-04-01", + "Open": 295.739990234375, + "Close": 296.94000244140625, + "Volume": 1938900 + }, + { + "Date": "2026-04-02", + "Open": 300.3999938964844, + "Close": 305.1099853515625, + "Volume": 1741500 + }, + { + "Date": "2026-04-06", + "Open": 305.6400146484375, + "Close": 308.57000732421875, + "Volume": 1471700 + }, + { + "Date": "2026-04-07", + "Open": 308.2300109863281, + "Close": 310.5799865722656, + "Volume": 1518600 + }, + { + "Date": "2026-04-08", + "Open": 299.3599853515625, + "Close": 303.5299987792969, + "Volume": 655470 + } + ], + "CLF": [ + { + "Date": "2025-11-26", + "Open": 12.430000305175781, + "Close": 12.640000343322754, + "Volume": 12077200 + }, + { + "Date": "2025-11-28", + "Open": 12.779999732971191, + "Close": 13.039999961853027, + "Volume": 7560300 + }, + { + "Date": "2025-12-01", + "Open": 13.010000228881836, + "Close": 12.850000381469727, + "Volume": 15194400 + }, + { + "Date": "2025-12-02", + "Open": 12.949999809265137, + "Close": 12.899999618530273, + "Volume": 12817000 + }, + { + "Date": "2025-12-03", + "Open": 12.930000305175781, + "Close": 13.029999732971191, + "Volume": 15490900 + }, + { + "Date": "2025-12-04", + "Open": 12.90999984741211, + "Close": 12.75, + "Volume": 14304300 + }, + { + "Date": "2025-12-05", + "Open": 12.880000114440918, + "Close": 12.289999961853027, + "Volume": 15458100 + }, + { + "Date": "2025-12-08", + "Open": 12.380000114440918, + "Close": 12.369999885559082, + "Volume": 9986600 + }, + { + "Date": "2025-12-09", + "Open": 12.199999809265137, + "Close": 12.390000343322754, + "Volume": 12043000 + }, + { + "Date": "2025-12-10", + "Open": 12.420000076293945, + "Close": 12.699999809265137, + "Volume": 13543200 + }, + { + "Date": "2025-12-11", + "Open": 12.630000114440918, + "Close": 13.40999984741211, + "Volume": 16174400 + }, + { + "Date": "2025-12-12", + "Open": 13.380000114440918, + "Close": 12.710000038146973, + "Volume": 17551400 + }, + { + "Date": "2025-12-15", + "Open": 12.859999656677246, + "Close": 12.75, + "Volume": 20592200 + }, + { + "Date": "2025-12-16", + "Open": 12.720000267028809, + "Close": 12.920000076293945, + "Volume": 13036400 + }, + { + "Date": "2025-12-17", + "Open": 12.979999542236328, + "Close": 12.930000305175781, + "Volume": 10316000 + }, + { + "Date": "2025-12-18", + "Open": 13.100000381469727, + "Close": 12.979999542236328, + "Volume": 12440900 + }, + { + "Date": "2025-12-19", + "Open": 12.960000038146973, + "Close": 13.220000267028809, + "Volume": 13632000 + }, + { + "Date": "2025-12-22", + "Open": 13.420000076293945, + "Close": 13.739999771118164, + "Volume": 14224600 + }, + { + "Date": "2025-12-23", + "Open": 13.75, + "Close": 13.869999885559082, + "Volume": 10850500 + }, + { + "Date": "2025-12-24", + "Open": 13.869999885559082, + "Close": 13.75, + "Volume": 4055200 + }, + { + "Date": "2025-12-26", + "Open": 13.84000015258789, + "Close": 13.829999923706055, + "Volume": 8988800 + }, + { + "Date": "2025-12-29", + "Open": 13.520000457763672, + "Close": 13.489999771118164, + "Volume": 8702300 + }, + { + "Date": "2025-12-30", + "Open": 13.649999618530273, + "Close": 13.40999984741211, + "Volume": 7174700 + }, + { + "Date": "2025-12-31", + "Open": 13.369999885559082, + "Close": 13.279999732971191, + "Volume": 9030300 + }, + { + "Date": "2026-01-02", + "Open": 13.510000228881836, + "Close": 13.600000381469727, + "Volume": 9931400 + }, + { + "Date": "2026-01-05", + "Open": 13.789999961853027, + "Close": 13.199999809265137, + "Volume": 12656800 + }, + { + "Date": "2026-01-06", + "Open": 13.300000190734863, + "Close": 13.270000457763672, + "Volume": 12953400 + }, + { + "Date": "2026-01-07", + "Open": 12.859999656677246, + "Close": 12.039999961853027, + "Volume": 26041600 + }, + { + "Date": "2026-01-08", + "Open": 11.829999923706055, + "Close": 12.260000228881836, + "Volume": 17264400 + }, + { + "Date": "2026-01-09", + "Open": 12.770000457763672, + "Close": 12.760000228881836, + "Volume": 20573000 + }, + { + "Date": "2026-01-12", + "Open": 12.649999618530273, + "Close": 12.90999984741211, + "Volume": 13765200 + }, + { + "Date": "2026-01-13", + "Open": 13.15999984741211, + "Close": 13.359999656677246, + "Volume": 22652800 + }, + { + "Date": "2026-01-14", + "Open": 13.399999618530273, + "Close": 13.960000038146973, + "Volume": 18491600 + }, + { + "Date": "2026-01-15", + "Open": 13.989999771118164, + "Close": 14.300000190734863, + "Volume": 21016200 + }, + { + "Date": "2026-01-16", + "Open": 14.09000015258789, + "Close": 14.0, + "Volume": 15667400 + }, + { + "Date": "2026-01-20", + "Open": 13.710000038146973, + "Close": 14.050000190734863, + "Volume": 16620000 + }, + { + "Date": "2026-01-21", + "Open": 14.369999885559082, + "Close": 14.630000114440918, + "Volume": 14442500 + }, + { + "Date": "2026-01-22", + "Open": 14.800000190734863, + "Close": 14.34000015258789, + "Volume": 15349100 + }, + { + "Date": "2026-01-23", + "Open": 14.239999771118164, + "Close": 15.09000015258789, + "Volume": 17189200 + }, + { + "Date": "2026-01-26", + "Open": 15.289999961853027, + "Close": 14.020000457763672, + "Volume": 16021700 + }, + { + "Date": "2026-01-27", + "Open": 13.890000343322754, + "Close": 14.270000457763672, + "Volume": 13039800 + }, + { + "Date": "2026-01-28", + "Open": 14.449999809265137, + "Close": 14.050000190734863, + "Volume": 10133500 + }, + { + "Date": "2026-01-29", + "Open": 14.350000381469727, + "Close": 14.210000038146973, + "Volume": 12072900 + }, + { + "Date": "2026-01-30", + "Open": 13.850000381469727, + "Close": 13.760000228881836, + "Volume": 19059400 + }, + { + "Date": "2026-02-02", + "Open": 13.430000305175781, + "Close": 13.850000381469727, + "Volume": 12349800 + }, + { + "Date": "2026-02-03", + "Open": 13.989999771118164, + "Close": 14.25, + "Volume": 17142100 + }, + { + "Date": "2026-02-04", + "Open": 14.529999732971191, + "Close": 14.529999732971191, + "Volume": 15684100 + }, + { + "Date": "2026-02-05", + "Open": 14.050000190734863, + "Close": 13.850000381469727, + "Volume": 15174100 + }, + { + "Date": "2026-02-06", + "Open": 14.15999984741211, + "Close": 14.729999542236328, + "Volume": 18760600 + }, + { + "Date": "2026-02-09", + "Open": 13.100000381469727, + "Close": 12.3100004196167, + "Volume": 58606800 + }, + { + "Date": "2026-02-10", + "Open": 12.09000015258789, + "Close": 12.270000457763672, + "Volume": 24806500 + }, + { + "Date": "2026-02-11", + "Open": 12.59000015258789, + "Close": 12.479999542236328, + "Volume": 24285300 + }, + { + "Date": "2026-02-12", + "Open": 11.930000305175781, + "Close": 10.760000228881836, + "Volume": 46826900 + }, + { + "Date": "2026-02-13", + "Open": 10.34000015258789, + "Close": 10.380000114440918, + "Volume": 35212600 + }, + { + "Date": "2026-02-17", + "Open": 10.140000343322754, + "Close": 10.520000457763672, + "Volume": 20707300 + }, + { + "Date": "2026-02-18", + "Open": 10.5600004196167, + "Close": 10.550000190734863, + "Volume": 15138300 + }, + { + "Date": "2026-02-19", + "Open": 10.279999732971191, + "Close": 10.270000457763672, + "Volume": 17739700 + }, + { + "Date": "2026-02-20", + "Open": 10.180000305175781, + "Close": 10.649999618530273, + "Volume": 17932600 + }, + { + "Date": "2026-02-23", + "Open": 10.460000038146973, + "Close": 10.779999732971191, + "Volume": 10843100 + }, + { + "Date": "2026-02-24", + "Open": 10.75, + "Close": 10.59000015258789, + "Volume": 15886100 + }, + { + "Date": "2026-02-25", + "Open": 10.699999809265137, + "Close": 10.789999961853027, + "Volume": 11535400 + }, + { + "Date": "2026-02-26", + "Open": 10.760000228881836, + "Close": 11.050000190734863, + "Volume": 11300800 + }, + { + "Date": "2026-02-27", + "Open": 10.880000114440918, + "Close": 10.65999984741211, + "Volume": 13309600 + }, + { + "Date": "2026-03-02", + "Open": 10.489999771118164, + "Close": 11.399999618530273, + "Volume": 17786200 + }, + { + "Date": "2026-03-03", + "Open": 11.079999923706055, + "Close": 11.079999923706055, + "Volume": 17140800 + }, + { + "Date": "2026-03-04", + "Open": 11.3100004196167, + "Close": 10.829999923706055, + "Volume": 15086300 + }, + { + "Date": "2026-03-05", + "Open": 10.699999809265137, + "Close": 10.680000305175781, + "Volume": 11656100 + }, + { + "Date": "2026-03-06", + "Open": 10.369999885559082, + "Close": 9.829999923706055, + "Volume": 19224300 + }, + { + "Date": "2026-03-09", + "Open": 9.520000457763672, + "Close": 9.550000190734863, + "Volume": 22972600 + }, + { + "Date": "2026-03-10", + "Open": 9.550000190734863, + "Close": 9.539999961853027, + "Volume": 18739900 + }, + { + "Date": "2026-03-11", + "Open": 9.449999809265137, + "Close": 9.279999732971191, + "Volume": 15057900 + }, + { + "Date": "2026-03-12", + "Open": 9.239999771118164, + "Close": 8.920000076293945, + "Volume": 14425200 + }, + { + "Date": "2026-03-13", + "Open": 8.899999618530273, + "Close": 8.460000038146973, + "Volume": 22332500 + }, + { + "Date": "2026-03-16", + "Open": 8.630000114440918, + "Close": 8.609999656677246, + "Volume": 27093900 + }, + { + "Date": "2026-03-17", + "Open": 8.649999618530273, + "Close": 8.350000381469727, + "Volume": 22764000 + }, + { + "Date": "2026-03-18", + "Open": 8.279999732971191, + "Close": 8.180000305175781, + "Volume": 27986700 + }, + { + "Date": "2026-03-19", + "Open": 7.900000095367432, + "Close": 8.180000305175781, + "Volume": 17739500 + }, + { + "Date": "2026-03-20", + "Open": 8.100000381469727, + "Close": 7.820000171661377, + "Volume": 26743100 + }, + { + "Date": "2026-03-23", + "Open": 8.069999694824219, + "Close": 8.029999732971191, + "Volume": 20489400 + }, + { + "Date": "2026-03-24", + "Open": 7.940000057220459, + "Close": 8.3100004196167, + "Volume": 18421300 + }, + { + "Date": "2026-03-25", + "Open": 8.5, + "Close": 8.539999961853027, + "Volume": 25335200 + }, + { + "Date": "2026-03-26", + "Open": 8.430000305175781, + "Close": 8.489999771118164, + "Volume": 11047700 + }, + { + "Date": "2026-03-27", + "Open": 8.569999694824219, + "Close": 8.109999656677246, + "Volume": 14394600 + }, + { + "Date": "2026-03-30", + "Open": 8.279999732971191, + "Close": 8.109999656677246, + "Volume": 14585000 + }, + { + "Date": "2026-03-31", + "Open": 8.229999542236328, + "Close": 8.449999809265137, + "Volume": 17373700 + }, + { + "Date": "2026-04-01", + "Open": 8.470000267028809, + "Close": 8.270000457763672, + "Volume": 17489600 + }, + { + "Date": "2026-04-02", + "Open": 8.09000015258789, + "Close": 8.399999618530273, + "Volume": 15887600 + }, + { + "Date": "2026-04-06", + "Open": 8.390000343322754, + "Close": 8.529999732971191, + "Volume": 11305800 + }, + { + "Date": "2026-04-07", + "Open": 8.520000457763672, + "Close": 8.710000038146973, + "Volume": 11824100 + }, + { + "Date": "2026-04-08", + "Open": 9.289999961853027, + "Close": 9.039999961853027, + "Volume": 5805629 + } + ], + "CLX": [ + { + "Date": "2025-11-26", + "Open": 105.214601013817, + "Close": 106.56959533691406, + "Volume": 1633000 + }, + { + "Date": "2025-11-28", + "Open": 106.68828210853343, + "Close": 106.75751495361328, + "Volume": 962900 + }, + { + "Date": "2025-12-01", + "Open": 106.3816736229471, + "Close": 105.24427795410156, + "Volume": 1982000 + }, + { + "Date": "2025-12-02", + "Open": 104.83876839135127, + "Close": 104.72997283935547, + "Volume": 2130800 + }, + { + "Date": "2025-12-03", + "Open": 105.0167979713307, + "Close": 104.01786041259766, + "Volume": 1669800 + }, + { + "Date": "2025-12-04", + "Open": 105.0365716027072, + "Close": 103.94862365722656, + "Volume": 1367900 + }, + { + "Date": "2025-12-05", + "Open": 103.56289539081314, + "Close": 103.75081634521484, + "Volume": 1384400 + }, + { + "Date": "2025-12-08", + "Open": 102.86067809465756, + "Close": 99.82431030273438, + "Volume": 2562600 + }, + { + "Date": "2025-12-09", + "Open": 100.07156839745231, + "Close": 100.3089370727539, + "Volume": 1925700 + }, + { + "Date": "2025-12-10", + "Open": 100.56609456593719, + "Close": 101.39688873291016, + "Volume": 2068400 + }, + { + "Date": "2025-12-11", + "Open": 101.69360627753517, + "Close": 101.70349884033203, + "Volume": 1519500 + }, + { + "Date": "2025-12-12", + "Open": 102.19801645420989, + "Close": 102.87056732177734, + "Volume": 1435400 + }, + { + "Date": "2025-12-15", + "Open": 102.8804506753134, + "Close": 100.60565185546875, + "Volume": 3312700 + }, + { + "Date": "2025-12-16", + "Open": 101.20897599372658, + "Close": 98.72647094726562, + "Volume": 3014600 + }, + { + "Date": "2025-12-17", + "Open": 98.60778295490564, + "Close": 100.40784454345703, + "Volume": 3545100 + }, + { + "Date": "2025-12-18", + "Open": 100.14080220792637, + "Close": 98.30117797851562, + "Volume": 3893000 + }, + { + "Date": "2025-12-19", + "Open": 98.11325876482468, + "Close": 97.2330093383789, + "Volume": 5031800 + }, + { + "Date": "2025-12-22", + "Open": 96.9264080068965, + "Close": 96.98574829101562, + "Volume": 2283400 + }, + { + "Date": "2025-12-23", + "Open": 96.84727791402382, + "Close": 96.3626480102539, + "Volume": 1984600 + }, + { + "Date": "2025-12-24", + "Open": 96.33297788740427, + "Close": 97.13410186767578, + "Volume": 831600 + }, + { + "Date": "2025-12-26", + "Open": 97.0945428776048, + "Close": 97.45059967041016, + "Volume": 1336800 + }, + { + "Date": "2025-12-29", + "Open": 97.37147642030631, + "Close": 98.20227813720703, + "Volume": 2346600 + }, + { + "Date": "2025-12-30", + "Open": 97.92534341490932, + "Close": 99.70561981201172, + "Volume": 1938200 + }, + { + "Date": "2025-12-31", + "Open": 99.51770430071035, + "Close": 99.72540283203125, + "Volume": 2269900 + }, + { + "Date": "2026-01-02", + "Open": 99.99244709984754, + "Close": 99.74518585205078, + "Volume": 2001500 + }, + { + "Date": "2026-01-05", + "Open": 99.16164866394686, + "Close": 100.17047119140625, + "Volume": 3941200 + }, + { + "Date": "2026-01-06", + "Open": 99.92320956582064, + "Close": 99.5078125, + "Volume": 2267300 + }, + { + "Date": "2026-01-07", + "Open": 99.5968250999512, + "Close": 100.64521789550781, + "Volume": 2288400 + }, + { + "Date": "2026-01-08", + "Open": 100.18036839568528, + "Close": 103.10794067382812, + "Volume": 2098200 + }, + { + "Date": "2026-01-09", + "Open": 103.82994411565574, + "Close": 105.02668762207031, + "Volume": 1901200 + }, + { + "Date": "2026-01-12", + "Open": 105.16515604877883, + "Close": 105.80803680419922, + "Volume": 2243300 + }, + { + "Date": "2026-01-13", + "Open": 106.08496426932125, + "Close": 107.66743469238281, + "Volume": 1785700 + }, + { + "Date": "2026-01-14", + "Open": 107.7168940429067, + "Close": 110.18950653076172, + "Volume": 2152200 + }, + { + "Date": "2026-01-15", + "Open": 109.50705956516609, + "Close": 110.011474609375, + "Volume": 1971400 + }, + { + "Date": "2026-01-16", + "Open": 108.7553842474568, + "Close": 108.7751693725586, + "Volume": 1920000 + }, + { + "Date": "2026-01-20", + "Open": 107.8059017091678, + "Close": 108.6366958618164, + "Volume": 2828500 + }, + { + "Date": "2026-01-21", + "Open": 108.64658944769253, + "Close": 109.32903289794922, + "Volume": 1822000 + }, + { + "Date": "2026-01-22", + "Open": 109.69497910797031, + "Close": 110.97084045410156, + "Volume": 2049500 + }, + { + "Date": "2026-01-23", + "Open": 112.97860774675323, + "Close": 112.23682403564453, + "Volume": 3239600 + }, + { + "Date": "2026-01-26", + "Open": 111.76207990254491, + "Close": 111.63350677490234, + "Volume": 2168000 + }, + { + "Date": "2026-01-27", + "Open": 111.1686581318196, + "Close": 111.95000457763672, + "Volume": 1945300 + }, + { + "Date": "2026-01-28", + "Open": 111.54000091552734, + "Close": 108.80000305175781, + "Volume": 2225000 + }, + { + "Date": "2026-01-29", + "Open": 109.11000061035156, + "Close": 109.69999694824219, + "Volume": 1702400 + }, + { + "Date": "2026-01-30", + "Open": 111.12000274658203, + "Close": 112.79000091552734, + "Volume": 3289900 + }, + { + "Date": "2026-02-02", + "Open": 112.91999816894531, + "Close": 113.29000091552734, + "Volume": 2380100 + }, + { + "Date": "2026-02-03", + "Open": 111.91999816894531, + "Close": 114.9800033569336, + "Volume": 2722200 + }, + { + "Date": "2026-02-04", + "Open": 113.8499984741211, + "Close": 117.7699966430664, + "Volume": 5277200 + }, + { + "Date": "2026-02-05", + "Open": 119.0, + "Close": 117.61000061035156, + "Volume": 2539000 + }, + { + "Date": "2026-02-06", + "Open": 116.80999755859375, + "Close": 119.36000061035156, + "Volume": 1912100 + }, + { + "Date": "2026-02-09", + "Open": 118.16000366210938, + "Close": 119.58999633789062, + "Volume": 2090200 + }, + { + "Date": "2026-02-10", + "Open": 120.0, + "Close": 121.44999694824219, + "Volume": 2099700 + }, + { + "Date": "2026-02-11", + "Open": 122.16000366210938, + "Close": 125.94999694824219, + "Volume": 2410000 + }, + { + "Date": "2026-02-12", + "Open": 126.51000213623047, + "Close": 124.63999938964844, + "Volume": 2547700 + }, + { + "Date": "2026-02-13", + "Open": 125.0, + "Close": 125.94000244140625, + "Volume": 1525200 + }, + { + "Date": "2026-02-17", + "Open": 126.5, + "Close": 122.95999908447266, + "Volume": 2885600 + }, + { + "Date": "2026-02-18", + "Open": 122.77999877929688, + "Close": 123.19999694824219, + "Volume": 1599300 + }, + { + "Date": "2026-02-19", + "Open": 123.51000213623047, + "Close": 122.22000122070312, + "Volume": 1502700 + }, + { + "Date": "2026-02-20", + "Open": 122.27999877929688, + "Close": 123.5999984741211, + "Volume": 2390300 + }, + { + "Date": "2026-02-23", + "Open": 122.5999984741211, + "Close": 126.76000213623047, + "Volume": 1927700 + }, + { + "Date": "2026-02-24", + "Open": 127.13999938964844, + "Close": 126.6500015258789, + "Volume": 1131900 + }, + { + "Date": "2026-02-25", + "Open": 125.95999908447266, + "Close": 126.23999786376953, + "Volume": 1730600 + }, + { + "Date": "2026-02-26", + "Open": 127.51000213623047, + "Close": 126.88999938964844, + "Volume": 1866300 + }, + { + "Date": "2026-02-27", + "Open": 127.19000244140625, + "Close": 127.16000366210938, + "Volume": 1879500 + }, + { + "Date": "2026-03-02", + "Open": 125.66999816894531, + "Close": 126.80999755859375, + "Volume": 1679300 + }, + { + "Date": "2026-03-03", + "Open": 125.26000213623047, + "Close": 121.1500015258789, + "Volume": 2123900 + }, + { + "Date": "2026-03-04", + "Open": 121.0199966430664, + "Close": 117.43000030517578, + "Volume": 2712000 + }, + { + "Date": "2026-03-05", + "Open": 116.55000305175781, + "Close": 113.69999694824219, + "Volume": 2381400 + }, + { + "Date": "2026-03-06", + "Open": 112.91999816894531, + "Close": 114.66000366210938, + "Volume": 2103900 + }, + { + "Date": "2026-03-09", + "Open": 113.5, + "Close": 113.41000366210938, + "Volume": 2726800 + }, + { + "Date": "2026-03-10", + "Open": 113.0, + "Close": 115.87000274658203, + "Volume": 2213200 + }, + { + "Date": "2026-03-11", + "Open": 115.0, + "Close": 112.1500015258789, + "Volume": 1769000 + }, + { + "Date": "2026-03-12", + "Open": 112.0, + "Close": 108.7300033569336, + "Volume": 1677400 + }, + { + "Date": "2026-03-13", + "Open": 110.30000305175781, + "Close": 110.68000030517578, + "Volume": 1674200 + }, + { + "Date": "2026-03-16", + "Open": 111.94999694824219, + "Close": 112.08999633789062, + "Volume": 1443100 + }, + { + "Date": "2026-03-17", + "Open": 112.94000244140625, + "Close": 111.4000015258789, + "Volume": 1141400 + }, + { + "Date": "2026-03-18", + "Open": 110.0, + "Close": 107.93000030517578, + "Volume": 2391300 + }, + { + "Date": "2026-03-19", + "Open": 107.22000122070312, + "Close": 106.62000274658203, + "Volume": 2472600 + }, + { + "Date": "2026-03-20", + "Open": 107.20999908447266, + "Close": 106.1500015258789, + "Volume": 4823200 + }, + { + "Date": "2026-03-23", + "Open": 108.69999694824219, + "Close": 105.87999725341797, + "Volume": 2043100 + }, + { + "Date": "2026-03-24", + "Open": 105.4000015258789, + "Close": 103.06999969482422, + "Volume": 2042500 + }, + { + "Date": "2026-03-25", + "Open": 104.12000274658203, + "Close": 104.76000213623047, + "Volume": 2046000 + }, + { + "Date": "2026-03-26", + "Open": 104.0, + "Close": 102.18000030517578, + "Volume": 2189500 + }, + { + "Date": "2026-03-27", + "Open": 102.4000015258789, + "Close": 102.04000091552734, + "Volume": 2216700 + }, + { + "Date": "2026-03-30", + "Open": 101.54000091552734, + "Close": 102.41999816894531, + "Volume": 2135800 + }, + { + "Date": "2026-03-31", + "Open": 102.26000213623047, + "Close": 103.62999725341797, + "Volume": 2964700 + }, + { + "Date": "2026-04-01", + "Open": 103.33000183105469, + "Close": 104.23999786376953, + "Volume": 2529900 + }, + { + "Date": "2026-04-02", + "Open": 102.80999755859375, + "Close": 101.13999938964844, + "Volume": 2689800 + }, + { + "Date": "2026-04-06", + "Open": 100.80000305175781, + "Close": 104.88999938964844, + "Volume": 2305500 + }, + { + "Date": "2026-04-07", + "Open": 104.43000030517578, + "Close": 103.04000091552734, + "Volume": 1641200 + }, + { + "Date": "2026-04-08", + "Open": 105.70999908447266, + "Close": 106.73999786376953, + "Volume": 554372 + } + ], + "CNC": [ + { + "Date": "2025-11-26", + "Open": 39.31999969482422, + "Close": 39.459999084472656, + "Volume": 6691200 + }, + { + "Date": "2025-11-28", + "Open": 39.5, + "Close": 39.34000015258789, + "Volume": 2125700 + }, + { + "Date": "2025-12-01", + "Open": 39.029998779296875, + "Close": 37.88999938964844, + "Volume": 6429900 + }, + { + "Date": "2025-12-02", + "Open": 37.93000030517578, + "Close": 38.810001373291016, + "Volume": 7406500 + }, + { + "Date": "2025-12-03", + "Open": 38.779998779296875, + "Close": 38.810001373291016, + "Volume": 3838200 + }, + { + "Date": "2025-12-04", + "Open": 38.66999816894531, + "Close": 38.849998474121094, + "Volume": 4798200 + }, + { + "Date": "2025-12-05", + "Open": 38.880001068115234, + "Close": 38.34000015258789, + "Volume": 7470600 + }, + { + "Date": "2025-12-08", + "Open": 38.66999816894531, + "Close": 37.880001068115234, + "Volume": 5167300 + }, + { + "Date": "2025-12-09", + "Open": 37.900001525878906, + "Close": 38.08000183105469, + "Volume": 4350700 + }, + { + "Date": "2025-12-10", + "Open": 37.88999938964844, + "Close": 38.66999816894531, + "Volume": 8414200 + }, + { + "Date": "2025-12-11", + "Open": 38.459999084472656, + "Close": 40.459999084472656, + "Volume": 9018600 + }, + { + "Date": "2025-12-12", + "Open": 40.86000061035156, + "Close": 40.849998474121094, + "Volume": 6318400 + }, + { + "Date": "2025-12-15", + "Open": 41.11000061035156, + "Close": 40.45000076293945, + "Volume": 7137000 + }, + { + "Date": "2025-12-16", + "Open": 40.290000915527344, + "Close": 38.970001220703125, + "Volume": 7951000 + }, + { + "Date": "2025-12-17", + "Open": 39.06999969482422, + "Close": 38.869998931884766, + "Volume": 6387000 + }, + { + "Date": "2025-12-18", + "Open": 38.63999938964844, + "Close": 39.220001220703125, + "Volume": 5144600 + }, + { + "Date": "2025-12-19", + "Open": 39.2400016784668, + "Close": 39.02000045776367, + "Volume": 10471800 + }, + { + "Date": "2025-12-22", + "Open": 38.790000915527344, + "Close": 39.95000076293945, + "Volume": 5009100 + }, + { + "Date": "2025-12-23", + "Open": 39.91999816894531, + "Close": 39.599998474121094, + "Volume": 3586200 + }, + { + "Date": "2025-12-24", + "Open": 39.459999084472656, + "Close": 39.88999938964844, + "Volume": 2539500 + }, + { + "Date": "2025-12-26", + "Open": 39.91999816894531, + "Close": 40.5099983215332, + "Volume": 2672900 + }, + { + "Date": "2025-12-29", + "Open": 40.54999923706055, + "Close": 40.810001373291016, + "Volume": 3896800 + }, + { + "Date": "2025-12-30", + "Open": 40.790000915527344, + "Close": 41.209999084472656, + "Volume": 4557200 + }, + { + "Date": "2025-12-31", + "Open": 41.189998626708984, + "Close": 41.150001525878906, + "Volume": 3671600 + }, + { + "Date": "2026-01-02", + "Open": 41.18000030517578, + "Close": 41.779998779296875, + "Volume": 4553800 + }, + { + "Date": "2026-01-05", + "Open": 42.9900016784668, + "Close": 44.68000030517578, + "Volume": 9214600 + }, + { + "Date": "2026-01-06", + "Open": 44.9900016784668, + "Close": 45.7400016784668, + "Volume": 7817100 + }, + { + "Date": "2026-01-07", + "Open": 46.810001373291016, + "Close": 45.77000045776367, + "Volume": 7774000 + }, + { + "Date": "2026-01-08", + "Open": 46.27000045776367, + "Close": 46.91999816894531, + "Volume": 9593600 + }, + { + "Date": "2026-01-09", + "Open": 47.18000030517578, + "Close": 46.61000061035156, + "Volume": 6089800 + }, + { + "Date": "2026-01-12", + "Open": 45.5, + "Close": 46.38999938964844, + "Volume": 5230600 + }, + { + "Date": "2026-01-13", + "Open": 46.220001220703125, + "Close": 45.7599983215332, + "Volume": 4436500 + }, + { + "Date": "2026-01-14", + "Open": 45.72999954223633, + "Close": 46.16999816894531, + "Volume": 4546800 + }, + { + "Date": "2026-01-15", + "Open": 46.04999923706055, + "Close": 47.27000045776367, + "Volume": 4919100 + }, + { + "Date": "2026-01-16", + "Open": 46.91999816894531, + "Close": 45.75, + "Volume": 7084400 + }, + { + "Date": "2026-01-20", + "Open": 44.9900016784668, + "Close": 45.7599983215332, + "Volume": 4252700 + }, + { + "Date": "2026-01-21", + "Open": 44.9900016784668, + "Close": 45.2599983215332, + "Volume": 7887300 + }, + { + "Date": "2026-01-22", + "Open": 45.150001525878906, + "Close": 45.41999816894531, + "Volume": 5197000 + }, + { + "Date": "2026-01-23", + "Open": 45.38999938964844, + "Close": 46.09000015258789, + "Volume": 3792300 + }, + { + "Date": "2026-01-26", + "Open": 46.04999923706055, + "Close": 46.279998779296875, + "Volume": 3881200 + }, + { + "Date": "2026-01-27", + "Open": 44.0, + "Close": 41.529998779296875, + "Volume": 14594400 + }, + { + "Date": "2026-01-28", + "Open": 41.189998626708984, + "Close": 41.900001525878906, + "Volume": 7858100 + }, + { + "Date": "2026-01-29", + "Open": 42.09000015258789, + "Close": 43.599998474121094, + "Volume": 8234700 + }, + { + "Date": "2026-01-30", + "Open": 43.54999923706055, + "Close": 43.31999969482422, + "Volume": 5136500 + }, + { + "Date": "2026-02-02", + "Open": 42.66999816894531, + "Close": 42.79999923706055, + "Volume": 5474300 + }, + { + "Date": "2026-02-03", + "Open": 42.72999954223633, + "Close": 42.5099983215332, + "Volume": 6586500 + }, + { + "Date": "2026-02-04", + "Open": 42.119998931884766, + "Close": 40.959999084472656, + "Volume": 6850200 + }, + { + "Date": "2026-02-05", + "Open": 40.65999984741211, + "Close": 39.91999816894531, + "Volume": 10994000 + }, + { + "Date": "2026-02-06", + "Open": 37.2400016784668, + "Close": 38.459999084472656, + "Volume": 16610300 + }, + { + "Date": "2026-02-09", + "Open": 38.43000030517578, + "Close": 38.040000915527344, + "Volume": 7871500 + }, + { + "Date": "2026-02-10", + "Open": 38.459999084472656, + "Close": 39.61000061035156, + "Volume": 6364400 + }, + { + "Date": "2026-02-11", + "Open": 39.400001525878906, + "Close": 40.43000030517578, + "Volume": 4599800 + }, + { + "Date": "2026-02-12", + "Open": 40.400001525878906, + "Close": 39.18000030517578, + "Volume": 8830100 + }, + { + "Date": "2026-02-13", + "Open": 38.849998474121094, + "Close": 40.58000183105469, + "Volume": 4540600 + }, + { + "Date": "2026-02-17", + "Open": 40.779998779296875, + "Close": 41.22999954223633, + "Volume": 4437200 + }, + { + "Date": "2026-02-18", + "Open": 41.5, + "Close": 43.06999969482422, + "Volume": 4578000 + }, + { + "Date": "2026-02-19", + "Open": 43.099998474121094, + "Close": 43.68000030517578, + "Volume": 4322300 + }, + { + "Date": "2026-02-20", + "Open": 43.33000183105469, + "Close": 43.2400016784668, + "Volume": 5029700 + }, + { + "Date": "2026-02-23", + "Open": 42.83000183105469, + "Close": 43.34000015258789, + "Volume": 4513200 + }, + { + "Date": "2026-02-24", + "Open": 43.56999969482422, + "Close": 42.369998931884766, + "Volume": 4959200 + }, + { + "Date": "2026-02-25", + "Open": 42.79999923706055, + "Close": 42.689998626708984, + "Volume": 4240300 + }, + { + "Date": "2026-02-26", + "Open": 42.95000076293945, + "Close": 42.93000030517578, + "Volume": 4599300 + }, + { + "Date": "2026-02-27", + "Open": 42.880001068115234, + "Close": 44.880001068115234, + "Volume": 5992500 + }, + { + "Date": "2026-03-02", + "Open": 44.22999954223633, + "Close": 44.599998474121094, + "Volume": 3622000 + }, + { + "Date": "2026-03-03", + "Open": 43.77000045776367, + "Close": 43.81999969482422, + "Volume": 3379200 + }, + { + "Date": "2026-03-04", + "Open": 44.15999984741211, + "Close": 44.9900016784668, + "Volume": 3486900 + }, + { + "Date": "2026-03-05", + "Open": 44.61000061035156, + "Close": 43.27000045776367, + "Volume": 3732700 + }, + { + "Date": "2026-03-06", + "Open": 43.38999938964844, + "Close": 43.650001525878906, + "Volume": 4783000 + }, + { + "Date": "2026-03-09", + "Open": 43.369998931884766, + "Close": 43.31999969482422, + "Volume": 3914500 + }, + { + "Date": "2026-03-10", + "Open": 42.41999816894531, + "Close": 36.400001525878906, + "Volume": 18133300 + }, + { + "Date": "2026-03-11", + "Open": 36.310001373291016, + "Close": 35.86000061035156, + "Volume": 10268500 + }, + { + "Date": "2026-03-12", + "Open": 35.470001220703125, + "Close": 34.56999969482422, + "Volume": 11106200 + }, + { + "Date": "2026-03-13", + "Open": 34.25, + "Close": 34.45000076293945, + "Volume": 6300200 + }, + { + "Date": "2026-03-16", + "Open": 34.72999954223633, + "Close": 34.7599983215332, + "Volume": 7581400 + }, + { + "Date": "2026-03-17", + "Open": 34.869998931884766, + "Close": 34.939998626708984, + "Volume": 5590500 + }, + { + "Date": "2026-03-18", + "Open": 34.720001220703125, + "Close": 36.15999984741211, + "Volume": 4810200 + }, + { + "Date": "2026-03-19", + "Open": 36.13999938964844, + "Close": 35.56999969482422, + "Volume": 5727400 + }, + { + "Date": "2026-03-20", + "Open": 35.58000183105469, + "Close": 34.400001525878906, + "Volume": 13334700 + }, + { + "Date": "2026-03-23", + "Open": 34.720001220703125, + "Close": 32.810001373291016, + "Volume": 9827700 + }, + { + "Date": "2026-03-24", + "Open": 32.84000015258789, + "Close": 32.97999954223633, + "Volume": 8198400 + }, + { + "Date": "2026-03-25", + "Open": 33.31999969482422, + "Close": 32.72999954223633, + "Volume": 7624700 + }, + { + "Date": "2026-03-26", + "Open": 32.70000076293945, + "Close": 33.560001373291016, + "Volume": 7591200 + }, + { + "Date": "2026-03-27", + "Open": 33.45000076293945, + "Close": 32.0, + "Volume": 8570900 + }, + { + "Date": "2026-03-30", + "Open": 32.400001525878906, + "Close": 31.799999237060547, + "Volume": 6142800 + }, + { + "Date": "2026-03-31", + "Open": 32.02000045776367, + "Close": 32.7400016784668, + "Volume": 5341800 + }, + { + "Date": "2026-04-01", + "Open": 32.41999816894531, + "Close": 33.95000076293945, + "Volume": 5278700 + }, + { + "Date": "2026-04-02", + "Open": 34.189998626708984, + "Close": 35.11000061035156, + "Volume": 4832000 + }, + { + "Date": "2026-04-06", + "Open": 35.20000076293945, + "Close": 35.400001525878906, + "Volume": 3679100 + }, + { + "Date": "2026-04-07", + "Open": 36.790000915527344, + "Close": 36.310001373291016, + "Volume": 7122500 + }, + { + "Date": "2026-04-08", + "Open": 37.099998474121094, + "Close": 36.79999923706055, + "Volume": 1499586 + } + ], + "CMCSA": [ + { + "Date": "2025-11-26", + "Open": 24.513286182433905, + "Close": 24.33014488220215, + "Volume": 25848609 + }, + { + "Date": "2025-11-28", + "Open": 24.24773394533797, + "Close": 24.44002914428711, + "Volume": 14547478 + }, + { + "Date": "2025-12-01", + "Open": 24.266048563984796, + "Close": 24.339303970336914, + "Volume": 30211892 + }, + { + "Date": "2025-12-02", + "Open": 24.467502183413096, + "Close": 24.742212295532227, + "Volume": 48848754 + }, + { + "Date": "2025-12-03", + "Open": 24.68726864494419, + "Close": 25.117647171020508, + "Volume": 29501163 + }, + { + "Date": "2025-12-04", + "Open": 25.163434498580582, + "Close": 24.907039642333984, + "Volume": 43540215 + }, + { + "Date": "2025-12-05", + "Open": 24.934509451122146, + "Close": 25.007766723632812, + "Volume": 50881282 + }, + { + "Date": "2025-12-08", + "Open": 25.026077908587826, + "Close": 24.40340232849121, + "Volume": 42823191 + }, + { + "Date": "2025-12-09", + "Open": 24.403403525610514, + "Close": 24.531600952148438, + "Volume": 29309316 + }, + { + "Date": "2025-12-10", + "Open": 24.614013979288085, + "Close": 25.255002975463867, + "Volume": 39408045 + }, + { + "Date": "2025-12-11", + "Open": 25.319103642079337, + "Close": 25.273319244384766, + "Volume": 49189234 + }, + { + "Date": "2025-12-12", + "Open": 25.227534638187112, + "Close": 24.93450927734375, + "Volume": 30849211 + }, + { + "Date": "2025-12-15", + "Open": 25.227533608593525, + "Close": 25.83189582824707, + "Volume": 42691310 + }, + { + "Date": "2025-12-16", + "Open": 25.83189667458064, + "Close": 27.2237606048584, + "Volume": 98031159 + }, + { + "Date": "2025-12-17", + "Open": 27.068089939509125, + "Close": 27.764022827148438, + "Volume": 76466448 + }, + { + "Date": "2025-12-18", + "Open": 27.39774246085291, + "Close": 27.718238830566406, + "Volume": 49457691 + }, + { + "Date": "2025-12-19", + "Open": 27.59919682053208, + "Close": 27.077247619628906, + "Volume": 97603932 + }, + { + "Date": "2025-12-22", + "Open": 26.994833520726395, + "Close": 26.793378829956055, + "Volume": 32785176 + }, + { + "Date": "2025-12-23", + "Open": 26.81169620289433, + "Close": 26.90326499938965, + "Volume": 22459603 + }, + { + "Date": "2025-12-24", + "Open": 26.903261958772017, + "Close": 27.269542694091797, + "Volume": 11046544 + }, + { + "Date": "2025-12-26", + "Open": 27.232915745518056, + "Close": 27.15966033935547, + "Volume": 13253527 + }, + { + "Date": "2025-12-29", + "Open": 27.159660249991752, + "Close": 27.351957321166992, + "Volume": 25635529 + }, + { + "Date": "2025-12-30", + "Open": 27.287856882434284, + "Close": 27.443525314331055, + "Volume": 24549536 + }, + { + "Date": "2025-12-31", + "Open": 27.351956390428025, + "Close": 27.370269775390625, + "Volume": 18388891 + }, + { + "Date": "2026-01-02", + "Open": 27.37027057313852, + "Close": 27.049776077270508, + "Volume": 25911241 + }, + { + "Date": "2026-01-05", + "Open": 27.093646202055695, + "Close": 27.484466552734375, + "Volume": 47571600 + }, + { + "Date": "2026-01-06", + "Open": 27.20112380141266, + "Close": 26.790761947631836, + "Volume": 34552600 + }, + { + "Date": "2026-01-07", + "Open": 26.82007433217322, + "Close": 27.259746551513672, + "Volume": 36361700 + }, + { + "Date": "2026-01-08", + "Open": 27.025253838631503, + "Close": 27.562631607055664, + "Volume": 30813300 + }, + { + "Date": "2026-01-09", + "Open": 27.484467632500174, + "Close": 27.718961715698242, + "Volume": 22315300 + }, + { + "Date": "2026-01-12", + "Open": 28.080469247994966, + "Close": 28.393125534057617, + "Volume": 40310200 + }, + { + "Date": "2026-01-13", + "Open": 28.236798859147832, + "Close": 27.82643699645996, + "Volume": 35155000 + }, + { + "Date": "2026-01-14", + "Open": 27.727584349182184, + "Close": 28.093332290649414, + "Volume": 27336300 + }, + { + "Date": "2026-01-15", + "Open": 28.083447312140056, + "Close": 28.024137496948242, + "Volume": 31081600 + }, + { + "Date": "2026-01-16", + "Open": 27.925286643924746, + "Close": 27.500228881835938, + "Volume": 38596900 + }, + { + "Date": "2026-01-20", + "Open": 27.510114065446388, + "Close": 27.836320877075195, + "Volume": 50568300 + }, + { + "Date": "2026-01-21", + "Open": 27.76712616128646, + "Close": 28.55792999267578, + "Volume": 44865500 + }, + { + "Date": "2026-01-22", + "Open": 28.548044605898593, + "Close": 28.89402198791504, + "Volume": 35617700 + }, + { + "Date": "2026-01-23", + "Open": 28.64689525354184, + "Close": 28.96321678161621, + "Volume": 29380200 + }, + { + "Date": "2026-01-26", + "Open": 28.95333419469886, + "Close": 29.091724395751953, + "Volume": 43266700 + }, + { + "Date": "2026-01-27", + "Open": 29.002758345687404, + "Close": 28.370115280151367, + "Volume": 40826400 + }, + { + "Date": "2026-01-28", + "Open": 28.498618967911707, + "Close": 28.083446502685547, + "Volume": 46428800 + }, + { + "Date": "2026-01-29", + "Open": 27.312412922083606, + "Close": 28.903907775878906, + "Volume": 65923400 + }, + { + "Date": "2026-01-30", + "Open": 29.299308583839842, + "Close": 29.408044815063477, + "Volume": 51300200 + }, + { + "Date": "2026-02-02", + "Open": 29.279539501322045, + "Close": 29.2498836517334, + "Volume": 31343400 + }, + { + "Date": "2026-02-03", + "Open": 29.299309086437194, + "Close": 29.417930603027344, + "Volume": 37200800 + }, + { + "Date": "2026-02-04", + "Open": 29.665056036522714, + "Close": 30.149423599243164, + "Volume": 41031100 + }, + { + "Date": "2026-02-05", + "Open": 30.1790798584509, + "Close": 30.49540138244629, + "Volume": 30243800 + }, + { + "Date": "2026-02-06", + "Open": 30.455861541046495, + "Close": 31.00942611694336, + "Volume": 30791600 + }, + { + "Date": "2026-02-09", + "Open": 30.74252781852741, + "Close": 31.246665954589844, + "Volume": 24316900 + }, + { + "Date": "2026-02-10", + "Open": 31.226896188118154, + "Close": 31.938621520996094, + "Volume": 32111400 + }, + { + "Date": "2026-02-11", + "Open": 31.9188518284415, + "Close": 32.106666564941406, + "Volume": 27355300 + }, + { + "Date": "2026-02-12", + "Open": 32.32413834725667, + "Close": 31.454252243041992, + "Volume": 34309400 + }, + { + "Date": "2026-02-13", + "Open": 31.335631507179404, + "Close": 31.207124710083008, + "Volume": 28487900 + }, + { + "Date": "2026-02-17", + "Open": 31.305976558744838, + "Close": 31.187355041503906, + "Volume": 28089700 + }, + { + "Date": "2026-02-18", + "Open": 31.256552641474663, + "Close": 31.23678207397461, + "Volume": 20768600 + }, + { + "Date": "2026-02-19", + "Open": 31.20712470145469, + "Close": 31.01930809020996, + "Volume": 25767800 + }, + { + "Date": "2026-02-20", + "Open": 30.93034422227884, + "Close": 30.979768753051758, + "Volume": 25242200 + }, + { + "Date": "2026-02-23", + "Open": 31.00942579079332, + "Close": 31.266435623168945, + "Volume": 19564600 + }, + { + "Date": "2026-02-24", + "Open": 31.1181591570352, + "Close": 31.246665954589844, + "Volume": 20735400 + }, + { + "Date": "2026-02-25", + "Open": 31.236781491273927, + "Close": 30.436092376708984, + "Volume": 32273600 + }, + { + "Date": "2026-02-26", + "Open": 30.50528666574927, + "Close": 30.49540138244629, + "Volume": 25478000 + }, + { + "Date": "2026-02-27", + "Open": 30.35700908873921, + "Close": 30.604135513305664, + "Volume": 34865700 + }, + { + "Date": "2026-03-02", + "Open": 30.386665543883407, + "Close": 30.46574592590332, + "Volume": 22490300 + }, + { + "Date": "2026-03-03", + "Open": 30.327355734207124, + "Close": 30.653562545776367, + "Volume": 27217400 + }, + { + "Date": "2026-03-04", + "Open": 30.495402549477234, + "Close": 31.721149444580078, + "Volume": 28509100 + }, + { + "Date": "2026-03-05", + "Open": 31.57287417977515, + "Close": 31.23678207397461, + "Volume": 24202700 + }, + { + "Date": "2026-03-06", + "Open": 31.029193289322894, + "Close": 31.543216705322266, + "Volume": 23119100 + }, + { + "Date": "2026-03-09", + "Open": 31.27631991725218, + "Close": 30.683218002319336, + "Volume": 45897400 + }, + { + "Date": "2026-03-10", + "Open": 30.584366641129193, + "Close": 30.712871551513672, + "Volume": 21238700 + }, + { + "Date": "2026-03-11", + "Open": 30.70298788872828, + "Close": 30.21862030029297, + "Volume": 23701900 + }, + { + "Date": "2026-03-12", + "Open": 29.981377647535048, + "Close": 29.813331604003906, + "Volume": 23947600 + }, + { + "Date": "2026-03-13", + "Open": 29.981377647535048, + "Close": 29.813331604003906, + "Volume": 20252800 + }, + { + "Date": "2026-03-16", + "Open": 29.813333008151485, + "Close": 29.99126434326172, + "Volume": 19653200 + }, + { + "Date": "2026-03-17", + "Open": 30.248276372969254, + "Close": 29.7342529296875, + "Volume": 24222000 + }, + { + "Date": "2026-03-18", + "Open": 29.59586131029379, + "Close": 28.241607666015625, + "Volume": 36334100 + }, + { + "Date": "2026-03-19", + "Open": 28.459079731288227, + "Close": 28.646894454956055, + "Volume": 36163200 + }, + { + "Date": "2026-03-20", + "Open": 28.59747003614693, + "Close": 28.68643569946289, + "Volume": 246107100 + }, + { + "Date": "2026-03-23", + "Open": 28.795171452120666, + "Close": 28.676551818847656, + "Volume": 31505500 + }, + { + "Date": "2026-03-24", + "Open": 28.706206755707953, + "Close": 28.884136199951172, + "Volume": 21804200 + }, + { + "Date": "2026-03-25", + "Open": 28.824826589809202, + "Close": 28.399768829345703, + "Volume": 22266800 + }, + { + "Date": "2026-03-26", + "Open": 28.399768324638455, + "Close": 28.389883041381836, + "Volume": 28571200 + }, + { + "Date": "2026-03-27", + "Open": 28.37011578553828, + "Close": 28.00436782836914, + "Volume": 19776200 + }, + { + "Date": "2026-03-30", + "Open": 28.281150093734045, + "Close": 28.56781578063965, + "Volume": 32458500 + }, + { + "Date": "2026-03-31", + "Open": 28.943449021691535, + "Close": 28.3799991607666, + "Volume": 28734100 + }, + { + "Date": "2026-04-01", + "Open": 28.229999542236328, + "Close": 28.049999237060547, + "Volume": 27163500 + }, + { + "Date": "2026-04-02", + "Open": 28.040000915527344, + "Close": 27.93000030517578, + "Volume": 25105400 + }, + { + "Date": "2026-04-06", + "Open": 27.989999771118164, + "Close": 27.65999984741211, + "Volume": 19631400 + }, + { + "Date": "2026-04-07", + "Open": 27.729999542236328, + "Close": 27.790000915527344, + "Volume": 37088200 + }, + { + "Date": "2026-04-08", + "Open": 27.799999237060547, + "Close": 27.8799991607666, + "Volume": 4837505 + } + ], + "CMI": [ + { + "Date": "2025-11-26", + "Open": 492.0557645930505, + "Close": 495.4443664550781, + "Volume": 595900 + }, + { + "Date": "2025-11-28", + "Open": 494.9360814103347, + "Close": 496.31146240234375, + "Volume": 307300 + }, + { + "Date": "2025-12-01", + "Open": 493.2816421230668, + "Close": 494.4875793457031, + "Volume": 795600 + }, + { + "Date": "2025-12-02", + "Open": 496.7101303846729, + "Close": 499.8196716308594, + "Volume": 805700 + }, + { + "Date": "2025-12-03", + "Open": 499.0123817706723, + "Close": 506.1085205078125, + "Volume": 676600 + }, + { + "Date": "2025-12-04", + "Open": 505.31120386089015, + "Close": 509.0286865234375, + "Volume": 912500 + }, + { + "Date": "2025-12-05", + "Open": 507.05534386557696, + "Close": 508.9389953613281, + "Volume": 1063400 + }, + { + "Date": "2025-12-08", + "Open": 509.2280356189425, + "Close": 505.9989013671875, + "Volume": 896100 + }, + { + "Date": "2025-12-09", + "Open": 503.925858517232, + "Close": 498.4841613769531, + "Volume": 775800 + }, + { + "Date": "2025-12-10", + "Open": 501.0056730193394, + "Close": 522.7725219726562, + "Volume": 1175200 + }, + { + "Date": "2025-12-11", + "Open": 520.0815877028689, + "Close": 521.65625, + "Volume": 869500 + }, + { + "Date": "2025-12-12", + "Open": 521.905386862137, + "Close": 508.34100341796875, + "Volume": 1070400 + }, + { + "Date": "2025-12-15", + "Open": 511.6100580880914, + "Close": 515.5169067382812, + "Volume": 755500 + }, + { + "Date": "2025-12-16", + "Open": 514.6697597315336, + "Close": 512.8060302734375, + "Volume": 539800 + }, + { + "Date": "2025-12-17", + "Open": 512.9754634605202, + "Close": 495.7732849121094, + "Volume": 1757200 + }, + { + "Date": "2025-12-18", + "Open": 502.4109748365172, + "Close": 498.9326477050781, + "Volume": 929600 + }, + { + "Date": "2025-12-19", + "Open": 504.9424677098675, + "Close": 505.0221862792969, + "Volume": 1958800 + }, + { + "Date": "2025-12-22", + "Open": 516.1846107597108, + "Close": 517.5401000976562, + "Volume": 842900 + }, + { + "Date": "2025-12-23", + "Open": 517.290985246534, + "Close": 515.3574829101562, + "Volume": 496400 + }, + { + "Date": "2025-12-24", + "Open": 515.9754003252764, + "Close": 515.86572265625, + "Volume": 189400 + }, + { + "Date": "2025-12-26", + "Open": 515.8656887286663, + "Close": 517.380615234375, + "Volume": 247200 + }, + { + "Date": "2025-12-29", + "Open": 514.8591278632034, + "Close": 512.9156494140625, + "Volume": 502300 + }, + { + "Date": "2025-12-30", + "Open": 513.9720925534295, + "Close": 511.8890686035156, + "Volume": 386000 + }, + { + "Date": "2025-12-31", + "Open": 513.5933626428936, + "Close": 508.73968505859375, + "Volume": 415100 + }, + { + "Date": "2026-01-02", + "Open": 508.73966740748523, + "Close": 520.2808837890625, + "Volume": 649500 + }, + { + "Date": "2026-01-05", + "Open": 524.387125854605, + "Close": 529.9185180664062, + "Volume": 810800 + }, + { + "Date": "2026-01-06", + "Open": 533.2074327905555, + "Close": 544.9280395507812, + "Volume": 936800 + }, + { + "Date": "2026-01-07", + "Open": 544.0609380528521, + "Close": 537.2239379882812, + "Volume": 873000 + }, + { + "Date": "2026-01-08", + "Open": 537.2837184514585, + "Close": 542.6655883789062, + "Volume": 806100 + }, + { + "Date": "2026-01-09", + "Open": 543.1739025938255, + "Close": 550.2401733398438, + "Volume": 768500 + }, + { + "Date": "2026-01-12", + "Open": 549.3132303533376, + "Close": 560.2963256835938, + "Volume": 704700 + }, + { + "Date": "2026-01-13", + "Open": 562.1003046104108, + "Close": 565.5387573242188, + "Volume": 852000 + }, + { + "Date": "2026-01-14", + "Open": 565.5387533561563, + "Close": 563.2863159179688, + "Volume": 674900 + }, + { + "Date": "2026-01-15", + "Open": 568.8076891341, + "Close": 572.9139404296875, + "Volume": 636900 + }, + { + "Date": "2026-01-16", + "Open": 573.7710489108878, + "Close": 577.0001831054688, + "Volume": 1753100 + }, + { + "Date": "2026-01-20", + "Open": 568.1399959211894, + "Close": 563.9042358398438, + "Volume": 739300 + }, + { + "Date": "2026-01-21", + "Open": 571.4388734038963, + "Close": 580.0897827148438, + "Volume": 756100 + }, + { + "Date": "2026-01-22", + "Open": 583.1296453698263, + "Close": 581.1163940429688, + "Volume": 630900 + }, + { + "Date": "2026-01-23", + "Open": 582.1229716643064, + "Close": 569.8641967773438, + "Volume": 893800 + }, + { + "Date": "2026-01-26", + "Open": 567.6914529666915, + "Close": 568.05029296875, + "Volume": 1035000 + }, + { + "Date": "2026-01-27", + "Open": 569.4455777349762, + "Close": 574.2992553710938, + "Volume": 762500 + }, + { + "Date": "2026-01-28", + "Open": 576.5916270447705, + "Close": 575.923828125, + "Volume": 533200 + }, + { + "Date": "2026-01-29", + "Open": 580.9768338346763, + "Close": 581.9834594726562, + "Volume": 960500 + }, + { + "Date": "2026-01-30", + "Open": 573.2627730319583, + "Close": 576.880615234375, + "Volume": 996600 + }, + { + "Date": "2026-02-02", + "Open": 575.8939039145304, + "Close": 593.1359252929688, + "Volume": 960000 + }, + { + "Date": "2026-02-03", + "Open": 595.9963054230843, + "Close": 600.6705932617188, + "Volume": 919400 + }, + { + "Date": "2026-02-04", + "Open": 603.8997516909214, + "Close": 603.6007690429688, + "Volume": 1437100 + }, + { + "Date": "2026-02-05", + "Open": 562.6783366422729, + "Close": 538.8385009765625, + "Volume": 2992800 + }, + { + "Date": "2026-02-06", + "Open": 547.9777919156026, + "Close": 575.7942504882812, + "Volume": 2618400 + }, + { + "Date": "2026-02-09", + "Open": 578.2061440256324, + "Close": 599.364990234375, + "Volume": 1355800 + }, + { + "Date": "2026-02-10", + "Open": 599.9729517399189, + "Close": 586.099609375, + "Volume": 1103600 + }, + { + "Date": "2026-02-11", + "Open": 596.8733580943849, + "Close": 596.893310546875, + "Volume": 1047600 + }, + { + "Date": "2026-02-12", + "Open": 597.6209063621397, + "Close": 586.8171997070312, + "Volume": 996500 + }, + { + "Date": "2026-02-13", + "Open": 587.9733367180629, + "Close": 598.9962768554688, + "Volume": 992600 + }, + { + "Date": "2026-02-17", + "Open": 600.570957043939, + "Close": 593.6641235351562, + "Volume": 772600 + }, + { + "Date": "2026-02-18", + "Open": 593.4548645845629, + "Close": 591.0130615234375, + "Volume": 1053400 + }, + { + "Date": "2026-02-19", + "Open": 589.7972176303874, + "Close": 594.9099731445312, + "Volume": 772700 + }, + { + "Date": "2026-02-20", + "Open": 591.1599731445312, + "Close": 593.280029296875, + "Volume": 935400 + }, + { + "Date": "2026-02-23", + "Open": 589.6500244140625, + "Close": 587.3599853515625, + "Volume": 777400 + }, + { + "Date": "2026-02-24", + "Open": 587.0, + "Close": 600.47998046875, + "Volume": 677600 + }, + { + "Date": "2026-02-25", + "Open": 605.0, + "Close": 594.4099731445312, + "Volume": 918000 + }, + { + "Date": "2026-02-26", + "Open": 594.3200073242188, + "Close": 588.1099853515625, + "Volume": 797700 + }, + { + "Date": "2026-02-27", + "Open": 578.5399780273438, + "Close": 583.8699951171875, + "Volume": 1688300 + }, + { + "Date": "2026-03-02", + "Open": 573.8599853515625, + "Close": 580.3699951171875, + "Volume": 944600 + }, + { + "Date": "2026-03-03", + "Open": 556.0, + "Close": 560.0900268554688, + "Volume": 1081400 + }, + { + "Date": "2026-03-04", + "Open": 570.6400146484375, + "Close": 574.0599975585938, + "Volume": 1086300 + }, + { + "Date": "2026-03-05", + "Open": 568.3200073242188, + "Close": 556.0700073242188, + "Volume": 823000 + }, + { + "Date": "2026-03-06", + "Open": 541.0800170898438, + "Close": 539.22998046875, + "Volume": 896300 + }, + { + "Date": "2026-03-09", + "Open": 521.0, + "Close": 550.1900024414062, + "Volume": 852100 + }, + { + "Date": "2026-03-10", + "Open": 555.219970703125, + "Close": 558.7100219726562, + "Volume": 1260200 + }, + { + "Date": "2026-03-11", + "Open": 554.9600219726562, + "Close": 556.1400146484375, + "Volume": 682600 + }, + { + "Date": "2026-03-12", + "Open": 546.530029296875, + "Close": 538.75, + "Volume": 962600 + }, + { + "Date": "2026-03-13", + "Open": 542.5999755859375, + "Close": 535.7100219726562, + "Volume": 671500 + }, + { + "Date": "2026-03-16", + "Open": 541.7100219726562, + "Close": 545.030029296875, + "Volume": 634100 + }, + { + "Date": "2026-03-17", + "Open": 549.6099853515625, + "Close": 543.27001953125, + "Volume": 784100 + }, + { + "Date": "2026-03-18", + "Open": 547.8800048828125, + "Close": 543.2899780273438, + "Volume": 624800 + }, + { + "Date": "2026-03-19", + "Open": 531.3099975585938, + "Close": 540.239990234375, + "Volume": 854900 + }, + { + "Date": "2026-03-20", + "Open": 539.1500244140625, + "Close": 533.5399780273438, + "Volume": 1178800 + }, + { + "Date": "2026-03-23", + "Open": 543.7899780273438, + "Close": 548.25, + "Volume": 826000 + }, + { + "Date": "2026-03-24", + "Open": 541.0399780273438, + "Close": 554.75, + "Volume": 683100 + }, + { + "Date": "2026-03-25", + "Open": 564.6300048828125, + "Close": 553.3599853515625, + "Volume": 817300 + }, + { + "Date": "2026-03-26", + "Open": 545.1699829101562, + "Close": 530.0, + "Volume": 1024800 + }, + { + "Date": "2026-03-27", + "Open": 527.1199951171875, + "Close": 523.239990234375, + "Volume": 984700 + }, + { + "Date": "2026-03-30", + "Open": 528.9299926757812, + "Close": 511.70001220703125, + "Volume": 914600 + }, + { + "Date": "2026-03-31", + "Open": 522.5399780273438, + "Close": 538.02001953125, + "Volume": 1069900 + }, + { + "Date": "2026-04-01", + "Open": 549.8599853515625, + "Close": 550.0900268554688, + "Volume": 744100 + }, + { + "Date": "2026-04-02", + "Open": 531.989990234375, + "Close": 549.6799926757812, + "Volume": 598300 + }, + { + "Date": "2026-04-06", + "Open": 547.5, + "Close": 551.989990234375, + "Volume": 437100 + }, + { + "Date": "2026-04-07", + "Open": 549.780029296875, + "Close": 556.780029296875, + "Volume": 553000 + }, + { + "Date": "2026-04-08", + "Open": 581.0, + "Close": 584.0499877929688, + "Volume": 176624 + } + ], + "CMS": [ + { + "Date": "2025-11-26", + "Open": 74.40321961828803, + "Close": 74.7109146118164, + "Volume": 1726600 + }, + { + "Date": "2025-11-28", + "Open": 74.57195137973557, + "Close": 74.87965393066406, + "Volume": 840800 + }, + { + "Date": "2025-12-01", + "Open": 74.47269774390027, + "Close": 72.61659240722656, + "Volume": 2723800 + }, + { + "Date": "2025-12-02", + "Open": 72.85480564895434, + "Close": 72.10044860839844, + "Volume": 1635600 + }, + { + "Date": "2025-12-03", + "Open": 72.35852642997615, + "Close": 71.65380096435547, + "Volume": 1818900 + }, + { + "Date": "2025-12-04", + "Open": 71.37588155054507, + "Close": 71.16743469238281, + "Volume": 1904100 + }, + { + "Date": "2025-12-05", + "Open": 71.03839632968277, + "Close": 70.56195831298828, + "Volume": 1882700 + }, + { + "Date": "2025-12-08", + "Open": 70.61159046380862, + "Close": 69.9961929321289, + "Volume": 1682900 + }, + { + "Date": "2025-12-09", + "Open": 70.25426677433914, + "Close": 69.90686798095703, + "Volume": 1511200 + }, + { + "Date": "2025-12-10", + "Open": 69.90686879126568, + "Close": 69.489990234375, + "Volume": 1832300 + }, + { + "Date": "2025-12-11", + "Open": 69.44035961791774, + "Close": 69.22199249267578, + "Volume": 2724700 + }, + { + "Date": "2025-12-12", + "Open": 69.23191541727678, + "Close": 69.32124328613281, + "Volume": 2347200 + }, + { + "Date": "2025-12-15", + "Open": 69.73813460723206, + "Close": 70.23442077636719, + "Volume": 1982200 + }, + { + "Date": "2025-12-16", + "Open": 70.55203956303855, + "Close": 69.39073181152344, + "Volume": 2419500 + }, + { + "Date": "2025-12-17", + "Open": 69.3708742020762, + "Close": 69.73812866210938, + "Volume": 2631800 + }, + { + "Date": "2025-12-18", + "Open": 69.88702170428807, + "Close": 70.08553314208984, + "Volume": 2752700 + }, + { + "Date": "2025-12-19", + "Open": 70.02598179098203, + "Close": 68.6562271118164, + "Volume": 4796600 + }, + { + "Date": "2025-12-22", + "Open": 68.4974204805344, + "Close": 69.25177001953125, + "Volume": 2055100 + }, + { + "Date": "2025-12-23", + "Open": 69.18228561722171, + "Close": 69.49990844726562, + "Volume": 2399700 + }, + { + "Date": "2025-12-24", + "Open": 69.57932081327868, + "Close": 69.58924865722656, + "Volume": 719500 + }, + { + "Date": "2025-12-26", + "Open": 69.48006482586256, + "Close": 69.44036102294922, + "Volume": 1244600 + }, + { + "Date": "2025-12-29", + "Open": 69.62894839914001, + "Close": 69.60909271240234, + "Volume": 2223600 + }, + { + "Date": "2025-12-30", + "Open": 69.7381345026044, + "Close": 69.89694213867188, + "Volume": 1027400 + }, + { + "Date": "2025-12-31", + "Open": 69.84731774554939, + "Close": 69.41058349609375, + "Volume": 1064200 + }, + { + "Date": "2026-01-02", + "Open": 69.39073569927619, + "Close": 69.89694213867188, + "Volume": 3128200 + }, + { + "Date": "2026-01-05", + "Open": 69.6487999964241, + "Close": 68.9540023803711, + "Volume": 2794200 + }, + { + "Date": "2026-01-06", + "Open": 69.11280951233056, + "Close": 69.85723876953125, + "Volume": 2244600 + }, + { + "Date": "2026-01-07", + "Open": 70.41308196333249, + "Close": 69.04332733154297, + "Volume": 1869500 + }, + { + "Date": "2026-01-08", + "Open": 69.06318555676204, + "Close": 69.3311767578125, + "Volume": 3097900 + }, + { + "Date": "2026-01-09", + "Open": 69.27161949589046, + "Close": 69.47013092041016, + "Volume": 3028100 + }, + { + "Date": "2026-01-12", + "Open": 69.59917553158898, + "Close": 69.3311767578125, + "Volume": 2670200 + }, + { + "Date": "2026-01-13", + "Open": 69.14258732469803, + "Close": 70.03589630126953, + "Volume": 2781100 + }, + { + "Date": "2026-01-14", + "Open": 70.14508354527449, + "Close": 70.39322662353516, + "Volume": 3498000 + }, + { + "Date": "2026-01-15", + "Open": 70.57188600711329, + "Close": 70.75054931640625, + "Volume": 2697600 + }, + { + "Date": "2026-01-16", + "Open": 70.39322593689508, + "Close": 71.1475830078125, + "Volume": 3184900 + }, + { + "Date": "2026-01-20", + "Open": 70.84980616897661, + "Close": 70.82003021240234, + "Volume": 2701200 + }, + { + "Date": "2026-01-21", + "Open": 71.28654051972464, + "Close": 71.15750885009766, + "Volume": 2785600 + }, + { + "Date": "2026-01-22", + "Open": 71.01854957409363, + "Close": 70.44285583496094, + "Volume": 2286500 + }, + { + "Date": "2026-01-23", + "Open": 70.3634492522234, + "Close": 70.17485809326172, + "Volume": 3946600 + }, + { + "Date": "2026-01-26", + "Open": 70.70092822731245, + "Close": 70.99869537353516, + "Volume": 2352100 + }, + { + "Date": "2026-01-27", + "Open": 70.96892334989722, + "Close": 71.50491333007812, + "Volume": 2326000 + }, + { + "Date": "2026-01-28", + "Open": 71.48505265691581, + "Close": 71.26669311523438, + "Volume": 2599200 + }, + { + "Date": "2026-01-29", + "Open": 71.42549911413961, + "Close": 70.37337493896484, + "Volume": 6988100 + }, + { + "Date": "2026-01-30", + "Open": 70.29397037712094, + "Close": 70.95899200439453, + "Volume": 3931100 + }, + { + "Date": "2026-02-02", + "Open": 71.44535676598365, + "Close": 70.0259780883789, + "Volume": 3057100 + }, + { + "Date": "2026-02-03", + "Open": 70.02597775858145, + "Close": 71.26669311523438, + "Volume": 2565700 + }, + { + "Date": "2026-02-04", + "Open": 71.46520671024443, + "Close": 71.06817626953125, + "Volume": 3600800 + }, + { + "Date": "2026-02-05", + "Open": 72.03097026790078, + "Close": 72.31881713867188, + "Volume": 5310000 + }, + { + "Date": "2026-02-06", + "Open": 72.97391494674875, + "Close": 72.29896545410156, + "Volume": 3471800 + }, + { + "Date": "2026-02-09", + "Open": 71.9019390259579, + "Close": 72.27911376953125, + "Volume": 2810900 + }, + { + "Date": "2026-02-10", + "Open": 72.45778022378178, + "Close": 73.20220947265625, + "Volume": 2816500 + }, + { + "Date": "2026-02-11", + "Open": 73.20220673489645, + "Close": 73.96648406982422, + "Volume": 3089700 + }, + { + "Date": "2026-02-12", + "Open": 74.23448630440457, + "Close": 74.17493438720703, + "Volume": 4716800 + }, + { + "Date": "2026-02-13", + "Open": 74.10545348635195, + "Close": 76.16999816894531, + "Volume": 4166300 + }, + { + "Date": "2026-02-17", + "Open": 76.58000183105469, + "Close": 76.04000091552734, + "Volume": 3086800 + }, + { + "Date": "2026-02-18", + "Open": 76.27999877929688, + "Close": 75.11000061035156, + "Volume": 3295600 + }, + { + "Date": "2026-02-19", + "Open": 75.5999984741211, + "Close": 75.8499984741211, + "Volume": 4435100 + }, + { + "Date": "2026-02-20", + "Open": 76.44000244140625, + "Close": 75.86000061035156, + "Volume": 4349800 + }, + { + "Date": "2026-02-23", + "Open": 76.22000122070312, + "Close": 76.30000305175781, + "Volume": 4261500 + }, + { + "Date": "2026-02-24", + "Open": 76.22000122070312, + "Close": 76.77999877929688, + "Volume": 3848600 + }, + { + "Date": "2026-02-25", + "Open": 76.52999877929688, + "Close": 76.58999633789062, + "Volume": 2505500 + }, + { + "Date": "2026-02-26", + "Open": 76.93000030517578, + "Close": 77.05000305175781, + "Volume": 3548700 + }, + { + "Date": "2026-02-27", + "Open": 77.23999786376953, + "Close": 78.06999969482422, + "Volume": 4608200 + }, + { + "Date": "2026-03-02", + "Open": 78.04000091552734, + "Close": 78.08000183105469, + "Volume": 2524900 + }, + { + "Date": "2026-03-03", + "Open": 77.23999786376953, + "Close": 77.80000305175781, + "Volume": 2697600 + }, + { + "Date": "2026-03-04", + "Open": 78.0999984741211, + "Close": 78.12000274658203, + "Volume": 3062300 + }, + { + "Date": "2026-03-05", + "Open": 77.5, + "Close": 77.19999694824219, + "Volume": 3655900 + }, + { + "Date": "2026-03-06", + "Open": 76.31999969482422, + "Close": 77.16000366210938, + "Volume": 3213600 + }, + { + "Date": "2026-03-09", + "Open": 77.30999755859375, + "Close": 77.23999786376953, + "Volume": 2869200 + }, + { + "Date": "2026-03-10", + "Open": 76.69000244140625, + "Close": 76.43000030517578, + "Volume": 2869700 + }, + { + "Date": "2026-03-11", + "Open": 76.37999725341797, + "Close": 75.83999633789062, + "Volume": 2474500 + }, + { + "Date": "2026-03-12", + "Open": 77.19999694824219, + "Close": 76.77999877929688, + "Volume": 1928900 + }, + { + "Date": "2026-03-13", + "Open": 77.5999984741211, + "Close": 77.83000183105469, + "Volume": 1883000 + }, + { + "Date": "2026-03-16", + "Open": 78.45999908447266, + "Close": 78.2699966430664, + "Volume": 1693800 + }, + { + "Date": "2026-03-17", + "Open": 78.5999984741211, + "Close": 78.29000091552734, + "Volume": 1948500 + }, + { + "Date": "2026-03-18", + "Open": 78.27999877929688, + "Close": 77.4800033569336, + "Volume": 2081900 + }, + { + "Date": "2026-03-19", + "Open": 77.44000244140625, + "Close": 77.44999694824219, + "Volume": 3096800 + }, + { + "Date": "2026-03-20", + "Open": 77.44000244140625, + "Close": 74.41999816894531, + "Volume": 4728600 + }, + { + "Date": "2026-03-23", + "Open": 75.06999969482422, + "Close": 74.62000274658203, + "Volume": 2361600 + }, + { + "Date": "2026-03-24", + "Open": 74.4000015258789, + "Close": 75.33999633789062, + "Volume": 2885100 + }, + { + "Date": "2026-03-25", + "Open": 76.0, + "Close": 75.44000244140625, + "Volume": 1966700 + }, + { + "Date": "2026-03-26", + "Open": 75.37999725341797, + "Close": 76.33000183105469, + "Volume": 2118100 + }, + { + "Date": "2026-03-27", + "Open": 76.33000183105469, + "Close": 76.20999908447266, + "Volume": 2695600 + }, + { + "Date": "2026-03-30", + "Open": 77.30000305175781, + "Close": 77.20999908447266, + "Volume": 2645000 + }, + { + "Date": "2026-03-31", + "Open": 77.48999786376953, + "Close": 77.58000183105469, + "Volume": 4415200 + }, + { + "Date": "2026-04-01", + "Open": 77.06999969482422, + "Close": 77.91999816894531, + "Volume": 3339200 + }, + { + "Date": "2026-04-02", + "Open": 78.31999969482422, + "Close": 78.58000183105469, + "Volume": 2193000 + }, + { + "Date": "2026-04-06", + "Open": 78.23999786376953, + "Close": 78.33000183105469, + "Volume": 2102000 + }, + { + "Date": "2026-04-07", + "Open": 78.30000305175781, + "Close": 78.58999633789062, + "Volume": 1999100 + }, + { + "Date": "2026-04-08", + "Open": 78.05000305175781, + "Close": 78.43000030517578, + "Volume": 417026 + } + ], + "CNP": [ + { + "Date": "2025-11-26", + "Open": 39.26343855681045, + "Close": 39.73086166381836, + "Volume": 2629600 + }, + { + "Date": "2025-11-28", + "Open": 39.73086218477001, + "Close": 39.76069641113281, + "Volume": 1403000 + }, + { + "Date": "2025-12-01", + "Open": 39.65129821696778, + "Close": 38.91535949707031, + "Volume": 3879200 + }, + { + "Date": "2025-12-02", + "Open": 39.064532055028465, + "Close": 38.13963317871094, + "Volume": 5604400 + }, + { + "Date": "2025-12-03", + "Open": 38.179415217549014, + "Close": 38.169471740722656, + "Volume": 4012000 + }, + { + "Date": "2025-12-04", + "Open": 38.5871663386411, + "Close": 38.32859420776367, + "Volume": 6057700 + }, + { + "Date": "2025-12-05", + "Open": 38.28881203796552, + "Close": 38.21919631958008, + "Volume": 4328700 + }, + { + "Date": "2025-12-08", + "Open": 38.199308846530236, + "Close": 37.90095520019531, + "Volume": 4262100 + }, + { + "Date": "2025-12-09", + "Open": 38.04018345545795, + "Close": 37.72193908691406, + "Volume": 4143500 + }, + { + "Date": "2025-12-10", + "Open": 37.70205186940255, + "Close": 37.274410247802734, + "Volume": 5489200 + }, + { + "Date": "2025-12-11", + "Open": 37.214735370579305, + "Close": 37.1252326965332, + "Volume": 5051700 + }, + { + "Date": "2025-12-12", + "Open": 37.284356231860535, + "Close": 37.6324348449707, + "Volume": 4222800 + }, + { + "Date": "2025-12-15", + "Open": 37.79155575834033, + "Close": 37.99045944213867, + "Volume": 5114200 + }, + { + "Date": "2025-12-16", + "Open": 38.09985782586528, + "Close": 37.84128189086914, + "Volume": 4862500 + }, + { + "Date": "2025-12-17", + "Open": 37.81144717341327, + "Close": 38.099857330322266, + "Volume": 5137300 + }, + { + "Date": "2025-12-18", + "Open": 38.268924317903014, + "Close": 38.030242919921875, + "Volume": 6780300 + }, + { + "Date": "2025-12-19", + "Open": 38.07001950101731, + "Close": 37.39374923706055, + "Volume": 10784100 + }, + { + "Date": "2025-12-22", + "Open": 37.27440699660722, + "Close": 37.5926513671875, + "Volume": 3788700 + }, + { + "Date": "2025-12-23", + "Open": 37.55287160443149, + "Close": 37.761722564697266, + "Volume": 3930800 + }, + { + "Date": "2025-12-24", + "Open": 37.881062226360974, + "Close": 37.99045944213867, + "Volume": 2593100 + }, + { + "Date": "2025-12-26", + "Open": 37.99046102702462, + "Close": 38.0799674987793, + "Volume": 3003500 + }, + { + "Date": "2025-12-29", + "Open": 38.11974872645906, + "Close": 38.209251403808594, + "Volume": 2366700 + }, + { + "Date": "2025-12-30", + "Open": 38.27887173342108, + "Close": 38.39821243286133, + "Volume": 3097100 + }, + { + "Date": "2025-12-31", + "Open": 38.40815496741799, + "Close": 38.12969207763672, + "Volume": 2463900 + }, + { + "Date": "2026-01-02", + "Open": 38.11974784372335, + "Close": 38.51755142211914, + "Volume": 2712600 + }, + { + "Date": "2026-01-05", + "Open": 38.3584295670408, + "Close": 37.89100646972656, + "Volume": 5435500 + }, + { + "Date": "2026-01-06", + "Open": 37.920845698442015, + "Close": 38.030242919921875, + "Volume": 3681900 + }, + { + "Date": "2026-01-07", + "Open": 38.08990906887581, + "Close": 37.54292678833008, + "Volume": 3374400 + }, + { + "Date": "2026-01-08", + "Open": 37.473312922359725, + "Close": 37.79155731201172, + "Volume": 3656900 + }, + { + "Date": "2026-01-09", + "Open": 37.92084460872267, + "Close": 37.682159423828125, + "Volume": 3082300 + }, + { + "Date": "2026-01-12", + "Open": 37.71199220920986, + "Close": 37.67221450805664, + "Volume": 4587100 + }, + { + "Date": "2026-01-13", + "Open": 38.02029434673785, + "Close": 38.38826370239258, + "Volume": 8960000 + }, + { + "Date": "2026-01-14", + "Open": 38.537444167571266, + "Close": 38.84574508666992, + "Volume": 4511200 + }, + { + "Date": "2026-01-15", + "Open": 38.875577361230555, + "Close": 39.0943717956543, + "Volume": 4148300 + }, + { + "Date": "2026-01-16", + "Open": 38.83579653508713, + "Close": 39.4921760559082, + "Volume": 4252000 + }, + { + "Date": "2026-01-20", + "Open": 39.59162763626815, + "Close": 39.08442306518555, + "Volume": 6255500 + }, + { + "Date": "2026-01-21", + "Open": 39.4722859530414, + "Close": 39.31316375732422, + "Volume": 6312900 + }, + { + "Date": "2026-01-22", + "Open": 39.38277930952961, + "Close": 38.65678405761719, + "Volume": 5453500 + }, + { + "Date": "2026-01-23", + "Open": 38.73634546024011, + "Close": 38.56727600097656, + "Volume": 7834100 + }, + { + "Date": "2026-01-26", + "Open": 38.78607153515735, + "Close": 39.203765869140625, + "Volume": 5605600 + }, + { + "Date": "2026-01-27", + "Open": 39.05458931078224, + "Close": 39.61151885986328, + "Volume": 4553000 + }, + { + "Date": "2026-01-28", + "Open": 39.59162994521237, + "Close": 39.571739196777344, + "Volume": 4852900 + }, + { + "Date": "2026-01-29", + "Open": 39.62146190249747, + "Close": 39.372833251953125, + "Volume": 5471800 + }, + { + "Date": "2026-01-30", + "Open": 39.30322055002904, + "Close": 39.472286224365234, + "Volume": 5025500 + }, + { + "Date": "2026-02-02", + "Open": 39.67118698533068, + "Close": 39.16398620605469, + "Volume": 4267300 + }, + { + "Date": "2026-02-03", + "Open": 39.10431675128984, + "Close": 39.96954345703125, + "Volume": 4857400 + }, + { + "Date": "2026-02-04", + "Open": 40.05905019979436, + "Close": 40.128665924072266, + "Volume": 7003000 + }, + { + "Date": "2026-02-05", + "Open": 40.24801069137661, + "Close": 39.99938201904297, + "Volume": 6674200 + }, + { + "Date": "2026-02-06", + "Open": 40.35740616378407, + "Close": 39.8303108215332, + "Volume": 5731400 + }, + { + "Date": "2026-02-09", + "Open": 39.81041852400424, + "Close": 40.029212951660156, + "Volume": 7248500 + }, + { + "Date": "2026-02-10", + "Open": 40.11872067606924, + "Close": 40.74526596069336, + "Volume": 5656900 + }, + { + "Date": "2026-02-11", + "Open": 40.69553732117585, + "Close": 40.824825286865234, + "Volume": 5994800 + }, + { + "Date": "2026-02-12", + "Open": 41.01378607330128, + "Close": 41.431480407714844, + "Volume": 6403400 + }, + { + "Date": "2026-02-13", + "Open": 41.421535577542635, + "Close": 42.28676223754883, + "Volume": 6558400 + }, + { + "Date": "2026-02-17", + "Open": 42.57517214433722, + "Close": 42.41604995727539, + "Volume": 7529200 + }, + { + "Date": "2026-02-18", + "Open": 42.41605254529376, + "Close": 41.70000076293945, + "Volume": 7468400 + }, + { + "Date": "2026-02-19", + "Open": 42.18000030517578, + "Close": 42.63999938964844, + "Volume": 8486000 + }, + { + "Date": "2026-02-20", + "Open": 42.97999954223633, + "Close": 43.0, + "Volume": 11154800 + }, + { + "Date": "2026-02-23", + "Open": 42.439998626708984, + "Close": 42.88999938964844, + "Volume": 9022300 + }, + { + "Date": "2026-02-24", + "Open": 42.849998474121094, + "Close": 42.79999923706055, + "Volume": 8864700 + }, + { + "Date": "2026-02-25", + "Open": 42.79999923706055, + "Close": 43.189998626708984, + "Volume": 6832700 + }, + { + "Date": "2026-02-26", + "Open": 43.22999954223633, + "Close": 43.0099983215332, + "Volume": 5837400 + }, + { + "Date": "2026-02-27", + "Open": 43.11000061035156, + "Close": 43.5, + "Volume": 7499300 + }, + { + "Date": "2026-03-02", + "Open": 43.0099983215332, + "Close": 43.34000015258789, + "Volume": 4602400 + }, + { + "Date": "2026-03-03", + "Open": 42.970001220703125, + "Close": 43.38999938964844, + "Volume": 4977600 + }, + { + "Date": "2026-03-04", + "Open": 43.43000030517578, + "Close": 44.02000045776367, + "Volume": 4336000 + }, + { + "Date": "2026-03-05", + "Open": 43.77000045776367, + "Close": 43.400001525878906, + "Volume": 6340500 + }, + { + "Date": "2026-03-06", + "Open": 43.25, + "Close": 43.61000061035156, + "Volume": 6023600 + }, + { + "Date": "2026-03-09", + "Open": 43.5099983215332, + "Close": 43.47999954223633, + "Volume": 3774700 + }, + { + "Date": "2026-03-10", + "Open": 43.290000915527344, + "Close": 43.15999984741211, + "Volume": 4439200 + }, + { + "Date": "2026-03-11", + "Open": 43.0099983215332, + "Close": 42.95000076293945, + "Volume": 3809100 + }, + { + "Date": "2026-03-12", + "Open": 42.95000076293945, + "Close": 43.400001525878906, + "Volume": 4215700 + }, + { + "Date": "2026-03-13", + "Open": 43.849998474121094, + "Close": 44.0099983215332, + "Volume": 3408400 + }, + { + "Date": "2026-03-16", + "Open": 44.25, + "Close": 44.13999938964844, + "Volume": 3419600 + }, + { + "Date": "2026-03-17", + "Open": 44.31999969482422, + "Close": 43.65999984741211, + "Volume": 3996900 + }, + { + "Date": "2026-03-18", + "Open": 43.52000045776367, + "Close": 43.22999954223633, + "Volume": 6381100 + }, + { + "Date": "2026-03-19", + "Open": 43.209999084472656, + "Close": 43.25, + "Volume": 3866300 + }, + { + "Date": "2026-03-20", + "Open": 43.2400016784668, + "Close": 42.02000045776367, + "Volume": 10674300 + }, + { + "Date": "2026-03-23", + "Open": 42.34000015258789, + "Close": 41.7599983215332, + "Volume": 6406600 + }, + { + "Date": "2026-03-24", + "Open": 41.619998931884766, + "Close": 41.880001068115234, + "Volume": 4241600 + }, + { + "Date": "2026-03-25", + "Open": 42.310001373291016, + "Close": 42.06999969482422, + "Volume": 3009600 + }, + { + "Date": "2026-03-26", + "Open": 42.11000061035156, + "Close": 42.33000183105469, + "Volume": 2548400 + }, + { + "Date": "2026-03-27", + "Open": 42.36000061035156, + "Close": 42.380001068115234, + "Volume": 3737600 + }, + { + "Date": "2026-03-30", + "Open": 42.90999984741211, + "Close": 42.9900016784668, + "Volume": 3936400 + }, + { + "Date": "2026-03-31", + "Open": 43.27000045776367, + "Close": 43.15999984741211, + "Volume": 4576400 + }, + { + "Date": "2026-04-01", + "Open": 42.90999984741211, + "Close": 43.25, + "Volume": 3453900 + }, + { + "Date": "2026-04-02", + "Open": 43.4900016784668, + "Close": 43.709999084472656, + "Volume": 3055500 + }, + { + "Date": "2026-04-06", + "Open": 43.65999984741211, + "Close": 43.59000015258789, + "Volume": 2790300 + }, + { + "Date": "2026-04-07", + "Open": 43.61000061035156, + "Close": 43.599998474121094, + "Volume": 2334100 + }, + { + "Date": "2026-04-08", + "Open": 43.209999084472656, + "Close": 43.369998931884766, + "Volume": 913904 + } + ], + "COIN": [ + { + "Date": "2025-11-26", + "Open": 256.20001220703125, + "Close": 264.9700012207031, + "Volume": 9929300 + }, + { + "Date": "2025-11-28", + "Open": 274.010009765625, + "Close": 272.82000732421875, + "Volume": 8977800 + }, + { + "Date": "2025-12-01", + "Open": 260.5299987792969, + "Close": 259.8399963378906, + "Volume": 12119300 + }, + { + "Date": "2025-12-02", + "Open": 267.67999267578125, + "Close": 263.260009765625, + "Volume": 9059300 + }, + { + "Date": "2025-12-03", + "Open": 268.0, + "Close": 276.9200134277344, + "Volume": 9466700 + }, + { + "Date": "2025-12-04", + "Open": 273.6000061035156, + "Close": 274.04998779296875, + "Volume": 6469200 + }, + { + "Date": "2025-12-05", + "Open": 270.42999267578125, + "Close": 269.7300109863281, + "Volume": 7173500 + }, + { + "Date": "2025-12-08", + "Open": 272.80999755859375, + "Close": 274.20001220703125, + "Volume": 5937000 + }, + { + "Date": "2025-12-09", + "Open": 270.6300048828125, + "Close": 277.3599853515625, + "Volume": 7876600 + }, + { + "Date": "2025-12-10", + "Open": 273.20001220703125, + "Close": 275.0899963378906, + "Volume": 6818600 + }, + { + "Date": "2025-12-11", + "Open": 266.8999938964844, + "Close": 269.0199890136719, + "Volume": 7969600 + }, + { + "Date": "2025-12-12", + "Open": 271.6600036621094, + "Close": 267.4599914550781, + "Volume": 8180300 + }, + { + "Date": "2025-12-15", + "Open": 267.989990234375, + "Close": 250.4199981689453, + "Volume": 10885700 + }, + { + "Date": "2025-12-16", + "Open": 253.55999755859375, + "Close": 252.61000061035156, + "Volume": 6907400 + }, + { + "Date": "2025-12-17", + "Open": 254.77999877929688, + "Close": 244.19000244140625, + "Volume": 8429500 + }, + { + "Date": "2025-12-18", + "Open": 253.10000610351562, + "Close": 239.1999969482422, + "Volume": 9291500 + }, + { + "Date": "2025-12-19", + "Open": 244.5800018310547, + "Close": 245.1199951171875, + "Volume": 10613000 + }, + { + "Date": "2025-12-22", + "Open": 251.67999267578125, + "Close": 247.89999389648438, + "Volume": 6233100 + }, + { + "Date": "2025-12-23", + "Open": 243.25, + "Close": 242.3000030517578, + "Volume": 7004200 + }, + { + "Date": "2025-12-24", + "Open": 240.27999877929688, + "Close": 239.72999572753906, + "Volume": 3869000 + }, + { + "Date": "2025-12-26", + "Open": 240.39999389648438, + "Close": 236.89999389648438, + "Volume": 5925700 + }, + { + "Date": "2025-12-29", + "Open": 234.36000061035156, + "Close": 233.77000427246094, + "Volume": 6362600 + }, + { + "Date": "2025-12-30", + "Open": 233.64999389648438, + "Close": 231.60000610351562, + "Volume": 5652100 + }, + { + "Date": "2025-12-31", + "Open": 231.22000122070312, + "Close": 226.13999938964844, + "Volume": 6678200 + }, + { + "Date": "2026-01-02", + "Open": 230.60000610351562, + "Close": 236.52999877929688, + "Volume": 8760200 + }, + { + "Date": "2026-01-05", + "Open": 247.11000061035156, + "Close": 254.9199981689453, + "Volume": 13695300 + }, + { + "Date": "2026-01-06", + "Open": 255.2100067138672, + "Close": 250.55999755859375, + "Volume": 8672500 + }, + { + "Date": "2026-01-07", + "Open": 248.27999877929688, + "Close": 245.92999267578125, + "Volume": 7488900 + }, + { + "Date": "2026-01-08", + "Open": 244.6199951171875, + "Close": 245.58999633789062, + "Volume": 6897200 + }, + { + "Date": "2026-01-09", + "Open": 246.07000732421875, + "Close": 240.77999877929688, + "Volume": 8104500 + }, + { + "Date": "2026-01-12", + "Open": 239.6300048828125, + "Close": 242.97999572753906, + "Volume": 5957300 + }, + { + "Date": "2026-01-13", + "Open": 245.5, + "Close": 252.69000244140625, + "Volume": 9027000 + }, + { + "Date": "2026-01-14", + "Open": 256.9200134277344, + "Close": 255.86000061035156, + "Volume": 10804500 + }, + { + "Date": "2026-01-15", + "Open": 250.58999633789062, + "Close": 239.27999877929688, + "Volume": 12098900 + }, + { + "Date": "2026-01-16", + "Open": 239.49000549316406, + "Close": 241.14999389648438, + "Volume": 7622400 + }, + { + "Date": "2026-01-20", + "Open": 232.63999938964844, + "Close": 227.72999572753906, + "Volume": 9757900 + }, + { + "Date": "2026-01-21", + "Open": 228.75999450683594, + "Close": 226.92999267578125, + "Volume": 8476500 + }, + { + "Date": "2026-01-22", + "Open": 228.52999877929688, + "Close": 223.13999938964844, + "Volume": 7088800 + }, + { + "Date": "2026-01-23", + "Open": 222.75, + "Close": 216.9499969482422, + "Volume": 12975100 + }, + { + "Date": "2026-01-26", + "Open": 212.17999267578125, + "Close": 213.47999572753906, + "Volume": 7077500 + }, + { + "Date": "2026-01-27", + "Open": 213.47999572753906, + "Close": 210.8300018310547, + "Volume": 7465500 + }, + { + "Date": "2026-01-28", + "Open": 213.27999877929688, + "Close": 209.42999267578125, + "Volume": 9046600 + }, + { + "Date": "2026-01-29", + "Open": 206.82000732421875, + "Close": 199.17999267578125, + "Volume": 14604300 + }, + { + "Date": "2026-01-30", + "Open": 198.6999969482422, + "Close": 194.74000549316406, + "Volume": 9635400 + }, + { + "Date": "2026-02-02", + "Open": 189.80999755859375, + "Close": 187.86000061035156, + "Volume": 12288700 + }, + { + "Date": "2026-02-03", + "Open": 188.67999267578125, + "Close": 179.66000366210938, + "Volume": 12610300 + }, + { + "Date": "2026-02-04", + "Open": 176.11000061035156, + "Close": 168.6199951171875, + "Volume": 16627600 + }, + { + "Date": "2026-02-05", + "Open": 160.42999267578125, + "Close": 146.1199951171875, + "Volume": 29610500 + }, + { + "Date": "2026-02-06", + "Open": 154.55999755859375, + "Close": 165.1199951171875, + "Volume": 19776100 + }, + { + "Date": "2026-02-09", + "Open": 160.10000610351562, + "Close": 167.25, + "Volume": 10618500 + }, + { + "Date": "2026-02-10", + "Open": 162.55999755859375, + "Close": 162.50999450683594, + "Volume": 8835200 + }, + { + "Date": "2026-02-11", + "Open": 157.6999969482422, + "Close": 153.1999969482422, + "Volume": 13923800 + }, + { + "Date": "2026-02-12", + "Open": 153.10000610351562, + "Close": 141.08999633789062, + "Volume": 19986100 + }, + { + "Date": "2026-02-13", + "Open": 153.6999969482422, + "Close": 164.32000732421875, + "Volume": 32410100 + }, + { + "Date": "2026-02-17", + "Open": 162.47999572753906, + "Close": 166.02000427246094, + "Volume": 16770600 + }, + { + "Date": "2026-02-18", + "Open": 165.39999389648438, + "Close": 164.0500030517578, + "Volume": 13792200 + }, + { + "Date": "2026-02-19", + "Open": 162.4199981689453, + "Close": 165.94000244140625, + "Volume": 8001700 + }, + { + "Date": "2026-02-20", + "Open": 164.8800048828125, + "Close": 171.35000610351562, + "Volume": 13692200 + }, + { + "Date": "2026-02-23", + "Open": 166.16000366210938, + "Close": 160.24000549316406, + "Volume": 12685500 + }, + { + "Date": "2026-02-24", + "Open": 155.83999633789062, + "Close": 162.02999877929688, + "Volume": 10442900 + }, + { + "Date": "2026-02-25", + "Open": 171.77999877929688, + "Close": 183.94000244140625, + "Volume": 23793900 + }, + { + "Date": "2026-02-26", + "Open": 181.44000244140625, + "Close": 181.05999755859375, + "Volume": 12746600 + }, + { + "Date": "2026-02-27", + "Open": 175.35000610351562, + "Close": 175.85000610351562, + "Volume": 11427900 + }, + { + "Date": "2026-03-02", + "Open": 172.5, + "Close": 185.24000549316406, + "Volume": 12306800 + }, + { + "Date": "2026-03-03", + "Open": 177.17999267578125, + "Close": 182.36000061035156, + "Volume": 12828800 + }, + { + "Date": "2026-03-04", + "Open": 195.91000366210938, + "Close": 208.92999267578125, + "Volume": 27200300 + }, + { + "Date": "2026-03-05", + "Open": 205.75, + "Close": 205.7100067138672, + "Volume": 15036600 + }, + { + "Date": "2026-03-06", + "Open": 197.75999450683594, + "Close": 197.22000122070312, + "Volume": 11504900 + }, + { + "Date": "2026-03-09", + "Open": 198.0, + "Close": 199.7899932861328, + "Volume": 12064600 + }, + { + "Date": "2026-03-10", + "Open": 204.42999267578125, + "Close": 196.52000427246094, + "Volume": 10846100 + }, + { + "Date": "2026-03-11", + "Open": 197.50999450683594, + "Close": 198.6300048828125, + "Volume": 9531700 + }, + { + "Date": "2026-03-12", + "Open": 196.1300048828125, + "Close": 193.22999572753906, + "Volume": 7967100 + }, + { + "Date": "2026-03-13", + "Open": 203.75999450683594, + "Close": 195.52999877929688, + "Volume": 12137100 + }, + { + "Date": "2026-03-16", + "Open": 201.80999755859375, + "Close": 203.32000732421875, + "Volume": 13054000 + }, + { + "Date": "2026-03-17", + "Open": 202.27000427246094, + "Close": 210.22999572753906, + "Volume": 11948000 + }, + { + "Date": "2026-03-18", + "Open": 206.77000427246094, + "Close": 202.2899932861328, + "Volume": 12602200 + }, + { + "Date": "2026-03-19", + "Open": 195.33999633789062, + "Close": 202.91000366210938, + "Volume": 9273000 + }, + { + "Date": "2026-03-20", + "Open": 202.5, + "Close": 197.5, + "Volume": 13305100 + }, + { + "Date": "2026-03-23", + "Open": 198.60000610351562, + "Close": 200.6199951171875, + "Volume": 12466500 + }, + { + "Date": "2026-03-24", + "Open": 199.10000610351562, + "Close": 181.0399932861328, + "Volume": 20833000 + }, + { + "Date": "2026-03-25", + "Open": 184.5800018310547, + "Close": 181.10000610351562, + "Volume": 10432500 + }, + { + "Date": "2026-03-26", + "Open": 177.0, + "Close": 173.3800048828125, + "Volume": 9402600 + }, + { + "Date": "2026-03-27", + "Open": 168.0500030517578, + "Close": 161.13999938964844, + "Volume": 12289900 + }, + { + "Date": "2026-03-30", + "Open": 164.52999877929688, + "Close": 160.7899932861328, + "Volume": 11775200 + }, + { + "Date": "2026-03-31", + "Open": 163.8000030517578, + "Close": 174.61000061035156, + "Volume": 12665100 + }, + { + "Date": "2026-04-01", + "Open": 179.0, + "Close": 172.99000549316406, + "Volume": 8828600 + }, + { + "Date": "2026-04-02", + "Open": 167.6300048828125, + "Close": 171.4600067138672, + "Volume": 8869300 + }, + { + "Date": "2026-04-06", + "Open": 175.10000610351562, + "Close": 174.7899932861328, + "Volume": 7125200 + }, + { + "Date": "2026-04-07", + "Open": 172.1199951171875, + "Close": 175.17999267578125, + "Volume": 7322400 + }, + { + "Date": "2026-04-08", + "Open": 188.09800720214844, + "Close": 177.375, + "Volume": 4588469 + } + ], + "CRL": [ + { + "Date": "2025-11-26", + "Open": 179.0, + "Close": 178.94000244140625, + "Volume": 351000 + }, + { + "Date": "2025-11-28", + "Open": 178.0, + "Close": 178.13999938964844, + "Volume": 225800 + }, + { + "Date": "2025-12-01", + "Open": 177.32000732421875, + "Close": 176.08999633789062, + "Volume": 896800 + }, + { + "Date": "2025-12-02", + "Open": 173.99000549316406, + "Close": 174.75999450683594, + "Volume": 636400 + }, + { + "Date": "2025-12-03", + "Open": 180.91000366210938, + "Close": 184.6699981689453, + "Volume": 770500 + }, + { + "Date": "2025-12-04", + "Open": 186.61000061035156, + "Close": 184.0399932861328, + "Volume": 992700 + }, + { + "Date": "2025-12-05", + "Open": 185.00999450683594, + "Close": 184.30999755859375, + "Volume": 705100 + }, + { + "Date": "2025-12-08", + "Open": 184.38999938964844, + "Close": 187.1199951171875, + "Volume": 810800 + }, + { + "Date": "2025-12-09", + "Open": 186.8000030517578, + "Close": 185.99000549316406, + "Volume": 1070100 + }, + { + "Date": "2025-12-10", + "Open": 187.58999633789062, + "Close": 194.85000610351562, + "Volume": 1107300 + }, + { + "Date": "2025-12-11", + "Open": 194.92999267578125, + "Close": 194.42999267578125, + "Volume": 639000 + }, + { + "Date": "2025-12-12", + "Open": 194.3699951171875, + "Close": 193.02999877929688, + "Volume": 515100 + }, + { + "Date": "2025-12-15", + "Open": 197.0800018310547, + "Close": 198.14999389648438, + "Volume": 843200 + }, + { + "Date": "2025-12-16", + "Open": 197.30999755859375, + "Close": 195.22000122070312, + "Volume": 722500 + }, + { + "Date": "2025-12-17", + "Open": 194.55999755859375, + "Close": 195.97999572753906, + "Volume": 586900 + }, + { + "Date": "2025-12-18", + "Open": 197.32000732421875, + "Close": 193.85000610351562, + "Volume": 670800 + }, + { + "Date": "2025-12-19", + "Open": 193.4600067138672, + "Close": 197.05999755859375, + "Volume": 1174500 + }, + { + "Date": "2025-12-22", + "Open": 196.99000549316406, + "Close": 203.02000427246094, + "Volume": 631700 + }, + { + "Date": "2025-12-23", + "Open": 202.1999969482422, + "Close": 202.8699951171875, + "Volume": 462200 + }, + { + "Date": "2025-12-24", + "Open": 202.69000244140625, + "Close": 203.16000366210938, + "Volume": 242000 + }, + { + "Date": "2025-12-26", + "Open": 203.4199981689453, + "Close": 203.66000366210938, + "Volume": 293300 + }, + { + "Date": "2025-12-29", + "Open": 203.1699981689453, + "Close": 203.16000366210938, + "Volume": 471500 + }, + { + "Date": "2025-12-30", + "Open": 202.77000427246094, + "Close": 201.97999572753906, + "Volume": 300800 + }, + { + "Date": "2025-12-31", + "Open": 202.52999877929688, + "Close": 199.47999572753906, + "Volume": 312000 + }, + { + "Date": "2026-01-02", + "Open": 200.1300048828125, + "Close": 202.4199981689453, + "Volume": 483500 + }, + { + "Date": "2026-01-05", + "Open": 197.0, + "Close": 208.32000732421875, + "Volume": 710800 + }, + { + "Date": "2026-01-06", + "Open": 208.35000610351562, + "Close": 216.11000061035156, + "Volume": 752600 + }, + { + "Date": "2026-01-07", + "Open": 216.41000366210938, + "Close": 216.77000427246094, + "Volume": 732200 + }, + { + "Date": "2026-01-08", + "Open": 213.89999389648438, + "Close": 215.50999450683594, + "Volume": 995100 + }, + { + "Date": "2026-01-09", + "Open": 217.82000732421875, + "Close": 220.91000366210938, + "Volume": 1133500 + }, + { + "Date": "2026-01-12", + "Open": 221.22000122070312, + "Close": 218.82000732421875, + "Volume": 743900 + }, + { + "Date": "2026-01-13", + "Open": 221.66000366210938, + "Close": 218.99000549316406, + "Volume": 1054400 + }, + { + "Date": "2026-01-14", + "Open": 219.14999389648438, + "Close": 216.38999938964844, + "Volume": 936400 + }, + { + "Date": "2026-01-15", + "Open": 216.47999572753906, + "Close": 223.47000122070312, + "Volume": 779500 + }, + { + "Date": "2026-01-16", + "Open": 223.42999267578125, + "Close": 219.6999969482422, + "Volume": 866900 + }, + { + "Date": "2026-01-20", + "Open": 217.4600067138672, + "Close": 218.19000244140625, + "Volume": 718700 + }, + { + "Date": "2026-01-21", + "Open": 219.52000427246094, + "Close": 226.77000427246094, + "Volume": 521000 + }, + { + "Date": "2026-01-22", + "Open": 228.38999938964844, + "Close": 224.02999877929688, + "Volume": 521200 + }, + { + "Date": "2026-01-23", + "Open": 223.10000610351562, + "Close": 219.61000061035156, + "Volume": 576800 + }, + { + "Date": "2026-01-26", + "Open": 219.1300048828125, + "Close": 222.35000610351562, + "Volume": 505900 + }, + { + "Date": "2026-01-27", + "Open": 220.52999877929688, + "Close": 219.52999877929688, + "Volume": 401200 + }, + { + "Date": "2026-01-28", + "Open": 218.4499969482422, + "Close": 216.8800048828125, + "Volume": 444600 + }, + { + "Date": "2026-01-29", + "Open": 216.4499969482422, + "Close": 211.67999267578125, + "Volume": 554500 + }, + { + "Date": "2026-01-30", + "Open": 210.3699951171875, + "Close": 210.47999572753906, + "Volume": 384500 + }, + { + "Date": "2026-02-02", + "Open": 208.86000061035156, + "Close": 213.22000122070312, + "Volume": 403000 + }, + { + "Date": "2026-02-03", + "Open": 214.3000030517578, + "Close": 201.41000366210938, + "Volume": 963800 + }, + { + "Date": "2026-02-04", + "Open": 202.67999267578125, + "Close": 201.6199951171875, + "Volume": 847500 + }, + { + "Date": "2026-02-05", + "Open": 200.63999938964844, + "Close": 183.6999969482422, + "Volume": 1241400 + }, + { + "Date": "2026-02-06", + "Open": 184.88999938964844, + "Close": 189.2100067138672, + "Volume": 987700 + }, + { + "Date": "2026-02-09", + "Open": 187.33999633789062, + "Close": 185.6999969482422, + "Volume": 853400 + }, + { + "Date": "2026-02-10", + "Open": 182.0, + "Close": 181.24000549316406, + "Volume": 1055400 + }, + { + "Date": "2026-02-11", + "Open": 183.05999755859375, + "Close": 165.97999572753906, + "Volume": 1979600 + }, + { + "Date": "2026-02-12", + "Open": 157.49000549316406, + "Close": 158.74000549316406, + "Volume": 2827000 + }, + { + "Date": "2026-02-13", + "Open": 160.44000244140625, + "Close": 161.35000610351562, + "Volume": 1102300 + }, + { + "Date": "2026-02-17", + "Open": 160.74000549316406, + "Close": 158.52999877929688, + "Volume": 1936700 + }, + { + "Date": "2026-02-18", + "Open": 146.82000732421875, + "Close": 158.0, + "Volume": 2541200 + }, + { + "Date": "2026-02-19", + "Open": 154.08999633789062, + "Close": 164.24000549316406, + "Volume": 2055800 + }, + { + "Date": "2026-02-20", + "Open": 162.5399932861328, + "Close": 168.9199981689453, + "Volume": 1599400 + }, + { + "Date": "2026-02-23", + "Open": 168.00999450683594, + "Close": 163.52000427246094, + "Volume": 1499300 + }, + { + "Date": "2026-02-24", + "Open": 162.35000610351562, + "Close": 166.05999755859375, + "Volume": 768700 + }, + { + "Date": "2026-02-25", + "Open": 169.91000366210938, + "Close": 167.55999755859375, + "Volume": 982200 + }, + { + "Date": "2026-02-26", + "Open": 168.0800018310547, + "Close": 175.4600067138672, + "Volume": 1632500 + }, + { + "Date": "2026-02-27", + "Open": 172.0800018310547, + "Close": 178.49000549316406, + "Volume": 1198300 + }, + { + "Date": "2026-03-02", + "Open": 175.2899932861328, + "Close": 178.61000061035156, + "Volume": 835400 + }, + { + "Date": "2026-03-03", + "Open": 173.9199981689453, + "Close": 175.69000244140625, + "Volume": 790300 + }, + { + "Date": "2026-03-04", + "Open": 176.05999755859375, + "Close": 179.5800018310547, + "Volume": 742900 + }, + { + "Date": "2026-03-05", + "Open": 177.67999267578125, + "Close": 181.32000732421875, + "Volume": 1145100 + }, + { + "Date": "2026-03-06", + "Open": 178.88999938964844, + "Close": 174.4600067138672, + "Volume": 1078800 + }, + { + "Date": "2026-03-09", + "Open": 172.72999572753906, + "Close": 176.99000549316406, + "Volume": 1029100 + }, + { + "Date": "2026-03-10", + "Open": 173.9499969482422, + "Close": 167.3699951171875, + "Volume": 793600 + }, + { + "Date": "2026-03-11", + "Open": 166.72999572753906, + "Close": 168.91000366210938, + "Volume": 604900 + }, + { + "Date": "2026-03-12", + "Open": 166.07000732421875, + "Close": 152.66000366210938, + "Volume": 1414800 + }, + { + "Date": "2026-03-13", + "Open": 155.6199951171875, + "Close": 155.4600067138672, + "Volume": 987600 + }, + { + "Date": "2026-03-16", + "Open": 157.6699981689453, + "Close": 151.97000122070312, + "Volume": 791000 + }, + { + "Date": "2026-03-17", + "Open": 155.5, + "Close": 153.7100067138672, + "Volume": 755100 + }, + { + "Date": "2026-03-18", + "Open": 151.6199951171875, + "Close": 157.11000061035156, + "Volume": 804800 + }, + { + "Date": "2026-03-19", + "Open": 156.0399932861328, + "Close": 153.0500030517578, + "Volume": 790900 + }, + { + "Date": "2026-03-20", + "Open": 152.86000061035156, + "Close": 153.60000610351562, + "Volume": 808600 + }, + { + "Date": "2026-03-23", + "Open": 156.64999389648438, + "Close": 158.0, + "Volume": 984200 + }, + { + "Date": "2026-03-24", + "Open": 155.05999755859375, + "Close": 159.19000244140625, + "Volume": 598200 + }, + { + "Date": "2026-03-25", + "Open": 163.82000732421875, + "Close": 165.88999938964844, + "Volume": 1033600 + }, + { + "Date": "2026-03-26", + "Open": 164.3300018310547, + "Close": 165.1300048828125, + "Volume": 909100 + }, + { + "Date": "2026-03-27", + "Open": 163.60000610351562, + "Close": 159.16000366210938, + "Volume": 814300 + }, + { + "Date": "2026-03-30", + "Open": 161.5500030517578, + "Close": 159.72000122070312, + "Volume": 873000 + }, + { + "Date": "2026-03-31", + "Open": 162.5500030517578, + "Close": 172.5, + "Volume": 1180100 + }, + { + "Date": "2026-04-01", + "Open": 173.77000427246094, + "Close": 174.89999389648438, + "Volume": 915700 + }, + { + "Date": "2026-04-02", + "Open": 170.52999877929688, + "Close": 173.88999938964844, + "Volume": 839200 + }, + { + "Date": "2026-04-06", + "Open": 170.55999755859375, + "Close": 168.22000122070312, + "Volume": 1344500 + }, + { + "Date": "2026-04-07", + "Open": 167.05999755859375, + "Close": 169.5399932861328, + "Volume": 686800 + }, + { + "Date": "2026-04-08", + "Open": 178.13999938964844, + "Close": 175.5399932861328, + "Volume": 194753 + } + ], + "CPRT": [ + { + "Date": "2025-11-26", + "Open": 39.04999923706055, + "Close": 38.75, + "Volume": 7994800 + }, + { + "Date": "2025-11-28", + "Open": 38.91999816894531, + "Close": 38.97999954223633, + "Volume": 3968500 + }, + { + "Date": "2025-12-01", + "Open": 38.65999984741211, + "Close": 39.150001525878906, + "Volume": 8458100 + }, + { + "Date": "2025-12-02", + "Open": 39.279998779296875, + "Close": 38.959999084472656, + "Volume": 9286400 + }, + { + "Date": "2025-12-03", + "Open": 38.90999984741211, + "Close": 38.849998474121094, + "Volume": 6919400 + }, + { + "Date": "2025-12-04", + "Open": 38.95000076293945, + "Close": 38.79999923706055, + "Volume": 6541100 + }, + { + "Date": "2025-12-05", + "Open": 38.900001525878906, + "Close": 38.720001220703125, + "Volume": 8192400 + }, + { + "Date": "2025-12-08", + "Open": 38.720001220703125, + "Close": 38.40999984741211, + "Volume": 8112900 + }, + { + "Date": "2025-12-09", + "Open": 38.40999984741211, + "Close": 38.439998626708984, + "Volume": 6377400 + }, + { + "Date": "2025-12-10", + "Open": 38.400001525878906, + "Close": 39.189998626708984, + "Volume": 9723300 + }, + { + "Date": "2025-12-11", + "Open": 39.13999938964844, + "Close": 38.689998626708984, + "Volume": 7039400 + }, + { + "Date": "2025-12-12", + "Open": 38.900001525878906, + "Close": 38.66999816894531, + "Volume": 7116700 + }, + { + "Date": "2025-12-15", + "Open": 39.060001373291016, + "Close": 38.66999816894531, + "Volume": 10396500 + }, + { + "Date": "2025-12-16", + "Open": 38.7599983215332, + "Close": 39.150001525878906, + "Volume": 11398400 + }, + { + "Date": "2025-12-17", + "Open": 38.84000015258789, + "Close": 39.11000061035156, + "Volume": 9536400 + }, + { + "Date": "2025-12-18", + "Open": 39.15999984741211, + "Close": 39.220001220703125, + "Volume": 7496900 + }, + { + "Date": "2025-12-19", + "Open": 39.369998931884766, + "Close": 39.06999969482422, + "Volume": 23321400 + }, + { + "Date": "2025-12-22", + "Open": 39.0099983215332, + "Close": 39.36000061035156, + "Volume": 5664200 + }, + { + "Date": "2025-12-23", + "Open": 39.34000015258789, + "Close": 39.150001525878906, + "Volume": 8573000 + }, + { + "Date": "2025-12-24", + "Open": 39.11000061035156, + "Close": 39.099998474121094, + "Volume": 2020700 + }, + { + "Date": "2025-12-26", + "Open": 39.060001373291016, + "Close": 39.29999923706055, + "Volume": 4280100 + }, + { + "Date": "2025-12-29", + "Open": 39.29999923706055, + "Close": 39.4900016784668, + "Volume": 6492200 + }, + { + "Date": "2025-12-30", + "Open": 39.40999984741211, + "Close": 39.5, + "Volume": 6111800 + }, + { + "Date": "2025-12-31", + "Open": 39.349998474121094, + "Close": 39.150001525878906, + "Volume": 5909200 + }, + { + "Date": "2026-01-02", + "Open": 39.150001525878906, + "Close": 37.77000045776367, + "Volume": 8608100 + }, + { + "Date": "2026-01-05", + "Open": 37.599998474121094, + "Close": 38.540000915527344, + "Volume": 8998500 + }, + { + "Date": "2026-01-06", + "Open": 38.43000030517578, + "Close": 38.959999084472656, + "Volume": 6706700 + }, + { + "Date": "2026-01-07", + "Open": 38.959999084472656, + "Close": 38.189998626708984, + "Volume": 8246900 + }, + { + "Date": "2026-01-08", + "Open": 38.06999969482422, + "Close": 39.040000915527344, + "Volume": 7215400 + }, + { + "Date": "2026-01-09", + "Open": 39.13999938964844, + "Close": 39.83000183105469, + "Volume": 8409200 + }, + { + "Date": "2026-01-12", + "Open": 39.779998779296875, + "Close": 39.91999816894531, + "Volume": 9877900 + }, + { + "Date": "2026-01-13", + "Open": 39.83000183105469, + "Close": 39.869998931884766, + "Volume": 9033600 + }, + { + "Date": "2026-01-14", + "Open": 39.81999969482422, + "Close": 39.9900016784668, + "Volume": 8787600 + }, + { + "Date": "2026-01-15", + "Open": 40.130001068115234, + "Close": 41.25, + "Volume": 12156400 + }, + { + "Date": "2026-01-16", + "Open": 41.18000030517578, + "Close": 41.040000915527344, + "Volume": 11878400 + }, + { + "Date": "2026-01-20", + "Open": 40.84000015258789, + "Close": 40.709999084472656, + "Volume": 10639200 + }, + { + "Date": "2026-01-21", + "Open": 40.91999816894531, + "Close": 41.310001373291016, + "Volume": 8820300 + }, + { + "Date": "2026-01-22", + "Open": 41.310001373291016, + "Close": 41.27000045776367, + "Volume": 6949100 + }, + { + "Date": "2026-01-23", + "Open": 41.13999938964844, + "Close": 41.400001525878906, + "Volume": 7503100 + }, + { + "Date": "2026-01-26", + "Open": 41.310001373291016, + "Close": 41.540000915527344, + "Volume": 5536300 + }, + { + "Date": "2026-01-27", + "Open": 41.29999923706055, + "Close": 40.369998931884766, + "Volume": 6246000 + }, + { + "Date": "2026-01-28", + "Open": 40.369998931884766, + "Close": 40.619998931884766, + "Volume": 5895500 + }, + { + "Date": "2026-01-29", + "Open": 40.650001525878906, + "Close": 40.279998779296875, + "Volume": 5287400 + }, + { + "Date": "2026-01-30", + "Open": 39.959999084472656, + "Close": 40.58000183105469, + "Volume": 5963700 + }, + { + "Date": "2026-02-02", + "Open": 40.2599983215332, + "Close": 39.68000030517578, + "Volume": 9874100 + }, + { + "Date": "2026-02-03", + "Open": 39.5, + "Close": 38.939998626708984, + "Volume": 9833000 + }, + { + "Date": "2026-02-04", + "Open": 39.25, + "Close": 40.15999984741211, + "Volume": 9599800 + }, + { + "Date": "2026-02-05", + "Open": 40.31999969482422, + "Close": 39.880001068115234, + "Volume": 8909600 + }, + { + "Date": "2026-02-06", + "Open": 39.86000061035156, + "Close": 40.36000061035156, + "Volume": 8328800 + }, + { + "Date": "2026-02-09", + "Open": 40.31999969482422, + "Close": 40.29999923706055, + "Volume": 5432000 + }, + { + "Date": "2026-02-10", + "Open": 40.2400016784668, + "Close": 40.349998474121094, + "Volume": 5309400 + }, + { + "Date": "2026-02-11", + "Open": 40.150001525878906, + "Close": 39.5099983215332, + "Volume": 7621800 + }, + { + "Date": "2026-02-12", + "Open": 39.5, + "Close": 36.720001220703125, + "Volume": 17906200 + }, + { + "Date": "2026-02-13", + "Open": 37.060001373291016, + "Close": 37.4900016784668, + "Volume": 9365300 + }, + { + "Date": "2026-02-17", + "Open": 37.70000076293945, + "Close": 37.52000045776367, + "Volume": 11541800 + }, + { + "Date": "2026-02-18", + "Open": 37.470001220703125, + "Close": 37.75, + "Volume": 15726500 + }, + { + "Date": "2026-02-19", + "Open": 37.68000030517578, + "Close": 37.650001525878906, + "Volume": 11259600 + }, + { + "Date": "2026-02-20", + "Open": 34.29999923706055, + "Close": 36.47999954223633, + "Volume": 25525100 + }, + { + "Date": "2026-02-23", + "Open": 36.41999816894531, + "Close": 35.36000061035156, + "Volume": 13048100 + }, + { + "Date": "2026-02-24", + "Open": 35.529998779296875, + "Close": 35.279998779296875, + "Volume": 12455900 + }, + { + "Date": "2026-02-25", + "Open": 35.380001068115234, + "Close": 35.84000015258789, + "Volume": 13180200 + }, + { + "Date": "2026-02-26", + "Open": 36.380001068115234, + "Close": 37.150001525878906, + "Volume": 11261400 + }, + { + "Date": "2026-02-27", + "Open": 36.959999084472656, + "Close": 38.09000015258789, + "Volume": 10373800 + }, + { + "Date": "2026-03-02", + "Open": 37.630001068115234, + "Close": 38.310001373291016, + "Volume": 9592000 + }, + { + "Date": "2026-03-03", + "Open": 38.310001373291016, + "Close": 38.47999954223633, + "Volume": 8982700 + }, + { + "Date": "2026-03-04", + "Open": 38.34000015258789, + "Close": 37.939998626708984, + "Volume": 10899800 + }, + { + "Date": "2026-03-05", + "Open": 37.84000015258789, + "Close": 38.02000045776367, + "Volume": 9597300 + }, + { + "Date": "2026-03-06", + "Open": 37.689998626708984, + "Close": 37.7400016784668, + "Volume": 10113800 + }, + { + "Date": "2026-03-09", + "Open": 37.38999938964844, + "Close": 37.56999969482422, + "Volume": 11911400 + }, + { + "Date": "2026-03-10", + "Open": 37.43000030517578, + "Close": 36.310001373291016, + "Volume": 6852500 + }, + { + "Date": "2026-03-11", + "Open": 36.369998931884766, + "Close": 35.54999923706055, + "Volume": 7941100 + }, + { + "Date": "2026-03-12", + "Open": 35.5099983215332, + "Close": 33.970001220703125, + "Volume": 13883200 + }, + { + "Date": "2026-03-13", + "Open": 34.2400016784668, + "Close": 34.09000015258789, + "Volume": 6607300 + }, + { + "Date": "2026-03-16", + "Open": 34.43000030517578, + "Close": 33.880001068115234, + "Volume": 11510200 + }, + { + "Date": "2026-03-17", + "Open": 34.189998626708984, + "Close": 34.04999923706055, + "Volume": 7798100 + }, + { + "Date": "2026-03-18", + "Open": 33.52000045776367, + "Close": 33.0, + "Volume": 8785200 + }, + { + "Date": "2026-03-19", + "Open": 32.97999954223633, + "Close": 32.52000045776367, + "Volume": 8352900 + }, + { + "Date": "2026-03-20", + "Open": 32.45000076293945, + "Close": 32.86000061035156, + "Volume": 13790100 + }, + { + "Date": "2026-03-23", + "Open": 33.279998779296875, + "Close": 33.38999938964844, + "Volume": 8386300 + }, + { + "Date": "2026-03-24", + "Open": 33.09000015258789, + "Close": 32.84000015258789, + "Volume": 8094200 + }, + { + "Date": "2026-03-25", + "Open": 33.130001068115234, + "Close": 33.08000183105469, + "Volume": 6185800 + }, + { + "Date": "2026-03-26", + "Open": 33.130001068115234, + "Close": 33.029998779296875, + "Volume": 8985300 + }, + { + "Date": "2026-03-27", + "Open": 33.029998779296875, + "Close": 32.43000030517578, + "Volume": 6477000 + }, + { + "Date": "2026-03-30", + "Open": 32.619998931884766, + "Close": 32.61000061035156, + "Volume": 7866400 + }, + { + "Date": "2026-03-31", + "Open": 32.90999984741211, + "Close": 33.20000076293945, + "Volume": 7187900 + }, + { + "Date": "2026-04-01", + "Open": 33.130001068115234, + "Close": 33.02000045776367, + "Volume": 6103500 + }, + { + "Date": "2026-04-02", + "Open": 32.810001373291016, + "Close": 33.400001525878906, + "Volume": 6532300 + }, + { + "Date": "2026-04-06", + "Open": 33.310001373291016, + "Close": 32.84000015258789, + "Volume": 10206200 + }, + { + "Date": "2026-04-07", + "Open": 32.5, + "Close": 33.11000061035156, + "Volume": 7540100 + }, + { + "Date": "2026-04-08", + "Open": 33.69499969482422, + "Close": 33.61000061035156, + "Volume": 1272297 + } + ], + "COMP": [ + { + "Date": "2025-11-26", + "Open": 10.390000343322754, + "Close": 10.420000076293945, + "Volume": 10765200 + }, + { + "Date": "2025-11-28", + "Open": 10.430000305175781, + "Close": 10.420000076293945, + "Volume": 3373700 + }, + { + "Date": "2025-12-01", + "Open": 10.199999809265137, + "Close": 10.630000114440918, + "Volume": 11042300 + }, + { + "Date": "2025-12-02", + "Open": 10.699999809265137, + "Close": 10.5600004196167, + "Volume": 7622000 + }, + { + "Date": "2025-12-03", + "Open": 10.579999923706055, + "Close": 10.5, + "Volume": 12848200 + }, + { + "Date": "2025-12-04", + "Open": 10.539999961853027, + "Close": 10.399999618530273, + "Volume": 11357300 + }, + { + "Date": "2025-12-05", + "Open": 10.420000076293945, + "Close": 10.319999694824219, + "Volume": 6566000 + }, + { + "Date": "2025-12-08", + "Open": 10.8100004196167, + "Close": 10.420000076293945, + "Volume": 10210900 + }, + { + "Date": "2025-12-09", + "Open": 10.470000267028809, + "Close": 10.84000015258789, + "Volume": 14772700 + }, + { + "Date": "2025-12-10", + "Open": 10.880000114440918, + "Close": 10.550000190734863, + "Volume": 13531600 + }, + { + "Date": "2025-12-11", + "Open": 10.699999809265137, + "Close": 10.760000228881836, + "Volume": 8098700 + }, + { + "Date": "2025-12-12", + "Open": 10.869999885559082, + "Close": 10.739999771118164, + "Volume": 9077300 + }, + { + "Date": "2025-12-15", + "Open": 10.5, + "Close": 10.34000015258789, + "Volume": 13339000 + }, + { + "Date": "2025-12-16", + "Open": 10.420000076293945, + "Close": 10.880000114440918, + "Volume": 10297200 + }, + { + "Date": "2025-12-17", + "Open": 10.989999771118164, + "Close": 10.529999732971191, + "Volume": 14338500 + }, + { + "Date": "2025-12-18", + "Open": 10.720000267028809, + "Close": 10.739999771118164, + "Volume": 14421200 + }, + { + "Date": "2025-12-19", + "Open": 10.65999984741211, + "Close": 10.579999923706055, + "Volume": 12687000 + }, + { + "Date": "2025-12-22", + "Open": 10.449999809265137, + "Close": 10.720000267028809, + "Volume": 8573300 + }, + { + "Date": "2025-12-23", + "Open": 10.600000381469727, + "Close": 10.619999885559082, + "Volume": 8580100 + }, + { + "Date": "2025-12-24", + "Open": 10.640000343322754, + "Close": 10.680000305175781, + "Volume": 2834600 + }, + { + "Date": "2025-12-26", + "Open": 10.65999984741211, + "Close": 10.59000015258789, + "Volume": 3711700 + }, + { + "Date": "2025-12-29", + "Open": 10.59000015258789, + "Close": 10.699999809265137, + "Volume": 6400400 + }, + { + "Date": "2025-12-30", + "Open": 10.630000114440918, + "Close": 10.609999656677246, + "Volume": 5427300 + }, + { + "Date": "2025-12-31", + "Open": 10.579999923706055, + "Close": 10.569999694824219, + "Volume": 5610200 + }, + { + "Date": "2026-01-02", + "Open": 10.619999885559082, + "Close": 10.5, + "Volume": 9925900 + }, + { + "Date": "2026-01-05", + "Open": 10.5, + "Close": 10.850000381469727, + "Volume": 9724000 + }, + { + "Date": "2026-01-06", + "Open": 10.859999656677246, + "Close": 10.829999923706055, + "Volume": 9188500 + }, + { + "Date": "2026-01-07", + "Open": 11.800000190734863, + "Close": 11.84000015258789, + "Volume": 103307200 + }, + { + "Date": "2026-01-08", + "Open": 11.949999809265137, + "Close": 12.260000228881836, + "Volume": 76914900 + }, + { + "Date": "2026-01-09", + "Open": 12.5600004196167, + "Close": 12.84000015258789, + "Volume": 50025000 + }, + { + "Date": "2026-01-12", + "Open": 12.739999771118164, + "Close": 12.210000038146973, + "Volume": 31083500 + }, + { + "Date": "2026-01-13", + "Open": 12.260000228881836, + "Close": 12.170000076293945, + "Volume": 27970100 + }, + { + "Date": "2026-01-14", + "Open": 12.079999923706055, + "Close": 12.300000190734863, + "Volume": 26712700 + }, + { + "Date": "2026-01-15", + "Open": 12.510000228881836, + "Close": 12.59000015258789, + "Volume": 16663400 + }, + { + "Date": "2026-01-16", + "Open": 12.75, + "Close": 12.859999656677246, + "Volume": 19273100 + }, + { + "Date": "2026-01-20", + "Open": 12.859999656677246, + "Close": 12.760000228881836, + "Volume": 18340500 + }, + { + "Date": "2026-01-21", + "Open": 12.770000457763672, + "Close": 13.329999923706055, + "Volume": 20844700 + }, + { + "Date": "2026-01-22", + "Open": 13.430000305175781, + "Close": 13.279999732971191, + "Volume": 19363500 + }, + { + "Date": "2026-01-23", + "Open": 13.15999984741211, + "Close": 13.329999923706055, + "Volume": 10366600 + }, + { + "Date": "2026-01-26", + "Open": 13.5, + "Close": 13.579999923706055, + "Volume": 19996700 + }, + { + "Date": "2026-01-27", + "Open": 13.40999984741211, + "Close": 13.130000114440918, + "Volume": 20348300 + }, + { + "Date": "2026-01-28", + "Open": 13.140000343322754, + "Close": 13.050000190734863, + "Volume": 17931000 + }, + { + "Date": "2026-01-29", + "Open": 13.0600004196167, + "Close": 13.029999732971191, + "Volume": 20025000 + }, + { + "Date": "2026-01-30", + "Open": 12.899999618530273, + "Close": 12.520000457763672, + "Volume": 18839800 + }, + { + "Date": "2026-02-02", + "Open": 12.5, + "Close": 12.279999732971191, + "Volume": 13388600 + }, + { + "Date": "2026-02-03", + "Open": 12.420000076293945, + "Close": 12.180000305175781, + "Volume": 18832900 + }, + { + "Date": "2026-02-04", + "Open": 12.15999984741211, + "Close": 11.979999542236328, + "Volume": 22206600 + }, + { + "Date": "2026-02-05", + "Open": 11.90999984741211, + "Close": 12.039999961853027, + "Volume": 16169100 + }, + { + "Date": "2026-02-06", + "Open": 12.109999656677246, + "Close": 12.270000457763672, + "Volume": 14673400 + }, + { + "Date": "2026-02-09", + "Open": 12.270000457763672, + "Close": 12.869999885559082, + "Volume": 16405400 + }, + { + "Date": "2026-02-10", + "Open": 12.920000076293945, + "Close": 12.760000228881836, + "Volume": 25432700 + }, + { + "Date": "2026-02-11", + "Open": 12.609999656677246, + "Close": 11.199999809265137, + "Volume": 35936200 + }, + { + "Date": "2026-02-12", + "Open": 11.210000038146973, + "Close": 10.319999694824219, + "Volume": 47614600 + }, + { + "Date": "2026-02-13", + "Open": 10.425000190734863, + "Close": 10.40999984741211, + "Volume": 17431000 + }, + { + "Date": "2026-02-17", + "Open": 10.329999923706055, + "Close": 10.100000381469727, + "Volume": 13887300 + }, + { + "Date": "2026-02-18", + "Open": 10.100000381469727, + "Close": 10.460000038146973, + "Volume": 20421900 + }, + { + "Date": "2026-02-19", + "Open": 10.279999732971191, + "Close": 10.430000305175781, + "Volume": 10214700 + }, + { + "Date": "2026-02-20", + "Open": 10.350000381469727, + "Close": 10.300000190734863, + "Volume": 13745900 + }, + { + "Date": "2026-02-23", + "Open": 10.220000267028809, + "Close": 9.079999923706055, + "Volume": 35484600 + }, + { + "Date": "2026-02-24", + "Open": 9.039999961853027, + "Close": 9.430000305175781, + "Volume": 16470500 + }, + { + "Date": "2026-02-25", + "Open": 9.399999618530273, + "Close": 9.510000228881836, + "Volume": 19664200 + }, + { + "Date": "2026-02-26", + "Open": 9.539999961853027, + "Close": 10.0, + "Volume": 28146100 + }, + { + "Date": "2026-02-27", + "Open": 9.699999809265137, + "Close": 9.75, + "Volume": 30402200 + }, + { + "Date": "2026-03-02", + "Open": 9.449999809265137, + "Close": 10.0600004196167, + "Volume": 21499200 + }, + { + "Date": "2026-03-03", + "Open": 9.65999984741211, + "Close": 9.789999961853027, + "Volume": 12653500 + }, + { + "Date": "2026-03-04", + "Open": 9.850000381469727, + "Close": 9.489999771118164, + "Volume": 10917600 + }, + { + "Date": "2026-03-05", + "Open": 9.4399995803833, + "Close": 9.359999656677246, + "Volume": 22237400 + }, + { + "Date": "2026-03-06", + "Open": 9.039999961853027, + "Close": 8.699999809265137, + "Volume": 20392000 + }, + { + "Date": "2026-03-09", + "Open": 8.5, + "Close": 9.0, + "Volume": 19584100 + }, + { + "Date": "2026-03-10", + "Open": 9.024999618530273, + "Close": 8.819999694824219, + "Volume": 17106000 + }, + { + "Date": "2026-03-11", + "Open": 8.75, + "Close": 8.630000114440918, + "Volume": 10321300 + }, + { + "Date": "2026-03-12", + "Open": 8.449999809265137, + "Close": 8.09000015258789, + "Volume": 12484200 + }, + { + "Date": "2026-03-13", + "Open": 8.170000076293945, + "Close": 8.279999732971191, + "Volume": 10678400 + }, + { + "Date": "2026-03-16", + "Open": 8.399999618530273, + "Close": 8.220000267028809, + "Volume": 9928500 + }, + { + "Date": "2026-03-17", + "Open": 8.350000381469727, + "Close": 8.529999732971191, + "Volume": 14716600 + }, + { + "Date": "2026-03-18", + "Open": 8.359999656677246, + "Close": 8.079999923706055, + "Volume": 10751400 + }, + { + "Date": "2026-03-19", + "Open": 7.920000076293945, + "Close": 8.130000114440918, + "Volume": 9845300 + }, + { + "Date": "2026-03-20", + "Open": 8.050000190734863, + "Close": 7.769999980926514, + "Volume": 18604000 + }, + { + "Date": "2026-03-23", + "Open": 8.010000228881836, + "Close": 8.470000267028809, + "Volume": 15986700 + }, + { + "Date": "2026-03-24", + "Open": 8.350000381469727, + "Close": 8.100000381469727, + "Volume": 9642100 + }, + { + "Date": "2026-03-25", + "Open": 8.260000228881836, + "Close": 7.920000076293945, + "Volume": 11295300 + }, + { + "Date": "2026-03-26", + "Open": 7.840000152587891, + "Close": 7.619999885559082, + "Volume": 14100500 + }, + { + "Date": "2026-03-27", + "Open": 7.559999942779541, + "Close": 7.079999923706055, + "Volume": 18703200 + }, + { + "Date": "2026-03-30", + "Open": 7.159999847412109, + "Close": 6.840000152587891, + "Volume": 19378300 + }, + { + "Date": "2026-03-31", + "Open": 7.03000020980835, + "Close": 7.309999942779541, + "Volume": 19177600 + }, + { + "Date": "2026-04-01", + "Open": 7.349999904632568, + "Close": 7.179999828338623, + "Volume": 17522300 + }, + { + "Date": "2026-04-02", + "Open": 6.949999809265137, + "Close": 7.070000171661377, + "Volume": 14234800 + }, + { + "Date": "2026-04-06", + "Open": 6.980000019073486, + "Close": 6.800000190734863, + "Volume": 12881800 + }, + { + "Date": "2026-04-07", + "Open": 6.670000076293945, + "Close": 6.679999828338623, + "Volume": 23719900 + }, + { + "Date": "2026-04-08", + "Open": 7.340000152587891, + "Close": 7.489999771118164, + "Volume": 7541830 + } + ], + "CRM": [ + { + "Date": "2025-11-26", + "Open": 230.13851545978986, + "Close": 227.78231811523438, + "Volume": 8506600 + }, + { + "Date": "2025-11-28", + "Open": 228.63096074180987, + "Close": 230.16847229003906, + "Volume": 3691500 + }, + { + "Date": "2025-12-01", + "Open": 228.30148853607872, + "Close": 232.4547882080078, + "Volume": 5634700 + }, + { + "Date": "2025-12-02", + "Open": 232.64449284586362, + "Close": 234.33177185058594, + "Volume": 7626200 + }, + { + "Date": "2025-12-03", + "Open": 234.98071076435025, + "Close": 238.33529663085938, + "Volume": 13782000 + }, + { + "Date": "2025-12-04", + "Open": 243.2972894524746, + "Close": 247.06121826171875, + "Volume": 20912100 + }, + { + "Date": "2025-12-05", + "Open": 250.42577647236214, + "Close": 260.15008544921875, + "Volume": 15852400 + }, + { + "Date": "2025-12-08", + "Open": 261.4579743418438, + "Close": 259.11175537109375, + "Volume": 10805400 + }, + { + "Date": "2025-12-09", + "Open": 259.580989495859, + "Close": 260.5993347167969, + "Volume": 8045900 + }, + { + "Date": "2025-12-10", + "Open": 260.3297787441035, + "Close": 263.77423095703125, + "Volume": 8894700 + }, + { + "Date": "2025-12-11", + "Open": 263.0753561983486, + "Close": 261.9272155761719, + "Volume": 7783800 + }, + { + "Date": "2025-12-12", + "Open": 263.0953333430303, + "Close": 261.80743408203125, + "Volume": 6006600 + }, + { + "Date": "2025-12-15", + "Open": 260.78904397285606, + "Close": 254.16973876953125, + "Volume": 10271800 + }, + { + "Date": "2025-12-16", + "Open": 253.59066938620413, + "Close": 254.49920654296875, + "Volume": 6145300 + }, + { + "Date": "2025-12-17", + "Open": 255.9168879687216, + "Close": 257.7239990234375, + "Volume": 6269000 + }, + { + "Date": "2025-12-18", + "Open": 258.4200134277344, + "Close": 257.8500061035156, + "Volume": 5654200 + }, + { + "Date": "2025-12-19", + "Open": 260.67999267578125, + "Close": 259.9100036621094, + "Volume": 20732100 + }, + { + "Date": "2025-12-22", + "Open": 260.6199951171875, + "Close": 264.6300048828125, + "Volume": 5664200 + }, + { + "Date": "2025-12-23", + "Open": 262.7200012207031, + "Close": 263.42999267578125, + "Volume": 4745100 + }, + { + "Date": "2025-12-24", + "Open": 263.2300109863281, + "Close": 265.260009765625, + "Volume": 2076600 + }, + { + "Date": "2025-12-26", + "Open": 264.79998779296875, + "Close": 266.0799865722656, + "Volume": 2456400 + }, + { + "Date": "2025-12-29", + "Open": 264.7099914550781, + "Close": 266.2300109863281, + "Volume": 4300100 + }, + { + "Date": "2025-12-30", + "Open": 266.6600036621094, + "Close": 265.9200134277344, + "Volume": 3291800 + }, + { + "Date": "2025-12-31", + "Open": 265.2900085449219, + "Close": 264.9100036621094, + "Volume": 3367900 + }, + { + "Date": "2026-01-02", + "Open": 265.0, + "Close": 253.6199951171875, + "Volume": 9680600 + }, + { + "Date": "2026-01-05", + "Open": 253.6199951171875, + "Close": 256.260009765625, + "Volume": 6421500 + }, + { + "Date": "2026-01-06", + "Open": 255.1999969482422, + "Close": 262.8999938964844, + "Volume": 6103300 + }, + { + "Date": "2026-01-07", + "Open": 263.5, + "Close": 266.1199951171875, + "Volume": 5976200 + }, + { + "Date": "2026-01-08", + "Open": 264.3999938964844, + "Close": 260.5299987792969, + "Volume": 5243500 + }, + { + "Date": "2026-01-09", + "Open": 260.0, + "Close": 259.94000244140625, + "Volume": 5174400 + }, + { + "Date": "2026-01-12", + "Open": 259.0, + "Close": 259.3999938964844, + "Volume": 4927700 + }, + { + "Date": "2026-01-13", + "Open": 257.6600036621094, + "Close": 241.05999755859375, + "Volume": 13661000 + }, + { + "Date": "2026-01-14", + "Open": 239.17999267578125, + "Close": 239.57000732421875, + "Volume": 10149300 + }, + { + "Date": "2026-01-15", + "Open": 237.02000427246094, + "Close": 233.52999877929688, + "Volume": 11489600 + }, + { + "Date": "2026-01-16", + "Open": 232.9499969482422, + "Close": 227.11000061035156, + "Volume": 13902600 + }, + { + "Date": "2026-01-20", + "Open": 223.5399932861328, + "Close": 220.07000732421875, + "Volume": 13050800 + }, + { + "Date": "2026-01-21", + "Open": 220.14999389648438, + "Close": 221.5800018310547, + "Volume": 12616600 + }, + { + "Date": "2026-01-22", + "Open": 222.24000549316406, + "Close": 228.08999633789062, + "Volume": 9483000 + }, + { + "Date": "2026-01-23", + "Open": 226.77999877929688, + "Close": 228.0500030517578, + "Volume": 9408000 + }, + { + "Date": "2026-01-26", + "Open": 229.42999267578125, + "Close": 229.39999389648438, + "Volume": 7239600 + }, + { + "Date": "2026-01-27", + "Open": 231.94000244140625, + "Close": 228.52999877929688, + "Volume": 9838400 + }, + { + "Date": "2026-01-28", + "Open": 229.38999938964844, + "Close": 227.9600067138672, + "Volume": 8465900 + }, + { + "Date": "2026-01-29", + "Open": 216.6699981689453, + "Close": 214.0800018310547, + "Volume": 18555600 + }, + { + "Date": "2026-01-30", + "Open": 214.16000366210938, + "Close": 212.2899932861328, + "Volume": 11090400 + }, + { + "Date": "2026-02-02", + "Open": 214.35000610351562, + "Close": 210.80999755859375, + "Volume": 7950900 + }, + { + "Date": "2026-02-03", + "Open": 205.0, + "Close": 196.3800048828125, + "Volume": 20194200 + }, + { + "Date": "2026-02-04", + "Open": 193.30999755859375, + "Close": 199.44000244140625, + "Volume": 23010000 + }, + { + "Date": "2026-02-05", + "Open": 193.99000549316406, + "Close": 189.97000122070312, + "Volume": 21956300 + }, + { + "Date": "2026-02-06", + "Open": 191.6300048828125, + "Close": 191.35000610351562, + "Volume": 13652600 + }, + { + "Date": "2026-02-09", + "Open": 189.3000030517578, + "Close": 194.02999877929688, + "Volume": 12112000 + }, + { + "Date": "2026-02-10", + "Open": 191.89999389648438, + "Close": 193.4499969482422, + "Volume": 13393000 + }, + { + "Date": "2026-02-11", + "Open": 193.14999389648438, + "Close": 185.0, + "Volume": 16350200 + }, + { + "Date": "2026-02-12", + "Open": 185.9600067138672, + "Close": 185.42999267578125, + "Volume": 16849100 + }, + { + "Date": "2026-02-13", + "Open": 186.44000244140625, + "Close": 189.72000122070312, + "Volume": 14822900 + }, + { + "Date": "2026-02-17", + "Open": 190.97000122070312, + "Close": 184.2899932861328, + "Volume": 13692900 + }, + { + "Date": "2026-02-18", + "Open": 183.8800048828125, + "Close": 187.7899932861328, + "Volume": 9852900 + }, + { + "Date": "2026-02-19", + "Open": 186.60000610351562, + "Close": 185.2899932861328, + "Volume": 9565100 + }, + { + "Date": "2026-02-20", + "Open": 185.32000732421875, + "Close": 185.16000366210938, + "Volume": 10816200 + }, + { + "Date": "2026-02-23", + "Open": 181.27000427246094, + "Close": 178.16000366210938, + "Volume": 15498600 + }, + { + "Date": "2026-02-24", + "Open": 177.63999938964844, + "Close": 185.4199981689453, + "Volume": 15564700 + }, + { + "Date": "2026-02-25", + "Open": 183.0, + "Close": 191.75, + "Volume": 21875100 + }, + { + "Date": "2026-02-26", + "Open": 196.75999450683594, + "Close": 199.47000122070312, + "Volume": 26680500 + }, + { + "Date": "2026-02-27", + "Open": 191.91000366210938, + "Close": 194.7899932861328, + "Volume": 16346500 + }, + { + "Date": "2026-03-02", + "Open": 192.5, + "Close": 192.9499969482422, + "Volume": 9932700 + }, + { + "Date": "2026-03-03", + "Open": 190.75, + "Close": 196.0500030517578, + "Volume": 13208900 + }, + { + "Date": "2026-03-04", + "Open": 195.10000610351562, + "Close": 193.0800018310547, + "Volume": 11583700 + }, + { + "Date": "2026-03-05", + "Open": 194.36000061035156, + "Close": 201.38999938964844, + "Volume": 15860900 + }, + { + "Date": "2026-03-06", + "Open": 200.7899932861328, + "Close": 202.11000061035156, + "Volume": 9657400 + }, + { + "Date": "2026-03-09", + "Open": 198.55999755859375, + "Close": 198.7899932861328, + "Volume": 10754800 + }, + { + "Date": "2026-03-10", + "Open": 197.25999450683594, + "Close": 194.91000366210938, + "Volume": 14467400 + }, + { + "Date": "2026-03-11", + "Open": 196.39999389648438, + "Close": 194.1300048828125, + "Volume": 9580000 + }, + { + "Date": "2026-03-12", + "Open": 194.1300048828125, + "Close": 199.27999877929688, + "Volume": 26309700 + }, + { + "Date": "2026-03-13", + "Open": 199.72999572753906, + "Close": 192.8300018310547, + "Volume": 14834700 + }, + { + "Date": "2026-03-16", + "Open": 195.14999389648438, + "Close": 198.33999633789062, + "Volume": 13419600 + }, + { + "Date": "2026-03-17", + "Open": 198.22000122070312, + "Close": 195.30999755859375, + "Volume": 11559300 + }, + { + "Date": "2026-03-18", + "Open": 193.39999389648438, + "Close": 194.33999633789062, + "Volume": 10525100 + }, + { + "Date": "2026-03-19", + "Open": 195.58999633789062, + "Close": 194.99000549316406, + "Volume": 9254300 + }, + { + "Date": "2026-03-20", + "Open": 193.2100067138672, + "Close": 195.3800048828125, + "Volume": 20201100 + }, + { + "Date": "2026-03-23", + "Open": 197.08999633789062, + "Close": 195.17999267578125, + "Volume": 13976200 + }, + { + "Date": "2026-03-24", + "Open": 192.13999938964844, + "Close": 183.02000427246094, + "Volume": 18631400 + }, + { + "Date": "2026-03-25", + "Open": 185.6999969482422, + "Close": 181.9600067138672, + "Volume": 12565200 + }, + { + "Date": "2026-03-26", + "Open": 181.17999267578125, + "Close": 185.63999938964844, + "Volume": 10330700 + }, + { + "Date": "2026-03-27", + "Open": 184.0, + "Close": 179.30999755859375, + "Volume": 9902000 + }, + { + "Date": "2026-03-30", + "Open": 180.10000610351562, + "Close": 185.02999877929688, + "Volume": 11617700 + }, + { + "Date": "2026-03-31", + "Open": 184.89999389648438, + "Close": 186.6699981689453, + "Volume": 11041400 + }, + { + "Date": "2026-04-01", + "Open": 186.85000610351562, + "Close": 186.24000549316406, + "Volume": 11677700 + }, + { + "Date": "2026-04-02", + "Open": 185.3000030517578, + "Close": 187.17999267578125, + "Volume": 11635500 + }, + { + "Date": "2026-04-06", + "Open": 187.5, + "Close": 185.02999877929688, + "Volume": 14391000 + }, + { + "Date": "2026-04-07", + "Open": 184.9499969482422, + "Close": 182.9600067138672, + "Volume": 12275500 + }, + { + "Date": "2026-04-08", + "Open": 186.5, + "Close": 182.8249969482422, + "Volume": 2691163 + } + ], + "CRWD": [ + { + "Date": "2025-11-26", + "Open": 513.0, + "Close": 501.5400085449219, + "Volume": 2213800 + }, + { + "Date": "2025-11-28", + "Open": 505.3699951171875, + "Close": 509.1600036621094, + "Volume": 1018900 + }, + { + "Date": "2025-12-01", + "Open": 503.2149963378906, + "Close": 504.1300048828125, + "Volume": 2058600 + }, + { + "Date": "2025-12-02", + "Open": 513.469970703125, + "Close": 516.5499877929688, + "Volume": 5055300 + }, + { + "Date": "2025-12-03", + "Open": 497.989990234375, + "Close": 524.1699829101562, + "Volume": 5578800 + }, + { + "Date": "2025-12-04", + "Open": 523.9099731445312, + "Close": 513.1199951171875, + "Volume": 2477300 + }, + { + "Date": "2025-12-05", + "Open": 516.1400146484375, + "Close": 512.030029296875, + "Volume": 2629400 + }, + { + "Date": "2025-12-08", + "Open": 513.0, + "Close": 515.1900024414062, + "Volume": 1660500 + }, + { + "Date": "2025-12-09", + "Open": 512.22998046875, + "Close": 517.97998046875, + "Volume": 2035800 + }, + { + "Date": "2025-12-10", + "Open": 516.0, + "Close": 519.5399780273438, + "Volume": 2359300 + }, + { + "Date": "2025-12-11", + "Open": 516.6699829101562, + "Close": 517.6500244140625, + "Volume": 2001500 + }, + { + "Date": "2025-12-12", + "Open": 516.4099731445312, + "Close": 504.7799987792969, + "Volume": 2677700 + }, + { + "Date": "2025-12-15", + "Open": 509.010009765625, + "Close": 487.4700012207031, + "Volume": 2184900 + }, + { + "Date": "2025-12-16", + "Open": 486.4840087890625, + "Close": 488.5299987792969, + "Volume": 1758700 + }, + { + "Date": "2025-12-17", + "Open": 489.4100036621094, + "Close": 470.0199890136719, + "Volume": 2317300 + }, + { + "Date": "2025-12-18", + "Open": 479.70001220703125, + "Close": 477.260009765625, + "Volume": 1835100 + }, + { + "Date": "2025-12-19", + "Open": 480.0, + "Close": 481.2799987792969, + "Volume": 4662700 + }, + { + "Date": "2025-12-22", + "Open": 479.7799987792969, + "Close": 483.1400146484375, + "Volume": 2303300 + }, + { + "Date": "2025-12-23", + "Open": 482.489990234375, + "Close": 478.8399963378906, + "Volume": 2053000 + }, + { + "Date": "2025-12-24", + "Open": 476.8299865722656, + "Close": 477.1099853515625, + "Volume": 745100 + }, + { + "Date": "2025-12-26", + "Open": 477.0, + "Close": 481.19000244140625, + "Volume": 1150700 + }, + { + "Date": "2025-12-29", + "Open": 478.2950134277344, + "Close": 475.9100036621094, + "Volume": 1314600 + }, + { + "Date": "2025-12-30", + "Open": 476.0, + "Close": 475.6300048828125, + "Volume": 1168100 + }, + { + "Date": "2025-12-31", + "Open": 475.9800109863281, + "Close": 468.760009765625, + "Volume": 1661000 + }, + { + "Date": "2026-01-02", + "Open": 474.0, + "Close": 453.5799865722656, + "Volume": 3325000 + }, + { + "Date": "2026-01-05", + "Open": 458.6300048828125, + "Close": 456.54998779296875, + "Volume": 2615700 + }, + { + "Date": "2026-01-06", + "Open": 457.7749938964844, + "Close": 458.32000732421875, + "Volume": 2340100 + }, + { + "Date": "2026-01-07", + "Open": 462.9700012207031, + "Close": 478.9100036621094, + "Volume": 3967100 + }, + { + "Date": "2026-01-08", + "Open": 478.20001220703125, + "Close": 463.8699951171875, + "Volume": 2455500 + }, + { + "Date": "2026-01-09", + "Open": 472.19000244140625, + "Close": 470.6099853515625, + "Volume": 2397500 + }, + { + "Date": "2026-01-12", + "Open": 460.25, + "Close": 466.989990234375, + "Volume": 1938900 + }, + { + "Date": "2026-01-13", + "Open": 467.0, + "Close": 468.0199890136719, + "Volume": 2693300 + }, + { + "Date": "2026-01-14", + "Open": 465.79998779296875, + "Close": 460.70001220703125, + "Volume": 3754900 + }, + { + "Date": "2026-01-15", + "Open": 463.9599914550781, + "Close": 455.0, + "Volume": 2835000 + }, + { + "Date": "2026-01-16", + "Open": 456.75, + "Close": 453.8800048828125, + "Volume": 3437900 + }, + { + "Date": "2026-01-20", + "Open": 443.0260009765625, + "Close": 442.7300109863281, + "Volume": 3231500 + }, + { + "Date": "2026-01-21", + "Open": 445.0, + "Close": 445.8800048828125, + "Volume": 2686800 + }, + { + "Date": "2026-01-22", + "Open": 454.45001220703125, + "Close": 453.7699890136719, + "Volume": 1514700 + }, + { + "Date": "2026-01-23", + "Open": 454.69000244140625, + "Close": 452.489990234375, + "Volume": 1770800 + }, + { + "Date": "2026-01-26", + "Open": 453.989990234375, + "Close": 468.3299865722656, + "Volume": 1957100 + }, + { + "Date": "2026-01-27", + "Open": 478.4750061035156, + "Close": 476.6600036621094, + "Volume": 2834500 + }, + { + "Date": "2026-01-28", + "Open": 479.4599914550781, + "Close": 469.19000244140625, + "Volume": 2382500 + }, + { + "Date": "2026-01-29", + "Open": 460.739990234375, + "Close": 444.6199951171875, + "Volume": 5230300 + }, + { + "Date": "2026-01-30", + "Open": 440.5, + "Close": 441.4049987792969, + "Volume": 2595400 + }, + { + "Date": "2026-02-02", + "Open": 440.0, + "Close": 438.8500061035156, + "Volume": 2073700 + }, + { + "Date": "2026-02-03", + "Open": 435.9200134277344, + "Close": 421.7300109863281, + "Volume": 3834900 + }, + { + "Date": "2026-02-04", + "Open": 411.94000244140625, + "Close": 415.3599853515625, + "Volume": 4733000 + }, + { + "Date": "2026-02-05", + "Open": 414.7900085449219, + "Close": 377.1600036621094, + "Volume": 6053200 + }, + { + "Date": "2026-02-06", + "Open": 384.94000244140625, + "Close": 395.5, + "Volume": 4943000 + }, + { + "Date": "2026-02-09", + "Open": 396.18499755859375, + "Close": 408.0400085449219, + "Volume": 2825900 + }, + { + "Date": "2026-02-10", + "Open": 401.2099914550781, + "Close": 413.3900146484375, + "Volume": 3121400 + }, + { + "Date": "2026-02-11", + "Open": 413.70001220703125, + "Close": 415.80999755859375, + "Volume": 2470900 + }, + { + "Date": "2026-02-12", + "Open": 418.8999938964844, + "Close": 411.5400085449219, + "Volume": 3502500 + }, + { + "Date": "2026-02-13", + "Open": 416.9100036621094, + "Close": 429.6400146484375, + "Volume": 3536700 + }, + { + "Date": "2026-02-17", + "Open": 423.5920104980469, + "Close": 414.2850036621094, + "Volume": 4428100 + }, + { + "Date": "2026-02-18", + "Open": 409.75, + "Close": 415.760009765625, + "Volume": 2752700 + }, + { + "Date": "2026-02-19", + "Open": 417.6199951171875, + "Close": 422.1400146484375, + "Volume": 2000400 + }, + { + "Date": "2026-02-20", + "Open": 419.2799987792969, + "Close": 388.6000061035156, + "Volume": 8360800 + }, + { + "Date": "2026-02-23", + "Open": 384.9599914550781, + "Close": 350.3299865722656, + "Volume": 15076300 + }, + { + "Date": "2026-02-24", + "Open": 349.1000061035156, + "Close": 350.25, + "Volume": 7138700 + }, + { + "Date": "2026-02-25", + "Open": 349.57000732421875, + "Close": 363.30999755859375, + "Volume": 5697900 + }, + { + "Date": "2026-02-26", + "Open": 367.24798583984375, + "Close": 381.1000061035156, + "Volume": 6199800 + }, + { + "Date": "2026-02-27", + "Open": 369.05999755859375, + "Close": 371.9800109863281, + "Volume": 5125800 + }, + { + "Date": "2026-03-02", + "Open": 375.8999938964844, + "Close": 384.8599853515625, + "Volume": 3771500 + }, + { + "Date": "2026-03-03", + "Open": 369.5, + "Close": 391.4200134277344, + "Volume": 7713200 + }, + { + "Date": "2026-03-04", + "Open": 386.18499755859375, + "Close": 407.67999267578125, + "Volume": 8352500 + }, + { + "Date": "2026-03-05", + "Open": 407.29998779296875, + "Close": 426.1600036621094, + "Volume": 5946200 + }, + { + "Date": "2026-03-06", + "Open": 425.9599914550781, + "Close": 428.989990234375, + "Volume": 4604200 + }, + { + "Date": "2026-03-09", + "Open": 425.57501220703125, + "Close": 434.1300048828125, + "Volume": 3850400 + }, + { + "Date": "2026-03-10", + "Open": 445.0, + "Close": 436.3299865722656, + "Volume": 3316800 + }, + { + "Date": "2026-03-11", + "Open": 442.510009765625, + "Close": 442.0299987792969, + "Volume": 2905500 + }, + { + "Date": "2026-03-12", + "Open": 441.0, + "Close": 441.5400085449219, + "Volume": 2360000 + }, + { + "Date": "2026-03-13", + "Open": 443.989990234375, + "Close": 441.7799987792969, + "Volume": 2227100 + }, + { + "Date": "2026-03-16", + "Open": 442.989990234375, + "Close": 423.8399963378906, + "Volume": 3666400 + }, + { + "Date": "2026-03-17", + "Open": 424.0899963378906, + "Close": 433.20001220703125, + "Volume": 2931500 + }, + { + "Date": "2026-03-18", + "Open": 428.7699890136719, + "Close": 435.80999755859375, + "Volume": 2799100 + }, + { + "Date": "2026-03-19", + "Open": 439.0, + "Close": 428.17999267578125, + "Volume": 2359800 + }, + { + "Date": "2026-03-20", + "Open": 423.67498779296875, + "Close": 409.0, + "Volume": 9111500 + }, + { + "Date": "2026-03-23", + "Open": 411.05999755859375, + "Close": 413.30999755859375, + "Volume": 3603300 + }, + { + "Date": "2026-03-24", + "Open": 410.4049987792969, + "Close": 392.989990234375, + "Volume": 3636300 + }, + { + "Date": "2026-03-25", + "Open": 398.9800109863281, + "Close": 385.8599853515625, + "Volume": 3128700 + }, + { + "Date": "2026-03-26", + "Open": 383.1700134277344, + "Close": 392.6199951171875, + "Volume": 2458700 + }, + { + "Date": "2026-03-27", + "Open": 370.8500061035156, + "Close": 369.5799865722656, + "Volume": 6032000 + }, + { + "Date": "2026-03-30", + "Open": 379.57000732421875, + "Close": 380.05999755859375, + "Volume": 4381700 + }, + { + "Date": "2026-03-31", + "Open": 381.8999938964844, + "Close": 390.4100036621094, + "Volume": 2976600 + }, + { + "Date": "2026-04-01", + "Open": 396.75, + "Close": 393.30999755859375, + "Volume": 2118900 + }, + { + "Date": "2026-04-02", + "Open": 391.17999267578125, + "Close": 399.1199951171875, + "Volume": 1990100 + }, + { + "Date": "2026-04-06", + "Open": 405.0, + "Close": 398.6099853515625, + "Volume": 1595700 + }, + { + "Date": "2026-04-07", + "Open": 397.864990234375, + "Close": 423.2300109863281, + "Volume": 4586300 + }, + { + "Date": "2026-04-08", + "Open": 439.75, + "Close": 432.54998779296875, + "Volume": 2165259 + } + ], + "COF": [ + { + "Date": "2025-11-26", + "Open": 213.78201199179483, + "Close": 216.6410675048828, + "Volume": 2431500 + }, + { + "Date": "2025-11-28", + "Open": 217.89625453084457, + "Close": 218.23497009277344, + "Volume": 1639800 + }, + { + "Date": "2025-12-01", + "Open": 217.31847476348386, + "Close": 219.53001403808594, + "Volume": 3424200 + }, + { + "Date": "2025-12-02", + "Open": 220.6955492929514, + "Close": 223.14617919921875, + "Volume": 3967800 + }, + { + "Date": "2025-12-03", + "Open": 223.07642917287575, + "Close": 226.3738250732422, + "Volume": 4089700 + }, + { + "Date": "2025-12-04", + "Open": 225.93550013978637, + "Close": 228.83441162109375, + "Volume": 4294200 + }, + { + "Date": "2025-12-05", + "Open": 227.68879066829155, + "Close": 229.8007049560547, + "Volume": 3919700 + }, + { + "Date": "2025-12-08", + "Open": 230.2191253386178, + "Close": 229.7110595703125, + "Volume": 3723000 + }, + { + "Date": "2025-12-09", + "Open": 229.71105891321582, + "Close": 229.9302215576172, + "Volume": 4141500 + }, + { + "Date": "2025-12-10", + "Open": 229.07348615136232, + "Close": 236.8537139892578, + "Volume": 4146200 + }, + { + "Date": "2025-12-11", + "Open": 236.57478557853364, + "Close": 238.3778839111328, + "Volume": 4067300 + }, + { + "Date": "2025-12-12", + "Open": 239.64305153245223, + "Close": 236.9633026123047, + "Volume": 2964100 + }, + { + "Date": "2025-12-15", + "Open": 238.4675508849022, + "Close": 238.89590454101562, + "Volume": 4046000 + }, + { + "Date": "2025-12-16", + "Open": 239.45377742904859, + "Close": 240.68905639648438, + "Volume": 3941700 + }, + { + "Date": "2025-12-17", + "Open": 241.705171402256, + "Close": 238.58709716796875, + "Volume": 3440500 + }, + { + "Date": "2025-12-18", + "Open": 240.1610667015169, + "Close": 241.87451171875, + "Volume": 3794400 + }, + { + "Date": "2025-12-19", + "Open": 240.99786600725034, + "Close": 242.80096435546875, + "Volume": 5908500 + }, + { + "Date": "2025-12-22", + "Open": 244.0661339292157, + "Close": 245.8293914794922, + "Volume": 1887500 + }, + { + "Date": "2025-12-23", + "Open": 245.40101254526996, + "Close": 246.65621948242188, + "Volume": 1848700 + }, + { + "Date": "2025-12-24", + "Open": 247.05469434083747, + "Close": 247.32366943359375, + "Volume": 901900 + }, + { + "Date": "2025-12-26", + "Open": 246.72595486439306, + "Close": 248.3696746826172, + "Volume": 1508600 + }, + { + "Date": "2025-12-29", + "Open": 248.50912804280654, + "Close": 244.81326293945312, + "Volume": 2274800 + }, + { + "Date": "2025-12-30", + "Open": 245.10215614327313, + "Close": 243.04005432128906, + "Volume": 1399200 + }, + { + "Date": "2025-12-31", + "Open": 244.0661241473358, + "Close": 241.43618774414062, + "Volume": 2090900 + }, + { + "Date": "2026-01-02", + "Open": 243.41861414113578, + "Close": 246.98495483398438, + "Volume": 3003500 + }, + { + "Date": "2026-01-05", + "Open": 246.60640601822973, + "Close": 249.55511474609375, + "Volume": 3348400 + }, + { + "Date": "2026-01-06", + "Open": 250.01338382228494, + "Close": 256.9568176269531, + "Volume": 5248500 + }, + { + "Date": "2026-01-07", + "Open": 256.2594647570959, + "Close": 252.28468322753906, + "Volume": 3877600 + }, + { + "Date": "2026-01-08", + "Open": 252.03563650660612, + "Close": 254.70541381835938, + "Volume": 3840400 + }, + { + "Date": "2026-01-09", + "Open": 255.02420557091537, + "Close": 248.2501220703125, + "Volume": 3834300 + }, + { + "Date": "2026-01-12", + "Open": 229.0734994343568, + "Close": 232.3111114501953, + "Volume": 15082600 + }, + { + "Date": "2026-01-13", + "Open": 233.70578196140787, + "Close": 230.52793884277344, + "Volume": 8818500 + }, + { + "Date": "2026-01-14", + "Open": 229.43212423186242, + "Close": 233.52645874023438, + "Volume": 7754500 + }, + { + "Date": "2026-01-15", + "Open": 234.30348440158926, + "Close": 236.06674194335938, + "Volume": 5328700 + }, + { + "Date": "2026-01-16", + "Open": 239.8124056001063, + "Close": 238.2284698486328, + "Volume": 6692700 + }, + { + "Date": "2026-01-20", + "Open": 232.16168749181176, + "Close": 227.8481903076172, + "Volume": 6987300 + }, + { + "Date": "2026-01-21", + "Open": 228.8045232926475, + "Close": 230.12945556640625, + "Volume": 6394300 + }, + { + "Date": "2026-01-22", + "Open": 232.16167617891918, + "Close": 234.17398071289062, + "Volume": 5522100 + }, + { + "Date": "2026-01-23", + "Open": 222.93696223231711, + "Close": 216.47171020507812, + "Volume": 14209800 + }, + { + "Date": "2026-01-26", + "Open": 217.0395362591313, + "Close": 219.34072875976562, + "Volume": 7280100 + }, + { + "Date": "2026-01-27", + "Open": 219.1713801454362, + "Close": 216.28244018554688, + "Volume": 6186200 + }, + { + "Date": "2026-01-28", + "Open": 216.20273945132922, + "Close": 217.57748413085938, + "Volume": 5925700 + }, + { + "Date": "2026-01-29", + "Open": 219.36065174290084, + "Close": 218.4740447998047, + "Volume": 4856800 + }, + { + "Date": "2026-01-30", + "Open": 217.11922925868907, + "Close": 218.09548950195312, + "Volume": 4483000 + }, + { + "Date": "2026-02-02", + "Open": 217.41809738283928, + "Close": 222.827392578125, + "Volume": 5107500 + }, + { + "Date": "2026-02-03", + "Open": 224.03278815605668, + "Close": 222.4886932373047, + "Volume": 5614400 + }, + { + "Date": "2026-02-04", + "Open": 222.827387330854, + "Close": 224.60061645507812, + "Volume": 5432900 + }, + { + "Date": "2026-02-05", + "Open": 222.84731788978783, + "Close": 216.10311889648438, + "Volume": 6661900 + }, + { + "Date": "2026-02-06", + "Open": 219.69935700533887, + "Close": 221.94078063964844, + "Volume": 3387600 + }, + { + "Date": "2026-02-09", + "Open": 220.61587127960306, + "Close": 221.91090393066406, + "Volume": 3039600 + }, + { + "Date": "2026-02-10", + "Open": 221.63195788554174, + "Close": 219.0916748046875, + "Volume": 4417300 + }, + { + "Date": "2026-02-11", + "Open": 221.15379292188337, + "Close": 213.5727996826172, + "Volume": 4873700 + }, + { + "Date": "2026-02-12", + "Open": 216.172858870472, + "Close": 206.1013946533203, + "Volume": 6978600 + }, + { + "Date": "2026-02-13", + "Open": 205.41402085944932, + "Close": 206.57955932617188, + "Volume": 5245500 + }, + { + "Date": "2026-02-17", + "Open": 206.70906293368333, + "Close": 205.95196533203125, + "Volume": 3514100 + }, + { + "Date": "2026-02-18", + "Open": 206.5297622570794, + "Close": 209.0800018310547, + "Volume": 4394100 + }, + { + "Date": "2026-02-19", + "Open": 207.92999267578125, + "Close": 205.05999755859375, + "Volume": 5045600 + }, + { + "Date": "2026-02-20", + "Open": 204.25999450683594, + "Close": 208.4199981689453, + "Volume": 3732400 + }, + { + "Date": "2026-02-23", + "Open": 206.4499969482422, + "Close": 190.0, + "Volume": 8882900 + }, + { + "Date": "2026-02-24", + "Open": 189.74000549316406, + "Close": 196.55999755859375, + "Volume": 6712600 + }, + { + "Date": "2026-02-25", + "Open": 199.10000610351562, + "Close": 205.7899932861328, + "Volume": 6787000 + }, + { + "Date": "2026-02-26", + "Open": 207.66000366210938, + "Close": 208.47000122070312, + "Volume": 4758600 + }, + { + "Date": "2026-02-27", + "Open": 200.35000610351562, + "Close": 195.63999938964844, + "Volume": 9048700 + }, + { + "Date": "2026-03-02", + "Open": 191.55999755859375, + "Close": 194.32000732421875, + "Volume": 6651300 + }, + { + "Date": "2026-03-03", + "Open": 188.89999389648438, + "Close": 193.72999572753906, + "Volume": 6443300 + }, + { + "Date": "2026-03-04", + "Open": 194.50999450683594, + "Close": 195.8300018310547, + "Volume": 4650900 + }, + { + "Date": "2026-03-05", + "Open": 195.49000549316406, + "Close": 194.27000427246094, + "Volume": 3905000 + }, + { + "Date": "2026-03-06", + "Open": 188.0, + "Close": 187.7100067138672, + "Volume": 5685200 + }, + { + "Date": "2026-03-09", + "Open": 183.11000061035156, + "Close": 185.72999572753906, + "Volume": 8730300 + }, + { + "Date": "2026-03-10", + "Open": 187.0, + "Close": 184.8699951171875, + "Volume": 5493800 + }, + { + "Date": "2026-03-11", + "Open": 185.49000549316406, + "Close": 182.02000427246094, + "Volume": 5054800 + }, + { + "Date": "2026-03-12", + "Open": 177.8800048828125, + "Close": 177.4499969482422, + "Volume": 6339600 + }, + { + "Date": "2026-03-13", + "Open": 178.75999450683594, + "Close": 179.7899932861328, + "Volume": 5865100 + }, + { + "Date": "2026-03-16", + "Open": 181.60000610351562, + "Close": 180.77000427246094, + "Volume": 5196400 + }, + { + "Date": "2026-03-17", + "Open": 183.1199951171875, + "Close": 183.4199981689453, + "Volume": 4317800 + }, + { + "Date": "2026-03-18", + "Open": 182.0399932861328, + "Close": 180.13999938964844, + "Volume": 4140300 + }, + { + "Date": "2026-03-19", + "Open": 179.36000061035156, + "Close": 179.72999572753906, + "Volume": 5043200 + }, + { + "Date": "2026-03-20", + "Open": 179.24000549316406, + "Close": 181.4600067138672, + "Volume": 10035900 + }, + { + "Date": "2026-03-23", + "Open": 188.77999877929688, + "Close": 184.0, + "Volume": 6334900 + }, + { + "Date": "2026-03-24", + "Open": 182.02000427246094, + "Close": 184.63999938964844, + "Volume": 4676900 + }, + { + "Date": "2026-03-25", + "Open": 187.74000549316406, + "Close": 185.22999572753906, + "Volume": 3286100 + }, + { + "Date": "2026-03-26", + "Open": 183.4499969482422, + "Close": 182.1199951171875, + "Volume": 3276400 + }, + { + "Date": "2026-03-27", + "Open": 179.6999969482422, + "Close": 176.10000610351562, + "Volume": 5699500 + }, + { + "Date": "2026-03-30", + "Open": 177.72999572753906, + "Close": 178.1300048828125, + "Volume": 3646900 + }, + { + "Date": "2026-03-31", + "Open": 181.89999389648438, + "Close": 182.42999267578125, + "Volume": 4100400 + }, + { + "Date": "2026-04-01", + "Open": 185.61000061035156, + "Close": 184.5, + "Volume": 4468100 + }, + { + "Date": "2026-04-02", + "Open": 181.0, + "Close": 181.9199981689453, + "Volume": 3761300 + }, + { + "Date": "2026-04-06", + "Open": 181.74000549316406, + "Close": 184.2100067138672, + "Volume": 2788900 + }, + { + "Date": "2026-04-07", + "Open": 181.63999938964844, + "Close": 181.14999389648438, + "Volume": 5965000 + }, + { + "Date": "2026-04-08", + "Open": 191.39999389648438, + "Close": 190.875, + "Volume": 2833288 + } + ], + "COO": [ + { + "Date": "2025-11-26", + "Open": 77.91999816894531, + "Close": 77.94000244140625, + "Volume": 3789600 + }, + { + "Date": "2025-11-28", + "Open": 77.83999633789062, + "Close": 77.93000030517578, + "Volume": 1398800 + }, + { + "Date": "2025-12-01", + "Open": 77.58000183105469, + "Close": 77.41000366210938, + "Volume": 3558500 + }, + { + "Date": "2025-12-02", + "Open": 77.44000244140625, + "Close": 75.83999633789062, + "Volume": 4079900 + }, + { + "Date": "2025-12-03", + "Open": 75.37000274658203, + "Close": 75.9800033569336, + "Volume": 3974200 + }, + { + "Date": "2025-12-04", + "Open": 76.05000305175781, + "Close": 77.02999877929688, + "Volume": 5125400 + }, + { + "Date": "2025-12-05", + "Open": 89.66000366210938, + "Close": 81.4000015258789, + "Volume": 10745800 + }, + { + "Date": "2025-12-08", + "Open": 81.69999694824219, + "Close": 78.04000091552734, + "Volume": 4170800 + }, + { + "Date": "2025-12-09", + "Open": 78.18000030517578, + "Close": 78.51000213623047, + "Volume": 3878100 + }, + { + "Date": "2025-12-10", + "Open": 78.44999694824219, + "Close": 80.73999786376953, + "Volume": 3500200 + }, + { + "Date": "2025-12-11", + "Open": 81.27999877929688, + "Close": 82.11000061035156, + "Volume": 2550200 + }, + { + "Date": "2025-12-12", + "Open": 82.27999877929688, + "Close": 82.08000183105469, + "Volume": 3308500 + }, + { + "Date": "2025-12-15", + "Open": 82.16000366210938, + "Close": 81.52999877929688, + "Volume": 2414500 + }, + { + "Date": "2025-12-16", + "Open": 81.79000091552734, + "Close": 81.04000091552734, + "Volume": 2061100 + }, + { + "Date": "2025-12-17", + "Open": 82.62999725341797, + "Close": 82.4800033569336, + "Volume": 3629100 + }, + { + "Date": "2025-12-18", + "Open": 82.80000305175781, + "Close": 82.45999908447266, + "Volume": 3336700 + }, + { + "Date": "2025-12-19", + "Open": 82.56999969482422, + "Close": 82.75, + "Volume": 3587800 + }, + { + "Date": "2025-12-22", + "Open": 83.37999725341797, + "Close": 83.83999633789062, + "Volume": 1964300 + }, + { + "Date": "2025-12-23", + "Open": 83.44999694824219, + "Close": 82.87999725341797, + "Volume": 1609500 + }, + { + "Date": "2025-12-24", + "Open": 83.61000061035156, + "Close": 82.56999969482422, + "Volume": 728500 + }, + { + "Date": "2025-12-26", + "Open": 82.69999694824219, + "Close": 82.62000274658203, + "Volume": 1237200 + }, + { + "Date": "2025-12-29", + "Open": 82.58000183105469, + "Close": 82.19999694824219, + "Volume": 1989400 + }, + { + "Date": "2025-12-30", + "Open": 82.08999633789062, + "Close": 82.47000122070312, + "Volume": 2330700 + }, + { + "Date": "2025-12-31", + "Open": 82.12999725341797, + "Close": 81.95999908447266, + "Volume": 1059000 + }, + { + "Date": "2026-01-02", + "Open": 82.08999633789062, + "Close": 81.11000061035156, + "Volume": 2229600 + }, + { + "Date": "2026-01-05", + "Open": 81.0999984741211, + "Close": 82.73999786376953, + "Volume": 1664700 + }, + { + "Date": "2026-01-06", + "Open": 83.13999938964844, + "Close": 84.31999969482422, + "Volume": 2396400 + }, + { + "Date": "2026-01-07", + "Open": 84.31999969482422, + "Close": 83.9000015258789, + "Volume": 3377900 + }, + { + "Date": "2026-01-08", + "Open": 82.87000274658203, + "Close": 83.12999725341797, + "Volume": 2472600 + }, + { + "Date": "2026-01-09", + "Open": 83.12999725341797, + "Close": 83.44999694824219, + "Volume": 2514900 + }, + { + "Date": "2026-01-12", + "Open": 84.0, + "Close": 83.2300033569336, + "Volume": 3274100 + }, + { + "Date": "2026-01-13", + "Open": 83.5, + "Close": 81.69999694824219, + "Volume": 1623200 + }, + { + "Date": "2026-01-14", + "Open": 81.43000030517578, + "Close": 81.69000244140625, + "Volume": 2695500 + }, + { + "Date": "2026-01-15", + "Open": 81.87999725341797, + "Close": 82.30999755859375, + "Volume": 2427700 + }, + { + "Date": "2026-01-16", + "Open": 82.30999755859375, + "Close": 82.37000274658203, + "Volume": 3500900 + }, + { + "Date": "2026-01-20", + "Open": 81.26000213623047, + "Close": 80.61000061035156, + "Volume": 2605500 + }, + { + "Date": "2026-01-21", + "Open": 81.3499984741211, + "Close": 82.54000091552734, + "Volume": 1591300 + }, + { + "Date": "2026-01-22", + "Open": 82.2300033569336, + "Close": 82.80000305175781, + "Volume": 2792600 + }, + { + "Date": "2026-01-23", + "Open": 82.2699966430664, + "Close": 81.29000091552734, + "Volume": 1459600 + }, + { + "Date": "2026-01-26", + "Open": 81.5199966430664, + "Close": 80.9000015258789, + "Volume": 1331700 + }, + { + "Date": "2026-01-27", + "Open": 80.37999725341797, + "Close": 80.69999694824219, + "Volume": 1461400 + }, + { + "Date": "2026-01-28", + "Open": 80.76000213623047, + "Close": 80.4800033569336, + "Volume": 1123700 + }, + { + "Date": "2026-01-29", + "Open": 80.86000061035156, + "Close": 80.37000274658203, + "Volume": 2040000 + }, + { + "Date": "2026-01-30", + "Open": 80.37000274658203, + "Close": 81.37999725341797, + "Volume": 1680300 + }, + { + "Date": "2026-02-02", + "Open": 81.23999786376953, + "Close": 80.6500015258789, + "Volume": 1803100 + }, + { + "Date": "2026-02-03", + "Open": 80.38999938964844, + "Close": 79.33000183105469, + "Volume": 1050800 + }, + { + "Date": "2026-02-04", + "Open": 80.16000366210938, + "Close": 80.91999816894531, + "Volume": 1803100 + }, + { + "Date": "2026-02-05", + "Open": 80.94999694824219, + "Close": 80.0999984741211, + "Volume": 1796200 + }, + { + "Date": "2026-02-06", + "Open": 80.41999816894531, + "Close": 82.0999984741211, + "Volume": 1508300 + }, + { + "Date": "2026-02-09", + "Open": 81.5, + "Close": 81.4800033569336, + "Volume": 1515200 + }, + { + "Date": "2026-02-10", + "Open": 81.77999877929688, + "Close": 81.56999969482422, + "Volume": 3453400 + }, + { + "Date": "2026-02-11", + "Open": 81.7300033569336, + "Close": 83.05000305175781, + "Volume": 1472700 + }, + { + "Date": "2026-02-12", + "Open": 83.23999786376953, + "Close": 81.69999694824219, + "Volume": 1716100 + }, + { + "Date": "2026-02-13", + "Open": 82.0199966430664, + "Close": 82.98999786376953, + "Volume": 2177000 + }, + { + "Date": "2026-02-17", + "Open": 83.12999725341797, + "Close": 81.94000244140625, + "Volume": 1763100 + }, + { + "Date": "2026-02-18", + "Open": 81.7699966430664, + "Close": 83.4000015258789, + "Volume": 1580200 + }, + { + "Date": "2026-02-19", + "Open": 83.20999908447266, + "Close": 83.68000030517578, + "Volume": 1252200 + }, + { + "Date": "2026-02-20", + "Open": 83.55000305175781, + "Close": 84.06999969482422, + "Volume": 1389600 + }, + { + "Date": "2026-02-23", + "Open": 83.1500015258789, + "Close": 82.94000244140625, + "Volume": 2338700 + }, + { + "Date": "2026-02-24", + "Open": 82.83999633789062, + "Close": 83.55999755859375, + "Volume": 1634600 + }, + { + "Date": "2026-02-25", + "Open": 83.55999755859375, + "Close": 83.47000122070312, + "Volume": 2322500 + }, + { + "Date": "2026-02-26", + "Open": 83.43000030517578, + "Close": 84.01000213623047, + "Volume": 1363400 + }, + { + "Date": "2026-02-27", + "Open": 83.11000061035156, + "Close": 83.66999816894531, + "Volume": 1758900 + }, + { + "Date": "2026-03-02", + "Open": 83.58999633789062, + "Close": 83.91999816894531, + "Volume": 1689100 + }, + { + "Date": "2026-03-03", + "Open": 82.41000366210938, + "Close": 83.37000274658203, + "Volume": 1324000 + }, + { + "Date": "2026-03-04", + "Open": 82.61000061035156, + "Close": 81.9800033569336, + "Volume": 2661200 + }, + { + "Date": "2026-03-05", + "Open": 80.7699966430664, + "Close": 80.19999694824219, + "Volume": 2479000 + }, + { + "Date": "2026-03-06", + "Open": 77.0, + "Close": 76.55000305175781, + "Volume": 5306700 + }, + { + "Date": "2026-03-09", + "Open": 75.2699966430664, + "Close": 75.81999969482422, + "Volume": 3723000 + }, + { + "Date": "2026-03-10", + "Open": 76.0, + "Close": 74.41000366210938, + "Volume": 2249200 + }, + { + "Date": "2026-03-11", + "Open": 73.98999786376953, + "Close": 73.75, + "Volume": 2686600 + }, + { + "Date": "2026-03-12", + "Open": 72.87999725341797, + "Close": 71.5199966430664, + "Volume": 3095200 + }, + { + "Date": "2026-03-13", + "Open": 71.77999877929688, + "Close": 69.91999816894531, + "Volume": 1918400 + }, + { + "Date": "2026-03-16", + "Open": 70.41999816894531, + "Close": 71.04000091552734, + "Volume": 2154100 + }, + { + "Date": "2026-03-17", + "Open": 71.70999908447266, + "Close": 72.05000305175781, + "Volume": 1723000 + }, + { + "Date": "2026-03-18", + "Open": 71.06999969482422, + "Close": 71.16999816894531, + "Volume": 1764200 + }, + { + "Date": "2026-03-19", + "Open": 70.69999694824219, + "Close": 70.70999908447266, + "Volume": 1925700 + }, + { + "Date": "2026-03-20", + "Open": 70.80000305175781, + "Close": 69.95999908447266, + "Volume": 2498800 + }, + { + "Date": "2026-03-23", + "Open": 71.45999908447266, + "Close": 70.23999786376953, + "Volume": 1784200 + }, + { + "Date": "2026-03-24", + "Open": 70.05000305175781, + "Close": 70.48999786376953, + "Volume": 1275700 + }, + { + "Date": "2026-03-25", + "Open": 71.5999984741211, + "Close": 71.44999694824219, + "Volume": 2049800 + }, + { + "Date": "2026-03-26", + "Open": 71.19000244140625, + "Close": 71.54000091552734, + "Volume": 1416500 + }, + { + "Date": "2026-03-27", + "Open": 71.41000366210938, + "Close": 69.7699966430664, + "Volume": 1638100 + }, + { + "Date": "2026-03-30", + "Open": 70.36000061035156, + "Close": 69.30999755859375, + "Volume": 1761000 + }, + { + "Date": "2026-03-31", + "Open": 70.04000091552734, + "Close": 71.5, + "Volume": 1858800 + }, + { + "Date": "2026-04-01", + "Open": 71.83000183105469, + "Close": 71.43000030517578, + "Volume": 1763900 + }, + { + "Date": "2026-04-02", + "Open": 70.69999694824219, + "Close": 70.16999816894531, + "Volume": 2049600 + }, + { + "Date": "2026-04-06", + "Open": 69.9800033569336, + "Close": 70.29000091552734, + "Volume": 2879700 + }, + { + "Date": "2026-04-07", + "Open": 70.0999984741211, + "Close": 69.66000366210938, + "Volume": 2185100 + }, + { + "Date": "2026-04-08", + "Open": 72.19999694824219, + "Close": 71.30999755859375, + "Volume": 504079 + } + ], + "COST": [ + { + "Date": "2025-11-26", + "Open": 894.7975827620662, + "Close": 907.0208740234375, + "Volume": 1936200 + }, + { + "Date": "2025-11-28", + "Open": 903.7853125543833, + "Close": 912.3436279296875, + "Volume": 1092600 + }, + { + "Date": "2025-12-01", + "Open": 911.9541188083437, + "Close": 910.7158203125, + "Volume": 2149400 + }, + { + "Date": "2025-12-02", + "Open": 910.7158260116449, + "Close": 920.7720947265625, + "Volume": 2160600 + }, + { + "Date": "2025-12-03", + "Open": 919.5537360648062, + "Close": 921.0017700195312, + "Volume": 1886800 + }, + { + "Date": "2025-12-04", + "Open": 905.792560911918, + "Close": 894.6377563476562, + "Volume": 3787800 + }, + { + "Date": "2025-12-05", + "Open": 896.0259127729648, + "Close": 893.4594116210938, + "Volume": 2359800 + }, + { + "Date": "2025-12-08", + "Open": 892.2810262725147, + "Close": 886.3092041015625, + "Volume": 2407900 + }, + { + "Date": "2025-12-09", + "Open": 885.6400476888742, + "Close": 887.2279052734375, + "Volume": 1899500 + }, + { + "Date": "2025-12-10", + "Open": 886.6087802751789, + "Close": 873.217041015625, + "Volume": 3318300 + }, + { + "Date": "2025-12-11", + "Open": 874.6650802697342, + "Close": 883.2733154296875, + "Volume": 3041600 + }, + { + "Date": "2025-12-12", + "Open": 882.0949189386505, + "Close": 883.2633056640625, + "Volume": 4808900 + }, + { + "Date": "2025-12-15", + "Open": 880.9065121806386, + "Close": 859.3859252929688, + "Volume": 4771400 + }, + { + "Date": "2025-12-16", + "Open": 856.2701990112989, + "Close": 859.2161865234375, + "Volume": 3843300 + }, + { + "Date": "2025-12-17", + "Open": 857.3287818341154, + "Close": 861.47314453125, + "Volume": 2363700 + }, + { + "Date": "2025-12-18", + "Open": 859.1263077689413, + "Close": 856.4200439453125, + "Volume": 2467500 + }, + { + "Date": "2025-12-19", + "Open": 855.401413887037, + "Close": 854.4526977539062, + "Volume": 10097600 + }, + { + "Date": "2025-12-22", + "Open": 852.8348747702206, + "Close": 848.84033203125, + "Volume": 2373300 + }, + { + "Date": "2025-12-23", + "Open": 847.9415397841343, + "Close": 853.623779296875, + "Volume": 1903300 + }, + { + "Date": "2025-12-24", + "Open": 857.428612705149, + "Close": 870.6705322265625, + "Volume": 1822200 + }, + { + "Date": "2025-12-26", + "Open": 869.4521835804228, + "Close": 872.158447265625, + "Volume": 1324100 + }, + { + "Date": "2025-12-29", + "Open": 872.0985829127179, + "Close": 866.6560668945312, + "Volume": 1792500 + }, + { + "Date": "2025-12-30", + "Open": 862.8212818193292, + "Close": 864.4690551757812, + "Volume": 1680800 + }, + { + "Date": "2025-12-31", + "Open": 863.4005085327973, + "Close": 861.16357421875, + "Volume": 1490000 + }, + { + "Date": "2026-01-02", + "Open": 859.9651843697583, + "Close": 853.334228515625, + "Volume": 2373400 + }, + { + "Date": "2026-01-05", + "Open": 862.7713339708414, + "Close": 874.5452270507812, + "Volume": 2805600 + }, + { + "Date": "2026-01-06", + "Open": 874.7549402078829, + "Close": 887.886962890625, + "Volume": 2742300 + }, + { + "Date": "2026-01-07", + "Open": 890.7830467799491, + "Close": 881.3759155273438, + "Volume": 2680100 + }, + { + "Date": "2026-01-08", + "Open": 899.9005716887121, + "Close": 914.0612182617188, + "Volume": 5207200 + }, + { + "Date": "2026-01-09", + "Open": 914.7203465500006, + "Close": 923.6182250976562, + "Volume": 2895400 + }, + { + "Date": "2026-01-12", + "Open": 919.1443450818322, + "Close": 941.7933959960938, + "Volume": 3246400 + }, + { + "Date": "2026-01-13", + "Open": 936.7402587763102, + "Close": 940.6448974609375, + "Volume": 2222100 + }, + { + "Date": "2026-01-14", + "Open": 937.0498511494565, + "Close": 949.6825561523438, + "Volume": 2894900 + }, + { + "Date": "2026-01-15", + "Open": 953.2376953175976, + "Close": 955.4447021484375, + "Volume": 2185900 + }, + { + "Date": "2026-01-16", + "Open": 960.687560244356, + "Close": 962.2953491210938, + "Volume": 3862900 + }, + { + "Date": "2026-01-20", + "Open": 957.0724752877788, + "Close": 962.9444580078125, + "Volume": 3209900 + }, + { + "Date": "2026-01-21", + "Open": 958.2908270524215, + "Close": 981.5191040039062, + "Volume": 4073700 + }, + { + "Date": "2026-01-22", + "Open": 976.5558809025782, + "Close": 974.8381958007812, + "Volume": 2074400 + }, + { + "Date": "2026-01-23", + "Open": 970.1146839490881, + "Close": 981.9085693359375, + "Volume": 1680600 + }, + { + "Date": "2026-01-26", + "Open": 985.0842404285677, + "Close": 976.336181640625, + "Volume": 2458700 + }, + { + "Date": "2026-01-27", + "Open": 976.3461666091662, + "Close": 968.956298828125, + "Volume": 2077900 + }, + { + "Date": "2026-01-28", + "Open": 968.1873084483533, + "Close": 959.46923828125, + "Volume": 2474800 + }, + { + "Date": "2026-01-29", + "Open": 956.6829833972647, + "Close": 951.5899658203125, + "Volume": 1825000 + }, + { + "Date": "2026-01-30", + "Open": 948.8300170898438, + "Close": 940.25, + "Volume": 2396300 + }, + { + "Date": "2026-02-02", + "Open": 944.22998046875, + "Close": 968.3599853515625, + "Volume": 2451300 + }, + { + "Date": "2026-02-03", + "Open": 964.3499755859375, + "Close": 977.9199829101562, + "Volume": 2960700 + }, + { + "Date": "2026-02-04", + "Open": 983.3099975585938, + "Close": 978.3499755859375, + "Volume": 2631500 + }, + { + "Date": "2026-02-05", + "Open": 995.5, + "Close": 989.2899780273438, + "Volume": 2988800 + }, + { + "Date": "2026-02-06", + "Open": 988.1500244140625, + "Close": 1001.1599731445312, + "Volume": 2358600 + }, + { + "Date": "2026-02-09", + "Open": 1001.3200073242188, + "Close": 997.5900268554688, + "Volume": 1861700 + }, + { + "Date": "2026-02-10", + "Open": 996.010009765625, + "Close": 971.22998046875, + "Volume": 1781500 + }, + { + "Date": "2026-02-11", + "Open": 973.2899780273438, + "Close": 978.1400146484375, + "Volume": 1769400 + }, + { + "Date": "2026-02-12", + "Open": 978.75, + "Close": 998.8599853515625, + "Volume": 2970400 + }, + { + "Date": "2026-02-13", + "Open": 1000.0, + "Close": 1018.47998046875, + "Volume": 2661600 + }, + { + "Date": "2026-02-17", + "Open": 1022.3400268554688, + "Close": 1012.0499877929688, + "Volume": 1732200 + }, + { + "Date": "2026-02-18", + "Open": 1010.0, + "Close": 996.0800170898438, + "Volume": 1926800 + }, + { + "Date": "2026-02-19", + "Open": 992.3099975585938, + "Close": 987.8200073242188, + "Volume": 1750000 + }, + { + "Date": "2026-02-20", + "Open": 983.1300048828125, + "Close": 985.27001953125, + "Volume": 1662200 + }, + { + "Date": "2026-02-23", + "Open": 981.7999877929688, + "Close": 986.02001953125, + "Volume": 1489300 + }, + { + "Date": "2026-02-24", + "Open": 986.3800048828125, + "Close": 998.4299926757812, + "Volume": 1671100 + }, + { + "Date": "2026-02-25", + "Open": 997.6799926757812, + "Close": 994.760009765625, + "Volume": 1554600 + }, + { + "Date": "2026-02-26", + "Open": 996.9199829101562, + "Close": 986.739990234375, + "Volume": 1804400 + }, + { + "Date": "2026-02-27", + "Open": 990.530029296875, + "Close": 1010.7899780273438, + "Volume": 3935000 + }, + { + "Date": "2026-03-02", + "Open": 1010.9099731445312, + "Close": 1002.77001953125, + "Volume": 1986900 + }, + { + "Date": "2026-03-03", + "Open": 1002.5399780273438, + "Close": 1007.77001953125, + "Volume": 1947100 + }, + { + "Date": "2026-03-04", + "Open": 1005.0, + "Close": 1006.739990234375, + "Volume": 1806600 + }, + { + "Date": "2026-03-05", + "Open": 996.5, + "Close": 982.5700073242188, + "Volume": 2766000 + }, + { + "Date": "2026-03-06", + "Open": 967.010009765625, + "Close": 998.0999755859375, + "Volume": 2708900 + }, + { + "Date": "2026-03-09", + "Open": 999.6300048828125, + "Close": 1005.2999877929688, + "Volume": 2348200 + }, + { + "Date": "2026-03-10", + "Open": 1000.5, + "Close": 997.3599853515625, + "Volume": 1613400 + }, + { + "Date": "2026-03-11", + "Open": 996.3200073242188, + "Close": 992.22998046875, + "Volume": 1260500 + }, + { + "Date": "2026-03-12", + "Open": 988.6099853515625, + "Close": 1003.3200073242188, + "Volume": 1669200 + }, + { + "Date": "2026-03-13", + "Open": 1005.9000244140625, + "Close": 1008.4299926757812, + "Volume": 1469700 + }, + { + "Date": "2026-03-16", + "Open": 1010.5, + "Close": 1001.739990234375, + "Volume": 1243400 + }, + { + "Date": "2026-03-17", + "Open": 1006.489990234375, + "Close": 996.1599731445312, + "Volume": 1210400 + }, + { + "Date": "2026-03-18", + "Open": 990.3699951171875, + "Close": 979.9199829101562, + "Volume": 1434400 + }, + { + "Date": "2026-03-19", + "Open": 985.8400268554688, + "Close": 974.780029296875, + "Volume": 1340200 + }, + { + "Date": "2026-03-20", + "Open": 975.0800170898438, + "Close": 972.3300170898438, + "Volume": 2621600 + }, + { + "Date": "2026-03-23", + "Open": 985.6699829101562, + "Close": 965.72998046875, + "Volume": 1779100 + }, + { + "Date": "2026-03-24", + "Open": 962.0599975585938, + "Close": 973.8200073242188, + "Volume": 1259300 + }, + { + "Date": "2026-03-25", + "Open": 978.0, + "Close": 974.8599853515625, + "Volume": 1067100 + }, + { + "Date": "2026-03-26", + "Open": 975.6900024414062, + "Close": 979.6500244140625, + "Volume": 1498300 + }, + { + "Date": "2026-03-27", + "Open": 982.02001953125, + "Close": 983.8599853515625, + "Volume": 1540900 + }, + { + "Date": "2026-03-30", + "Open": 987.6500244140625, + "Close": 996.5800170898438, + "Volume": 2129100 + }, + { + "Date": "2026-03-31", + "Open": 997.0, + "Close": 996.4299926757812, + "Volume": 2447900 + }, + { + "Date": "2026-04-01", + "Open": 995.030029296875, + "Close": 996.5599975585938, + "Volume": 1769800 + }, + { + "Date": "2026-04-02", + "Open": 1008.0, + "Close": 1014.9600219726562, + "Volume": 1828600 + }, + { + "Date": "2026-04-06", + "Open": 1014.9600219726562, + "Close": 1018.5499877929688, + "Volume": 1448600 + }, + { + "Date": "2026-04-07", + "Open": 1020.260009765625, + "Close": 1013.2100219726562, + "Volume": 1422700 + }, + { + "Date": "2026-04-08", + "Open": 1004.0654907226562, + "Close": 1024.68505859375, + "Volume": 605778 + } + ], + "COP": [ + { + "Date": "2025-11-26", + "Open": 85.78243077855086, + "Close": 86.41748809814453, + "Volume": 5066000 + }, + { + "Date": "2025-11-28", + "Open": 86.41748379216386, + "Close": 88.00513458251953, + "Volume": 3304700 + }, + { + "Date": "2025-12-01", + "Open": 88.44173222476773, + "Close": 89.5630111694336, + "Volume": 8525400 + }, + { + "Date": "2025-12-02", + "Open": 89.38440252921993, + "Close": 88.60050201416016, + "Volume": 5135000 + }, + { + "Date": "2025-12-03", + "Open": 89.32485763467524, + "Close": 91.10103607177734, + "Volume": 5647600 + }, + { + "Date": "2025-12-04", + "Open": 90.93234999747457, + "Close": 92.40092468261719, + "Volume": 7312400 + }, + { + "Date": "2025-12-05", + "Open": 91.55748930832092, + "Close": 92.9665298461914, + "Volume": 9873600 + }, + { + "Date": "2025-12-08", + "Open": 91.81547736444138, + "Close": 92.16277313232422, + "Volume": 7974900 + }, + { + "Date": "2025-12-09", + "Open": 91.91470880912343, + "Close": 92.70853424072266, + "Volume": 6177200 + }, + { + "Date": "2025-12-10", + "Open": 93.00621997507093, + "Close": 96.0525131225586, + "Volume": 10640100 + }, + { + "Date": "2025-12-11", + "Open": 95.4174550783863, + "Close": 95.96320343017578, + "Volume": 8225500 + }, + { + "Date": "2025-12-12", + "Open": 96.68756812745931, + "Close": 94.80223846435547, + "Volume": 5731300 + }, + { + "Date": "2025-12-15", + "Open": 94.8022359361752, + "Close": 93.63134765625, + "Volume": 8942100 + }, + { + "Date": "2025-12-16", + "Open": 92.60930568527982, + "Close": 90.0690689086914, + "Volume": 9060400 + }, + { + "Date": "2025-12-17", + "Open": 91.22011405117951, + "Close": 94.22671508789062, + "Volume": 9661000 + }, + { + "Date": "2025-12-18", + "Open": 93.52219752115414, + "Close": 91.5177993774414, + "Volume": 7336900 + }, + { + "Date": "2025-12-19", + "Open": 91.73609783183662, + "Close": 91.23004150390625, + "Volume": 14612600 + }, + { + "Date": "2025-12-22", + "Open": 92.39100208572954, + "Close": 92.5894546508789, + "Volume": 4850700 + }, + { + "Date": "2025-12-23", + "Open": 92.62914639618798, + "Close": 92.0139389038086, + "Volume": 5671100 + }, + { + "Date": "2025-12-24", + "Open": 92.03377887306034, + "Close": 91.09111785888672, + "Volume": 3079200 + }, + { + "Date": "2025-12-26", + "Open": 91.2002754716387, + "Close": 90.8331298828125, + "Volume": 4575600 + }, + { + "Date": "2025-12-29", + "Open": 91.28957098882903, + "Close": 91.91470336914062, + "Volume": 5256400 + }, + { + "Date": "2025-12-30", + "Open": 92.62915116906309, + "Close": 93.37335968017578, + "Volume": 4553600 + }, + { + "Date": "2025-12-31", + "Open": 93.72065589850905, + "Close": 92.88714599609375, + "Volume": 3551700 + }, + { + "Date": "2026-01-02", + "Open": 92.8871422651162, + "Close": 95.95327758789062, + "Volume": 7005600 + }, + { + "Date": "2026-01-05", + "Open": 100.41853123278943, + "Close": 98.43397521972656, + "Volume": 15706500 + }, + { + "Date": "2026-01-06", + "Open": 99.42625036952431, + "Close": 96.36011505126953, + "Volume": 9026900 + }, + { + "Date": "2026-01-07", + "Open": 96.43950317396057, + "Close": 93.214599609375, + "Volume": 7988400 + }, + { + "Date": "2026-01-08", + "Open": 93.67103933740626, + "Close": 97.95767974853516, + "Volume": 9605200 + }, + { + "Date": "2026-01-09", + "Open": 98.37443703304095, + "Close": 96.75702667236328, + "Volume": 8940700 + }, + { + "Date": "2026-01-12", + "Open": 97.84853558373608, + "Close": 94.7625503540039, + "Volume": 10232900 + }, + { + "Date": "2026-01-13", + "Open": 96.25096468814672, + "Close": 95.71513366699219, + "Volume": 7868300 + }, + { + "Date": "2026-01-14", + "Open": 95.85405271011295, + "Close": 99.56517028808594, + "Volume": 13563700 + }, + { + "Date": "2026-01-15", + "Open": 98.22559565793928, + "Close": 98.16606140136719, + "Volume": 7461400 + }, + { + "Date": "2026-01-16", + "Open": 96.74710372060208, + "Close": 97.43177795410156, + "Volume": 8939200 + }, + { + "Date": "2026-01-20", + "Open": 96.84632673981652, + "Close": 94.78238677978516, + "Volume": 10796700 + }, + { + "Date": "2026-01-21", + "Open": 96.29065960359169, + "Close": 96.39981079101562, + "Volume": 10599100 + }, + { + "Date": "2026-01-22", + "Open": 96.26089032760243, + "Close": 96.13188934326172, + "Volume": 7771200 + }, + { + "Date": "2026-01-23", + "Open": 97.62030515308835, + "Close": 97.59053802490234, + "Volume": 6972800 + }, + { + "Date": "2026-01-26", + "Open": 98.78127778497756, + "Close": 97.68976593017578, + "Volume": 7278200 + }, + { + "Date": "2026-01-27", + "Open": 97.98745418410057, + "Close": 99.09880828857422, + "Volume": 7276900 + }, + { + "Date": "2026-01-28", + "Open": 99.65447734578356, + "Close": 100.60706329345703, + "Volume": 6817400 + }, + { + "Date": "2026-01-29", + "Open": 103.4945967859523, + "Close": 102.00617980957031, + "Volume": 14466900 + }, + { + "Date": "2026-01-30", + "Open": 101.51996084684995, + "Close": 103.42514038085938, + "Volume": 9169000 + }, + { + "Date": "2026-02-02", + "Open": 100.72613829576859, + "Close": 101.00397491455078, + "Volume": 7514000 + }, + { + "Date": "2026-02-03", + "Open": 101.62910647117701, + "Close": 104.09988403320312, + "Volume": 9346600 + }, + { + "Date": "2026-02-04", + "Open": 104.65556128785019, + "Close": 106.75918579101562, + "Volume": 10367100 + }, + { + "Date": "2026-02-05", + "Open": 106.12412323428637, + "Close": 104.16934204101562, + "Volume": 10441000 + }, + { + "Date": "2026-02-06", + "Open": 104.43725422195384, + "Close": 106.78895568847656, + "Volume": 6756100 + }, + { + "Date": "2026-02-09", + "Open": 106.76910672266034, + "Close": 107.86061096191406, + "Volume": 6337800 + }, + { + "Date": "2026-02-10", + "Open": 107.71177864379553, + "Close": 106.66988372802734, + "Volume": 5255300 + }, + { + "Date": "2026-02-11", + "Open": 107.66216198972636, + "Close": 110.35123443603516, + "Volume": 8984700 + }, + { + "Date": "2026-02-12", + "Open": 110.35122976524623, + "Close": 109.97416687011719, + "Volume": 12517700 + }, + { + "Date": "2026-02-13", + "Open": 109.5375643063497, + "Close": 110.56953430175781, + "Volume": 6836400 + }, + { + "Date": "2026-02-17", + "Open": 110.7977601695943, + "Close": 107.93999481201172, + "Volume": 7619400 + }, + { + "Date": "2026-02-18", + "Open": 109.91999816894531, + "Close": 110.5199966430664, + "Volume": 9456200 + }, + { + "Date": "2026-02-19", + "Open": 112.0, + "Close": 111.58999633789062, + "Volume": 8851700 + }, + { + "Date": "2026-02-20", + "Open": 111.22000122070312, + "Close": 110.52999877929688, + "Volume": 6822800 + }, + { + "Date": "2026-02-23", + "Open": 110.69999694824219, + "Close": 109.87999725341797, + "Volume": 4871900 + }, + { + "Date": "2026-02-24", + "Open": 110.23999786376953, + "Close": 110.58999633789062, + "Volume": 5152200 + }, + { + "Date": "2026-02-25", + "Open": 110.98999786376953, + "Close": 110.01000213623047, + "Volume": 6907000 + }, + { + "Date": "2026-02-26", + "Open": 109.16999816894531, + "Close": 110.69999694824219, + "Volume": 7205800 + }, + { + "Date": "2026-02-27", + "Open": 112.4000015258789, + "Close": 113.45999908447266, + "Volume": 9009900 + }, + { + "Date": "2026-03-02", + "Open": 119.27999877929688, + "Close": 118.23999786376953, + "Volume": 19667900 + }, + { + "Date": "2026-03-03", + "Open": 120.8499984741211, + "Close": 118.5199966430664, + "Volume": 17354700 + }, + { + "Date": "2026-03-04", + "Open": 116.38999938964844, + "Close": 115.6500015258789, + "Volume": 10160600 + }, + { + "Date": "2026-03-05", + "Open": 117.0, + "Close": 116.81999969482422, + "Volume": 9875700 + }, + { + "Date": "2026-03-06", + "Open": 118.7699966430664, + "Close": 117.06999969482422, + "Volume": 11554600 + }, + { + "Date": "2026-03-09", + "Open": 117.54000091552734, + "Close": 117.02999877929688, + "Volume": 13694700 + }, + { + "Date": "2026-03-10", + "Open": 116.12000274658203, + "Close": 114.1500015258789, + "Volume": 13917900 + }, + { + "Date": "2026-03-11", + "Open": 114.6500015258789, + "Close": 117.02999877929688, + "Volume": 9522800 + }, + { + "Date": "2026-03-12", + "Open": 118.0, + "Close": 120.26000213623047, + "Volume": 12766400 + }, + { + "Date": "2026-03-13", + "Open": 119.68000030517578, + "Close": 121.88999938964844, + "Volume": 10884500 + }, + { + "Date": "2026-03-16", + "Open": 121.19000244140625, + "Close": 121.31999969482422, + "Volume": 7556800 + }, + { + "Date": "2026-03-17", + "Open": 121.94999694824219, + "Close": 122.87000274658203, + "Volume": 7953100 + }, + { + "Date": "2026-03-18", + "Open": 123.80000305175781, + "Close": 123.6500015258789, + "Volume": 10273000 + }, + { + "Date": "2026-03-19", + "Open": 124.70999908447266, + "Close": 126.0199966430664, + "Volume": 11205400 + }, + { + "Date": "2026-03-20", + "Open": 126.30000305175781, + "Close": 126.91999816894531, + "Volume": 31964000 + }, + { + "Date": "2026-03-23", + "Open": 123.62999725341797, + "Close": 127.19000244140625, + "Volume": 10584000 + }, + { + "Date": "2026-03-24", + "Open": 127.52999877929688, + "Close": 129.35000610351562, + "Volume": 10439700 + }, + { + "Date": "2026-03-25", + "Open": 128.0, + "Close": 128.92999267578125, + "Volume": 7495800 + }, + { + "Date": "2026-03-26", + "Open": 129.63999938964844, + "Close": 133.25, + "Volume": 8168000 + }, + { + "Date": "2026-03-27", + "Open": 133.0800018310547, + "Close": 133.8000030517578, + "Volume": 9182900 + }, + { + "Date": "2026-03-30", + "Open": 135.14999389648438, + "Close": 132.88999938964844, + "Volume": 8913900 + }, + { + "Date": "2026-03-31", + "Open": 132.75999450683594, + "Close": 132.0, + "Volume": 13519300 + }, + { + "Date": "2026-04-01", + "Open": 128.14999389648438, + "Close": 128.3800048828125, + "Volume": 12979900 + }, + { + "Date": "2026-04-02", + "Open": 131.3000030517578, + "Close": 130.52000427246094, + "Volume": 7383800 + }, + { + "Date": "2026-04-06", + "Open": 130.5, + "Close": 131.63999938964844, + "Volume": 4210000 + }, + { + "Date": "2026-04-07", + "Open": 132.0, + "Close": 131.77000427246094, + "Volume": 6713600 + }, + { + "Date": "2026-04-08", + "Open": 122.16000366210938, + "Close": 124.03500366210938, + "Volume": 4637346 + } + ], + "CPB": [ + { + "Date": "2025-11-26", + "Open": 29.32982402572434, + "Close": 29.271745681762695, + "Volume": 7140100 + }, + { + "Date": "2025-11-28", + "Open": 29.242705429401305, + "Close": 29.504060745239258, + "Volume": 4114800 + }, + { + "Date": "2025-12-01", + "Open": 29.445983538092516, + "Close": 29.61054039001465, + "Volume": 6155000 + }, + { + "Date": "2025-12-02", + "Open": 29.668618697543724, + "Close": 28.932952880859375, + "Volume": 6233300 + }, + { + "Date": "2025-12-03", + "Open": 29.039432643044435, + "Close": 28.88455581665039, + "Volume": 4325400 + }, + { + "Date": "2025-12-04", + "Open": 28.836155922860705, + "Close": 28.419923782348633, + "Volume": 7754200 + }, + { + "Date": "2025-12-05", + "Open": 28.33280517990372, + "Close": 28.652238845825195, + "Volume": 7590500 + }, + { + "Date": "2025-12-08", + "Open": 28.652239522829536, + "Close": 29.07815170288086, + "Volume": 13030100 + }, + { + "Date": "2025-12-09", + "Open": 29.600858764994964, + "Close": 27.55841827392578, + "Volume": 18639300 + }, + { + "Date": "2025-12-10", + "Open": 27.58745978526693, + "Close": 27.277706146240234, + "Volume": 10125200 + }, + { + "Date": "2025-12-11", + "Open": 27.403542467957735, + "Close": 27.51970100402832, + "Volume": 7632500 + }, + { + "Date": "2025-12-12", + "Open": 27.58746129306691, + "Close": 27.81977653503418, + "Volume": 7317800 + }, + { + "Date": "2025-12-15", + "Open": 27.897213125636863, + "Close": 27.364824295043945, + "Volume": 10720500 + }, + { + "Date": "2025-12-16", + "Open": 27.50034243352306, + "Close": 27.76169776916504, + "Volume": 7442900 + }, + { + "Date": "2025-12-17", + "Open": 27.69393861612686, + "Close": 27.790735244750977, + "Volume": 4502800 + }, + { + "Date": "2025-12-18", + "Open": 27.790733873130918, + "Close": 27.77137565612793, + "Volume": 4508800 + }, + { + "Date": "2025-12-19", + "Open": 27.568099445902842, + "Close": 27.664897918701172, + "Volume": 12285400 + }, + { + "Date": "2025-12-22", + "Open": 27.577780189100558, + "Close": 27.6358585357666, + "Volume": 4675700 + }, + { + "Date": "2025-12-23", + "Open": 27.616498747112946, + "Close": 26.79371452331543, + "Volume": 5307800 + }, + { + "Date": "2025-12-24", + "Open": 26.813075796966878, + "Close": 27.12282943725586, + "Volume": 2658900 + }, + { + "Date": "2025-12-26", + "Open": 27.10346997199687, + "Close": 27.248666763305664, + "Volume": 2814500 + }, + { + "Date": "2025-12-29", + "Open": 27.335785207346415, + "Close": 27.248666763305664, + "Volume": 5102900 + }, + { + "Date": "2025-12-30", + "Open": 27.20026683388545, + "Close": 27.16154670715332, + "Volume": 3476800 + }, + { + "Date": "2025-12-31", + "Open": 27.161547591718378, + "Close": 26.977632522583008, + "Volume": 3194800 + }, + { + "Date": "2026-01-02", + "Open": 27.045390950065535, + "Close": 26.82275390625, + "Volume": 4904300 + }, + { + "Date": "2026-01-05", + "Open": 26.774356338831478, + "Close": 25.816055297851562, + "Volume": 9991700 + }, + { + "Date": "2026-01-06", + "Open": 25.845094696791758, + "Close": 26.14516830444336, + "Volume": 8382300 + }, + { + "Date": "2026-01-07", + "Open": 26.280686313289294, + "Close": 25.4191837310791, + "Volume": 9282500 + }, + { + "Date": "2026-01-08", + "Open": 25.29144891896232, + "Close": 25.9989013671875, + "Volume": 7579000 + }, + { + "Date": "2026-01-09", + "Open": 26.038205065883268, + "Close": 25.969425201416016, + "Volume": 5765300 + }, + { + "Date": "2026-01-12", + "Open": 26.048030141863265, + "Close": 25.93012046813965, + "Volume": 8535600 + }, + { + "Date": "2026-01-13", + "Open": 25.880992194729263, + "Close": 25.655000686645508, + "Volume": 9067800 + }, + { + "Date": "2026-01-14", + "Open": 25.645175575931468, + "Close": 26.342802047729492, + "Volume": 11145100 + }, + { + "Date": "2026-01-15", + "Open": 26.254370779131765, + "Close": 26.43123435974121, + "Volume": 6602900 + }, + { + "Date": "2026-01-16", + "Open": 26.224893184098878, + "Close": 25.62552261352539, + "Volume": 8436100 + }, + { + "Date": "2026-01-20", + "Open": 25.635350117418874, + "Close": 25.9989013671875, + "Volume": 8052800 + }, + { + "Date": "2026-01-21", + "Open": 25.98907643614781, + "Close": 25.743432998657227, + "Volume": 5815800 + }, + { + "Date": "2026-01-22", + "Open": 25.64517471798656, + "Close": 26.087331771850586, + "Volume": 4850100 + }, + { + "Date": "2026-01-23", + "Open": 26.04803120823649, + "Close": 26.323152542114258, + "Volume": 4160000 + }, + { + "Date": "2026-01-26", + "Open": 26.391931861230503, + "Close": 26.667051315307617, + "Volume": 9384700 + }, + { + "Date": "2026-01-27", + "Open": 26.539316379452764, + "Close": 26.893043518066406, + "Volume": 6155400 + }, + { + "Date": "2026-01-28", + "Open": 26.804613268695263, + "Close": 26.50984001159668, + "Volume": 6289000 + }, + { + "Date": "2026-01-29", + "Open": 26.608097949619818, + "Close": 26.539318084716797, + "Volume": 7309900 + }, + { + "Date": "2026-01-30", + "Open": 26.608096583303453, + "Close": 27.492412567138672, + "Volume": 9807400 + }, + { + "Date": "2026-02-02", + "Open": 27.6103234816124, + "Close": 27.050256729125977, + "Volume": 7206800 + }, + { + "Date": "2026-02-03", + "Open": 26.726007618793876, + "Close": 26.43123435974121, + "Volume": 9234200 + }, + { + "Date": "2026-02-04", + "Open": 26.61792323514004, + "Close": 27.934572219848633, + "Volume": 11021600 + }, + { + "Date": "2026-02-05", + "Open": 28.150738099968564, + "Close": 28.209692001342773, + "Volume": 6921000 + }, + { + "Date": "2026-02-06", + "Open": 28.101608971665197, + "Close": 28.327600479125977, + "Volume": 4612400 + }, + { + "Date": "2026-02-09", + "Open": 28.327601699522486, + "Close": 28.425859451293945, + "Volume": 3618000 + }, + { + "Date": "2026-02-10", + "Open": 28.49463930335644, + "Close": 28.642024993896484, + "Volume": 4647800 + }, + { + "Date": "2026-02-11", + "Open": 28.3276001545159, + "Close": 28.80906105041504, + "Volume": 4226600 + }, + { + "Date": "2026-02-12", + "Open": 28.868015121404017, + "Close": 28.51428985595703, + "Volume": 5862600 + }, + { + "Date": "2026-02-13", + "Open": 28.563417973551314, + "Close": 28.976099014282227, + "Volume": 5675700 + }, + { + "Date": "2026-02-17", + "Open": 29.094009547701063, + "Close": 27.286073684692383, + "Volume": 9304700 + }, + { + "Date": "2026-02-18", + "Open": 27.236944397214288, + "Close": 27.050256729125977, + "Volume": 4983600 + }, + { + "Date": "2026-02-19", + "Open": 27.050255288044124, + "Close": 26.49018669128418, + "Volume": 6399700 + }, + { + "Date": "2026-02-20", + "Open": 26.549142996692023, + "Close": 26.36245346069336, + "Volume": 5823300 + }, + { + "Date": "2026-02-23", + "Open": 26.2445441474837, + "Close": 26.637575149536133, + "Volume": 5690000 + }, + { + "Date": "2026-02-24", + "Open": 26.726007286787915, + "Close": 26.80461311340332, + "Volume": 5784500 + }, + { + "Date": "2026-02-25", + "Open": 26.775133782615104, + "Close": 26.028377532958984, + "Volume": 9339600 + }, + { + "Date": "2026-02-26", + "Open": 26.185590071704784, + "Close": 26.391931533813477, + "Volume": 6592900 + }, + { + "Date": "2026-02-27", + "Open": 26.52949178467103, + "Close": 26.480363845825195, + "Volume": 6469100 + }, + { + "Date": "2026-03-02", + "Open": 26.254370611896366, + "Close": 25.86134147644043, + "Volume": 7921600 + }, + { + "Date": "2026-03-03", + "Open": 25.6451743506491, + "Close": 25.596044540405273, + "Volume": 9078100 + }, + { + "Date": "2026-03-04", + "Open": 25.556742709111088, + "Close": 24.652774810791016, + "Volume": 14052000 + }, + { + "Date": "2026-03-05", + "Open": 24.583994763665054, + "Close": 24.6232967376709, + "Volume": 10878600 + }, + { + "Date": "2026-03-06", + "Open": 24.564344555887168, + "Close": 25.35040283203125, + "Volume": 8340700 + }, + { + "Date": "2026-03-09", + "Open": 25.134236258570123, + "Close": 24.84929084777832, + "Volume": 6602400 + }, + { + "Date": "2026-03-10", + "Open": 24.770682767432877, + "Close": 24.249919891357422, + "Volume": 9845800 + }, + { + "Date": "2026-03-11", + "Open": 23.23786963646147, + "Close": 22.54024314880371, + "Volume": 29033200 + }, + { + "Date": "2026-03-12", + "Open": 22.274945965729287, + "Close": 21.272720336914062, + "Volume": 18881000 + }, + { + "Date": "2026-03-13", + "Open": 21.508538145380925, + "Close": 21.331674575805664, + "Volume": 9648300 + }, + { + "Date": "2026-03-16", + "Open": 21.439758981859207, + "Close": 21.01725196838379, + "Volume": 11869500 + }, + { + "Date": "2026-03-17", + "Open": 21.09585763353373, + "Close": 21.203941345214844, + "Volume": 8808800 + }, + { + "Date": "2026-03-18", + "Open": 20.95829754579911, + "Close": 20.71265411376953, + "Volume": 11252700 + }, + { + "Date": "2026-03-19", + "Open": 20.712654472647046, + "Close": 20.66352653503418, + "Volume": 9747700 + }, + { + "Date": "2026-03-20", + "Open": 20.614397570336624, + "Close": 20.702829360961914, + "Volume": 11692500 + }, + { + "Date": "2026-03-23", + "Open": 20.90916978275276, + "Close": 20.634048461914062, + "Volume": 9873600 + }, + { + "Date": "2026-03-24", + "Open": 20.68317586974583, + "Close": 20.545616149902344, + "Volume": 7905200 + }, + { + "Date": "2026-03-25", + "Open": 20.663526508164182, + "Close": 20.447359085083008, + "Volume": 10391300 + }, + { + "Date": "2026-03-26", + "Open": 20.46701120816312, + "Close": 20.58492088317871, + "Volume": 11622700 + }, + { + "Date": "2026-03-27", + "Open": 20.65370041386873, + "Close": 21.606796264648438, + "Volume": 14274500 + }, + { + "Date": "2026-03-30", + "Open": 21.832787616160385, + "Close": 21.793485641479492, + "Volume": 10484900 + }, + { + "Date": "2026-03-31", + "Open": 21.901569878359687, + "Close": 21.88191795349121, + "Volume": 8638400 + }, + { + "Date": "2026-04-01", + "Open": 21.76400825767787, + "Close": 21.989999771118164, + "Volume": 7652000 + }, + { + "Date": "2026-04-02", + "Open": 22.040000915527344, + "Close": 22.010000228881836, + "Volume": 7212800 + }, + { + "Date": "2026-04-06", + "Open": 22.010000228881836, + "Close": 22.020000457763672, + "Volume": 7469100 + }, + { + "Date": "2026-04-07", + "Open": 21.90999984741211, + "Close": 20.8799991607666, + "Volume": 9419900 + }, + { + "Date": "2026-04-08", + "Open": 20.90999984741211, + "Close": 20.920000076293945, + "Volume": 2712048 + } + ], + "CSGP": [ + { + "Date": "2025-11-26", + "Open": 68.75, + "Close": 67.81999969482422, + "Volume": 3287100 + }, + { + "Date": "2025-11-28", + "Open": 68.44999694824219, + "Close": 68.80000305175781, + "Volume": 1806700 + }, + { + "Date": "2025-12-01", + "Open": 67.97000122070312, + "Close": 68.0199966430664, + "Volume": 3026500 + }, + { + "Date": "2025-12-02", + "Open": 68.33000183105469, + "Close": 68.19999694824219, + "Volume": 3120800 + }, + { + "Date": "2025-12-03", + "Open": 68.22000122070312, + "Close": 69.0199966430664, + "Volume": 2449700 + }, + { + "Date": "2025-12-04", + "Open": 69.0, + "Close": 68.19000244140625, + "Volume": 2329200 + }, + { + "Date": "2025-12-05", + "Open": 67.80999755859375, + "Close": 68.01000213623047, + "Volume": 2950700 + }, + { + "Date": "2025-12-08", + "Open": 67.91999816894531, + "Close": 66.33000183105469, + "Volume": 3429300 + }, + { + "Date": "2025-12-09", + "Open": 66.5199966430664, + "Close": 67.93000030517578, + "Volume": 2774400 + }, + { + "Date": "2025-12-10", + "Open": 67.80000305175781, + "Close": 67.87000274658203, + "Volume": 2744000 + }, + { + "Date": "2025-12-11", + "Open": 67.76000213623047, + "Close": 67.47000122070312, + "Volume": 3408300 + }, + { + "Date": "2025-12-12", + "Open": 67.91999816894531, + "Close": 68.2300033569336, + "Volume": 3147300 + }, + { + "Date": "2025-12-15", + "Open": 68.25, + "Close": 63.75, + "Volume": 8312700 + }, + { + "Date": "2025-12-16", + "Open": 64.0, + "Close": 63.619998931884766, + "Volume": 4761600 + }, + { + "Date": "2025-12-17", + "Open": 63.619998931884766, + "Close": 64.83000183105469, + "Volume": 5365600 + }, + { + "Date": "2025-12-18", + "Open": 65.01000213623047, + "Close": 64.87999725341797, + "Volume": 5129500 + }, + { + "Date": "2025-12-19", + "Open": 64.41000366210938, + "Close": 65.2300033569336, + "Volume": 9576200 + }, + { + "Date": "2025-12-22", + "Open": 65.12000274658203, + "Close": 66.5999984741211, + "Volume": 4613800 + }, + { + "Date": "2025-12-23", + "Open": 66.5999984741211, + "Close": 66.63999938964844, + "Volume": 2723500 + }, + { + "Date": "2025-12-24", + "Open": 66.33999633789062, + "Close": 66.88999938964844, + "Volume": 992800 + }, + { + "Date": "2025-12-26", + "Open": 66.72000122070312, + "Close": 67.01000213623047, + "Volume": 2295100 + }, + { + "Date": "2025-12-29", + "Open": 67.08999633789062, + "Close": 67.5999984741211, + "Volume": 3300800 + }, + { + "Date": "2025-12-30", + "Open": 67.23999786376953, + "Close": 67.86000061035156, + "Volume": 2678300 + }, + { + "Date": "2025-12-31", + "Open": 67.86000061035156, + "Close": 67.23999786376953, + "Volume": 2069600 + }, + { + "Date": "2026-01-02", + "Open": 67.11000061035156, + "Close": 65.69000244140625, + "Volume": 4368100 + }, + { + "Date": "2026-01-05", + "Open": 65.5999984741211, + "Close": 66.41999816894531, + "Volume": 4369100 + }, + { + "Date": "2026-01-06", + "Open": 66.0199966430664, + "Close": 67.19999694824219, + "Volume": 3143300 + }, + { + "Date": "2026-01-07", + "Open": 68.26000213623047, + "Close": 61.65999984741211, + "Volume": 13759000 + }, + { + "Date": "2026-01-08", + "Open": 60.61000061035156, + "Close": 61.36000061035156, + "Volume": 8337900 + }, + { + "Date": "2026-01-09", + "Open": 61.36000061035156, + "Close": 58.4900016784668, + "Volume": 7690600 + }, + { + "Date": "2026-01-12", + "Open": 58.4900016784668, + "Close": 59.29999923706055, + "Volume": 8883200 + }, + { + "Date": "2026-01-13", + "Open": 58.90999984741211, + "Close": 61.81999969482422, + "Volume": 12699200 + }, + { + "Date": "2026-01-14", + "Open": 61.41999816894531, + "Close": 63.869998931884766, + "Volume": 8203200 + }, + { + "Date": "2026-01-15", + "Open": 63.970001220703125, + "Close": 63.380001068115234, + "Volume": 5471500 + }, + { + "Date": "2026-01-16", + "Open": 63.40999984741211, + "Close": 65.33999633789062, + "Volume": 7622900 + }, + { + "Date": "2026-01-20", + "Open": 64.08999633789062, + "Close": 63.81999969482422, + "Volume": 5721400 + }, + { + "Date": "2026-01-21", + "Open": 63.97999954223633, + "Close": 64.7699966430664, + "Volume": 6367500 + }, + { + "Date": "2026-01-22", + "Open": 64.87000274658203, + "Close": 66.26000213623047, + "Volume": 7257200 + }, + { + "Date": "2026-01-23", + "Open": 65.72000122070312, + "Close": 65.5999984741211, + "Volume": 4985900 + }, + { + "Date": "2026-01-26", + "Open": 65.94999694824219, + "Close": 65.80999755859375, + "Volume": 4026500 + }, + { + "Date": "2026-01-27", + "Open": 69.27999877929688, + "Close": 66.22000122070312, + "Volume": 17993100 + }, + { + "Date": "2026-01-28", + "Open": 66.9800033569336, + "Close": 65.19999694824219, + "Volume": 4374800 + }, + { + "Date": "2026-01-29", + "Open": 65.30999755859375, + "Close": 61.93000030517578, + "Volume": 4517200 + }, + { + "Date": "2026-01-30", + "Open": 61.5099983215332, + "Close": 61.5, + "Volume": 4662900 + }, + { + "Date": "2026-02-02", + "Open": 61.459999084472656, + "Close": 61.18000030517578, + "Volume": 6010900 + }, + { + "Date": "2026-02-03", + "Open": 60.130001068115234, + "Close": 51.72999954223633, + "Volume": 12882700 + }, + { + "Date": "2026-02-04", + "Open": 52.13999938964844, + "Close": 52.34000015258789, + "Volume": 11033500 + }, + { + "Date": "2026-02-05", + "Open": 52.779998779296875, + "Close": 50.9900016784668, + "Volume": 7443200 + }, + { + "Date": "2026-02-06", + "Open": 51.130001068115234, + "Close": 50.279998779296875, + "Volume": 6756600 + }, + { + "Date": "2026-02-09", + "Open": 49.63999938964844, + "Close": 50.959999084472656, + "Volume": 8650100 + }, + { + "Date": "2026-02-10", + "Open": 50.20000076293945, + "Close": 50.849998474121094, + "Volume": 5956300 + }, + { + "Date": "2026-02-11", + "Open": 50.310001373291016, + "Close": 47.869998931884766, + "Volume": 6227400 + }, + { + "Date": "2026-02-12", + "Open": 47.720001220703125, + "Close": 45.029998779296875, + "Volume": 10329900 + }, + { + "Date": "2026-02-13", + "Open": 45.34000015258789, + "Close": 44.9900016784668, + "Volume": 5526700 + }, + { + "Date": "2026-02-17", + "Open": 44.970001220703125, + "Close": 45.7400016784668, + "Volume": 8854700 + }, + { + "Date": "2026-02-18", + "Open": 46.369998931884766, + "Close": 48.939998626708984, + "Volume": 7988300 + }, + { + "Date": "2026-02-19", + "Open": 48.529998779296875, + "Close": 49.06999969482422, + "Volume": 5216200 + }, + { + "Date": "2026-02-20", + "Open": 50.04999923706055, + "Close": 49.869998931884766, + "Volume": 7901800 + }, + { + "Date": "2026-02-23", + "Open": 49.38999938964844, + "Close": 47.869998931884766, + "Volume": 7213500 + }, + { + "Date": "2026-02-24", + "Open": 47.560001373291016, + "Close": 49.150001525878906, + "Volume": 5596600 + }, + { + "Date": "2026-02-25", + "Open": 46.59000015258789, + "Close": 44.779998779296875, + "Volume": 11638500 + }, + { + "Date": "2026-02-26", + "Open": 45.540000915527344, + "Close": 45.0, + "Volume": 7624500 + }, + { + "Date": "2026-02-27", + "Open": 43.9900016784668, + "Close": 44.630001068115234, + "Volume": 8059300 + }, + { + "Date": "2026-03-02", + "Open": 43.58000183105469, + "Close": 45.16999816894531, + "Volume": 6342200 + }, + { + "Date": "2026-03-03", + "Open": 45.880001068115234, + "Close": 46.779998779296875, + "Volume": 5592200 + }, + { + "Date": "2026-03-04", + "Open": 46.810001373291016, + "Close": 47.599998474121094, + "Volume": 4337500 + }, + { + "Date": "2026-03-05", + "Open": 47.47999954223633, + "Close": 48.90999984741211, + "Volume": 5872000 + }, + { + "Date": "2026-03-06", + "Open": 48.36000061035156, + "Close": 48.380001068115234, + "Volume": 3959600 + }, + { + "Date": "2026-03-09", + "Open": 48.20000076293945, + "Close": 48.41999816894531, + "Volume": 5632900 + }, + { + "Date": "2026-03-10", + "Open": 47.72999954223633, + "Close": 46.33000183105469, + "Volume": 4530900 + }, + { + "Date": "2026-03-11", + "Open": 46.459999084472656, + "Close": 45.34000015258789, + "Volume": 5274600 + }, + { + "Date": "2026-03-12", + "Open": 45.0099983215332, + "Close": 43.36000061035156, + "Volume": 6289500 + }, + { + "Date": "2026-03-13", + "Open": 43.709999084472656, + "Close": 43.630001068115234, + "Volume": 5270600 + }, + { + "Date": "2026-03-16", + "Open": 43.95000076293945, + "Close": 43.619998931884766, + "Volume": 5905000 + }, + { + "Date": "2026-03-17", + "Open": 44.06999969482422, + "Close": 44.25, + "Volume": 4299000 + }, + { + "Date": "2026-03-18", + "Open": 43.529998779296875, + "Close": 43.11000061035156, + "Volume": 8457700 + }, + { + "Date": "2026-03-19", + "Open": 42.72999954223633, + "Close": 42.81999969482422, + "Volume": 6127000 + }, + { + "Date": "2026-03-20", + "Open": 42.2400016784668, + "Close": 42.900001525878906, + "Volume": 15182900 + }, + { + "Date": "2026-03-23", + "Open": 43.66999816894531, + "Close": 42.90999984741211, + "Volume": 7209300 + }, + { + "Date": "2026-03-24", + "Open": 42.31999969482422, + "Close": 41.459999084472656, + "Volume": 4556800 + }, + { + "Date": "2026-03-25", + "Open": 41.84000015258789, + "Close": 41.40999984741211, + "Volume": 5753000 + }, + { + "Date": "2026-03-26", + "Open": 40.95000076293945, + "Close": 41.29999923706055, + "Volume": 4984300 + }, + { + "Date": "2026-03-27", + "Open": 41.06999969482422, + "Close": 39.77000045776367, + "Volume": 6295200 + }, + { + "Date": "2026-03-30", + "Open": 40.15999984741211, + "Close": 40.880001068115234, + "Volume": 6667800 + }, + { + "Date": "2026-03-31", + "Open": 41.5, + "Close": 40.34000015258789, + "Volume": 5481900 + }, + { + "Date": "2026-04-01", + "Open": 40.34000015258789, + "Close": 39.630001068115234, + "Volume": 5478000 + }, + { + "Date": "2026-04-02", + "Open": 39.650001525878906, + "Close": 39.95000076293945, + "Volume": 5797800 + }, + { + "Date": "2026-04-06", + "Open": 39.91999816894531, + "Close": 41.18000030517578, + "Volume": 5477100 + }, + { + "Date": "2026-04-07", + "Open": 41.11000061035156, + "Close": 39.47999954223633, + "Volume": 4263100 + }, + { + "Date": "2026-04-08", + "Open": 40.744998931884766, + "Close": 40.459999084472656, + "Volume": 730962 + } + ], + "CSCO": [ + { + "Date": "2025-11-26", + "Open": 75.64314947556784, + "Close": 75.25731658935547, + "Volume": 15972600 + }, + { + "Date": "2025-11-28", + "Open": 75.32657038106889, + "Close": 76.11802673339844, + "Volume": 7320900 + }, + { + "Date": "2025-12-01", + "Open": 75.85090501086535, + "Close": 75.2276382446289, + "Volume": 15529600 + }, + { + "Date": "2025-12-02", + "Open": 75.34636079317234, + "Close": 76.04877471923828, + "Volume": 14619100 + }, + { + "Date": "2025-12-03", + "Open": 75.77175406096772, + "Close": 76.91936492919922, + "Volume": 16088400 + }, + { + "Date": "2025-12-04", + "Open": 76.86000839442981, + "Close": 76.92926025390625, + "Volume": 12572600 + }, + { + "Date": "2025-12-05", + "Open": 77.13702392578125, + "Close": 77.13702392578125, + "Volume": 12579400 + }, + { + "Date": "2025-12-08", + "Open": 77.37445214619518, + "Close": 78.01750946044922, + "Volume": 17454500 + }, + { + "Date": "2025-12-09", + "Open": 77.94826660844771, + "Close": 78.66057586669922, + "Volume": 15737500 + }, + { + "Date": "2025-12-10", + "Open": 77.98783420115808, + "Close": 79.39266204833984, + "Volume": 21302700 + }, + { + "Date": "2025-12-11", + "Open": 79.38276456291177, + "Close": 78.42312622070312, + "Volume": 18652300 + }, + { + "Date": "2025-12-12", + "Open": 78.61110333433349, + "Close": 76.96884155273438, + "Volume": 16672300 + }, + { + "Date": "2025-12-15", + "Open": 77.37445840856935, + "Close": 77.41403198242188, + "Volume": 17646000 + }, + { + "Date": "2025-12-16", + "Open": 77.27552676837365, + "Close": 76.72151184082031, + "Volume": 17737200 + }, + { + "Date": "2025-12-17", + "Open": 77.06776769915258, + "Close": 75.18806457519531, + "Volume": 26094400 + }, + { + "Date": "2025-12-18", + "Open": 75.51454292644544, + "Close": 76.12791442871094, + "Volume": 19249400 + }, + { + "Date": "2025-12-19", + "Open": 76.14770066107344, + "Close": 77.58220672607422, + "Volume": 84881900 + }, + { + "Date": "2025-12-22", + "Open": 78.17579450691129, + "Close": 77.27552032470703, + "Volume": 18016100 + }, + { + "Date": "2025-12-23", + "Open": 76.78086937012303, + "Close": 77.18648529052734, + "Volume": 16712600 + }, + { + "Date": "2025-12-24", + "Open": 77.18648529052734, + "Close": 77.18648529052734, + "Volume": 9104400 + }, + { + "Date": "2025-12-26", + "Open": 77.26562519010058, + "Close": 77.32498931884766, + "Volume": 10158000 + }, + { + "Date": "2025-12-29", + "Open": 77.19638012024105, + "Close": 76.95894622802734, + "Volume": 17941800 + }, + { + "Date": "2025-12-30", + "Open": 76.9787284461422, + "Close": 76.5830078125, + "Volume": 13952200 + }, + { + "Date": "2025-12-31", + "Open": 76.51374751949199, + "Close": 76.20706176757812, + "Volume": 13570500 + }, + { + "Date": "2026-01-02", + "Open": 76.23690103770777, + "Close": 75.63018798828125, + "Volume": 15749800 + }, + { + "Date": "2026-01-05", + "Open": 76.03797479361697, + "Close": 75.17266845703125, + "Volume": 16328800 + }, + { + "Date": "2026-01-06", + "Open": 75.1229330531127, + "Close": 74.82455444335938, + "Volume": 17017200 + }, + { + "Date": "2026-01-07", + "Open": 74.7151446127845, + "Close": 74.31729888916016, + "Volume": 20347400 + }, + { + "Date": "2026-01-08", + "Open": 73.90950590492594, + "Close": 73.56139373779297, + "Volume": 17192200 + }, + { + "Date": "2026-01-09", + "Open": 73.05414393008935, + "Close": 73.48182678222656, + "Volume": 19104100 + }, + { + "Date": "2026-01-12", + "Open": 72.5170596610535, + "Close": 73.61112976074219, + "Volume": 20985700 + }, + { + "Date": "2026-01-13", + "Open": 73.59123591764484, + "Close": 75.06326293945312, + "Volume": 17809900 + }, + { + "Date": "2026-01-14", + "Open": 74.5261662976572, + "Close": 74.00897216796875, + "Volume": 17801300 + }, + { + "Date": "2026-01-15", + "Open": 74.81460717237212, + "Close": 74.84444427490234, + "Volume": 18213000 + }, + { + "Date": "2026-01-16", + "Open": 75.23233884791566, + "Close": 74.7847671508789, + "Volume": 25743300 + }, + { + "Date": "2026-01-20", + "Open": 74.11837390398988, + "Close": 72.95468139648438, + "Volume": 23999700 + }, + { + "Date": "2026-01-21", + "Open": 73.55144759011552, + "Close": 73.29285430908203, + "Volume": 18210200 + }, + { + "Date": "2026-01-22", + "Open": 73.71058967369763, + "Close": 73.92940521240234, + "Volume": 12879800 + }, + { + "Date": "2026-01-23", + "Open": 73.55144577747427, + "Close": 74.18799591064453, + "Volume": 13125500 + }, + { + "Date": "2026-01-26", + "Open": 76.05787244865259, + "Close": 76.59496307373047, + "Volume": 24714400 + }, + { + "Date": "2026-01-27", + "Open": 76.77399095894515, + "Close": 78.2559585571289, + "Volume": 17756700 + }, + { + "Date": "2026-01-28", + "Open": 78.50460961446511, + "Close": 78.5344467163086, + "Volume": 14022900 + }, + { + "Date": "2026-01-29", + "Open": 78.68364446540927, + "Close": 78.00730895996094, + "Volume": 22642900 + }, + { + "Date": "2026-01-30", + "Open": 77.66913205398849, + "Close": 77.89789581298828, + "Volume": 26458400 + }, + { + "Date": "2026-02-02", + "Open": 77.69897578347853, + "Close": 80.20539093017578, + "Volume": 28238600 + }, + { + "Date": "2026-02-03", + "Open": 80.37447910156672, + "Close": 82.6620864868164, + "Volume": 34962100 + }, + { + "Date": "2026-02-04", + "Open": 83.52739663918811, + "Close": 80.72259521484375, + "Volume": 39765700 + }, + { + "Date": "2026-02-05", + "Open": 80.42420666740989, + "Close": 81.91612243652344, + "Volume": 24236500 + }, + { + "Date": "2026-02-06", + "Open": 83.10965780464323, + "Close": 84.36286926269531, + "Volume": 23936600 + }, + { + "Date": "2026-02-09", + "Open": 84.27335457725107, + "Close": 86.31230163574219, + "Volume": 22908400 + }, + { + "Date": "2026-02-10", + "Open": 86.50127900639724, + "Close": 85.82494354248047, + "Volume": 32113800 + }, + { + "Date": "2026-02-11", + "Open": 85.59618126730575, + "Close": 85.07898712158203, + "Volume": 34455800 + }, + { + "Date": "2026-02-12", + "Open": 79.18095013098791, + "Close": 74.59579467773438, + "Volume": 68098600 + }, + { + "Date": "2026-02-13", + "Open": 73.97913218719052, + "Close": 76.43582153320312, + "Volume": 42886400 + }, + { + "Date": "2026-02-17", + "Open": 76.535281073519, + "Close": 76.43582153320312, + "Volume": 24792700 + }, + { + "Date": "2026-02-18", + "Open": 76.13743929722334, + "Close": 77.75865173339844, + "Volume": 20648800 + }, + { + "Date": "2026-02-19", + "Open": 77.56967658511464, + "Close": 78.13660430908203, + "Volume": 18443200 + }, + { + "Date": "2026-02-20", + "Open": 77.70892219112213, + "Close": 78.77315521240234, + "Volume": 29461600 + }, + { + "Date": "2026-02-23", + "Open": 78.42504035127362, + "Close": 77.3210220336914, + "Volume": 24485900 + }, + { + "Date": "2026-02-24", + "Open": 77.32101872030408, + "Close": 77.71886444091797, + "Volume": 19485100 + }, + { + "Date": "2026-02-25", + "Open": 78.02719343133114, + "Close": 78.69358825683594, + "Volume": 22721800 + }, + { + "Date": "2026-02-26", + "Open": 78.5145616109088, + "Close": 77.67908477783203, + "Volume": 19608000 + }, + { + "Date": "2026-02-27", + "Open": 77.23151086942461, + "Close": 79.03175354003906, + "Volume": 27498000 + }, + { + "Date": "2026-03-02", + "Open": 78.32557901553334, + "Close": 78.9919662475586, + "Volume": 18540400 + }, + { + "Date": "2026-03-03", + "Open": 77.95757078641407, + "Close": 78.5344467163086, + "Volume": 17521100 + }, + { + "Date": "2026-03-04", + "Open": 78.77315293103712, + "Close": 80.43415832519531, + "Volume": 20388100 + }, + { + "Date": "2026-03-05", + "Open": 79.5588922977578, + "Close": 79.57878875732422, + "Volume": 26844800 + }, + { + "Date": "2026-03-06", + "Open": 78.09681526958565, + "Close": 78.21617126464844, + "Volume": 20621200 + }, + { + "Date": "2026-03-09", + "Open": 76.76404409691692, + "Close": 75.79927062988281, + "Volume": 32855900 + }, + { + "Date": "2026-03-10", + "Open": 76.72425527557445, + "Close": 77.28123474121094, + "Volume": 24836000 + }, + { + "Date": "2026-03-11", + "Open": 77.22156482164002, + "Close": 77.67908477783203, + "Volume": 14719900 + }, + { + "Date": "2026-03-12", + "Open": 76.53527878858394, + "Close": 77.3210220336914, + "Volume": 19969500 + }, + { + "Date": "2026-03-13", + "Open": 77.64924368124717, + "Close": 77.90784454345703, + "Volume": 19080400 + }, + { + "Date": "2026-03-16", + "Open": 78.49466609467677, + "Close": 78.47477722167969, + "Volume": 14715100 + }, + { + "Date": "2026-03-17", + "Open": 78.75326213210074, + "Close": 78.8427734375, + "Volume": 16210500 + }, + { + "Date": "2026-03-18", + "Open": 79.31024394587399, + "Close": 77.18177795410156, + "Volume": 18827600 + }, + { + "Date": "2026-03-19", + "Open": 77.1320507041083, + "Close": 78.08687591552734, + "Volume": 17519600 + }, + { + "Date": "2026-03-20", + "Open": 78.02719789758793, + "Close": 77.23151397705078, + "Volume": 90380800 + }, + { + "Date": "2026-03-23", + "Open": 78.21617243558246, + "Close": 78.39520263671875, + "Volume": 20072200 + }, + { + "Date": "2026-03-24", + "Open": 77.94763145257174, + "Close": 80.42420959472656, + "Volume": 23528000 + }, + { + "Date": "2026-03-25", + "Open": 80.56345608674258, + "Close": 81.38898468017578, + "Volume": 23146000 + }, + { + "Date": "2026-03-26", + "Open": 81.62768996423691, + "Close": 81.71720886230469, + "Volume": 26649600 + }, + { + "Date": "2026-03-27", + "Open": 81.53817595752437, + "Close": 79.48927307128906, + "Volume": 20557400 + }, + { + "Date": "2026-03-30", + "Open": 79.42959531925, + "Close": 76.62479400634766, + "Volume": 24306300 + }, + { + "Date": "2026-03-31", + "Open": 77.47021542507044, + "Close": 77.17182922363281, + "Volume": 25105700 + }, + { + "Date": "2026-04-01", + "Open": 77.57962457270055, + "Close": 77.51000213623047, + "Volume": 21309000 + }, + { + "Date": "2026-04-02", + "Open": 76.7300033569336, + "Close": 79.0199966430664, + "Volume": 12634900 + }, + { + "Date": "2026-04-06", + "Open": 79.12000274658203, + "Close": 80.44000244140625, + "Volume": 16388600 + }, + { + "Date": "2026-04-07", + "Open": 80.0199966430664, + "Close": 80.68000030517578, + "Volume": 13365200 + }, + { + "Date": "2026-04-08", + "Open": 82.30500030517578, + "Close": 81.9800033569336, + "Volume": 5052105 + } + ], + "CTVA": [ + { + "Date": "2025-11-26", + "Open": 65.58648746976081, + "Close": 66.3228530883789, + "Volume": 2062300 + }, + { + "Date": "2025-11-28", + "Open": 66.36265431057095, + "Close": 67.13882446289062, + "Volume": 1976700 + }, + { + "Date": "2025-12-01", + "Open": 66.99914072748261, + "Close": 66.39051055908203, + "Volume": 3498200 + }, + { + "Date": "2025-12-02", + "Open": 66.71977253970847, + "Close": 65.45262145996094, + "Volume": 2603900 + }, + { + "Date": "2025-12-03", + "Open": 65.65217410409753, + "Close": 65.1532974243164, + "Volume": 3885900 + }, + { + "Date": "2025-12-04", + "Open": 65.66215014322016, + "Close": 66.14107513427734, + "Volume": 3644800 + }, + { + "Date": "2025-12-05", + "Open": 66.0213389640099, + "Close": 65.85172271728516, + "Volume": 5353300 + }, + { + "Date": "2025-12-08", + "Open": 65.72201776219671, + "Close": 64.94376373291016, + "Volume": 5423200 + }, + { + "Date": "2025-12-09", + "Open": 64.91383123307142, + "Close": 65.69207763671875, + "Volume": 5325800 + }, + { + "Date": "2025-12-10", + "Open": 65.54242142868418, + "Close": 64.95374298095703, + "Volume": 6388200 + }, + { + "Date": "2025-12-11", + "Open": 65.19320016844009, + "Close": 65.89163208007812, + "Volume": 2662900 + }, + { + "Date": "2025-12-12", + "Open": 66.45037581063275, + "Close": 65.9714584350586, + "Volume": 2666800 + }, + { + "Date": "2025-12-15", + "Open": 66.14106952093103, + "Close": 65.73198699951172, + "Volume": 4106100 + }, + { + "Date": "2025-12-16", + "Open": 65.82179038662117, + "Close": 65.33289337158203, + "Volume": 2700100 + }, + { + "Date": "2025-12-17", + "Open": 65.34286352220177, + "Close": 66.28075408935547, + "Volume": 3973300 + }, + { + "Date": "2025-12-18", + "Open": 66.67985748941359, + "Close": 66.80956268310547, + "Volume": 3839700 + }, + { + "Date": "2025-12-19", + "Open": 67.09393061311863, + "Close": 66.16102600097656, + "Volume": 8981900 + }, + { + "Date": "2025-12-22", + "Open": 66.1710032731036, + "Close": 66.93927001953125, + "Volume": 2410500 + }, + { + "Date": "2025-12-23", + "Open": 66.92929544955119, + "Close": 66.99913787841797, + "Volume": 2635300 + }, + { + "Date": "2025-12-24", + "Open": 67.04902102038152, + "Close": 67.1787338256836, + "Volume": 770500 + }, + { + "Date": "2025-12-26", + "Open": 67.16875714955472, + "Close": 67.28849029541016, + "Volume": 1199300 + }, + { + "Date": "2025-12-29", + "Open": 67.09891349078794, + "Close": 67.49801635742188, + "Volume": 1994200 + }, + { + "Date": "2025-12-30", + "Open": 67.51797227728457, + "Close": 67.2186508178711, + "Volume": 1721200 + }, + { + "Date": "2025-12-31", + "Open": 67.15877952660976, + "Close": 66.87940979003906, + "Volume": 2075700 + }, + { + "Date": "2026-01-02", + "Open": 66.84947810822098, + "Close": 67.60777282714844, + "Volume": 2977300 + }, + { + "Date": "2026-01-05", + "Open": 67.37828240436578, + "Close": 67.69756317138672, + "Volume": 2816600 + }, + { + "Date": "2026-01-06", + "Open": 67.54790311695862, + "Close": 69.21415710449219, + "Volume": 4440400 + }, + { + "Date": "2026-01-07", + "Open": 68.89487319548033, + "Close": 68.38601684570312, + "Volume": 3276100 + }, + { + "Date": "2026-01-08", + "Open": 68.14655929890593, + "Close": 69.982421875, + "Volume": 2908600 + }, + { + "Date": "2026-01-09", + "Open": 69.86269061920784, + "Close": 68.49577331542969, + "Volume": 3341200 + }, + { + "Date": "2026-01-12", + "Open": 68.42592999923592, + "Close": 68.33612823486328, + "Volume": 3647000 + }, + { + "Date": "2026-01-13", + "Open": 68.55563526224913, + "Close": 68.69532012939453, + "Volume": 2267900 + }, + { + "Date": "2026-01-14", + "Open": 69.35384079559562, + "Close": 69.78287506103516, + "Volume": 5006500 + }, + { + "Date": "2026-01-15", + "Open": 70.09217542283078, + "Close": 70.34161376953125, + "Volume": 7045100 + }, + { + "Date": "2026-01-16", + "Open": 69.33387886951388, + "Close": 69.4835433959961, + "Volume": 3401500 + }, + { + "Date": "2026-01-20", + "Open": 69.20417437712935, + "Close": 68.74520874023438, + "Volume": 2658500 + }, + { + "Date": "2026-01-21", + "Open": 70.18196641835722, + "Close": 71.31941223144531, + "Volume": 6140200 + }, + { + "Date": "2026-01-22", + "Open": 71.70853968774955, + "Close": 71.39923095703125, + "Volume": 2756100 + }, + { + "Date": "2026-01-23", + "Open": 71.4690751062305, + "Close": 71.5389175415039, + "Volume": 3467200 + }, + { + "Date": "2026-01-26", + "Open": 72.21738904019966, + "Close": 72.46682739257812, + "Volume": 5351200 + }, + { + "Date": "2026-01-27", + "Open": 72.44687531634604, + "Close": 72.83599853515625, + "Volume": 4475300 + }, + { + "Date": "2026-01-28", + "Open": 72.8359964323052, + "Close": 72.8858871459961, + "Volume": 2742900 + }, + { + "Date": "2026-01-29", + "Open": 73.334870302353, + "Close": 73.67410278320312, + "Volume": 3613900 + }, + { + "Date": "2026-01-30", + "Open": 73.38476678310373, + "Close": 72.6364517211914, + "Volume": 3703500 + }, + { + "Date": "2026-02-02", + "Open": 72.63645008158014, + "Close": 73.0355453491211, + "Volume": 3496600 + }, + { + "Date": "2026-02-03", + "Open": 73.22511959312541, + "Close": 74.87141418457031, + "Volume": 5662000 + }, + { + "Date": "2026-02-04", + "Open": 72.92579467864016, + "Close": 74.95124053955078, + "Volume": 7132800 + }, + { + "Date": "2026-02-05", + "Open": 74.24283396865486, + "Close": 72.30718994140625, + "Volume": 5733500 + }, + { + "Date": "2026-02-06", + "Open": 72.99564437328576, + "Close": 72.43689727783203, + "Volume": 4199200 + }, + { + "Date": "2026-02-09", + "Open": 71.75841982321141, + "Close": 73.45460510253906, + "Volume": 4262400 + }, + { + "Date": "2026-02-10", + "Open": 73.80382244568675, + "Close": 74.05326080322266, + "Volume": 3294500 + }, + { + "Date": "2026-02-11", + "Open": 74.52220543879523, + "Close": 75.15078735351562, + "Volume": 5684400 + }, + { + "Date": "2026-02-12", + "Open": 75.52992856953418, + "Close": 73.9435043334961, + "Volume": 4671000 + }, + { + "Date": "2026-02-13", + "Open": 73.7040449732749, + "Close": 74.86143493652344, + "Volume": 3500300 + }, + { + "Date": "2026-02-17", + "Open": 75.02108008103892, + "Close": 75.3802719116211, + "Volume": 3373500 + }, + { + "Date": "2026-02-18", + "Open": 75.77936902471926, + "Close": 76.41793060302734, + "Volume": 3040400 + }, + { + "Date": "2026-02-19", + "Open": 76.27824285301084, + "Close": 76.84696197509766, + "Volume": 3716500 + }, + { + "Date": "2026-02-20", + "Open": 76.6274620675233, + "Close": 76.13855743408203, + "Volume": 5560900 + }, + { + "Date": "2026-02-23", + "Open": 75.91905177198356, + "Close": 76.28822326660156, + "Volume": 4076400 + }, + { + "Date": "2026-02-24", + "Open": 76.09864505108716, + "Close": 77.79483032226562, + "Volume": 3064200 + }, + { + "Date": "2026-02-25", + "Open": 77.83474640771534, + "Close": 77.4955062866211, + "Volume": 5502500 + }, + { + "Date": "2026-02-26", + "Open": 77.60525701458873, + "Close": 78.6429214477539, + "Volume": 3239200 + }, + { + "Date": "2026-02-27", + "Open": 78.46332411001904, + "Close": 79.94000244140625, + "Volume": 5332100 + }, + { + "Date": "2026-03-02", + "Open": 79.91000366210938, + "Close": 80.5199966430664, + "Volume": 4008800 + }, + { + "Date": "2026-03-03", + "Open": 78.73999786376953, + "Close": 78.93000030517578, + "Volume": 4984400 + }, + { + "Date": "2026-03-04", + "Open": 79.70999908447266, + "Close": 78.0, + "Volume": 4584600 + }, + { + "Date": "2026-03-05", + "Open": 77.58999633789062, + "Close": 76.58999633789062, + "Volume": 3863600 + }, + { + "Date": "2026-03-06", + "Open": 76.4000015258789, + "Close": 76.95999908447266, + "Volume": 3506800 + }, + { + "Date": "2026-03-09", + "Open": 76.90499877929688, + "Close": 78.30000305175781, + "Volume": 3896300 + }, + { + "Date": "2026-03-10", + "Open": 77.97000122070312, + "Close": 76.30999755859375, + "Volume": 3719800 + }, + { + "Date": "2026-03-11", + "Open": 76.33999633789062, + "Close": 78.62999725341797, + "Volume": 3136000 + }, + { + "Date": "2026-03-12", + "Open": 78.91999816894531, + "Close": 79.75, + "Volume": 3550300 + }, + { + "Date": "2026-03-13", + "Open": 80.2300033569336, + "Close": 79.20999908447266, + "Volume": 5153000 + }, + { + "Date": "2026-03-16", + "Open": 79.19000244140625, + "Close": 79.04000091552734, + "Volume": 3816200 + }, + { + "Date": "2026-03-17", + "Open": 79.83999633789062, + "Close": 80.05000305175781, + "Volume": 3165200 + }, + { + "Date": "2026-03-18", + "Open": 80.4000015258789, + "Close": 79.33999633789062, + "Volume": 3404300 + }, + { + "Date": "2026-03-19", + "Open": 79.30000305175781, + "Close": 78.06999969482422, + "Volume": 4854400 + }, + { + "Date": "2026-03-20", + "Open": 78.58000183105469, + "Close": 77.33000183105469, + "Volume": 9435800 + }, + { + "Date": "2026-03-23", + "Open": 78.80999755859375, + "Close": 77.76000213623047, + "Volume": 5145300 + }, + { + "Date": "2026-03-24", + "Open": 77.87999725341797, + "Close": 80.58000183105469, + "Volume": 4811500 + }, + { + "Date": "2026-03-25", + "Open": 80.66000366210938, + "Close": 82.02999877929688, + "Volume": 3357600 + }, + { + "Date": "2026-03-26", + "Open": 81.73999786376953, + "Close": 82.7300033569336, + "Volume": 3105500 + }, + { + "Date": "2026-03-27", + "Open": 82.5999984741211, + "Close": 81.98999786376953, + "Volume": 4535600 + }, + { + "Date": "2026-03-30", + "Open": 82.9800033569336, + "Close": 82.94999694824219, + "Volume": 5083200 + }, + { + "Date": "2026-03-31", + "Open": 83.0, + "Close": 83.70999908447266, + "Volume": 5423200 + }, + { + "Date": "2026-04-01", + "Open": 83.5199966430664, + "Close": 83.80999755859375, + "Volume": 5582100 + }, + { + "Date": "2026-04-02", + "Open": 83.6500015258789, + "Close": 85.45999908447266, + "Volume": 3669600 + }, + { + "Date": "2026-04-06", + "Open": 85.04000091552734, + "Close": 84.25, + "Volume": 3799600 + }, + { + "Date": "2026-04-07", + "Open": 84.22000122070312, + "Close": 85.33000183105469, + "Volume": 2925400 + }, + { + "Date": "2026-04-08", + "Open": 84.19999694824219, + "Close": 82.51000213623047, + "Volume": 1760795 + } + ], + "CUBE": [ + { + "Date": "2025-11-26", + "Open": 35.74433945748704, + "Close": 36.26870346069336, + "Volume": 1780100 + }, + { + "Date": "2025-11-28", + "Open": 36.15217971801758, + "Close": 36.15217971801758, + "Volume": 718500 + }, + { + "Date": "2025-12-01", + "Open": 35.763766397997045, + "Close": 35.87057876586914, + "Volume": 1235500 + }, + { + "Date": "2025-12-02", + "Open": 36.03565760766001, + "Close": 35.9968147277832, + "Volume": 2006400 + }, + { + "Date": "2025-12-03", + "Open": 36.12305086201853, + "Close": 35.93854904174805, + "Volume": 1634400 + }, + { + "Date": "2025-12-04", + "Open": 35.860863910192755, + "Close": 35.74433898925781, + "Volume": 1417600 + }, + { + "Date": "2025-12-05", + "Open": 35.37534268441627, + "Close": 35.56955337524414, + "Volume": 1953300 + }, + { + "Date": "2025-12-08", + "Open": 35.56955172679673, + "Close": 35.24910354614258, + "Volume": 1541000 + }, + { + "Date": "2025-12-09", + "Open": 35.38505009997591, + "Close": 34.5305290222168, + "Volume": 2041300 + }, + { + "Date": "2025-12-10", + "Open": 34.57908030831681, + "Close": 34.98691940307617, + "Volume": 2731000 + }, + { + "Date": "2025-12-11", + "Open": 35.25881873961508, + "Close": 35.365631103515625, + "Volume": 2446400 + }, + { + "Date": "2025-12-12", + "Open": 35.64723615983486, + "Close": 35.462738037109375, + "Volume": 1632500 + }, + { + "Date": "2025-12-15", + "Open": 35.67636888576516, + "Close": 35.49186706542969, + "Volume": 2278600 + }, + { + "Date": "2025-12-16", + "Open": 35.53071098751679, + "Close": 34.75387191772461, + "Volume": 2433100 + }, + { + "Date": "2025-12-17", + "Open": 34.81213034627217, + "Close": 35.16170883178711, + "Volume": 2659800 + }, + { + "Date": "2025-12-18", + "Open": 35.239393948947665, + "Close": 34.909236907958984, + "Volume": 3018100 + }, + { + "Date": "2025-12-19", + "Open": 34.744156974110034, + "Close": 34.54023742675781, + "Volume": 4984200 + }, + { + "Date": "2025-12-22", + "Open": 34.48197375668358, + "Close": 34.705318450927734, + "Volume": 2276600 + }, + { + "Date": "2025-12-23", + "Open": 34.71502777090931, + "Close": 34.33631896972656, + "Volume": 2121500 + }, + { + "Date": "2025-12-24", + "Open": 34.31689671740159, + "Close": 34.80242156982422, + "Volume": 1883900 + }, + { + "Date": "2025-12-26", + "Open": 34.75387119144625, + "Close": 34.860687255859375, + "Volume": 2012600 + }, + { + "Date": "2025-12-29", + "Open": 34.977213093991864, + "Close": 34.92866134643555, + "Volume": 2159000 + }, + { + "Date": "2025-12-30", + "Open": 34.928658720850535, + "Close": 35.25881576538086, + "Volume": 2692200 + }, + { + "Date": "2025-12-31", + "Open": 35.25881501662567, + "Close": 35.00634002685547, + "Volume": 1614200 + }, + { + "Date": "2026-01-02", + "Open": 34.98662916338089, + "Close": 34.88807678222656, + "Volume": 2204000 + }, + { + "Date": "2026-01-05", + "Open": 34.76980973410578, + "Close": 34.986629486083984, + "Volume": 2739300 + }, + { + "Date": "2026-01-06", + "Open": 34.878221248044014, + "Close": 35.91303634643555, + "Volume": 3282100 + }, + { + "Date": "2026-01-07", + "Open": 36.10029119959953, + "Close": 35.804630279541016, + "Volume": 2325900 + }, + { + "Date": "2026-01-08", + "Open": 35.59766554259632, + "Close": 36.52407455444336, + "Volume": 2203600 + }, + { + "Date": "2026-01-09", + "Open": 36.54378331151462, + "Close": 37.13510513305664, + "Volume": 2988500 + }, + { + "Date": "2026-01-12", + "Open": 37.23365752428211, + "Close": 37.351924896240234, + "Volume": 2984500 + }, + { + "Date": "2026-01-13", + "Open": 37.35192696545665, + "Close": 37.184383392333984, + "Volume": 2200900 + }, + { + "Date": "2026-01-14", + "Open": 37.174530255025275, + "Close": 38.140357971191406, + "Volume": 1612100 + }, + { + "Date": "2026-01-15", + "Open": 38.19948783131463, + "Close": 38.57399368286133, + "Volume": 1611200 + }, + { + "Date": "2026-01-16", + "Open": 38.43601777200111, + "Close": 39.03719711303711, + "Volume": 2208400 + }, + { + "Date": "2026-01-20", + "Open": 38.288184115151545, + "Close": 38.317752838134766, + "Volume": 2388100 + }, + { + "Date": "2026-01-21", + "Open": 38.436016770967356, + "Close": 38.41630554199219, + "Volume": 2484600 + }, + { + "Date": "2026-01-22", + "Open": 38.45572804959418, + "Close": 38.09107971191406, + "Volume": 2559300 + }, + { + "Date": "2026-01-23", + "Open": 38.12064365182236, + "Close": 37.687007904052734, + "Volume": 2473300 + }, + { + "Date": "2026-01-26", + "Open": 37.480043305802006, + "Close": 37.10554122924805, + "Volume": 2017000 + }, + { + "Date": "2026-01-27", + "Open": 37.066117382721266, + "Close": 36.819732666015625, + "Volume": 1320300 + }, + { + "Date": "2026-01-28", + "Open": 36.92814499419068, + "Close": 36.53392791748047, + "Volume": 1906000 + }, + { + "Date": "2026-01-29", + "Open": 36.73103675760824, + "Close": 37.06612014770508, + "Volume": 1967200 + }, + { + "Date": "2026-01-30", + "Open": 36.947855470680665, + "Close": 36.987274169921875, + "Volume": 3103600 + }, + { + "Date": "2026-02-02", + "Open": 36.96756439180745, + "Close": 36.514217376708984, + "Volume": 2003800 + }, + { + "Date": "2026-02-03", + "Open": 36.46493871588456, + "Close": 37.450477600097656, + "Volume": 2338600 + }, + { + "Date": "2026-02-04", + "Open": 37.69686192345495, + "Close": 38.327606201171875, + "Volume": 2239900 + }, + { + "Date": "2026-02-05", + "Open": 37.992522178043515, + "Close": 37.80527114868164, + "Volume": 1939200 + }, + { + "Date": "2026-02-06", + "Open": 38.00238244000541, + "Close": 37.8348388671875, + "Volume": 1811600 + }, + { + "Date": "2026-02-09", + "Open": 37.81512801575398, + "Close": 37.6081657409668, + "Volume": 976200 + }, + { + "Date": "2026-02-10", + "Open": 37.73628684619445, + "Close": 37.93339538574219, + "Volume": 4190300 + }, + { + "Date": "2026-02-11", + "Open": 37.92353751699876, + "Close": 38.051658630371094, + "Volume": 2720200 + }, + { + "Date": "2026-02-12", + "Open": 38.11078680666776, + "Close": 37.992523193359375, + "Volume": 3641500 + }, + { + "Date": "2026-02-13", + "Open": 37.87426162917875, + "Close": 38.36703109741211, + "Volume": 2704500 + }, + { + "Date": "2026-02-17", + "Open": 38.573992305592355, + "Close": 38.288185119628906, + "Volume": 2617700 + }, + { + "Date": "2026-02-18", + "Open": 38.288183418270755, + "Close": 38.120643615722656, + "Volume": 2928000 + }, + { + "Date": "2026-02-19", + "Open": 38.1994854594603, + "Close": 38.10093307495117, + "Volume": 2418200 + }, + { + "Date": "2026-02-20", + "Open": 38.25861938650226, + "Close": 39.71721649169922, + "Volume": 2271700 + }, + { + "Date": "2026-02-23", + "Open": 38.84994057387375, + "Close": 39.08647155761719, + "Volume": 2459500 + }, + { + "Date": "2026-02-24", + "Open": 39.125894710006484, + "Close": 39.391990661621094, + "Volume": 1914300 + }, + { + "Date": "2026-02-25", + "Open": 39.451121972191814, + "Close": 39.13574981689453, + "Volume": 2098300 + }, + { + "Date": "2026-02-26", + "Open": 39.32300250658221, + "Close": 39.628517150878906, + "Volume": 3175200 + }, + { + "Date": "2026-02-27", + "Open": 38.98792110644261, + "Close": 40.54507064819336, + "Volume": 3502600 + }, + { + "Date": "2026-03-02", + "Open": 40.249408317060954, + "Close": 41.234947204589844, + "Volume": 2449100 + }, + { + "Date": "2026-03-03", + "Open": 40.49579344898225, + "Close": 40.46622848510742, + "Volume": 2326200 + }, + { + "Date": "2026-03-04", + "Open": 40.397242752252055, + "Close": 40.525360107421875, + "Volume": 2414000 + }, + { + "Date": "2026-03-05", + "Open": 39.99317025873234, + "Close": 39.92417907714844, + "Volume": 2203700 + }, + { + "Date": "2026-03-06", + "Open": 39.78620322005759, + "Close": 39.628517150878906, + "Volume": 1965900 + }, + { + "Date": "2026-03-09", + "Open": 39.40184439842493, + "Close": 39.50040054321289, + "Volume": 2070300 + }, + { + "Date": "2026-03-10", + "Open": 39.30329164033762, + "Close": 39.4018440246582, + "Volume": 2114000 + }, + { + "Date": "2026-03-11", + "Open": 39.09632678086791, + "Close": 38.179779052734375, + "Volume": 1905400 + }, + { + "Date": "2026-03-12", + "Open": 37.89397117397516, + "Close": 37.657440185546875, + "Volume": 1844000 + }, + { + "Date": "2026-03-13", + "Open": 38.2684770133871, + "Close": 38.09107971191406, + "Volume": 1735100 + }, + { + "Date": "2026-03-16", + "Open": 38.692255922030384, + "Close": 38.288185119628906, + "Volume": 5167300 + }, + { + "Date": "2026-03-17", + "Open": 38.573991988513555, + "Close": 38.514862060546875, + "Volume": 4323300 + }, + { + "Date": "2026-03-18", + "Open": 38.49515120369915, + "Close": 37.854549407958984, + "Volume": 3181200 + }, + { + "Date": "2026-03-19", + "Open": 37.62787490561906, + "Close": 37.66729736328125, + "Volume": 2399700 + }, + { + "Date": "2026-03-20", + "Open": 37.430766065981224, + "Close": 36.159420013427734, + "Volume": 3882800 + }, + { + "Date": "2026-03-23", + "Open": 36.69161123425399, + "Close": 36.612770080566406, + "Volume": 1437800 + }, + { + "Date": "2026-03-24", + "Open": 36.33681665371031, + "Close": 35.7454948425293, + "Volume": 2834800 + }, + { + "Date": "2026-03-25", + "Open": 35.91303709397385, + "Close": 35.676509857177734, + "Volume": 1929900 + }, + { + "Date": "2026-03-26", + "Open": 35.48925400075489, + "Close": 35.70607376098633, + "Volume": 1719500 + }, + { + "Date": "2026-03-27", + "Open": 35.66665305938594, + "Close": 35.439979553222656, + "Volume": 1845800 + }, + { + "Date": "2026-03-30", + "Open": 35.88347111453613, + "Close": 35.3808479309082, + "Volume": 2219400 + }, + { + "Date": "2026-03-31", + "Open": 35.92289421163175, + "Close": 36.12000274658203, + "Volume": 2968100 + }, + { + "Date": "2026-04-01", + "Open": 36.029998779296875, + "Close": 36.529998779296875, + "Volume": 2884300 + }, + { + "Date": "2026-04-02", + "Open": 36.709999084472656, + "Close": 37.189998626708984, + "Volume": 3161600 + }, + { + "Date": "2026-04-06", + "Open": 37.13999938964844, + "Close": 37.20000076293945, + "Volume": 1687400 + }, + { + "Date": "2026-04-07", + "Open": 37.16999816894531, + "Close": 37.25, + "Volume": 1804400 + }, + { + "Date": "2026-04-08", + "Open": 37.81999969482422, + "Close": 38.220001220703125, + "Volume": 327549 + } + ], + "CTRA": [ + { + "Date": "2025-11-26", + "Open": 25.78211982748799, + "Close": 26.199081420898438, + "Volume": 4458200 + }, + { + "Date": "2025-11-28", + "Open": 26.20901086285029, + "Close": 26.645828247070312, + "Volume": 2455500 + }, + { + "Date": "2025-12-01", + "Open": 26.635898889845187, + "Close": 26.75503158569336, + "Volume": 6332200 + }, + { + "Date": "2025-12-02", + "Open": 26.69546418002755, + "Close": 26.199081420898438, + "Volume": 6010800 + }, + { + "Date": "2025-12-03", + "Open": 26.35792482395966, + "Close": 26.963512420654297, + "Volume": 5888300 + }, + { + "Date": "2025-12-04", + "Open": 26.953584023978035, + "Close": 27.142210006713867, + "Volume": 9036800 + }, + { + "Date": "2025-12-05", + "Open": 27.181918965159056, + "Close": 27.19184684753418, + "Volume": 7182700 + }, + { + "Date": "2025-12-08", + "Open": 26.844381944474463, + "Close": 26.37778091430664, + "Volume": 6437900 + }, + { + "Date": "2025-12-09", + "Open": 26.318215419037386, + "Close": 26.66568374633789, + "Volume": 4377500 + }, + { + "Date": "2025-12-10", + "Open": 26.72524889861426, + "Close": 26.824525833129883, + "Volume": 6487100 + }, + { + "Date": "2025-12-11", + "Open": 26.556478184762824, + "Close": 26.298358917236328, + "Volume": 6414800 + }, + { + "Date": "2025-12-12", + "Open": 26.44727444418724, + "Close": 26.079952239990234, + "Volume": 7869300 + }, + { + "Date": "2025-12-15", + "Open": 26.11966187854258, + "Close": 26.079952239990234, + "Volume": 6865700 + }, + { + "Date": "2025-12-16", + "Open": 25.80197692816471, + "Close": 25.116968154907227, + "Volume": 9514900 + }, + { + "Date": "2025-12-17", + "Open": 25.295665541723736, + "Close": 25.73248291015625, + "Volume": 6853300 + }, + { + "Date": "2025-12-18", + "Open": 25.61335110287115, + "Close": 25.246028900146484, + "Volume": 8025900 + }, + { + "Date": "2025-12-19", + "Open": 25.335376706036847, + "Close": 25.196388244628906, + "Volume": 13359100 + }, + { + "Date": "2025-12-22", + "Open": 25.30559309197163, + "Close": 25.335376739501953, + "Volume": 4789000 + }, + { + "Date": "2025-12-23", + "Open": 25.514074369625597, + "Close": 25.79204750061035, + "Volume": 5594400 + }, + { + "Date": "2025-12-24", + "Open": 25.653061024265625, + "Close": 25.504146575927734, + "Volume": 2838400 + }, + { + "Date": "2025-12-26", + "Open": 25.63320582646191, + "Close": 25.603424072265625, + "Volume": 3871300 + }, + { + "Date": "2025-12-29", + "Open": 25.891325294192622, + "Close": 26.01045799255371, + "Volume": 4735700 + }, + { + "Date": "2025-12-30", + "Open": 26.258650238942188, + "Close": 26.36785316467285, + "Volume": 6205000 + }, + { + "Date": "2025-12-31", + "Open": 26.338070831816495, + "Close": 26.129589080810547, + "Volume": 6855900 + }, + { + "Date": "2026-01-02", + "Open": 26.060095839965133, + "Close": 26.407564163208008, + "Volume": 6254500 + }, + { + "Date": "2026-01-05", + "Open": 26.308286270133166, + "Close": 25.63320541381836, + "Volume": 9795800 + }, + { + "Date": "2026-01-06", + "Open": 25.50414728952723, + "Close": 24.88863182067871, + "Volume": 8879500 + }, + { + "Date": "2026-01-07", + "Open": 24.977981727422513, + "Close": 25.10704231262207, + "Volume": 9091900 + }, + { + "Date": "2026-01-08", + "Open": 25.1467503283592, + "Close": 25.226171493530273, + "Volume": 9693800 + }, + { + "Date": "2026-01-09", + "Open": 25.226171797457464, + "Close": 24.640439987182617, + "Volume": 9724300 + }, + { + "Date": "2026-01-12", + "Open": 24.719861585254655, + "Close": 24.749645233154297, + "Volume": 9341900 + }, + { + "Date": "2026-01-13", + "Open": 24.85885022972897, + "Close": 25.01769256591797, + "Volume": 6511100 + }, + { + "Date": "2026-01-14", + "Open": 24.779426922621166, + "Close": 25.17653465270996, + "Volume": 12215300 + }, + { + "Date": "2026-01-15", + "Open": 24.88863245198328, + "Close": 25.54385757446289, + "Volume": 40121100 + }, + { + "Date": "2026-01-16", + "Open": 25.285738563946648, + "Close": 25.524002075195312, + "Volume": 19192200 + }, + { + "Date": "2026-01-20", + "Open": 26.23879333097569, + "Close": 26.030311584472656, + "Volume": 11913400 + }, + { + "Date": "2026-01-21", + "Open": 26.55647850036621, + "Close": 26.55647850036621, + "Volume": 7242800 + }, + { + "Date": "2026-01-22", + "Open": 26.566406865694027, + "Close": 27.082645416259766, + "Volume": 8309700 + }, + { + "Date": "2026-01-23", + "Open": 27.549244566125836, + "Close": 27.22163200378418, + "Volume": 6451600 + }, + { + "Date": "2026-01-26", + "Open": 27.69815748736586, + "Close": 27.19184684753418, + "Volume": 6739900 + }, + { + "Date": "2026-01-27", + "Open": 27.25141430927041, + "Close": 27.320907592773438, + "Volume": 7060500 + }, + { + "Date": "2026-01-28", + "Open": 27.430110699028482, + "Close": 27.58895492553711, + "Volume": 5234500 + }, + { + "Date": "2026-01-29", + "Open": 28.2838898334958, + "Close": 27.85700035095215, + "Volume": 16755700 + }, + { + "Date": "2026-01-30", + "Open": 27.8570011468844, + "Close": 28.641286849975586, + "Volume": 13851700 + }, + { + "Date": "2026-02-02", + "Open": 27.648520047068626, + "Close": 27.608808517456055, + "Volume": 27775000 + }, + { + "Date": "2026-02-03", + "Open": 27.320907574681847, + "Close": 28.730634689331055, + "Volume": 27039600 + }, + { + "Date": "2026-02-04", + "Open": 29.236945462638282, + "Close": 30.269420623779297, + "Volume": 40583400 + }, + { + "Date": "2026-02-05", + "Open": 30.189999970596382, + "Close": 30.090723037719727, + "Volume": 10493200 + }, + { + "Date": "2026-02-06", + "Open": 30.140363452576107, + "Close": 30.43819236755371, + "Volume": 8537500 + }, + { + "Date": "2026-02-09", + "Open": 30.21978283988876, + "Close": 30.289276123046875, + "Volume": 8839100 + }, + { + "Date": "2026-02-10", + "Open": 30.319060999187265, + "Close": 30.33891487121582, + "Volume": 4192700 + }, + { + "Date": "2026-02-11", + "Open": 30.68638374687751, + "Close": 31.421030044555664, + "Volume": 8176400 + }, + { + "Date": "2026-02-12", + "Open": 31.331679351275262, + "Close": 30.557323455810547, + "Volume": 8154700 + }, + { + "Date": "2026-02-13", + "Open": 30.438192327774264, + "Close": 31.143056869506836, + "Volume": 6030700 + }, + { + "Date": "2026-02-17", + "Open": 31.19269269094475, + "Close": 30.845224380493164, + "Volume": 6771800 + }, + { + "Date": "2026-02-18", + "Open": 31.272114198729003, + "Close": 31.24233055114746, + "Volume": 9018800 + }, + { + "Date": "2026-02-19", + "Open": 31.718860032981183, + "Close": 31.480594635009766, + "Volume": 15060600 + }, + { + "Date": "2026-02-20", + "Open": 31.52030625018255, + "Close": 31.053707122802734, + "Volume": 7971300 + }, + { + "Date": "2026-02-23", + "Open": 31.282042240875047, + "Close": 30.52754020690918, + "Volume": 4691300 + }, + { + "Date": "2026-02-24", + "Open": 30.64667244913778, + "Close": 30.279348373413086, + "Volume": 6234700 + }, + { + "Date": "2026-02-25", + "Open": 30.567251731184964, + "Close": 29.68368911743164, + "Volume": 5234500 + }, + { + "Date": "2026-02-26", + "Open": 29.336221226053496, + "Close": 29.79289436340332, + "Volume": 7098100 + }, + { + "Date": "2026-02-27", + "Open": 30.477902935812903, + "Close": 30.368698120117188, + "Volume": 8347000 + }, + { + "Date": "2026-03-02", + "Open": 31.728786829102177, + "Close": 31.28204345703125, + "Volume": 9972500 + }, + { + "Date": "2026-03-03", + "Open": 31.649364310467224, + "Close": 30.676454544067383, + "Volume": 8014800 + }, + { + "Date": "2026-03-04", + "Open": 30.1900005490218, + "Close": 30.32898712158203, + "Volume": 6194900 + }, + { + "Date": "2026-03-05", + "Open": 30.716166521818444, + "Close": 30.924646377563477, + "Volume": 7325200 + }, + { + "Date": "2026-03-06", + "Open": 31.272114409935618, + "Close": 30.80551528930664, + "Volume": 8505700 + }, + { + "Date": "2026-03-09", + "Open": 31.10334407772677, + "Close": 30.954429626464844, + "Volume": 23245600 + }, + { + "Date": "2026-03-10", + "Open": 30.616890027909637, + "Close": 30.190000534057617, + "Volume": 16115500 + }, + { + "Date": "2026-03-11", + "Open": 30.399999618530273, + "Close": 31.350000381469727, + "Volume": 11866000 + }, + { + "Date": "2026-03-12", + "Open": 31.549999237060547, + "Close": 31.979999542236328, + "Volume": 18790000 + }, + { + "Date": "2026-03-13", + "Open": 31.979999542236328, + "Close": 32.150001525878906, + "Volume": 10743200 + }, + { + "Date": "2026-03-16", + "Open": 32.060001373291016, + "Close": 32.369998931884766, + "Volume": 12836600 + }, + { + "Date": "2026-03-17", + "Open": 32.68000030517578, + "Close": 32.9900016784668, + "Volume": 12268200 + }, + { + "Date": "2026-03-18", + "Open": 33.20000076293945, + "Close": 33.470001220703125, + "Volume": 12923200 + }, + { + "Date": "2026-03-19", + "Open": 33.970001220703125, + "Close": 33.900001525878906, + "Volume": 16335300 + }, + { + "Date": "2026-03-20", + "Open": 33.81999969482422, + "Close": 33.970001220703125, + "Volume": 30557600 + }, + { + "Date": "2026-03-23", + "Open": 33.0099983215332, + "Close": 33.79999923706055, + "Volume": 9484600 + }, + { + "Date": "2026-03-24", + "Open": 34.099998474121094, + "Close": 35.02000045776367, + "Volume": 13240200 + }, + { + "Date": "2026-03-25", + "Open": 34.790000915527344, + "Close": 35.18000030517578, + "Volume": 5914300 + }, + { + "Date": "2026-03-26", + "Open": 35.29999923706055, + "Close": 35.790000915527344, + "Volume": 7698200 + }, + { + "Date": "2026-03-27", + "Open": 35.97999954223633, + "Close": 36.310001373291016, + "Volume": 8224100 + }, + { + "Date": "2026-03-30", + "Open": 36.52000045776367, + "Close": 35.90999984741211, + "Volume": 8751500 + }, + { + "Date": "2026-03-31", + "Open": 36.18000030517578, + "Close": 35.13999938964844, + "Volume": 10978800 + }, + { + "Date": "2026-04-01", + "Open": 34.27000045776367, + "Close": 33.91999816894531, + "Volume": 8873900 + }, + { + "Date": "2026-04-02", + "Open": 35.08000183105469, + "Close": 34.560001373291016, + "Volume": 6589200 + }, + { + "Date": "2026-04-06", + "Open": 34.4900016784668, + "Close": 34.66999816894531, + "Volume": 5627900 + }, + { + "Date": "2026-04-07", + "Open": 34.93000030517578, + "Close": 34.90999984741211, + "Volume": 5987900 + }, + { + "Date": "2026-04-08", + "Open": 32.40999984741211, + "Close": 33.119998931884766, + "Volume": 2391699 + } + ], + "CVNA": [ + { + "Date": "2025-11-26", + "Open": 354.4700012207031, + "Close": 357.3299865722656, + "Volume": 3836500 + }, + { + "Date": "2025-11-28", + "Open": 362.0799865722656, + "Close": 374.5, + "Volume": 2283300 + }, + { + "Date": "2025-12-01", + "Open": 371.5199890136719, + "Close": 375.260009765625, + "Volume": 3356600 + }, + { + "Date": "2025-12-02", + "Open": 379.1499938964844, + "Close": 382.17999267578125, + "Volume": 2873400 + }, + { + "Date": "2025-12-03", + "Open": 381.2200012207031, + "Close": 395.0, + "Volume": 3408300 + }, + { + "Date": "2025-12-04", + "Open": 398.0, + "Close": 398.8500061035156, + "Volume": 2371100 + }, + { + "Date": "2025-12-05", + "Open": 398.3500061035156, + "Close": 399.7699890136719, + "Volume": 3105800 + }, + { + "Date": "2025-12-08", + "Open": 434.6000061035156, + "Close": 447.9800109863281, + "Volume": 14030500 + }, + { + "Date": "2025-12-09", + "Open": 441.5, + "Close": 456.3299865722656, + "Volume": 5721300 + }, + { + "Date": "2025-12-10", + "Open": 454.1099853515625, + "Close": 467.6700134277344, + "Volume": 4945700 + }, + { + "Date": "2025-12-11", + "Open": 470.4700012207031, + "Close": 472.7300109863281, + "Volume": 4109400 + }, + { + "Date": "2025-12-12", + "Open": 472.0, + "Close": 455.67999267578125, + "Volume": 6206300 + }, + { + "Date": "2025-12-15", + "Open": 463.3699951171875, + "Close": 447.9200134277344, + "Volume": 3882100 + }, + { + "Date": "2025-12-16", + "Open": 448.5, + "Close": 455.17999267578125, + "Volume": 3466700 + }, + { + "Date": "2025-12-17", + "Open": 457.7300109863281, + "Close": 446.2300109863281, + "Volume": 3476400 + }, + { + "Date": "2025-12-18", + "Open": 449.9700012207031, + "Close": 465.739990234375, + "Volume": 4569500 + }, + { + "Date": "2025-12-19", + "Open": 464.989990234375, + "Close": 450.2200012207031, + "Volume": 34651000 + }, + { + "Date": "2025-12-22", + "Open": 452.8699951171875, + "Close": 433.5899963378906, + "Volume": 5667600 + }, + { + "Date": "2025-12-23", + "Open": 433.2099914550781, + "Close": 437.3500061035156, + "Volume": 2340400 + }, + { + "Date": "2025-12-24", + "Open": 436.9599914550781, + "Close": 441.57000732421875, + "Volume": 904400 + }, + { + "Date": "2025-12-26", + "Open": 441.989990234375, + "Close": 438.4700012207031, + "Volume": 1257100 + }, + { + "Date": "2025-12-29", + "Open": 435.8999938964844, + "Close": 433.54998779296875, + "Volume": 1682000 + }, + { + "Date": "2025-12-30", + "Open": 433.4700012207031, + "Close": 429.54998779296875, + "Volume": 1345200 + }, + { + "Date": "2025-12-31", + "Open": 429.54998779296875, + "Close": 422.0199890136719, + "Volume": 1599300 + }, + { + "Date": "2026-01-02", + "Open": 421.67999267578125, + "Close": 400.25, + "Volume": 4696700 + }, + { + "Date": "2026-01-05", + "Open": 402.6000061035156, + "Close": 430.05999755859375, + "Volume": 4181500 + }, + { + "Date": "2026-01-06", + "Open": 434.0, + "Close": 440.44000244140625, + "Volume": 2860300 + }, + { + "Date": "2026-01-07", + "Open": 442.0, + "Close": 450.7799987792969, + "Volume": 2557600 + }, + { + "Date": "2026-01-08", + "Open": 449.8699951171875, + "Close": 442.5799865722656, + "Volume": 3032100 + }, + { + "Date": "2026-01-09", + "Open": 447.989990234375, + "Close": 463.0899963378906, + "Volume": 3257000 + }, + { + "Date": "2026-01-12", + "Open": 457.42999267578125, + "Close": 464.5199890136719, + "Volume": 2167500 + }, + { + "Date": "2026-01-13", + "Open": 471.9800109863281, + "Close": 468.54998779296875, + "Volume": 2300600 + }, + { + "Date": "2026-01-14", + "Open": 467.489990234375, + "Close": 458.6099853515625, + "Volume": 3132200 + }, + { + "Date": "2026-01-15", + "Open": 463.5, + "Close": 460.8800048828125, + "Volume": 1759800 + }, + { + "Date": "2026-01-16", + "Open": 460.3500061035156, + "Close": 443.1199951171875, + "Volume": 2841200 + }, + { + "Date": "2026-01-20", + "Open": 433.82000732421875, + "Close": 442.2900085449219, + "Volume": 2630700 + }, + { + "Date": "2026-01-21", + "Open": 445.0, + "Close": 455.0199890136719, + "Volume": 3503000 + }, + { + "Date": "2026-01-22", + "Open": 458.5299987792969, + "Close": 478.45001220703125, + "Volume": 2662300 + }, + { + "Date": "2026-01-23", + "Open": 477.7900085449219, + "Close": 473.30999755859375, + "Volume": 2460900 + }, + { + "Date": "2026-01-26", + "Open": 474.5899963378906, + "Close": 473.7099914550781, + "Volume": 1886500 + }, + { + "Date": "2026-01-27", + "Open": 477.6199951171875, + "Close": 477.7200012207031, + "Volume": 3473300 + }, + { + "Date": "2026-01-28", + "Open": 474.05999755859375, + "Close": 410.0400085449219, + "Volume": 19804800 + }, + { + "Date": "2026-01-29", + "Open": 431.2699890136719, + "Close": 427.44000244140625, + "Volume": 6904600 + }, + { + "Date": "2026-01-30", + "Open": 425.2099914550781, + "Close": 401.1099853515625, + "Volume": 3837700 + }, + { + "Date": "2026-02-02", + "Open": 391.19000244140625, + "Close": 407.8900146484375, + "Volume": 2245300 + }, + { + "Date": "2026-02-03", + "Open": 406.7799987792969, + "Close": 410.3599853515625, + "Volume": 2797100 + }, + { + "Date": "2026-02-04", + "Open": 406.3399963378906, + "Close": 393.0400085449219, + "Volume": 4645200 + }, + { + "Date": "2026-02-05", + "Open": 385.260009765625, + "Close": 383.69000244140625, + "Volume": 4795500 + }, + { + "Date": "2026-02-06", + "Open": 391.3599853515625, + "Close": 403.6700134277344, + "Volume": 3675500 + }, + { + "Date": "2026-02-09", + "Open": 400.6000061035156, + "Close": 411.6099853515625, + "Volume": 1658100 + }, + { + "Date": "2026-02-10", + "Open": 411.4800109863281, + "Close": 391.69000244140625, + "Volume": 2707400 + }, + { + "Date": "2026-02-11", + "Open": 394.0, + "Close": 364.07000732421875, + "Volume": 6586600 + }, + { + "Date": "2026-02-12", + "Open": 365.0, + "Close": 344.1400146484375, + "Volume": 6295400 + }, + { + "Date": "2026-02-13", + "Open": 344.2699890136719, + "Close": 342.8699951171875, + "Volume": 2796200 + }, + { + "Date": "2026-02-17", + "Open": 337.4599914550781, + "Close": 350.94000244140625, + "Volume": 3485000 + }, + { + "Date": "2026-02-18", + "Open": 339.1499938964844, + "Close": 361.5299987792969, + "Volume": 9595400 + }, + { + "Date": "2026-02-19", + "Open": 341.8999938964844, + "Close": 332.7900085449219, + "Volume": 17741000 + }, + { + "Date": "2026-02-20", + "Open": 330.0, + "Close": 336.6199951171875, + "Volume": 7352700 + }, + { + "Date": "2026-02-23", + "Open": 333.8399963378906, + "Close": 325.1000061035156, + "Volume": 4559000 + }, + { + "Date": "2026-02-24", + "Open": 325.82000732421875, + "Close": 325.1600036621094, + "Volume": 3146700 + }, + { + "Date": "2026-02-25", + "Open": 327.0, + "Close": 334.8900146484375, + "Volume": 2794000 + }, + { + "Date": "2026-02-26", + "Open": 335.0, + "Close": 353.8999938964844, + "Volume": 3204700 + }, + { + "Date": "2026-02-27", + "Open": 343.82501220703125, + "Close": 334.1600036621094, + "Volume": 4719700 + }, + { + "Date": "2026-03-02", + "Open": 322.4800109863281, + "Close": 323.1099853515625, + "Volume": 2605500 + }, + { + "Date": "2026-03-03", + "Open": 315.7099914550781, + "Close": 318.989990234375, + "Volume": 3156800 + }, + { + "Date": "2026-03-04", + "Open": 322.114990234375, + "Close": 316.260009765625, + "Volume": 2930900 + }, + { + "Date": "2026-03-05", + "Open": 313.54998779296875, + "Close": 331.1600036621094, + "Volume": 2651400 + }, + { + "Date": "2026-03-06", + "Open": 321.0, + "Close": 317.70001220703125, + "Volume": 2099200 + }, + { + "Date": "2026-03-09", + "Open": 312.8900146484375, + "Close": 328.260009765625, + "Volume": 3094500 + }, + { + "Date": "2026-03-10", + "Open": 327.1499938964844, + "Close": 318.7699890136719, + "Volume": 2399100 + }, + { + "Date": "2026-03-11", + "Open": 320.0, + "Close": 309.4800109863281, + "Volume": 2542300 + }, + { + "Date": "2026-03-12", + "Open": 305.1099853515625, + "Close": 292.6400146484375, + "Volume": 2138800 + }, + { + "Date": "2026-03-13", + "Open": 299.260009765625, + "Close": 300.1499938964844, + "Volume": 3194300 + }, + { + "Date": "2026-03-16", + "Open": 306.70001220703125, + "Close": 305.9700012207031, + "Volume": 2854300 + }, + { + "Date": "2026-03-17", + "Open": 310.0, + "Close": 314.739990234375, + "Volume": 1809000 + }, + { + "Date": "2026-03-18", + "Open": 311.1000061035156, + "Close": 291.1700134277344, + "Volume": 2390700 + }, + { + "Date": "2026-03-19", + "Open": 284.9100036621094, + "Close": 294.17999267578125, + "Volume": 4881900 + }, + { + "Date": "2026-03-20", + "Open": 291.1099853515625, + "Close": 281.2799987792969, + "Volume": 3312000 + }, + { + "Date": "2026-03-23", + "Open": 291.1499938964844, + "Close": 299.6000061035156, + "Volume": 3237500 + }, + { + "Date": "2026-03-24", + "Open": 294.57000732421875, + "Close": 300.9700012207031, + "Volume": 2499200 + }, + { + "Date": "2026-03-25", + "Open": 304.6099853515625, + "Close": 308.55999755859375, + "Volume": 2407600 + }, + { + "Date": "2026-03-26", + "Open": 300.9200134277344, + "Close": 301.3699951171875, + "Volume": 2662800 + }, + { + "Date": "2026-03-27", + "Open": 298.7300109863281, + "Close": 302.0400085449219, + "Volume": 3364500 + }, + { + "Date": "2026-03-30", + "Open": 302.4750061035156, + "Close": 290.79998779296875, + "Volume": 3944400 + }, + { + "Date": "2026-03-31", + "Open": 297.94000244140625, + "Close": 314.3800048828125, + "Volume": 4563900 + }, + { + "Date": "2026-04-01", + "Open": 316.67498779296875, + "Close": 312.0899963378906, + "Volume": 3140600 + }, + { + "Date": "2026-04-02", + "Open": 300.6400146484375, + "Close": 313.9100036621094, + "Volume": 1994600 + }, + { + "Date": "2026-04-06", + "Open": 307.0, + "Close": 316.8500061035156, + "Volume": 1786800 + }, + { + "Date": "2026-04-07", + "Open": 311.0199890136719, + "Close": 320.2200012207031, + "Volume": 1854600 + }, + { + "Date": "2026-04-08", + "Open": 340.44000244140625, + "Close": 336.9649963378906, + "Volume": 1109276 + } + ], + "CTSH": [ + { + "Date": "2025-11-26", + "Open": 76.28182353430206, + "Close": 76.65990447998047, + "Volume": 4471200 + }, + { + "Date": "2025-11-28", + "Open": 76.70965418712846, + "Close": 77.31656646728516, + "Volume": 1689000 + }, + { + "Date": "2025-12-01", + "Open": 77.05787452782427, + "Close": 77.03797912597656, + "Volume": 3265500 + }, + { + "Date": "2025-12-02", + "Open": 77.20712071635054, + "Close": 77.29666900634766, + "Volume": 4292600 + }, + { + "Date": "2025-12-03", + "Open": 77.33646422412532, + "Close": 78.83881378173828, + "Volume": 3784500 + }, + { + "Date": "2025-12-04", + "Open": 79.20694369235656, + "Close": 79.79395294189453, + "Volume": 4481200 + }, + { + "Date": "2025-12-05", + "Open": 79.56512223758759, + "Close": 80.31132507324219, + "Volume": 3187300 + }, + { + "Date": "2025-12-08", + "Open": 80.37102163953618, + "Close": 80.30137634277344, + "Volume": 3512200 + }, + { + "Date": "2025-12-09", + "Open": 80.30137072988866, + "Close": 80.54015350341797, + "Volume": 3439800 + }, + { + "Date": "2025-12-10", + "Open": 79.02785533175184, + "Close": 82.79866790771484, + "Volume": 5348200 + }, + { + "Date": "2025-12-11", + "Open": 82.6195801364021, + "Close": 83.3956298828125, + "Volume": 4048100 + }, + { + "Date": "2025-12-12", + "Open": 83.53491767981679, + "Close": 83.51502227783203, + "Volume": 4405400 + }, + { + "Date": "2025-12-15", + "Open": 84.042337700855, + "Close": 83.62446594238281, + "Volume": 6501800 + }, + { + "Date": "2025-12-16", + "Open": 83.71400880253833, + "Close": 83.20658874511719, + "Volume": 6023200 + }, + { + "Date": "2025-12-17", + "Open": 83.22649173837878, + "Close": 83.20658874511719, + "Volume": 8448800 + }, + { + "Date": "2025-12-18", + "Open": 83.21654230976681, + "Close": 83.3359375, + "Volume": 5767900 + }, + { + "Date": "2025-12-19", + "Open": 83.16679195548308, + "Close": 84.97758483886719, + "Volume": 17460700 + }, + { + "Date": "2025-12-22", + "Open": 84.78854646777431, + "Close": 84.77859497070312, + "Volume": 3139700 + }, + { + "Date": "2025-12-23", + "Open": 84.61940206161113, + "Close": 84.74874114990234, + "Volume": 2586200 + }, + { + "Date": "2025-12-24", + "Open": 84.56965417638352, + "Close": 84.9875259399414, + "Volume": 1687900 + }, + { + "Date": "2025-12-26", + "Open": 84.73879577511241, + "Close": 85.13677215576172, + "Volume": 1612900 + }, + { + "Date": "2025-12-29", + "Open": 84.897987448005, + "Close": 84.56965637207031, + "Volume": 3657500 + }, + { + "Date": "2025-12-30", + "Open": 84.11198852867673, + "Close": 83.7140121459961, + "Volume": 2723200 + }, + { + "Date": "2025-12-31", + "Open": 83.71400828291354, + "Close": 82.57978057861328, + "Volume": 2501900 + }, + { + "Date": "2026-01-02", + "Open": 82.56982598980548, + "Close": 80.86848449707031, + "Volume": 3219600 + }, + { + "Date": "2026-01-05", + "Open": 80.79884119035704, + "Close": 81.21671295166016, + "Volume": 3569900 + }, + { + "Date": "2026-01-06", + "Open": 80.79884250737584, + "Close": 84.19158172607422, + "Volume": 4915100 + }, + { + "Date": "2026-01-07", + "Open": 84.07218317875896, + "Close": 83.68415832519531, + "Volume": 2989900 + }, + { + "Date": "2026-01-08", + "Open": 83.12700033973373, + "Close": 85.33575439453125, + "Volume": 3401400 + }, + { + "Date": "2026-01-09", + "Open": 85.32580716924457, + "Close": 84.82833862304688, + "Volume": 3235900 + }, + { + "Date": "2026-01-12", + "Open": 83.99258821836071, + "Close": 84.79849243164062, + "Volume": 3759900 + }, + { + "Date": "2026-01-13", + "Open": 84.8084414130921, + "Close": 84.04234313964844, + "Volume": 4526300 + }, + { + "Date": "2026-01-14", + "Open": 84.27117307494011, + "Close": 86.26104736328125, + "Volume": 5301700 + }, + { + "Date": "2026-01-15", + "Open": 86.00236478894816, + "Close": 84.39056396484375, + "Volume": 6120600 + }, + { + "Date": "2026-01-16", + "Open": 84.66914444970598, + "Close": 84.31096649169922, + "Volume": 10220600 + }, + { + "Date": "2026-01-20", + "Open": 83.45532058855756, + "Close": 81.79377746582031, + "Volume": 6287000 + }, + { + "Date": "2026-01-21", + "Open": 82.47034072439159, + "Close": 83.60456848144531, + "Volume": 4396800 + }, + { + "Date": "2026-01-22", + "Open": 84.04234240165704, + "Close": 84.18163299560547, + "Volume": 4076100 + }, + { + "Date": "2026-01-23", + "Open": 84.1915818297306, + "Close": 83.7538070678711, + "Volume": 3779000 + }, + { + "Date": "2026-01-26", + "Open": 84.97758269081481, + "Close": 85.17656707763672, + "Volume": 3011100 + }, + { + "Date": "2026-01-27", + "Open": 84.96763075031562, + "Close": 84.22142791748047, + "Volume": 5049400 + }, + { + "Date": "2026-01-28", + "Open": 84.22142897873397, + "Close": 82.87826538085938, + "Volume": 4030800 + }, + { + "Date": "2026-01-29", + "Open": 82.99765247381947, + "Close": 82.03256225585938, + "Volume": 4801400 + }, + { + "Date": "2026-01-30", + "Open": 81.5549981808018, + "Close": 81.64453887939453, + "Volume": 4608300 + }, + { + "Date": "2026-02-02", + "Open": 81.54504716597783, + "Close": 82.49024200439453, + "Volume": 4051200 + }, + { + "Date": "2026-02-03", + "Open": 80.79884538742802, + "Close": 74.12281799316406, + "Volume": 11398500 + }, + { + "Date": "2026-02-04", + "Open": 72.73985267995342, + "Close": 76.32162475585938, + "Volume": 11794600 + }, + { + "Date": "2026-02-05", + "Open": 76.49076427767703, + "Close": 76.45096588134766, + "Volume": 7528400 + }, + { + "Date": "2026-02-06", + "Open": 76.87879119991788, + "Close": 76.68975830078125, + "Volume": 4418000 + }, + { + "Date": "2026-02-09", + "Open": 75.30679067171887, + "Close": 74.22230529785156, + "Volume": 5499600 + }, + { + "Date": "2026-02-10", + "Open": 74.0233216215417, + "Close": 74.19245910644531, + "Volume": 7022400 + }, + { + "Date": "2026-02-11", + "Open": 74.08301709710328, + "Close": 70.55099487304688, + "Volume": 10223600 + }, + { + "Date": "2026-02-12", + "Open": 70.05352551361037, + "Close": 65.49671173095703, + "Volume": 17979300 + }, + { + "Date": "2026-02-13", + "Open": 65.55640398083041, + "Close": 66.21306610107422, + "Volume": 13054800 + }, + { + "Date": "2026-02-17", + "Open": 66.41204936913522, + "Close": 64.8499984741211, + "Volume": 11600700 + }, + { + "Date": "2026-02-18", + "Open": 64.94999694824219, + "Close": 66.80999755859375, + "Volume": 6098300 + }, + { + "Date": "2026-02-19", + "Open": 64.13999938964844, + "Close": 64.98999786376953, + "Volume": 7258200 + }, + { + "Date": "2026-02-20", + "Open": 65.08999633789062, + "Close": 65.02999877929688, + "Volume": 9677900 + }, + { + "Date": "2026-02-23", + "Open": 64.25, + "Close": 61.130001068115234, + "Volume": 10482300 + }, + { + "Date": "2026-02-24", + "Open": 61.040000915527344, + "Close": 61.060001373291016, + "Volume": 7776200 + }, + { + "Date": "2026-02-25", + "Open": 61.459999084472656, + "Close": 61.33000183105469, + "Volume": 11165100 + }, + { + "Date": "2026-02-26", + "Open": 61.79999923706055, + "Close": 64.97000122070312, + "Volume": 13186200 + }, + { + "Date": "2026-02-27", + "Open": 64.37999725341797, + "Close": 64.43000030517578, + "Volume": 14152300 + }, + { + "Date": "2026-03-02", + "Open": 63.15999984741211, + "Close": 63.5, + "Volume": 4806800 + }, + { + "Date": "2026-03-03", + "Open": 62.40999984741211, + "Close": 64.33999633789062, + "Volume": 6422000 + }, + { + "Date": "2026-03-04", + "Open": 64.16999816894531, + "Close": 65.12000274658203, + "Volume": 6307200 + }, + { + "Date": "2026-03-05", + "Open": 64.7699966430664, + "Close": 65.77999877929688, + "Volume": 7221000 + }, + { + "Date": "2026-03-06", + "Open": 65.11000061035156, + "Close": 66.26000213623047, + "Volume": 4674000 + }, + { + "Date": "2026-03-09", + "Open": 66.01000213623047, + "Close": 64.6500015258789, + "Volume": 5306400 + }, + { + "Date": "2026-03-10", + "Open": 64.55000305175781, + "Close": 62.97999954223633, + "Volume": 5535200 + }, + { + "Date": "2026-03-11", + "Open": 62.9900016784668, + "Close": 62.43000030517578, + "Volume": 7244700 + }, + { + "Date": "2026-03-12", + "Open": 61.75, + "Close": 61.18000030517578, + "Volume": 5774400 + }, + { + "Date": "2026-03-13", + "Open": 61.619998931884766, + "Close": 60.369998931884766, + "Volume": 7870800 + }, + { + "Date": "2026-03-16", + "Open": 60.779998779296875, + "Close": 61.04999923706055, + "Volume": 5590900 + }, + { + "Date": "2026-03-17", + "Open": 61.36000061035156, + "Close": 61.31999969482422, + "Volume": 4981500 + }, + { + "Date": "2026-03-18", + "Open": 60.97999954223633, + "Close": 60.290000915527344, + "Volume": 6076000 + }, + { + "Date": "2026-03-19", + "Open": 59.36000061035156, + "Close": 61.54999923706055, + "Volume": 8305800 + }, + { + "Date": "2026-03-20", + "Open": 61.31999969482422, + "Close": 62.06999969482422, + "Volume": 12582900 + }, + { + "Date": "2026-03-23", + "Open": 62.63999938964844, + "Close": 61.939998626708984, + "Volume": 4444300 + }, + { + "Date": "2026-03-24", + "Open": 61.34000015258789, + "Close": 60.2400016784668, + "Volume": 3903200 + }, + { + "Date": "2026-03-25", + "Open": 60.65999984741211, + "Close": 59.790000915527344, + "Volume": 4180800 + }, + { + "Date": "2026-03-26", + "Open": 59.529998779296875, + "Close": 60.7599983215332, + "Volume": 3101200 + }, + { + "Date": "2026-03-27", + "Open": 60.68000030517578, + "Close": 59.72999954223633, + "Volume": 3688200 + }, + { + "Date": "2026-03-30", + "Open": 60.13999938964844, + "Close": 61.060001373291016, + "Volume": 8743000 + }, + { + "Date": "2026-03-31", + "Open": 61.22999954223633, + "Close": 61.349998474121094, + "Volume": 3967200 + }, + { + "Date": "2026-04-01", + "Open": 61.31999969482422, + "Close": 61.25, + "Volume": 3767200 + }, + { + "Date": "2026-04-02", + "Open": 61.290000915527344, + "Close": 62.540000915527344, + "Volume": 3298900 + }, + { + "Date": "2026-04-06", + "Open": 62.290000915527344, + "Close": 62.349998474121094, + "Volume": 3962400 + }, + { + "Date": "2026-04-07", + "Open": 62.0099983215332, + "Close": 61.4900016784668, + "Volume": 3550900 + }, + { + "Date": "2026-04-08", + "Open": 62.0, + "Close": 61.68000030517578, + "Volume": 719780 + } + ], + "CPT": [ + { + "Date": "2025-11-26", + "Open": 103.57212143036212, + "Close": 103.83653259277344, + "Volume": 830400 + }, + { + "Date": "2025-11-28", + "Open": 103.7679776768232, + "Close": 104.1401138305664, + "Volume": 382300 + }, + { + "Date": "2025-12-01", + "Open": 103.77777120236159, + "Close": 103.86590576171875, + "Volume": 626100 + }, + { + "Date": "2025-12-02", + "Open": 104.00301135636379, + "Close": 103.8071517944336, + "Volume": 920300 + }, + { + "Date": "2025-12-03", + "Open": 103.93445918783732, + "Close": 103.37625122070312, + "Volume": 939500 + }, + { + "Date": "2025-12-04", + "Open": 103.31749420641268, + "Close": 102.34797668457031, + "Volume": 928500 + }, + { + "Date": "2025-12-05", + "Open": 101.84853066215406, + "Close": 101.73101043701172, + "Volume": 764300 + }, + { + "Date": "2025-12-08", + "Open": 101.39804238967545, + "Close": 100.56562805175781, + "Volume": 1264000 + }, + { + "Date": "2025-12-09", + "Open": 100.96714610404487, + "Close": 99.58631896972656, + "Volume": 1031700 + }, + { + "Date": "2025-12-10", + "Open": 99.71362368730942, + "Close": 100.99652099609375, + "Volume": 1050000 + }, + { + "Date": "2025-12-11", + "Open": 101.26093949165698, + "Close": 102.01500701904297, + "Volume": 867200 + }, + { + "Date": "2025-12-12", + "Open": 102.43611719865483, + "Close": 102.07377624511719, + "Volume": 979900 + }, + { + "Date": "2025-12-15", + "Open": 102.58300668127903, + "Close": 102.48507690429688, + "Volume": 2086700 + }, + { + "Date": "2025-12-16", + "Open": 102.79846247886178, + "Close": 103.22936248779297, + "Volume": 1827200 + }, + { + "Date": "2025-12-17", + "Open": 103.39751686110672, + "Close": 106.62220001220703, + "Volume": 2204700 + }, + { + "Date": "2025-12-18", + "Open": 106.98819120025286, + "Close": 106.94862365722656, + "Volume": 2830000 + }, + { + "Date": "2025-12-19", + "Open": 106.51338944565627, + "Close": 106.11772155761719, + "Volume": 3025200 + }, + { + "Date": "2025-12-22", + "Open": 105.94956401211556, + "Close": 107.34428405761719, + "Volume": 1499100 + }, + { + "Date": "2025-12-23", + "Open": 107.60147376817942, + "Close": 106.63209533691406, + "Volume": 1051500 + }, + { + "Date": "2025-12-24", + "Open": 107.03764508148953, + "Close": 107.39374542236328, + "Volume": 405700 + }, + { + "Date": "2025-12-26", + "Open": 107.11678646425287, + "Close": 108.07627868652344, + "Volume": 701700 + }, + { + "Date": "2025-12-29", + "Open": 108.47194369793993, + "Close": 108.7983627319336, + "Volume": 914700 + }, + { + "Date": "2025-12-30", + "Open": 108.81814749287895, + "Close": 109.52045440673828, + "Volume": 927700 + }, + { + "Date": "2025-12-31", + "Open": 109.51056197153817, + "Close": 108.88739013671875, + "Volume": 763500 + }, + { + "Date": "2026-01-02", + "Open": 108.43237317258496, + "Close": 108.97640991210938, + "Volume": 1081800 + }, + { + "Date": "2026-01-05", + "Open": 108.79836401533838, + "Close": 107.91800689697266, + "Volume": 1433900 + }, + { + "Date": "2026-01-06", + "Open": 106.95850902833418, + "Close": 109.1148910522461, + "Volume": 1121500 + }, + { + "Date": "2026-01-07", + "Open": 109.688611584555, + "Close": 107.05743408203125, + "Volume": 2212700 + }, + { + "Date": "2026-01-08", + "Open": 106.72111319261326, + "Close": 110.16341400146484, + "Volume": 1607800 + }, + { + "Date": "2026-01-09", + "Open": 110.01504145603919, + "Close": 107.62126159667969, + "Volume": 2005000 + }, + { + "Date": "2026-01-12", + "Open": 107.82898198101933, + "Close": 106.21663665771484, + "Volume": 1334000 + }, + { + "Date": "2026-01-13", + "Open": 106.40458373552246, + "Close": 106.43425750732422, + "Volume": 2239000 + }, + { + "Date": "2026-01-14", + "Open": 106.49361111921989, + "Close": 106.6716537475586, + "Volume": 1571800 + }, + { + "Date": "2026-01-15", + "Open": 107.5025587860908, + "Close": 107.17613220214844, + "Volume": 1180300 + }, + { + "Date": "2026-01-16", + "Open": 106.19686033101497, + "Close": 108.31367492675781, + "Volume": 802900 + }, + { + "Date": "2026-01-20", + "Open": 107.42342339948391, + "Close": 106.08805084228516, + "Volume": 1077800 + }, + { + "Date": "2026-01-21", + "Open": 106.33533964666961, + "Close": 107.25526428222656, + "Volume": 784500 + }, + { + "Date": "2026-01-22", + "Open": 106.14739356172268, + "Close": 105.31649780273438, + "Volume": 1153100 + }, + { + "Date": "2026-01-23", + "Open": 104.97029768565508, + "Close": 106.69144439697266, + "Volume": 711900 + }, + { + "Date": "2026-01-26", + "Open": 106.88926847072418, + "Close": 106.84970092773438, + "Volume": 1044800 + }, + { + "Date": "2026-01-27", + "Open": 106.71121860692642, + "Close": 107.73995208740234, + "Volume": 1233100 + }, + { + "Date": "2026-01-28", + "Open": 108.18508076193002, + "Close": 106.0583724975586, + "Volume": 1014900 + }, + { + "Date": "2026-01-29", + "Open": 106.80025204517152, + "Close": 107.819091796875, + "Volume": 2103600 + }, + { + "Date": "2026-01-30", + "Open": 106.97830227007613, + "Close": 107.8685531616211, + "Volume": 1470800 + }, + { + "Date": "2026-02-02", + "Open": 107.77952380232364, + "Close": 106.13751220703125, + "Volume": 1607900 + }, + { + "Date": "2026-02-03", + "Open": 105.96934350784446, + "Close": 105.7616195678711, + "Volume": 1247400 + }, + { + "Date": "2026-02-04", + "Open": 106.42436556292472, + "Close": 107.53223419189453, + "Volume": 1561100 + }, + { + "Date": "2026-02-05", + "Open": 107.73006510431468, + "Close": 105.41541290283203, + "Volume": 1910600 + }, + { + "Date": "2026-02-06", + "Open": 105.96934493522353, + "Close": 105.47476196289062, + "Volume": 2418900 + }, + { + "Date": "2026-02-09", + "Open": 105.56379121185347, + "Close": 106.71121978759766, + "Volume": 1817800 + }, + { + "Date": "2026-02-10", + "Open": 106.68154387314497, + "Close": 109.21381378173828, + "Volume": 936100 + }, + { + "Date": "2026-02-11", + "Open": 109.47099158883344, + "Close": 109.56002044677734, + "Volume": 1122700 + }, + { + "Date": "2026-02-12", + "Open": 110.66788352001844, + "Close": 106.31555938720703, + "Volume": 1786900 + }, + { + "Date": "2026-02-13", + "Open": 106.80024886509284, + "Close": 107.35417938232422, + "Volume": 1388700 + }, + { + "Date": "2026-02-17", + "Open": 108.25432247202605, + "Close": 107.19591522216797, + "Volume": 1127800 + }, + { + "Date": "2026-02-18", + "Open": 107.40363919481455, + "Close": 107.39374542236328, + "Volume": 611300 + }, + { + "Date": "2026-02-19", + "Open": 106.63209397170395, + "Close": 107.41352844238281, + "Volume": 696500 + }, + { + "Date": "2026-02-20", + "Open": 107.65093484633968, + "Close": 106.03858947753906, + "Volume": 1080500 + }, + { + "Date": "2026-02-23", + "Open": 106.70133670027916, + "Close": 107.02775573730469, + "Volume": 1209500 + }, + { + "Date": "2026-02-24", + "Open": 106.76068443090485, + "Close": 107.5718002319336, + "Volume": 1069800 + }, + { + "Date": "2026-02-25", + "Open": 107.57179869290887, + "Close": 107.66082000732422, + "Volume": 821300 + }, + { + "Date": "2026-02-26", + "Open": 108.08616209957786, + "Close": 109.045654296875, + "Volume": 729400 + }, + { + "Date": "2026-02-27", + "Open": 108.31367301768832, + "Close": 107.1662368774414, + "Volume": 1098700 + }, + { + "Date": "2026-03-02", + "Open": 107.08710812620555, + "Close": 108.09605407714844, + "Volume": 1412700 + }, + { + "Date": "2026-03-03", + "Open": 107.01786804199219, + "Close": 107.01786804199219, + "Volume": 873400 + }, + { + "Date": "2026-03-04", + "Open": 106.47382539134452, + "Close": 107.5718002319336, + "Volume": 610600 + }, + { + "Date": "2026-03-05", + "Open": 106.61230647370152, + "Close": 107.4629898071289, + "Volume": 637100 + }, + { + "Date": "2026-03-06", + "Open": 106.46392789242326, + "Close": 105.37584686279297, + "Volume": 914100 + }, + { + "Date": "2026-03-09", + "Open": 104.1393935886812, + "Close": 103.97123718261719, + "Volume": 1045000 + }, + { + "Date": "2026-03-10", + "Open": 103.3876249104778, + "Close": 102.48748779296875, + "Volume": 864800 + }, + { + "Date": "2026-03-11", + "Open": 101.66647459196784, + "Close": 100.73665618896484, + "Volume": 815300 + }, + { + "Date": "2026-03-12", + "Open": 100.35088205932942, + "Close": 100.63774108886719, + "Volume": 1171200 + }, + { + "Date": "2026-03-13", + "Open": 102.05225148619654, + "Close": 99.51998901367188, + "Volume": 721900 + }, + { + "Date": "2026-03-16", + "Open": 100.390447771375, + "Close": 99.68814086914062, + "Volume": 960200 + }, + { + "Date": "2026-03-17", + "Open": 99.79695458808621, + "Close": 100.70698547363281, + "Volume": 827900 + }, + { + "Date": "2026-03-18", + "Open": 99.9651090468125, + "Close": 99.26280212402344, + "Volume": 803000 + }, + { + "Date": "2026-03-19", + "Open": 100.52893781913174, + "Close": 98.60006713867188, + "Volume": 982600 + }, + { + "Date": "2026-03-20", + "Open": 98.16482796127191, + "Close": 96.3051986694336, + "Volume": 2117700 + }, + { + "Date": "2026-03-23", + "Open": 97.92742895160461, + "Close": 97.08663940429688, + "Volume": 2538000 + }, + { + "Date": "2026-03-24", + "Open": 96.38433395347386, + "Close": 96.8492431640625, + "Volume": 927200 + }, + { + "Date": "2026-03-25", + "Open": 97.55154674989245, + "Close": 96.28540802001953, + "Volume": 810700 + }, + { + "Date": "2026-03-26", + "Open": 96.08758253338497, + "Close": 96.6118392944336, + "Volume": 1021900 + }, + { + "Date": "2026-03-27", + "Open": 96.00844572636662, + "Close": 95.90953063964844, + "Volume": 1366200 + }, + { + "Date": "2026-03-30", + "Open": 96.8492400099996, + "Close": 96.77999114990234, + "Volume": 1361300 + }, + { + "Date": "2026-03-31", + "Open": 98.16000366210938, + "Close": 97.66000366210938, + "Volume": 1695100 + }, + { + "Date": "2026-04-01", + "Open": 98.30999755859375, + "Close": 98.2699966430664, + "Volume": 1475700 + }, + { + "Date": "2026-04-02", + "Open": 97.51000213623047, + "Close": 100.76000213623047, + "Volume": 1414500 + }, + { + "Date": "2026-04-06", + "Open": 100.76000213623047, + "Close": 101.08999633789062, + "Volume": 1169300 + }, + { + "Date": "2026-04-07", + "Open": 101.08000183105469, + "Close": 100.83000183105469, + "Volume": 1377600 + }, + { + "Date": "2026-04-08", + "Open": 101.88999938964844, + "Close": 102.37770080566406, + "Volume": 172940 + } + ], + "CSX": [ + { + "Date": "2025-11-26", + "Open": 34.64740114733474, + "Close": 35.05455017089844, + "Volume": 10105700 + }, + { + "Date": "2025-11-28", + "Open": 35.024651753635624, + "Close": 35.24393081665039, + "Volume": 4953300 + }, + { + "Date": "2025-12-01", + "Open": 34.98478270736451, + "Close": 34.73560333251953, + "Volume": 15959400 + }, + { + "Date": "2025-12-02", + "Open": 34.51632527612196, + "Close": 34.85520935058594, + "Volume": 11803400 + }, + { + "Date": "2025-12-03", + "Open": 34.89507626624051, + "Close": 35.831993103027344, + "Volume": 14605900 + }, + { + "Date": "2025-12-04", + "Open": 35.88182789157319, + "Close": 36.06123733520508, + "Volume": 15587300 + }, + { + "Date": "2025-12-05", + "Open": 36.01140320863716, + "Close": 36.180843353271484, + "Volume": 10499800 + }, + { + "Date": "2025-12-08", + "Open": 36.20077825090883, + "Close": 36.23067855834961, + "Volume": 9128100 + }, + { + "Date": "2025-12-09", + "Open": 36.111074325547584, + "Close": 36.250614166259766, + "Volume": 8389400 + }, + { + "Date": "2025-12-10", + "Open": 36.27054730107135, + "Close": 36.9682502746582, + "Volume": 11325700 + }, + { + "Date": "2025-12-11", + "Open": 36.988183674789475, + "Close": 37.028053283691406, + "Volume": 10058400 + }, + { + "Date": "2025-12-12", + "Open": 37.25729981815497, + "Close": 37.26726531982422, + "Volume": 9394700 + }, + { + "Date": "2025-12-15", + "Open": 37.39684079527868, + "Close": 37.05795669555664, + "Volume": 19986600 + }, + { + "Date": "2025-12-16", + "Open": 37.167596278659985, + "Close": 36.679203033447266, + "Volume": 9268400 + }, + { + "Date": "2025-12-17", + "Open": 36.559597438698866, + "Close": 36.38018798828125, + "Volume": 12040600 + }, + { + "Date": "2025-12-18", + "Open": 36.48982620239258, + "Close": 36.48982620239258, + "Volume": 13115300 + }, + { + "Date": "2025-12-19", + "Open": 36.509762325177405, + "Close": 36.38018798828125, + "Volume": 27163100 + }, + { + "Date": "2025-12-22", + "Open": 36.54962591626055, + "Close": 36.4200553894043, + "Volume": 11488100 + }, + { + "Date": "2025-12-23", + "Open": 36.42005548385653, + "Close": 36.46989059448242, + "Volume": 7413000 + }, + { + "Date": "2025-12-24", + "Open": 36.459926972757415, + "Close": 36.65926742553711, + "Volume": 5294800 + }, + { + "Date": "2025-12-26", + "Open": 36.659264823861626, + "Close": 36.49979019165039, + "Volume": 5008400 + }, + { + "Date": "2025-12-29", + "Open": 36.52969450215977, + "Close": 36.599464416503906, + "Volume": 7667000 + }, + { + "Date": "2025-12-30", + "Open": 36.4997936309294, + "Close": 36.30044937133789, + "Volume": 9548700 + }, + { + "Date": "2025-12-31", + "Open": 36.34031790356425, + "Close": 36.13100814819336, + "Volume": 7161400 + }, + { + "Date": "2026-01-02", + "Open": 36.280518094188785, + "Close": 36.150943756103516, + "Volume": 10167400 + }, + { + "Date": "2026-01-05", + "Open": 35.97153132441009, + "Close": 35.79212188720703, + "Volume": 18680200 + }, + { + "Date": "2026-01-06", + "Open": 35.65258463818034, + "Close": 35.95159912109375, + "Volume": 18494800 + }, + { + "Date": "2026-01-07", + "Open": 35.89179194549506, + "Close": 34.93494415283203, + "Volume": 16600200 + }, + { + "Date": "2026-01-08", + "Open": 34.72563568692118, + "Close": 35.20405960083008, + "Volume": 15216600 + }, + { + "Date": "2026-01-09", + "Open": 35.04458397385262, + "Close": 35.08445358276367, + "Volume": 14253700 + }, + { + "Date": "2026-01-12", + "Open": 34.765505111524, + "Close": 35.10438919067383, + "Volume": 12812400 + }, + { + "Date": "2026-01-13", + "Open": 35.06451885416941, + "Close": 35.51304244995117, + "Volume": 11479000 + }, + { + "Date": "2026-01-14", + "Open": 35.42333878103627, + "Close": 36.06123733520508, + "Volume": 20338900 + }, + { + "Date": "2026-01-15", + "Open": 36.1409737420015, + "Close": 36.180843353271484, + "Volume": 11667400 + }, + { + "Date": "2026-01-16", + "Open": 36.22071287223451, + "Close": 36.13100814819336, + "Volume": 18018200 + }, + { + "Date": "2026-01-20", + "Open": 35.493110462288456, + "Close": 35.393436431884766, + "Volume": 17309300 + }, + { + "Date": "2026-01-21", + "Open": 35.523009654681225, + "Close": 36.41008758544922, + "Volume": 13440900 + }, + { + "Date": "2026-01-22", + "Open": 36.47985604528048, + "Close": 35.66254806518555, + "Volume": 23645200 + }, + { + "Date": "2026-01-23", + "Open": 36.83867507100145, + "Close": 36.51972579956055, + "Volume": 24041300 + }, + { + "Date": "2026-01-26", + "Open": 36.539661436325595, + "Close": 37.34700393676758, + "Volume": 17339900 + }, + { + "Date": "2026-01-27", + "Open": 37.347004307542825, + "Close": 37.54634475708008, + "Volume": 12329400 + }, + { + "Date": "2026-01-28", + "Open": 37.52641551266504, + "Close": 37.257301330566406, + "Volume": 13056800 + }, + { + "Date": "2026-01-29", + "Open": 37.376904994090594, + "Close": 37.745689392089844, + "Volume": 12084300 + }, + { + "Date": "2026-01-30", + "Open": 37.48654583408149, + "Close": 37.636051177978516, + "Volume": 11117500 + }, + { + "Date": "2026-02-02", + "Open": 37.566277916148486, + "Close": 38.263980865478516, + "Volume": 11492000 + }, + { + "Date": "2026-02-03", + "Open": 38.244046023076756, + "Close": 39.021488189697266, + "Volume": 16071200 + }, + { + "Date": "2026-02-04", + "Open": 39.230799271011826, + "Close": 39.71918869018555, + "Volume": 17477900 + }, + { + "Date": "2026-02-05", + "Open": 39.778993909251064, + "Close": 39.7391242980957, + "Volume": 14302300 + }, + { + "Date": "2026-02-06", + "Open": 39.98830279382422, + "Close": 40.4766960144043, + "Volume": 13555500 + }, + { + "Date": "2026-02-09", + "Open": 40.07800621923789, + "Close": 40.586334228515625, + "Volume": 11659200 + }, + { + "Date": "2026-02-10", + "Open": 40.367058551403744, + "Close": 40.7657470703125, + "Volume": 13866200 + }, + { + "Date": "2026-02-11", + "Open": 40.79564592046033, + "Close": 41.20429992675781, + "Volume": 15645300 + }, + { + "Date": "2026-02-12", + "Open": 41.413610777421184, + "Close": 40.566402435302734, + "Volume": 16611200 + }, + { + "Date": "2026-02-13", + "Open": 40.08797580280327, + "Close": 40.73583984375, + "Volume": 10547500 + }, + { + "Date": "2026-02-17", + "Open": 40.43682794835056, + "Close": 40.89531707763672, + "Volume": 12159400 + }, + { + "Date": "2026-02-18", + "Open": 40.855451132092895, + "Close": 41.22423553466797, + "Volume": 10626500 + }, + { + "Date": "2026-02-19", + "Open": 41.13452838290169, + "Close": 41.543182373046875, + "Volume": 10274000 + }, + { + "Date": "2026-02-20", + "Open": 41.18436394557711, + "Close": 42.17111587524414, + "Volume": 14163000 + }, + { + "Date": "2026-02-23", + "Open": 42.04154318511476, + "Close": 41.83223342895508, + "Volume": 11093200 + }, + { + "Date": "2026-02-24", + "Open": 41.73256033252392, + "Close": 42.33059310913086, + "Volume": 10184400 + }, + { + "Date": "2026-02-25", + "Open": 42.290723027553376, + "Close": 42.08141326904297, + "Volume": 10098400 + }, + { + "Date": "2026-02-26", + "Open": 42.08141331471517, + "Close": 42.51000213623047, + "Volume": 10894200 + }, + { + "Date": "2026-02-27", + "Open": 42.119998931884766, + "Close": 42.689998626708984, + "Volume": 17413300 + }, + { + "Date": "2026-03-02", + "Open": 42.66999816894531, + "Close": 43.16999816894531, + "Volume": 11789000 + }, + { + "Date": "2026-03-03", + "Open": 42.869998931884766, + "Close": 42.65999984741211, + "Volume": 12365900 + }, + { + "Date": "2026-03-04", + "Open": 42.91999816894531, + "Close": 42.779998779296875, + "Volume": 8559300 + }, + { + "Date": "2026-03-05", + "Open": 42.34000015258789, + "Close": 41.150001525878906, + "Volume": 19519700 + }, + { + "Date": "2026-03-06", + "Open": 40.45000076293945, + "Close": 39.95000076293945, + "Volume": 14453500 + }, + { + "Date": "2026-03-09", + "Open": 39.95000076293945, + "Close": 40.599998474121094, + "Volume": 13194200 + }, + { + "Date": "2026-03-10", + "Open": 40.529998779296875, + "Close": 40.90999984741211, + "Volume": 12622400 + }, + { + "Date": "2026-03-11", + "Open": 40.77000045776367, + "Close": 40.34000015258789, + "Volume": 13543100 + }, + { + "Date": "2026-03-12", + "Open": 39.56999969482422, + "Close": 39.220001220703125, + "Volume": 12850100 + }, + { + "Date": "2026-03-13", + "Open": 39.310001373291016, + "Close": 39.29999923706055, + "Volume": 11890300 + }, + { + "Date": "2026-03-16", + "Open": 39.59000015258789, + "Close": 39.779998779296875, + "Volume": 11235900 + }, + { + "Date": "2026-03-17", + "Open": 40.18000030517578, + "Close": 40.310001373291016, + "Volume": 9241400 + }, + { + "Date": "2026-03-18", + "Open": 40.119998931884766, + "Close": 39.63999938964844, + "Volume": 10255500 + }, + { + "Date": "2026-03-19", + "Open": 39.18000030517578, + "Close": 38.4900016784668, + "Volume": 16646900 + }, + { + "Date": "2026-03-20", + "Open": 38.47999954223633, + "Close": 38.16999816894531, + "Volume": 20249100 + }, + { + "Date": "2026-03-23", + "Open": 38.81999969482422, + "Close": 38.939998626708984, + "Volume": 13744300 + }, + { + "Date": "2026-03-24", + "Open": 38.650001525878906, + "Close": 38.869998931884766, + "Volume": 6489900 + }, + { + "Date": "2026-03-25", + "Open": 39.220001220703125, + "Close": 39.56999969482422, + "Volume": 13698000 + }, + { + "Date": "2026-03-26", + "Open": 39.40999984741211, + "Close": 39.54999923706055, + "Volume": 11140200 + }, + { + "Date": "2026-03-27", + "Open": 39.290000915527344, + "Close": 39.66999816894531, + "Volume": 13127000 + }, + { + "Date": "2026-03-30", + "Open": 40.20000076293945, + "Close": 39.77000045776367, + "Volume": 19504400 + }, + { + "Date": "2026-03-31", + "Open": 40.11000061035156, + "Close": 41.04999923706055, + "Volume": 19809500 + }, + { + "Date": "2026-04-01", + "Open": 41.33000183105469, + "Close": 41.439998626708984, + "Volume": 15697000 + }, + { + "Date": "2026-04-02", + "Open": 40.36000061035156, + "Close": 41.220001220703125, + "Volume": 13641200 + }, + { + "Date": "2026-04-06", + "Open": 41.0, + "Close": 41.47999954223633, + "Volume": 7475200 + }, + { + "Date": "2026-04-07", + "Open": 41.02000045776367, + "Close": 41.41999816894531, + "Volume": 13190600 + }, + { + "Date": "2026-04-08", + "Open": 41.689998626708984, + "Close": 41.82500076293945, + "Volume": 4891952 + } + ], + "CURV": [ + { + "Date": "2025-11-26", + "Open": 1.25, + "Close": 1.2899999618530273, + "Volume": 349400 + }, + { + "Date": "2025-11-28", + "Open": 1.2899999618530273, + "Close": 1.2999999523162842, + "Volume": 117500 + }, + { + "Date": "2025-12-01", + "Open": 1.2899999618530273, + "Close": 1.4199999570846558, + "Volume": 297000 + }, + { + "Date": "2025-12-02", + "Open": 1.440000057220459, + "Close": 1.3200000524520874, + "Volume": 185700 + }, + { + "Date": "2025-12-03", + "Open": 1.3300000429153442, + "Close": 1.309999942779541, + "Volume": 759700 + }, + { + "Date": "2025-12-04", + "Open": 1.100000023841858, + "Close": 1.1299999952316284, + "Volume": 601400 + }, + { + "Date": "2025-12-05", + "Open": 1.149999976158142, + "Close": 1.149999976158142, + "Volume": 605300 + }, + { + "Date": "2025-12-08", + "Open": 1.159999966621399, + "Close": 1.0800000429153442, + "Volume": 570400 + }, + { + "Date": "2025-12-09", + "Open": 1.090000033378601, + "Close": 1.1200000047683716, + "Volume": 397900 + }, + { + "Date": "2025-12-10", + "Open": 1.100000023841858, + "Close": 1.1299999952316284, + "Volume": 234200 + }, + { + "Date": "2025-12-11", + "Open": 1.159999966621399, + "Close": 1.0800000429153442, + "Volume": 466700 + }, + { + "Date": "2025-12-12", + "Open": 1.0800000429153442, + "Close": 1.0299999713897705, + "Volume": 390400 + }, + { + "Date": "2025-12-15", + "Open": 1.0499999523162842, + "Close": 0.9660000205039978, + "Volume": 956500 + }, + { + "Date": "2025-12-16", + "Open": 0.9739999771118164, + "Close": 1.0800000429153442, + "Volume": 969800 + }, + { + "Date": "2025-12-17", + "Open": 1.0800000429153442, + "Close": 1.059999942779541, + "Volume": 484000 + }, + { + "Date": "2025-12-18", + "Open": 1.090000033378601, + "Close": 1.1100000143051147, + "Volume": 372600 + }, + { + "Date": "2025-12-19", + "Open": 1.1200000047683716, + "Close": 1.0800000429153442, + "Volume": 300600 + }, + { + "Date": "2025-12-22", + "Open": 1.090000033378601, + "Close": 1.0299999713897705, + "Volume": 299400 + }, + { + "Date": "2025-12-23", + "Open": 1.0299999713897705, + "Close": 0.9810000061988831, + "Volume": 478500 + }, + { + "Date": "2025-12-24", + "Open": 0.9800000190734863, + "Close": 1.0399999618530273, + "Volume": 512200 + }, + { + "Date": "2025-12-26", + "Open": 1.0399999618530273, + "Close": 1.0399999618530273, + "Volume": 314000 + }, + { + "Date": "2025-12-29", + "Open": 1.0199999809265137, + "Close": 0.9850000143051147, + "Volume": 406000 + }, + { + "Date": "2025-12-30", + "Open": 0.9900000095367432, + "Close": 0.9760000109672546, + "Volume": 423300 + }, + { + "Date": "2025-12-31", + "Open": 0.9750000238418579, + "Close": 0.9779999852180481, + "Volume": 346800 + }, + { + "Date": "2026-01-02", + "Open": 0.9900000095367432, + "Close": 1.059999942779541, + "Volume": 742600 + }, + { + "Date": "2026-01-05", + "Open": 1.0700000524520874, + "Close": 1.1100000143051147, + "Volume": 363300 + }, + { + "Date": "2026-01-06", + "Open": 1.100000023841858, + "Close": 1.1100000143051147, + "Volume": 378800 + }, + { + "Date": "2026-01-07", + "Open": 1.100000023841858, + "Close": 1.1399999856948853, + "Volume": 356600 + }, + { + "Date": "2026-01-08", + "Open": 1.1200000047683716, + "Close": 1.149999976158142, + "Volume": 319500 + }, + { + "Date": "2026-01-09", + "Open": 1.1699999570846558, + "Close": 1.090000033378601, + "Volume": 114800 + }, + { + "Date": "2026-01-12", + "Open": 1.090000033378601, + "Close": 1.1200000047683716, + "Volume": 130100 + }, + { + "Date": "2026-01-13", + "Open": 1.1100000143051147, + "Close": 1.25, + "Volume": 438700 + }, + { + "Date": "2026-01-14", + "Open": 1.2599999904632568, + "Close": 1.2799999713897705, + "Volume": 644900 + }, + { + "Date": "2026-01-15", + "Open": 1.2799999713897705, + "Close": 1.3200000524520874, + "Volume": 419600 + }, + { + "Date": "2026-01-16", + "Open": 1.3200000524520874, + "Close": 1.2300000190734863, + "Volume": 210200 + }, + { + "Date": "2026-01-20", + "Open": 1.2200000286102295, + "Close": 1.2000000476837158, + "Volume": 500400 + }, + { + "Date": "2026-01-21", + "Open": 1.2300000190734863, + "Close": 1.2300000190734863, + "Volume": 1579600 + }, + { + "Date": "2026-01-22", + "Open": 1.25, + "Close": 1.2400000095367432, + "Volume": 252100 + }, + { + "Date": "2026-01-23", + "Open": 1.2599999904632568, + "Close": 1.2400000095367432, + "Volume": 138800 + }, + { + "Date": "2026-01-26", + "Open": 1.2300000190734863, + "Close": 1.2699999809265137, + "Volume": 304900 + }, + { + "Date": "2026-01-27", + "Open": 1.25, + "Close": 1.25, + "Volume": 352200 + }, + { + "Date": "2026-01-28", + "Open": 1.2400000095367432, + "Close": 1.2200000286102295, + "Volume": 497100 + }, + { + "Date": "2026-01-29", + "Open": 1.2000000476837158, + "Close": 1.159999966621399, + "Volume": 733400 + }, + { + "Date": "2026-01-30", + "Open": 1.149999976158142, + "Close": 1.149999976158142, + "Volume": 216600 + }, + { + "Date": "2026-02-02", + "Open": 1.149999976158142, + "Close": 1.1799999475479126, + "Volume": 1140000 + }, + { + "Date": "2026-02-03", + "Open": 1.159999966621399, + "Close": 1.149999976158142, + "Volume": 295500 + }, + { + "Date": "2026-02-04", + "Open": 1.159999966621399, + "Close": 1.149999976158142, + "Volume": 204300 + }, + { + "Date": "2026-02-05", + "Open": 1.1399999856948853, + "Close": 1.1399999856948853, + "Volume": 2176000 + }, + { + "Date": "2026-02-06", + "Open": 1.149999976158142, + "Close": 1.1799999475479126, + "Volume": 313700 + }, + { + "Date": "2026-02-09", + "Open": 1.1699999570846558, + "Close": 1.1399999856948853, + "Volume": 243700 + }, + { + "Date": "2026-02-10", + "Open": 1.1200000047683716, + "Close": 1.090000033378601, + "Volume": 174500 + }, + { + "Date": "2026-02-11", + "Open": 1.1299999952316284, + "Close": 1.0299999713897705, + "Volume": 123800 + }, + { + "Date": "2026-02-12", + "Open": 1.0399999618530273, + "Close": 1.0700000524520874, + "Volume": 658400 + }, + { + "Date": "2026-02-13", + "Open": 1.090000033378601, + "Close": 1.0800000429153442, + "Volume": 104700 + }, + { + "Date": "2026-02-17", + "Open": 1.090000033378601, + "Close": 1.0499999523162842, + "Volume": 81100 + }, + { + "Date": "2026-02-18", + "Open": 1.0399999618530273, + "Close": 1.0499999523162842, + "Volume": 60800 + }, + { + "Date": "2026-02-19", + "Open": 1.0299999713897705, + "Close": 1.0399999618530273, + "Volume": 80700 + }, + { + "Date": "2026-02-20", + "Open": 1.0399999618530273, + "Close": 1.100000023841858, + "Volume": 284700 + }, + { + "Date": "2026-02-23", + "Open": 1.100000023841858, + "Close": 1.0199999809265137, + "Volume": 250300 + }, + { + "Date": "2026-02-24", + "Open": 1.0299999713897705, + "Close": 1.0399999618530273, + "Volume": 101900 + }, + { + "Date": "2026-02-25", + "Open": 1.0299999713897705, + "Close": 1.0199999809265137, + "Volume": 129300 + }, + { + "Date": "2026-02-26", + "Open": 1.0499999523162842, + "Close": 1.0499999523162842, + "Volume": 97800 + }, + { + "Date": "2026-02-27", + "Open": 1.0099999904632568, + "Close": 1.0199999809265137, + "Volume": 102300 + }, + { + "Date": "2026-03-02", + "Open": 0.9950000047683716, + "Close": 1.0299999713897705, + "Volume": 185100 + }, + { + "Date": "2026-03-03", + "Open": 0.9900000095367432, + "Close": 1.0800000429153442, + "Volume": 226200 + }, + { + "Date": "2026-03-04", + "Open": 1.0399999618530273, + "Close": 1.1299999952316284, + "Volume": 210700 + }, + { + "Date": "2026-03-05", + "Open": 1.1100000143051147, + "Close": 1.25, + "Volume": 489100 + }, + { + "Date": "2026-03-06", + "Open": 1.2200000286102295, + "Close": 1.2200000286102295, + "Volume": 286600 + }, + { + "Date": "2026-03-09", + "Open": 1.2200000286102295, + "Close": 1.2599999904632568, + "Volume": 410200 + }, + { + "Date": "2026-03-10", + "Open": 1.2400000095367432, + "Close": 1.2799999713897705, + "Volume": 238200 + }, + { + "Date": "2026-03-11", + "Open": 1.2899999618530273, + "Close": 1.2899999618530273, + "Volume": 170100 + }, + { + "Date": "2026-03-12", + "Open": 1.2999999523162842, + "Close": 1.25, + "Volume": 177900 + }, + { + "Date": "2026-03-13", + "Open": 1.25, + "Close": 1.25, + "Volume": 155400 + }, + { + "Date": "2026-03-16", + "Open": 1.2799999713897705, + "Close": 1.2699999809265137, + "Volume": 83400 + }, + { + "Date": "2026-03-17", + "Open": 1.2899999618530273, + "Close": 1.2999999523162842, + "Volume": 124000 + }, + { + "Date": "2026-03-18", + "Open": 1.2699999809265137, + "Close": 1.2699999809265137, + "Volume": 318300 + }, + { + "Date": "2026-03-19", + "Open": 1.2400000095367432, + "Close": 1.25, + "Volume": 5571600 + }, + { + "Date": "2026-03-20", + "Open": 1.4500000476837158, + "Close": 1.600000023841858, + "Volume": 23791600 + }, + { + "Date": "2026-03-23", + "Open": 1.600000023841858, + "Close": 1.7000000476837158, + "Volume": 1206900 + }, + { + "Date": "2026-03-24", + "Open": 1.7100000381469727, + "Close": 1.7799999713897705, + "Volume": 1236800 + }, + { + "Date": "2026-03-25", + "Open": 1.809999942779541, + "Close": 1.7100000381469727, + "Volume": 473100 + }, + { + "Date": "2026-03-26", + "Open": 1.6699999570846558, + "Close": 1.7200000286102295, + "Volume": 322100 + }, + { + "Date": "2026-03-27", + "Open": 1.6699999570846558, + "Close": 1.7899999618530273, + "Volume": 747400 + }, + { + "Date": "2026-03-30", + "Open": 1.7899999618530273, + "Close": 1.7699999809265137, + "Volume": 479700 + }, + { + "Date": "2026-03-31", + "Open": 1.7999999523162842, + "Close": 1.7799999713897705, + "Volume": 289600 + }, + { + "Date": "2026-04-01", + "Open": 1.7599999904632568, + "Close": 1.809999942779541, + "Volume": 377300 + }, + { + "Date": "2026-04-02", + "Open": 1.7999999523162842, + "Close": 1.8200000524520874, + "Volume": 524000 + }, + { + "Date": "2026-04-06", + "Open": 1.8200000524520874, + "Close": 1.8200000524520874, + "Volume": 182200 + }, + { + "Date": "2026-04-07", + "Open": 1.809999942779541, + "Close": 1.75, + "Volume": 539400 + }, + { + "Date": "2026-04-08", + "Open": 1.7699999809265137, + "Close": 1.850000023841858, + "Volume": 244351 + } + ], + "CTAS": [ + { + "Date": "2025-11-26", + "Open": 182.69979203606545, + "Close": 184.17640686035156, + "Volume": 1779800 + }, + { + "Date": "2025-11-28", + "Open": 184.43579787491925, + "Close": 185.5931396484375, + "Volume": 738700 + }, + { + "Date": "2025-12-01", + "Open": 184.7051866736312, + "Close": 185.00448608398438, + "Volume": 1598600 + }, + { + "Date": "2025-12-02", + "Open": 184.8149275504719, + "Close": 183.767333984375, + "Volume": 1588100 + }, + { + "Date": "2025-12-03", + "Open": 183.7673370655546, + "Close": 184.28614807128906, + "Volume": 1515200 + }, + { + "Date": "2025-12-04", + "Open": 185.02443616593058, + "Close": 183.60769653320312, + "Volume": 1226900 + }, + { + "Date": "2025-12-05", + "Open": 183.69748720934632, + "Close": 186.3214569091797, + "Volume": 1709100 + }, + { + "Date": "2025-12-08", + "Open": 185.71285664815113, + "Close": 182.5601043701172, + "Volume": 1792200 + }, + { + "Date": "2025-12-09", + "Open": 182.74967943815275, + "Close": 182.72972106933594, + "Volume": 1268900 + }, + { + "Date": "2025-12-10", + "Open": 182.72971233179035, + "Close": 185.11422729492188, + "Volume": 1490000 + }, + { + "Date": "2025-12-11", + "Open": 185.30379039847222, + "Close": 188.3966827392578, + "Volume": 1451600 + }, + { + "Date": "2025-12-12", + "Open": 188.4765085716202, + "Close": 187.09967041015625, + "Volume": 2842400 + }, + { + "Date": "2025-12-15", + "Open": 189.0451981189287, + "Close": 188.01756286621094, + "Volume": 3705200 + }, + { + "Date": "2025-12-16", + "Open": 188.7259277270364, + "Close": 187.189453125, + "Volume": 2215800 + }, + { + "Date": "2025-12-17", + "Open": 186.55092850974071, + "Close": 186.94003295898438, + "Volume": 2531900 + }, + { + "Date": "2025-12-18", + "Open": 191.63923113947777, + "Close": 189.45425415039062, + "Volume": 3081200 + }, + { + "Date": "2025-12-19", + "Open": 189.16492791069177, + "Close": 187.13958740234375, + "Volume": 7257400 + }, + { + "Date": "2025-12-22", + "Open": 186.181779302551, + "Close": 191.5494384765625, + "Volume": 1773400 + }, + { + "Date": "2025-12-23", + "Open": 191.54943822512226, + "Close": 190.2224884033203, + "Volume": 1380400 + }, + { + "Date": "2025-12-24", + "Open": 189.75356875207763, + "Close": 190.7412872314453, + "Volume": 598700 + }, + { + "Date": "2025-12-26", + "Open": 190.31228105006716, + "Close": 190.70138549804688, + "Volume": 604700 + }, + { + "Date": "2025-12-29", + "Open": 191.1304060758778, + "Close": 190.6016082763672, + "Volume": 961000 + }, + { + "Date": "2025-12-30", + "Open": 189.8134313893201, + "Close": 189.9132080078125, + "Volume": 791900 + }, + { + "Date": "2025-12-31", + "Open": 189.82340481120062, + "Close": 187.63844299316406, + "Volume": 969600 + }, + { + "Date": "2026-01-02", + "Open": 187.14956609467873, + "Close": 184.4557647705078, + "Volume": 1372300 + }, + { + "Date": "2026-01-05", + "Open": 183.7274171523091, + "Close": 185.034423828125, + "Volume": 1393800 + }, + { + "Date": "2026-01-06", + "Open": 184.4358058003593, + "Close": 186.9500274658203, + "Volume": 1484800 + }, + { + "Date": "2026-01-07", + "Open": 187.42891772610065, + "Close": 186.27157592773438, + "Volume": 1760700 + }, + { + "Date": "2026-01-08", + "Open": 185.45345614657793, + "Close": 189.82339477539062, + "Volume": 1642200 + }, + { + "Date": "2026-01-09", + "Open": 189.22478244708572, + "Close": 192.6768341064453, + "Volume": 1814500 + }, + { + "Date": "2026-01-12", + "Open": 192.06824037684945, + "Close": 192.58705139160156, + "Volume": 1601200 + }, + { + "Date": "2026-01-13", + "Open": 192.90631491229144, + "Close": 192.2777557373047, + "Volume": 1649000 + }, + { + "Date": "2026-01-14", + "Open": 194.09357269080607, + "Close": 193.78428649902344, + "Volume": 1745500 + }, + { + "Date": "2026-01-15", + "Open": 194.96158700232414, + "Close": 195.13119506835938, + "Volume": 1830400 + }, + { + "Date": "2026-01-16", + "Open": 195.6799350412916, + "Close": 194.9715576171875, + "Volume": 2712100 + }, + { + "Date": "2026-01-20", + "Open": 193.09587218106503, + "Close": 193.29542541503906, + "Volume": 2582200 + }, + { + "Date": "2026-01-21", + "Open": 193.25551089008542, + "Close": 194.9615936279297, + "Volume": 2125100 + }, + { + "Date": "2026-01-22", + "Open": 195.33074120470712, + "Close": 192.62696838378906, + "Volume": 1810900 + }, + { + "Date": "2026-01-23", + "Open": 192.62696010061356, + "Close": 192.5172119140625, + "Volume": 1404100 + }, + { + "Date": "2026-01-26", + "Open": 192.29772859126174, + "Close": 193.44508361816406, + "Volume": 1581600 + }, + { + "Date": "2026-01-27", + "Open": 191.97845514182322, + "Close": 190.771240234375, + "Volume": 1053400 + }, + { + "Date": "2026-01-28", + "Open": 190.1027598419097, + "Close": 188.72593688964844, + "Volume": 1379000 + }, + { + "Date": "2026-01-29", + "Open": 188.53636569885126, + "Close": 189.2147979736328, + "Volume": 1414000 + }, + { + "Date": "2026-01-30", + "Open": 188.71594044134628, + "Close": 190.9508056640625, + "Volume": 1782200 + }, + { + "Date": "2026-02-02", + "Open": 190.53178371074577, + "Close": 190.471923828125, + "Volume": 1882700 + }, + { + "Date": "2026-02-03", + "Open": 187.2692820354003, + "Close": 190.29232788085938, + "Volume": 3030400 + }, + { + "Date": "2026-02-04", + "Open": 191.40976399437608, + "Close": 192.1680145263672, + "Volume": 2962300 + }, + { + "Date": "2026-02-05", + "Open": 193.18567178429421, + "Close": 193.66456604003906, + "Volume": 2261000 + }, + { + "Date": "2026-02-06", + "Open": 193.83418445337256, + "Close": 195.4205322265625, + "Volume": 1689500 + }, + { + "Date": "2026-02-09", + "Open": 195.60012820349502, + "Close": 194.31307983398438, + "Volume": 1540800 + }, + { + "Date": "2026-02-10", + "Open": 193.90402110867205, + "Close": 198.85263061523438, + "Volume": 2558400 + }, + { + "Date": "2026-02-11", + "Open": 199.0122809134238, + "Close": 199.90023803710938, + "Volume": 1831500 + }, + { + "Date": "2026-02-12", + "Open": 199.78050835607394, + "Close": 195.65000915527344, + "Volume": 2261200 + }, + { + "Date": "2026-02-13", + "Open": 196.10000610351562, + "Close": 193.44000244140625, + "Volume": 1913800 + }, + { + "Date": "2026-02-17", + "Open": 193.74000549316406, + "Close": 194.9199981689453, + "Volume": 1392300 + }, + { + "Date": "2026-02-18", + "Open": 195.25, + "Close": 196.41000366210938, + "Volume": 1032800 + }, + { + "Date": "2026-02-19", + "Open": 196.5500030517578, + "Close": 197.97000122070312, + "Volume": 1613400 + }, + { + "Date": "2026-02-20", + "Open": 195.86000061035156, + "Close": 200.02000427246094, + "Volume": 1800400 + }, + { + "Date": "2026-02-23", + "Open": 199.94000244140625, + "Close": 198.3300018310547, + "Volume": 1339400 + }, + { + "Date": "2026-02-24", + "Open": 197.89999389648438, + "Close": 198.5500030517578, + "Volume": 1858500 + }, + { + "Date": "2026-02-25", + "Open": 198.42999267578125, + "Close": 196.77999877929688, + "Volume": 2807200 + }, + { + "Date": "2026-02-26", + "Open": 198.07000732421875, + "Close": 198.27999877929688, + "Volume": 2107600 + }, + { + "Date": "2026-02-27", + "Open": 198.89999389648438, + "Close": 201.1300048828125, + "Volume": 2116400 + }, + { + "Date": "2026-03-02", + "Open": 200.2899932861328, + "Close": 201.60000610351562, + "Volume": 1200500 + }, + { + "Date": "2026-03-03", + "Open": 201.39999389648438, + "Close": 201.5500030517578, + "Volume": 1502600 + }, + { + "Date": "2026-03-04", + "Open": 201.24000549316406, + "Close": 200.1199951171875, + "Volume": 1398000 + }, + { + "Date": "2026-03-05", + "Open": 199.1999969482422, + "Close": 204.52999877929688, + "Volume": 3984600 + }, + { + "Date": "2026-03-06", + "Open": 204.94000244140625, + "Close": 203.61000061035156, + "Volume": 2396000 + }, + { + "Date": "2026-03-09", + "Open": 203.1999969482422, + "Close": 200.77000427246094, + "Volume": 1949000 + }, + { + "Date": "2026-03-10", + "Open": 199.30999755859375, + "Close": 196.27999877929688, + "Volume": 2041200 + }, + { + "Date": "2026-03-11", + "Open": 194.72000122070312, + "Close": 198.33999633789062, + "Volume": 5047200 + }, + { + "Date": "2026-03-12", + "Open": 198.0399932861328, + "Close": 193.25999450683594, + "Volume": 3086700 + }, + { + "Date": "2026-03-13", + "Open": 194.3800048828125, + "Close": 194.27999877929688, + "Volume": 2265000 + }, + { + "Date": "2026-03-16", + "Open": 194.4600067138672, + "Close": 192.74000549316406, + "Volume": 1732900 + }, + { + "Date": "2026-03-17", + "Open": 193.63999938964844, + "Close": 192.83999633789062, + "Volume": 1687700 + }, + { + "Date": "2026-03-18", + "Open": 190.89999389648438, + "Close": 185.44000244140625, + "Volume": 3467600 + }, + { + "Date": "2026-03-19", + "Open": 185.38999938964844, + "Close": 181.8300018310547, + "Volume": 2912700 + }, + { + "Date": "2026-03-20", + "Open": 181.80999755859375, + "Close": 179.33999633789062, + "Volume": 3838500 + }, + { + "Date": "2026-03-23", + "Open": 181.6999969482422, + "Close": 181.2100067138672, + "Volume": 2692500 + }, + { + "Date": "2026-03-24", + "Open": 181.25999450683594, + "Close": 178.1300048828125, + "Volume": 2328100 + }, + { + "Date": "2026-03-25", + "Open": 184.17999267578125, + "Close": 176.85000610351562, + "Volume": 3210700 + }, + { + "Date": "2026-03-26", + "Open": 176.47000122070312, + "Close": 168.85000610351562, + "Volume": 3606600 + }, + { + "Date": "2026-03-27", + "Open": 167.97999572753906, + "Close": 165.7100067138672, + "Volume": 2689000 + }, + { + "Date": "2026-03-30", + "Open": 167.11000061035156, + "Close": 168.66000366210938, + "Volume": 3084600 + }, + { + "Date": "2026-03-31", + "Open": 169.44000244140625, + "Close": 169.13999938964844, + "Volume": 3685100 + }, + { + "Date": "2026-04-01", + "Open": 167.8000030517578, + "Close": 172.0399932861328, + "Volume": 2962600 + }, + { + "Date": "2026-04-02", + "Open": 170.5800018310547, + "Close": 174.33999633789062, + "Volume": 2387500 + }, + { + "Date": "2026-04-06", + "Open": 173.42999267578125, + "Close": 171.69000244140625, + "Volume": 1697200 + }, + { + "Date": "2026-04-07", + "Open": 172.02999877929688, + "Close": 170.27999877929688, + "Volume": 2481900 + }, + { + "Date": "2026-04-08", + "Open": 171.57000732421875, + "Close": 174.74000549316406, + "Volume": 524459 + } + ], + "CWK": [ + { + "Date": "2025-11-26", + "Open": 16.700000762939453, + "Close": 16.8700008392334, + "Volume": 3170400 + }, + { + "Date": "2025-11-28", + "Open": 16.770000457763672, + "Close": 16.75, + "Volume": 654100 + }, + { + "Date": "2025-12-01", + "Open": 16.450000762939453, + "Close": 16.6299991607666, + "Volume": 1515100 + }, + { + "Date": "2025-12-02", + "Open": 16.770000457763672, + "Close": 16.31999969482422, + "Volume": 1775300 + }, + { + "Date": "2025-12-03", + "Open": 16.6299991607666, + "Close": 16.31999969482422, + "Volume": 1890300 + }, + { + "Date": "2025-12-04", + "Open": 16.329999923706055, + "Close": 15.9399995803833, + "Volume": 2131900 + }, + { + "Date": "2025-12-05", + "Open": 16.020000457763672, + "Close": 15.770000457763672, + "Volume": 2228300 + }, + { + "Date": "2025-12-08", + "Open": 16.100000381469727, + "Close": 15.210000038146973, + "Volume": 2145100 + }, + { + "Date": "2025-12-09", + "Open": 15.229999542236328, + "Close": 15.020000457763672, + "Volume": 1552200 + }, + { + "Date": "2025-12-10", + "Open": 15.039999961853027, + "Close": 15.239999771118164, + "Volume": 2844100 + }, + { + "Date": "2025-12-11", + "Open": 15.399999618530273, + "Close": 15.59000015258789, + "Volume": 2688100 + }, + { + "Date": "2025-12-12", + "Open": 15.720000267028809, + "Close": 15.289999961853027, + "Volume": 1998400 + }, + { + "Date": "2025-12-15", + "Open": 15.430000305175781, + "Close": 15.300000190734863, + "Volume": 2417100 + }, + { + "Date": "2025-12-16", + "Open": 15.420000076293945, + "Close": 15.420000076293945, + "Volume": 2249800 + }, + { + "Date": "2025-12-17", + "Open": 15.420000076293945, + "Close": 15.40999984741211, + "Volume": 2036300 + }, + { + "Date": "2025-12-18", + "Open": 15.609999656677246, + "Close": 15.899999618530273, + "Volume": 2741600 + }, + { + "Date": "2025-12-19", + "Open": 15.800000190734863, + "Close": 16.18000030517578, + "Volume": 3690700 + }, + { + "Date": "2025-12-22", + "Open": 16.15999984741211, + "Close": 16.350000381469727, + "Volume": 1479800 + }, + { + "Date": "2025-12-23", + "Open": 16.299999237060547, + "Close": 16.350000381469727, + "Volume": 888400 + }, + { + "Date": "2025-12-24", + "Open": 16.450000762939453, + "Close": 16.530000686645508, + "Volume": 460500 + }, + { + "Date": "2025-12-26", + "Open": 16.600000381469727, + "Close": 16.530000686645508, + "Volume": 786100 + }, + { + "Date": "2025-12-29", + "Open": 16.530000686645508, + "Close": 16.530000686645508, + "Volume": 657800 + }, + { + "Date": "2025-12-30", + "Open": 16.479999542236328, + "Close": 16.420000076293945, + "Volume": 789700 + }, + { + "Date": "2025-12-31", + "Open": 16.450000762939453, + "Close": 16.190000534057617, + "Volume": 1069300 + }, + { + "Date": "2026-01-02", + "Open": 16.190000534057617, + "Close": 15.84000015258789, + "Volume": 1069300 + }, + { + "Date": "2026-01-05", + "Open": 15.720000267028809, + "Close": 16.729999542236328, + "Volume": 1516700 + }, + { + "Date": "2026-01-06", + "Open": 16.56999969482422, + "Close": 16.65999984741211, + "Volume": 2023100 + }, + { + "Date": "2026-01-07", + "Open": 16.639999389648438, + "Close": 16.719999313354492, + "Volume": 1047900 + }, + { + "Date": "2026-01-08", + "Open": 16.56999969482422, + "Close": 16.469999313354492, + "Volume": 1059800 + }, + { + "Date": "2026-01-09", + "Open": 16.56999969482422, + "Close": 16.6200008392334, + "Volume": 2294400 + }, + { + "Date": "2026-01-12", + "Open": 16.450000762939453, + "Close": 17.0, + "Volume": 1651900 + }, + { + "Date": "2026-01-13", + "Open": 17.1299991607666, + "Close": 16.649999618530273, + "Volume": 1513400 + }, + { + "Date": "2026-01-14", + "Open": 16.639999389648438, + "Close": 16.360000610351562, + "Volume": 1836300 + }, + { + "Date": "2026-01-15", + "Open": 16.5, + "Close": 17.06999969482422, + "Volume": 1577300 + }, + { + "Date": "2026-01-16", + "Open": 16.93000030517578, + "Close": 17.200000762939453, + "Volume": 1447100 + }, + { + "Date": "2026-01-20", + "Open": 16.739999771118164, + "Close": 16.549999237060547, + "Volume": 2216200 + }, + { + "Date": "2026-01-21", + "Open": 16.850000381469727, + "Close": 17.030000686645508, + "Volume": 1137400 + }, + { + "Date": "2026-01-22", + "Open": 17.239999771118164, + "Close": 16.6299991607666, + "Volume": 1523300 + }, + { + "Date": "2026-01-23", + "Open": 16.43000030517578, + "Close": 16.209999084472656, + "Volume": 1223000 + }, + { + "Date": "2026-01-26", + "Open": 16.200000762939453, + "Close": 16.440000534057617, + "Volume": 1179200 + }, + { + "Date": "2026-01-27", + "Open": 16.43000030517578, + "Close": 16.280000686645508, + "Volume": 818700 + }, + { + "Date": "2026-01-28", + "Open": 16.309999465942383, + "Close": 16.530000686645508, + "Volume": 1545700 + }, + { + "Date": "2026-01-29", + "Open": 16.6299991607666, + "Close": 16.6299991607666, + "Volume": 1237800 + }, + { + "Date": "2026-01-30", + "Open": 16.389999389648438, + "Close": 16.440000534057617, + "Volume": 1360100 + }, + { + "Date": "2026-02-02", + "Open": 16.440000534057617, + "Close": 16.200000762939453, + "Volume": 1468000 + }, + { + "Date": "2026-02-03", + "Open": 16.200000762939453, + "Close": 15.260000228881836, + "Volume": 1633700 + }, + { + "Date": "2026-02-04", + "Open": 15.270000457763672, + "Close": 15.34000015258789, + "Volume": 1903300 + }, + { + "Date": "2026-02-05", + "Open": 15.399999618530273, + "Close": 15.119999885559082, + "Volume": 1855300 + }, + { + "Date": "2026-02-06", + "Open": 15.329999923706055, + "Close": 16.15999984741211, + "Volume": 3012500 + }, + { + "Date": "2026-02-09", + "Open": 16.350000381469727, + "Close": 16.31999969482422, + "Volume": 1681200 + }, + { + "Date": "2026-02-10", + "Open": 16.440000534057617, + "Close": 16.209999084472656, + "Volume": 1076000 + }, + { + "Date": "2026-02-11", + "Open": 16.290000915527344, + "Close": 13.970000267028809, + "Volume": 4497200 + }, + { + "Date": "2026-02-12", + "Open": 14.130000114440918, + "Close": 12.359999656677246, + "Volume": 10969800 + }, + { + "Date": "2026-02-13", + "Open": 12.460000038146973, + "Close": 12.890000343322754, + "Volume": 6001900 + }, + { + "Date": "2026-02-17", + "Open": 12.90999984741211, + "Close": 12.329999923706055, + "Volume": 3725400 + }, + { + "Date": "2026-02-18", + "Open": 12.329999923706055, + "Close": 13.5600004196167, + "Volume": 5252300 + }, + { + "Date": "2026-02-19", + "Open": 13.170000076293945, + "Close": 13.130000114440918, + "Volume": 3948700 + }, + { + "Date": "2026-02-20", + "Open": 13.079999923706055, + "Close": 13.329999923706055, + "Volume": 2526500 + }, + { + "Date": "2026-02-23", + "Open": 13.1899995803833, + "Close": 12.930000305175781, + "Volume": 3274300 + }, + { + "Date": "2026-02-24", + "Open": 12.949999809265137, + "Close": 13.569999694824219, + "Volume": 3069800 + }, + { + "Date": "2026-02-25", + "Open": 13.699999809265137, + "Close": 13.760000228881836, + "Volume": 2215100 + }, + { + "Date": "2026-02-26", + "Open": 13.880000114440918, + "Close": 13.850000381469727, + "Volume": 2257100 + }, + { + "Date": "2026-02-27", + "Open": 13.489999771118164, + "Close": 13.40999984741211, + "Volume": 2594600 + }, + { + "Date": "2026-03-02", + "Open": 12.979999542236328, + "Close": 13.539999961853027, + "Volume": 1610900 + }, + { + "Date": "2026-03-03", + "Open": 13.050000190734863, + "Close": 13.380000114440918, + "Volume": 2178500 + }, + { + "Date": "2026-03-04", + "Open": 13.40999984741211, + "Close": 13.420000076293945, + "Volume": 1488500 + }, + { + "Date": "2026-03-05", + "Open": 13.220000267028809, + "Close": 13.25, + "Volume": 1290400 + }, + { + "Date": "2026-03-06", + "Open": 12.819999694824219, + "Close": 12.65999984741211, + "Volume": 1818200 + }, + { + "Date": "2026-03-09", + "Open": 12.3100004196167, + "Close": 12.770000457763672, + "Volume": 1939800 + }, + { + "Date": "2026-03-10", + "Open": 12.609999656677246, + "Close": 12.34000015258789, + "Volume": 2278300 + }, + { + "Date": "2026-03-11", + "Open": 12.229999542236328, + "Close": 12.069999694824219, + "Volume": 1800800 + }, + { + "Date": "2026-03-12", + "Open": 11.789999961853027, + "Close": 11.890000343322754, + "Volume": 1245400 + }, + { + "Date": "2026-03-13", + "Open": 12.039999961853027, + "Close": 12.140000343322754, + "Volume": 1520200 + }, + { + "Date": "2026-03-16", + "Open": 12.380000114440918, + "Close": 12.369999885559082, + "Volume": 2263300 + }, + { + "Date": "2026-03-17", + "Open": 12.619999885559082, + "Close": 12.470000267028809, + "Volume": 1050700 + }, + { + "Date": "2026-03-18", + "Open": 12.270000457763672, + "Close": 12.390000343322754, + "Volume": 1837100 + }, + { + "Date": "2026-03-19", + "Open": 12.180000305175781, + "Close": 12.130000114440918, + "Volume": 1988600 + }, + { + "Date": "2026-03-20", + "Open": 12.109999656677246, + "Close": 11.84000015258789, + "Volume": 2888500 + }, + { + "Date": "2026-03-23", + "Open": 12.319999694824219, + "Close": 12.270000457763672, + "Volume": 1518700 + }, + { + "Date": "2026-03-24", + "Open": 12.029999732971191, + "Close": 11.949999809265137, + "Volume": 2104200 + }, + { + "Date": "2026-03-25", + "Open": 12.220000267028809, + "Close": 12.180000305175781, + "Volume": 1013700 + }, + { + "Date": "2026-03-26", + "Open": 11.989999771118164, + "Close": 12.069999694824219, + "Volume": 908100 + }, + { + "Date": "2026-03-27", + "Open": 11.90999984741211, + "Close": 11.800000190734863, + "Volume": 1340000 + }, + { + "Date": "2026-03-30", + "Open": 12.020000457763672, + "Close": 11.90999984741211, + "Volume": 1895300 + }, + { + "Date": "2026-03-31", + "Open": 12.229999542236328, + "Close": 12.260000228881836, + "Volume": 1509500 + }, + { + "Date": "2026-04-01", + "Open": 12.329999923706055, + "Close": 12.5, + "Volume": 1640800 + }, + { + "Date": "2026-04-02", + "Open": 12.15999984741211, + "Close": 12.479999542236328, + "Volume": 1030000 + }, + { + "Date": "2026-04-06", + "Open": 12.40999984741211, + "Close": 12.619999885559082, + "Volume": 922700 + }, + { + "Date": "2026-04-07", + "Open": 12.529999732971191, + "Close": 12.699999809265137, + "Volume": 1350900 + }, + { + "Date": "2026-04-08", + "Open": 13.489999771118164, + "Close": 13.520000457763672, + "Volume": 299437 + } + ], + "CVS": [ + { + "Date": "2025-11-26", + "Open": 78.14702983880403, + "Close": 79.20829772949219, + "Volume": 7976100 + }, + { + "Date": "2025-11-28", + "Open": 79.3868352922826, + "Close": 79.7042236328125, + "Volume": 2292100 + }, + { + "Date": "2025-12-01", + "Open": 79.31740132908875, + "Close": 78.45449829101562, + "Volume": 6754400 + }, + { + "Date": "2025-12-02", + "Open": 78.73221185741066, + "Close": 76.98657989501953, + "Volume": 7700900 + }, + { + "Date": "2025-12-03", + "Open": 77.23454442440455, + "Close": 74.3879623413086, + "Volume": 8164500 + }, + { + "Date": "2025-12-04", + "Open": 74.50698448598904, + "Close": 76.1236801147461, + "Volume": 8872700 + }, + { + "Date": "2025-12-05", + "Open": 76.10384686793215, + "Close": 75.0128173828125, + "Volume": 7768400 + }, + { + "Date": "2025-12-08", + "Open": 75.3302031053731, + "Close": 75.90547180175781, + "Volume": 8549700 + }, + { + "Date": "2025-12-09", + "Open": 78.50409425854924, + "Close": 77.60151672363281, + "Volume": 12602200 + }, + { + "Date": "2025-12-10", + "Open": 78.34539498263149, + "Close": 78.3255615234375, + "Volume": 14869900 + }, + { + "Date": "2025-12-11", + "Open": 78.34539868350157, + "Close": 80.1703872680664, + "Volume": 11065300 + }, + { + "Date": "2025-12-12", + "Open": 80.33899690847166, + "Close": 78.77188873291016, + "Volume": 6527200 + }, + { + "Date": "2025-12-15", + "Open": 79.09919605580707, + "Close": 79.03968811035156, + "Volume": 5850900 + }, + { + "Date": "2025-12-16", + "Open": 79.00001774379668, + "Close": 77.65111541748047, + "Volume": 4476700 + }, + { + "Date": "2025-12-17", + "Open": 77.8593966116592, + "Close": 77.24445343017578, + "Volume": 6305100 + }, + { + "Date": "2025-12-18", + "Open": 77.00641208749362, + "Close": 77.15518951416016, + "Volume": 6439400 + }, + { + "Date": "2025-12-19", + "Open": 77.24445239846149, + "Close": 77.08576202392578, + "Volume": 12106200 + }, + { + "Date": "2025-12-22", + "Open": 77.03617123931215, + "Close": 77.72054290771484, + "Volume": 5700600 + }, + { + "Date": "2025-12-23", + "Open": 77.66103284454904, + "Close": 77.40315246582031, + "Volume": 4027000 + }, + { + "Date": "2025-12-24", + "Open": 77.48250286664107, + "Close": 78.4743423461914, + "Volume": 1849300 + }, + { + "Date": "2025-12-26", + "Open": 78.37515317319458, + "Close": 78.96034240722656, + "Volume": 3236500 + }, + { + "Date": "2025-12-29", + "Open": 78.98017235719067, + "Close": 79.36698913574219, + "Volume": 4429800 + }, + { + "Date": "2025-12-30", + "Open": 79.34715694930843, + "Close": 79.19837951660156, + "Volume": 3409600 + }, + { + "Date": "2025-12-31", + "Open": 79.13887072228384, + "Close": 78.7123794555664, + "Volume": 3107900 + }, + { + "Date": "2026-01-02", + "Open": 78.63303503797648, + "Close": 79.4760971069336, + "Volume": 5428300 + }, + { + "Date": "2026-01-05", + "Open": 79.34715453556225, + "Close": 79.76372528076172, + "Volume": 8090600 + }, + { + "Date": "2026-01-06", + "Open": 79.69430056711943, + "Close": 80.04144287109375, + "Volume": 10636600 + }, + { + "Date": "2026-01-07", + "Open": 80.2993205740104, + "Close": 79.13887023925781, + "Volume": 5948500 + }, + { + "Date": "2026-01-08", + "Open": 79.26780959168799, + "Close": 79.9422607421875, + "Volume": 7176500 + }, + { + "Date": "2026-01-09", + "Open": 80.15054704882027, + "Close": 79.64471435546875, + "Volume": 7968700 + }, + { + "Date": "2026-01-12", + "Open": 80.09104043636036, + "Close": 79.7042236328125, + "Volume": 7400700 + }, + { + "Date": "2026-01-13", + "Open": 79.70421812670833, + "Close": 80.0216064453125, + "Volume": 8095200 + }, + { + "Date": "2026-01-14", + "Open": 80.20013795370372, + "Close": 78.68262481689453, + "Volume": 4488100 + }, + { + "Date": "2026-01-15", + "Open": 78.633032259382, + "Close": 80.69606018066406, + "Volume": 10428300 + }, + { + "Date": "2026-01-16", + "Open": 80.64646404475508, + "Close": 77.95858001708984, + "Volume": 9597900 + }, + { + "Date": "2026-01-20", + "Open": 77.70069761671384, + "Close": 79.43641662597656, + "Volume": 10380000 + }, + { + "Date": "2026-01-21", + "Open": 79.79348298300451, + "Close": 80.82499694824219, + "Volume": 9138500 + }, + { + "Date": "2026-01-22", + "Open": 80.98999786376953, + "Close": 82.68000030517578, + "Volume": 6423500 + }, + { + "Date": "2026-01-23", + "Open": 82.33000183105469, + "Close": 83.01000213623047, + "Volume": 7340900 + }, + { + "Date": "2026-01-26", + "Open": 83.25, + "Close": 83.87000274658203, + "Volume": 9269600 + }, + { + "Date": "2026-01-27", + "Open": 75.38999938964844, + "Close": 72.0, + "Volume": 44211500 + }, + { + "Date": "2026-01-28", + "Open": 71.62999725341797, + "Close": 74.02999877929688, + "Volume": 13569700 + }, + { + "Date": "2026-01-29", + "Open": 73.88999938964844, + "Close": 74.44000244140625, + "Volume": 10592200 + }, + { + "Date": "2026-01-30", + "Open": 74.11000061035156, + "Close": 74.5199966430664, + "Volume": 10221500 + }, + { + "Date": "2026-02-02", + "Open": 74.36000061035156, + "Close": 75.41999816894531, + "Volume": 10709000 + }, + { + "Date": "2026-02-03", + "Open": 75.45999908447266, + "Close": 76.83000183105469, + "Volume": 7162100 + }, + { + "Date": "2026-02-04", + "Open": 76.73999786376953, + "Close": 75.23999786376953, + "Volume": 11608500 + }, + { + "Date": "2026-02-05", + "Open": 75.2300033569336, + "Close": 76.33000183105469, + "Volume": 8156600 + }, + { + "Date": "2026-02-06", + "Open": 76.37000274658203, + "Close": 78.3499984741211, + "Volume": 7082800 + }, + { + "Date": "2026-02-09", + "Open": 77.54000091552734, + "Close": 75.7699966430664, + "Volume": 10729400 + }, + { + "Date": "2026-02-10", + "Open": 73.7699966430664, + "Close": 75.69999694824219, + "Volume": 13120300 + }, + { + "Date": "2026-02-11", + "Open": 75.69999694824219, + "Close": 77.0199966430664, + "Volume": 10625400 + }, + { + "Date": "2026-02-12", + "Open": 77.51000213623047, + "Close": 77.93000030517578, + "Volume": 8057600 + }, + { + "Date": "2026-02-13", + "Open": 77.75, + "Close": 78.4800033569336, + "Volume": 6720700 + }, + { + "Date": "2026-02-17", + "Open": 79.18000030517578, + "Close": 78.19999694824219, + "Volume": 5795400 + }, + { + "Date": "2026-02-18", + "Open": 77.9000015258789, + "Close": 77.75, + "Volume": 5217200 + }, + { + "Date": "2026-02-19", + "Open": 78.0199966430664, + "Close": 77.31999969482422, + "Volume": 5346100 + }, + { + "Date": "2026-02-20", + "Open": 77.11000061035156, + "Close": 76.69000244140625, + "Volume": 6172900 + }, + { + "Date": "2026-02-23", + "Open": 76.0199966430664, + "Close": 77.0, + "Volume": 6498900 + }, + { + "Date": "2026-02-24", + "Open": 76.95999908447266, + "Close": 74.18000030517578, + "Volume": 12199400 + }, + { + "Date": "2026-02-25", + "Open": 75.30000305175781, + "Close": 76.19000244140625, + "Volume": 8126200 + }, + { + "Date": "2026-02-26", + "Open": 76.33999633789062, + "Close": 78.01000213623047, + "Volume": 6319200 + }, + { + "Date": "2026-02-27", + "Open": 78.0199966430664, + "Close": 79.9000015258789, + "Volume": 14699300 + }, + { + "Date": "2026-03-02", + "Open": 79.88999938964844, + "Close": 81.66000366210938, + "Volume": 12488700 + }, + { + "Date": "2026-03-03", + "Open": 81.18000030517578, + "Close": 80.48999786376953, + "Volume": 7090900 + }, + { + "Date": "2026-03-04", + "Open": 80.41000366210938, + "Close": 80.56999969482422, + "Volume": 6804700 + }, + { + "Date": "2026-03-05", + "Open": 79.95999908447266, + "Close": 78.69000244140625, + "Volume": 10055800 + }, + { + "Date": "2026-03-06", + "Open": 78.7699966430664, + "Close": 77.91999816894531, + "Volume": 7139700 + }, + { + "Date": "2026-03-09", + "Open": 77.23999786376953, + "Close": 78.26000213623047, + "Volume": 6872200 + }, + { + "Date": "2026-03-10", + "Open": 78.58999633789062, + "Close": 76.31999969482422, + "Volume": 6480800 + }, + { + "Date": "2026-03-11", + "Open": 76.0, + "Close": 75.72000122070312, + "Volume": 5530400 + }, + { + "Date": "2026-03-12", + "Open": 76.80999755859375, + "Close": 76.06999969482422, + "Volume": 7721000 + }, + { + "Date": "2026-03-13", + "Open": 76.83999633789062, + "Close": 76.12999725341797, + "Volume": 4537900 + }, + { + "Date": "2026-03-16", + "Open": 76.44999694824219, + "Close": 75.83999633789062, + "Volume": 5392900 + }, + { + "Date": "2026-03-17", + "Open": 76.33000183105469, + "Close": 74.80999755859375, + "Volume": 8348700 + }, + { + "Date": "2026-03-18", + "Open": 74.38999938964844, + "Close": 73.0199966430664, + "Volume": 7089700 + }, + { + "Date": "2026-03-19", + "Open": 73.19999694824219, + "Close": 71.86000061035156, + "Volume": 9066600 + }, + { + "Date": "2026-03-20", + "Open": 71.5, + "Close": 71.4800033569336, + "Volume": 18871400 + }, + { + "Date": "2026-03-23", + "Open": 72.29000091552734, + "Close": 71.29000091552734, + "Volume": 8156400 + }, + { + "Date": "2026-03-24", + "Open": 71.0, + "Close": 72.80000305175781, + "Volume": 8527900 + }, + { + "Date": "2026-03-25", + "Open": 72.73999786376953, + "Close": 72.18000030517578, + "Volume": 5363400 + }, + { + "Date": "2026-03-26", + "Open": 72.0199966430664, + "Close": 71.18000030517578, + "Volume": 4129100 + }, + { + "Date": "2026-03-27", + "Open": 71.0999984741211, + "Close": 70.08000183105469, + "Volume": 6105500 + }, + { + "Date": "2026-03-30", + "Open": 71.12999725341797, + "Close": 70.13999938964844, + "Volume": 7306200 + }, + { + "Date": "2026-03-31", + "Open": 70.4000015258789, + "Close": 71.81999969482422, + "Volume": 7718600 + }, + { + "Date": "2026-04-01", + "Open": 72.05999755859375, + "Close": 72.48999786376953, + "Volume": 5099600 + }, + { + "Date": "2026-04-02", + "Open": 72.5, + "Close": 73.48999786376953, + "Volume": 6034300 + }, + { + "Date": "2026-04-06", + "Open": 73.48999786376953, + "Close": 73.27999877929688, + "Volume": 4948700 + }, + { + "Date": "2026-04-07", + "Open": 77.41999816894531, + "Close": 78.22000122070312, + "Volume": 16396900 + }, + { + "Date": "2026-04-08", + "Open": 78.63999938964844, + "Close": 78.16999816894531, + "Volume": 1470569 + } + ], + "CVX": [ + { + "Date": "2025-11-26", + "Open": 146.82370924609825, + "Close": 148.0615997314453, + "Volume": 7578900 + }, + { + "Date": "2025-11-28", + "Open": 148.01210410879776, + "Close": 149.66592407226562, + "Volume": 3848600 + }, + { + "Date": "2025-12-01", + "Open": 150.27990048576248, + "Close": 151.06224060058594, + "Volume": 8209000 + }, + { + "Date": "2025-12-02", + "Open": 150.54729071973566, + "Close": 148.79443359375, + "Volume": 9196300 + }, + { + "Date": "2025-12-03", + "Open": 149.57678509381228, + "Close": 150.1214599609375, + "Volume": 8060200 + }, + { + "Date": "2025-12-04", + "Open": 150.27990401072864, + "Close": 150.7849578857422, + "Volume": 7254700 + }, + { + "Date": "2025-12-05", + "Open": 150.52748453776042, + "Close": 148.54685974121094, + "Volume": 12659800 + }, + { + "Date": "2025-12-08", + "Open": 147.80412544958838, + "Close": 147.2693634033203, + "Volume": 10237200 + }, + { + "Date": "2025-12-09", + "Open": 147.6060709570453, + "Close": 147.05149841308594, + "Volume": 8916700 + }, + { + "Date": "2025-12-10", + "Open": 147.73479921579246, + "Close": 149.94320678710938, + "Volume": 10976300 + }, + { + "Date": "2025-12-11", + "Open": 149.36882266488863, + "Close": 149.2598876953125, + "Volume": 8414200 + }, + { + "Date": "2025-12-12", + "Open": 149.6857076440149, + "Close": 148.53695678710938, + "Volume": 5848100 + }, + { + "Date": "2025-12-15", + "Open": 148.388406506385, + "Close": 148.3488006591797, + "Volume": 7503000 + }, + { + "Date": "2025-12-16", + "Open": 147.1009910960969, + "Close": 145.32833862304688, + "Volume": 11290500 + }, + { + "Date": "2025-12-17", + "Open": 146.07108261574743, + "Close": 148.07151794433594, + "Volume": 8805300 + }, + { + "Date": "2025-12-18", + "Open": 147.4080128843418, + "Close": 146.25924682617188, + "Volume": 6998800 + }, + { + "Date": "2025-12-19", + "Open": 146.5266215337201, + "Close": 146.3186492919922, + "Volume": 21701400 + }, + { + "Date": "2025-12-22", + "Open": 147.36838594245808, + "Close": 148.3488006591797, + "Volume": 8143600 + }, + { + "Date": "2025-12-23", + "Open": 148.5864623743917, + "Close": 149.05191040039062, + "Volume": 4663700 + }, + { + "Date": "2025-12-24", + "Open": 148.92319004740133, + "Close": 149.04202270507812, + "Volume": 2227600 + }, + { + "Date": "2025-12-26", + "Open": 148.92317870626314, + "Close": 148.56666564941406, + "Volume": 3706900 + }, + { + "Date": "2025-12-29", + "Open": 149.53716513962564, + "Close": 149.5272674560547, + "Volume": 5589100 + }, + { + "Date": "2025-12-30", + "Open": 150.03232206494468, + "Close": 150.83447265625, + "Volume": 5150500 + }, + { + "Date": "2025-12-31", + "Open": 150.91370697685954, + "Close": 150.9335174560547, + "Volume": 4953100 + }, + { + "Date": "2026-01-02", + "Open": 150.69583326236415, + "Close": 154.3896942138672, + "Volume": 6862100 + }, + { + "Date": "2026-01-05", + "Open": 164.1442828574286, + "Close": 162.2626953125, + "Volume": 35094900 + }, + { + "Date": "2026-01-06", + "Open": 163.28271554673378, + "Close": 155.02349853515625, + "Volume": 20564900 + }, + { + "Date": "2026-01-07", + "Open": 155.91479272885633, + "Close": 153.6964874267578, + "Volume": 13537900 + }, + { + "Date": "2026-01-08", + "Open": 153.9935734867114, + "Close": 157.70724487304688, + "Volume": 12929600 + }, + { + "Date": "2026-01-09", + "Open": 159.00456347200392, + "Close": 160.53955078125, + "Volume": 12549600 + }, + { + "Date": "2026-01-12", + "Open": 161.1238165176667, + "Close": 160.76730346679688, + "Volume": 9796800 + }, + { + "Date": "2026-01-13", + "Open": 161.8863670516483, + "Close": 162.28248596191406, + "Volume": 12068600 + }, + { + "Date": "2026-01-14", + "Open": 162.5102773331301, + "Close": 165.61985778808594, + "Volume": 16414900 + }, + { + "Date": "2026-01-15", + "Open": 164.1640870048572, + "Close": 164.55030822753906, + "Volume": 8097400 + }, + { + "Date": "2026-01-16", + "Open": 164.97614268098556, + "Close": 164.6493377685547, + "Volume": 9745800 + }, + { + "Date": "2026-01-20", + "Open": 165.0949829940108, + "Close": 163.69863891601562, + "Volume": 11142500 + }, + { + "Date": "2026-01-21", + "Open": 165.38216518131492, + "Close": 165.11477661132812, + "Volume": 10918500 + }, + { + "Date": "2026-01-22", + "Open": 164.64933715767114, + "Close": 165.04547119140625, + "Volume": 8957400 + }, + { + "Date": "2026-01-23", + "Open": 166.32296896925217, + "Close": 165.10488891601562, + "Volume": 8368700 + }, + { + "Date": "2026-01-26", + "Open": 166.69928040327645, + "Close": 165.8773193359375, + "Volume": 8912600 + }, + { + "Date": "2026-01-27", + "Open": 166.14470912537365, + "Close": 167.4123077392578, + "Volume": 9784900 + }, + { + "Date": "2026-01-28", + "Open": 168.31350623379564, + "Close": 168.28378295898438, + "Volume": 9200200 + }, + { + "Date": "2026-01-29", + "Open": 170.9774333652342, + "Close": 169.53158569335938, + "Volume": 16786600 + }, + { + "Date": "2026-01-30", + "Open": 170.9477280171557, + "Close": 175.18626403808594, + "Volume": 22946600 + }, + { + "Date": "2026-02-02", + "Open": 171.7597897293655, + "Close": 172.3440704345703, + "Volume": 14235300 + }, + { + "Date": "2026-02-03", + "Open": 172.19552789428866, + "Close": 176.31521606445312, + "Volume": 18425400 + }, + { + "Date": "2026-02-04", + "Open": 177.1470792272229, + "Close": 179.47430419921875, + "Volume": 16170500 + }, + { + "Date": "2026-02-05", + "Open": 177.89971456198748, + "Close": 177.49368286132812, + "Volume": 10474100 + }, + { + "Date": "2026-02-06", + "Open": 178.5533223909423, + "Close": 179.10789489746094, + "Volume": 9901800 + }, + { + "Date": "2026-02-09", + "Open": 179.25644644882368, + "Close": 180.8310546875, + "Volume": 12021300 + }, + { + "Date": "2026-02-10", + "Open": 180.9597870426526, + "Close": 180.4943389892578, + "Volume": 7458200 + }, + { + "Date": "2026-02-11", + "Open": 182.15805959510064, + "Close": 184.0198516845703, + "Volume": 10502100 + }, + { + "Date": "2026-02-12", + "Open": 184.00005165958544, + "Close": 180.6329803466797, + "Volume": 9673700 + }, + { + "Date": "2026-02-13", + "Open": 180.77161973922844, + "Close": 181.9600067138672, + "Volume": 9034700 + }, + { + "Date": "2026-02-17", + "Open": 183.3000030517578, + "Close": 180.5500030517578, + "Volume": 9849000 + }, + { + "Date": "2026-02-18", + "Open": 183.22999572753906, + "Close": 183.8699951171875, + "Volume": 10313400 + }, + { + "Date": "2026-02-19", + "Open": 185.2899932861328, + "Close": 184.77999877929688, + "Volume": 10773300 + }, + { + "Date": "2026-02-20", + "Open": 184.58999633789062, + "Close": 183.92999267578125, + "Volume": 9566200 + }, + { + "Date": "2026-02-23", + "Open": 184.6699981689453, + "Close": 184.91000366210938, + "Volume": 7047200 + }, + { + "Date": "2026-02-24", + "Open": 185.2899932861328, + "Close": 185.33999633789062, + "Volume": 7451800 + }, + { + "Date": "2026-02-25", + "Open": 185.83999633789062, + "Close": 184.22000122070312, + "Volume": 9440700 + }, + { + "Date": "2026-02-26", + "Open": 182.89999389648438, + "Close": 184.16000366210938, + "Volume": 7133800 + }, + { + "Date": "2026-02-27", + "Open": 186.0, + "Close": 186.75999450683594, + "Volume": 12035500 + }, + { + "Date": "2026-03-02", + "Open": 190.3300018310547, + "Close": 189.60000610351562, + "Volume": 15809100 + }, + { + "Date": "2026-03-03", + "Open": 190.52000427246094, + "Close": 188.77000427246094, + "Volume": 14004200 + }, + { + "Date": "2026-03-04", + "Open": 187.4499969482422, + "Close": 186.02999877929688, + "Volume": 11054400 + }, + { + "Date": "2026-03-05", + "Open": 186.60000610351562, + "Close": 189.89999389648438, + "Volume": 13567200 + }, + { + "Date": "2026-03-06", + "Open": 190.8800048828125, + "Close": 189.94000244140625, + "Volume": 13073100 + }, + { + "Date": "2026-03-09", + "Open": 191.0, + "Close": 189.44000244140625, + "Volume": 15987500 + }, + { + "Date": "2026-03-10", + "Open": 188.6300048828125, + "Close": 186.2899932861328, + "Volume": 11999600 + }, + { + "Date": "2026-03-11", + "Open": 186.58999633789062, + "Close": 191.7899932861328, + "Volume": 11371700 + }, + { + "Date": "2026-03-12", + "Open": 192.5800018310547, + "Close": 196.97000122070312, + "Volume": 27151800 + }, + { + "Date": "2026-03-13", + "Open": 196.0, + "Close": 196.82000732421875, + "Volume": 13017000 + }, + { + "Date": "2026-03-16", + "Open": 196.60000610351562, + "Close": 196.83999633789062, + "Volume": 12683900 + }, + { + "Date": "2026-03-17", + "Open": 197.49000549316406, + "Close": 197.97000122070312, + "Volume": 14018600 + }, + { + "Date": "2026-03-18", + "Open": 199.22000122070312, + "Close": 198.61000061035156, + "Volume": 13305000 + }, + { + "Date": "2026-03-19", + "Open": 199.7899932861328, + "Close": 201.44000244140625, + "Volume": 16918400 + }, + { + "Date": "2026-03-20", + "Open": 201.39999389648438, + "Close": 201.72999572753906, + "Volume": 35849500 + }, + { + "Date": "2026-03-23", + "Open": 198.6300048828125, + "Close": 205.2100067138672, + "Volume": 15735700 + }, + { + "Date": "2026-03-24", + "Open": 206.0500030517578, + "Close": 206.7899932861328, + "Volume": 16695500 + }, + { + "Date": "2026-03-25", + "Open": 206.0, + "Close": 205.14999389648438, + "Volume": 8865000 + }, + { + "Date": "2026-03-26", + "Open": 206.02999877929688, + "Close": 207.7899932861328, + "Volume": 11085600 + }, + { + "Date": "2026-03-27", + "Open": 208.14999389648438, + "Close": 211.14999389648438, + "Volume": 13907800 + }, + { + "Date": "2026-03-30", + "Open": 213.25999450683594, + "Close": 210.7100067138672, + "Volume": 10409000 + }, + { + "Date": "2026-03-31", + "Open": 210.89999389648438, + "Close": 206.89999389648438, + "Volume": 17403900 + }, + { + "Date": "2026-04-01", + "Open": 201.99000549316406, + "Close": 197.41000366210938, + "Volume": 23051900 + }, + { + "Date": "2026-04-02", + "Open": 202.50999450683594, + "Close": 198.97000122070312, + "Volume": 11528000 + }, + { + "Date": "2026-04-06", + "Open": 198.5, + "Close": 198.86000061035156, + "Volume": 8245700 + }, + { + "Date": "2026-04-07", + "Open": 199.97000122070312, + "Close": 201.5399932861328, + "Volume": 11374200 + }, + { + "Date": "2026-04-08", + "Open": 191.41000366210938, + "Close": 190.91000366210938, + "Volume": 6301783 + } + ], + "CWH": [ + { + "Date": "2025-11-26", + "Open": 11.351232316718225, + "Close": 11.193164825439453, + "Volume": 1267000 + }, + { + "Date": "2025-11-28", + "Open": 11.29195752676648, + "Close": 11.054855346679688, + "Volume": 782900 + }, + { + "Date": "2025-12-01", + "Open": 10.86715033092328, + "Close": 10.975821495056152, + "Volume": 1673900 + }, + { + "Date": "2025-12-02", + "Open": 11.262318774027499, + "Close": 11.203043937683105, + "Volume": 1888700 + }, + { + "Date": "2025-12-03", + "Open": 11.301835453285893, + "Close": 11.153647422790527, + "Volume": 1566300 + }, + { + "Date": "2025-12-04", + "Open": 11.153647200158483, + "Close": 10.995579719543457, + "Volume": 2411700 + }, + { + "Date": "2025-12-05", + "Open": 11.005459416693101, + "Close": 10.659686088562012, + "Volume": 1544900 + }, + { + "Date": "2025-12-08", + "Open": 10.718962315084875, + "Close": 10.373188972473145, + "Volume": 1654800 + }, + { + "Date": "2025-12-09", + "Open": 10.057053257172093, + "Close": 10.175603866577148, + "Volume": 1769700 + }, + { + "Date": "2025-12-10", + "Open": 10.066932120109803, + "Close": 10.521376609802246, + "Volume": 3459000 + }, + { + "Date": "2025-12-11", + "Open": 10.53125654694958, + "Close": 10.343551635742188, + "Volume": 2064800 + }, + { + "Date": "2025-12-12", + "Open": 10.551014798997722, + "Close": 10.225000381469727, + "Volume": 2048600 + }, + { + "Date": "2025-12-15", + "Open": 10.279999732971191, + "Close": 10.0, + "Volume": 2106300 + }, + { + "Date": "2025-12-16", + "Open": 10.130000114440918, + "Close": 10.140000343322754, + "Volume": 1664800 + }, + { + "Date": "2025-12-17", + "Open": 10.109999656677246, + "Close": 10.109999656677246, + "Volume": 1665300 + }, + { + "Date": "2025-12-18", + "Open": 10.210000038146973, + "Close": 9.890000343322754, + "Volume": 2270200 + }, + { + "Date": "2025-12-19", + "Open": 9.850000381469727, + "Close": 10.0, + "Volume": 3922900 + }, + { + "Date": "2025-12-22", + "Open": 10.039999961853027, + "Close": 9.9399995803833, + "Volume": 1788000 + }, + { + "Date": "2025-12-23", + "Open": 9.880000114440918, + "Close": 10.069999694824219, + "Volume": 2093600 + }, + { + "Date": "2025-12-24", + "Open": 10.100000381469727, + "Close": 10.229999542236328, + "Volume": 845100 + }, + { + "Date": "2025-12-26", + "Open": 10.180000305175781, + "Close": 10.180000305175781, + "Volume": 1015300 + }, + { + "Date": "2025-12-29", + "Open": 10.1899995803833, + "Close": 9.800000190734863, + "Volume": 1991900 + }, + { + "Date": "2025-12-30", + "Open": 9.6899995803833, + "Close": 9.739999771118164, + "Volume": 1422500 + }, + { + "Date": "2025-12-31", + "Open": 9.729999542236328, + "Close": 9.729999542236328, + "Volume": 1642800 + }, + { + "Date": "2026-01-02", + "Open": 9.859999656677246, + "Close": 9.710000038146973, + "Volume": 2022300 + }, + { + "Date": "2026-01-05", + "Open": 9.609999656677246, + "Close": 9.779999732971191, + "Volume": 1498800 + }, + { + "Date": "2026-01-06", + "Open": 9.739999771118164, + "Close": 11.029999732971191, + "Volume": 4136000 + }, + { + "Date": "2026-01-07", + "Open": 11.079999923706055, + "Close": 11.010000228881836, + "Volume": 2491000 + }, + { + "Date": "2026-01-08", + "Open": 10.819999694824219, + "Close": 11.15999984741211, + "Volume": 1842500 + }, + { + "Date": "2026-01-09", + "Open": 11.289999961853027, + "Close": 11.729999542236328, + "Volume": 2668500 + }, + { + "Date": "2026-01-12", + "Open": 11.680000305175781, + "Close": 11.800000190734863, + "Volume": 2674100 + }, + { + "Date": "2026-01-13", + "Open": 11.720000267028809, + "Close": 11.65999984741211, + "Volume": 1391400 + }, + { + "Date": "2026-01-14", + "Open": 11.640000343322754, + "Close": 11.890000343322754, + "Volume": 3058400 + }, + { + "Date": "2026-01-15", + "Open": 11.9399995803833, + "Close": 12.979999542236328, + "Volume": 3886700 + }, + { + "Date": "2026-01-16", + "Open": 12.819999694824219, + "Close": 13.680000305175781, + "Volume": 4239500 + }, + { + "Date": "2026-01-20", + "Open": 13.210000038146973, + "Close": 13.5600004196167, + "Volume": 2484400 + }, + { + "Date": "2026-01-21", + "Open": 13.75, + "Close": 14.329999923706055, + "Volume": 2502500 + }, + { + "Date": "2026-01-22", + "Open": 14.520000457763672, + "Close": 14.710000038146973, + "Volume": 3779600 + }, + { + "Date": "2026-01-23", + "Open": 14.6899995803833, + "Close": 14.390000343322754, + "Volume": 2960200 + }, + { + "Date": "2026-01-26", + "Open": 14.710000038146973, + "Close": 14.329999923706055, + "Volume": 1745800 + }, + { + "Date": "2026-01-27", + "Open": 14.239999771118164, + "Close": 14.239999771118164, + "Volume": 1561700 + }, + { + "Date": "2026-01-28", + "Open": 14.34000015258789, + "Close": 13.859999656677246, + "Volume": 2818800 + }, + { + "Date": "2026-01-29", + "Open": 13.779999732971191, + "Close": 13.319999694824219, + "Volume": 2496100 + }, + { + "Date": "2026-01-30", + "Open": 13.34000015258789, + "Close": 13.1899995803833, + "Volume": 2463300 + }, + { + "Date": "2026-02-02", + "Open": 13.140000343322754, + "Close": 13.15999984741211, + "Volume": 2664900 + }, + { + "Date": "2026-02-03", + "Open": 13.020000457763672, + "Close": 13.010000228881836, + "Volume": 2435500 + }, + { + "Date": "2026-02-04", + "Open": 13.109999656677246, + "Close": 13.649999618530273, + "Volume": 2014500 + }, + { + "Date": "2026-02-05", + "Open": 13.369999885559082, + "Close": 13.029999732971191, + "Volume": 1805000 + }, + { + "Date": "2026-02-06", + "Open": 13.09000015258789, + "Close": 13.619999885559082, + "Volume": 2898400 + }, + { + "Date": "2026-02-09", + "Open": 13.5600004196167, + "Close": 13.369999885559082, + "Volume": 1618900 + }, + { + "Date": "2026-02-10", + "Open": 13.229999542236328, + "Close": 12.880000114440918, + "Volume": 1254300 + }, + { + "Date": "2026-02-11", + "Open": 13.0, + "Close": 12.84000015258789, + "Volume": 1498300 + }, + { + "Date": "2026-02-12", + "Open": 12.970000267028809, + "Close": 11.529999732971191, + "Volume": 3826300 + }, + { + "Date": "2026-02-13", + "Open": 11.680000305175781, + "Close": 11.479999542236328, + "Volume": 2459600 + }, + { + "Date": "2026-02-17", + "Open": 11.65999984741211, + "Close": 11.760000228881836, + "Volume": 1749200 + }, + { + "Date": "2026-02-18", + "Open": 11.979999542236328, + "Close": 12.180000305175781, + "Volume": 3757400 + }, + { + "Date": "2026-02-19", + "Open": 11.979999542236328, + "Close": 11.989999771118164, + "Volume": 1905100 + }, + { + "Date": "2026-02-20", + "Open": 12.020000457763672, + "Close": 12.279999732971191, + "Volume": 2463400 + }, + { + "Date": "2026-02-23", + "Open": 12.119999885559082, + "Close": 11.279999732971191, + "Volume": 2050900 + }, + { + "Date": "2026-02-24", + "Open": 11.239999771118164, + "Close": 10.850000381469727, + "Volume": 3818700 + }, + { + "Date": "2026-02-25", + "Open": 8.899999618530273, + "Close": 9.0600004196167, + "Volume": 10595900 + }, + { + "Date": "2026-02-26", + "Open": 8.8100004196167, + "Close": 8.609999656677246, + "Volume": 4527200 + }, + { + "Date": "2026-02-27", + "Open": 8.270000457763672, + "Close": 8.319999694824219, + "Volume": 5120900 + }, + { + "Date": "2026-03-02", + "Open": 8.069999694824219, + "Close": 8.079999923706055, + "Volume": 5546400 + }, + { + "Date": "2026-03-03", + "Open": 7.809999942779541, + "Close": 7.630000114440918, + "Volume": 5418600 + }, + { + "Date": "2026-03-04", + "Open": 7.650000095367432, + "Close": 7.650000095367432, + "Volume": 3081300 + }, + { + "Date": "2026-03-05", + "Open": 7.599999904632568, + "Close": 7.75, + "Volume": 3245200 + }, + { + "Date": "2026-03-06", + "Open": 7.559999942779541, + "Close": 7.360000133514404, + "Volume": 3833300 + }, + { + "Date": "2026-03-09", + "Open": 7.190000057220459, + "Close": 7.46999979019165, + "Volume": 4859100 + }, + { + "Date": "2026-03-10", + "Open": 7.460000038146973, + "Close": 6.940000057220459, + "Volume": 5215200 + }, + { + "Date": "2026-03-11", + "Open": 6.949999809265137, + "Close": 6.960000038146973, + "Volume": 2868200 + }, + { + "Date": "2026-03-12", + "Open": 6.800000190734863, + "Close": 6.420000076293945, + "Volume": 5098400 + }, + { + "Date": "2026-03-13", + "Open": 6.46999979019165, + "Close": 6.460000038146973, + "Volume": 2751800 + }, + { + "Date": "2026-03-16", + "Open": 6.480000019073486, + "Close": 6.260000228881836, + "Volume": 2690200 + }, + { + "Date": "2026-03-17", + "Open": 6.409999847412109, + "Close": 6.260000228881836, + "Volume": 3021300 + }, + { + "Date": "2026-03-18", + "Open": 6.130000114440918, + "Close": 5.800000190734863, + "Volume": 3040000 + }, + { + "Date": "2026-03-19", + "Open": 5.710000038146973, + "Close": 6.090000152587891, + "Volume": 3226100 + }, + { + "Date": "2026-03-20", + "Open": 6.199999809265137, + "Close": 6.130000114440918, + "Volume": 3911300 + }, + { + "Date": "2026-03-23", + "Open": 6.425000190734863, + "Close": 6.949999809265137, + "Volume": 5520200 + }, + { + "Date": "2026-03-24", + "Open": 6.659999847412109, + "Close": 6.730000019073486, + "Volume": 3027200 + }, + { + "Date": "2026-03-25", + "Open": 6.730000019073486, + "Close": 6.980000019073486, + "Volume": 2798300 + }, + { + "Date": "2026-03-26", + "Open": 6.909999847412109, + "Close": 6.980000019073486, + "Volume": 2461600 + }, + { + "Date": "2026-03-27", + "Open": 6.789999961853027, + "Close": 6.909999847412109, + "Volume": 2601300 + }, + { + "Date": "2026-03-30", + "Open": 6.889999866485596, + "Close": 6.579999923706055, + "Volume": 3641800 + }, + { + "Date": "2026-03-31", + "Open": 6.710000038146973, + "Close": 6.829999923706055, + "Volume": 2370200 + }, + { + "Date": "2026-04-01", + "Open": 6.730000019073486, + "Close": 6.590000152587891, + "Volume": 2534700 + }, + { + "Date": "2026-04-02", + "Open": 6.380000114440918, + "Close": 6.480000019073486, + "Volume": 2439400 + }, + { + "Date": "2026-04-06", + "Open": 6.380000114440918, + "Close": 6.349999904632568, + "Volume": 3033000 + }, + { + "Date": "2026-04-07", + "Open": 6.25, + "Close": 6.369999885559082, + "Volume": 2276300 + }, + { + "Date": "2026-04-08", + "Open": 6.909999847412109, + "Close": 7.105000019073486, + "Volume": 869797 + } + ], + "CZR": [ + { + "Date": "2025-11-26", + "Open": 21.889999389648438, + "Close": 22.940000534057617, + "Volume": 8723100 + }, + { + "Date": "2025-11-28", + "Open": 22.950000762939453, + "Close": 23.270000457763672, + "Volume": 3912100 + }, + { + "Date": "2025-12-01", + "Open": 23.010000228881836, + "Close": 23.149999618530273, + "Volume": 6637400 + }, + { + "Date": "2025-12-02", + "Open": 23.149999618530273, + "Close": 23.18000030517578, + "Volume": 4039000 + }, + { + "Date": "2025-12-03", + "Open": 23.09000015258789, + "Close": 23.520000457763672, + "Volume": 5003500 + }, + { + "Date": "2025-12-04", + "Open": 23.459999084472656, + "Close": 22.940000534057617, + "Volume": 5348400 + }, + { + "Date": "2025-12-05", + "Open": 22.920000076293945, + "Close": 23.239999771118164, + "Volume": 4384000 + }, + { + "Date": "2025-12-08", + "Open": 23.239999771118164, + "Close": 23.760000228881836, + "Volume": 6697800 + }, + { + "Date": "2025-12-09", + "Open": 23.739999771118164, + "Close": 23.290000915527344, + "Volume": 5600200 + }, + { + "Date": "2025-12-10", + "Open": 23.229999542236328, + "Close": 23.479999542236328, + "Volume": 11386000 + }, + { + "Date": "2025-12-11", + "Open": 23.559999465942383, + "Close": 24.100000381469727, + "Volume": 9463000 + }, + { + "Date": "2025-12-12", + "Open": 24.25, + "Close": 24.530000686645508, + "Volume": 8358100 + }, + { + "Date": "2025-12-15", + "Open": 24.0, + "Close": 24.010000228881836, + "Volume": 8934500 + }, + { + "Date": "2025-12-16", + "Open": 23.899999618530273, + "Close": 23.899999618530273, + "Volume": 9542800 + }, + { + "Date": "2025-12-17", + "Open": 23.950000762939453, + "Close": 23.75, + "Volume": 3581800 + }, + { + "Date": "2025-12-18", + "Open": 24.059999465942383, + "Close": 23.979999542236328, + "Volume": 5502200 + }, + { + "Date": "2025-12-19", + "Open": 23.899999618530273, + "Close": 24.3799991607666, + "Volume": 5072100 + }, + { + "Date": "2025-12-22", + "Open": 24.3799991607666, + "Close": 25.020000457763672, + "Volume": 4367500 + }, + { + "Date": "2025-12-23", + "Open": 25.0, + "Close": 24.440000534057617, + "Volume": 3728400 + }, + { + "Date": "2025-12-24", + "Open": 24.299999237060547, + "Close": 24.5, + "Volume": 2255600 + }, + { + "Date": "2025-12-26", + "Open": 24.389999389648438, + "Close": 24.790000915527344, + "Volume": 1809200 + }, + { + "Date": "2025-12-29", + "Open": 24.690000534057617, + "Close": 24.030000686645508, + "Volume": 3751700 + }, + { + "Date": "2025-12-30", + "Open": 23.979999542236328, + "Close": 23.520000457763672, + "Volume": 4926000 + }, + { + "Date": "2025-12-31", + "Open": 23.5, + "Close": 23.389999389648438, + "Volume": 3571700 + }, + { + "Date": "2026-01-02", + "Open": 23.59000015258789, + "Close": 23.559999465942383, + "Volume": 2469500 + }, + { + "Date": "2026-01-05", + "Open": 23.559999465942383, + "Close": 23.860000610351562, + "Volume": 3705300 + }, + { + "Date": "2026-01-06", + "Open": 23.860000610351562, + "Close": 23.770000457763672, + "Volume": 3945600 + }, + { + "Date": "2026-01-07", + "Open": 23.719999313354492, + "Close": 23.0, + "Volume": 3412700 + }, + { + "Date": "2026-01-08", + "Open": 23.420000076293945, + "Close": 25.06999969482422, + "Volume": 8910000 + }, + { + "Date": "2026-01-09", + "Open": 25.68000030517578, + "Close": 24.6299991607666, + "Volume": 4676700 + }, + { + "Date": "2026-01-12", + "Open": 24.34000015258789, + "Close": 24.56999969482422, + "Volume": 4964300 + }, + { + "Date": "2026-01-13", + "Open": 24.670000076293945, + "Close": 24.860000610351562, + "Volume": 4386900 + }, + { + "Date": "2026-01-14", + "Open": 24.75, + "Close": 24.469999313354492, + "Volume": 3747900 + }, + { + "Date": "2026-01-15", + "Open": 24.34000015258789, + "Close": 25.350000381469727, + "Volume": 7262400 + }, + { + "Date": "2026-01-16", + "Open": 25.010000228881836, + "Close": 24.350000381469727, + "Volume": 3847000 + }, + { + "Date": "2026-01-20", + "Open": 23.889999389648438, + "Close": 22.850000381469727, + "Volume": 6010500 + }, + { + "Date": "2026-01-21", + "Open": 22.889999389648438, + "Close": 23.530000686645508, + "Volume": 6814300 + }, + { + "Date": "2026-01-22", + "Open": 23.68000030517578, + "Close": 23.610000610351562, + "Volume": 3767400 + }, + { + "Date": "2026-01-23", + "Open": 23.299999237060547, + "Close": 23.350000381469727, + "Volume": 4609900 + }, + { + "Date": "2026-01-26", + "Open": 23.09000015258789, + "Close": 22.3700008392334, + "Volume": 5197900 + }, + { + "Date": "2026-01-27", + "Open": 22.219999313354492, + "Close": 21.579999923706055, + "Volume": 4240300 + }, + { + "Date": "2026-01-28", + "Open": 21.850000381469727, + "Close": 21.280000686645508, + "Volume": 5075800 + }, + { + "Date": "2026-01-29", + "Open": 21.219999313354492, + "Close": 21.280000686645508, + "Volume": 5232500 + }, + { + "Date": "2026-01-30", + "Open": 21.049999237060547, + "Close": 20.700000762939453, + "Volume": 6421500 + }, + { + "Date": "2026-02-02", + "Open": 20.450000762939453, + "Close": 20.59000015258789, + "Volume": 5090500 + }, + { + "Date": "2026-02-03", + "Open": 20.399999618530273, + "Close": 20.559999465942383, + "Volume": 7907800 + }, + { + "Date": "2026-02-04", + "Open": 21.2549991607666, + "Close": 21.950000762939453, + "Volume": 9249200 + }, + { + "Date": "2026-02-05", + "Open": 21.549999237060547, + "Close": 20.309999465942383, + "Volume": 7619000 + }, + { + "Date": "2026-02-06", + "Open": 20.350000381469727, + "Close": 20.520000457763672, + "Volume": 11264600 + }, + { + "Date": "2026-02-09", + "Open": 20.549999237060547, + "Close": 20.649999618530273, + "Volume": 4821100 + }, + { + "Date": "2026-02-10", + "Open": 20.739999771118164, + "Close": 20.75, + "Volume": 7280900 + }, + { + "Date": "2026-02-11", + "Open": 20.770000457763672, + "Close": 19.84000015258789, + "Volume": 5234800 + }, + { + "Date": "2026-02-12", + "Open": 19.889999389648438, + "Close": 19.0, + "Volume": 9728800 + }, + { + "Date": "2026-02-13", + "Open": 18.700000762939453, + "Close": 18.139999389648438, + "Volume": 9015600 + }, + { + "Date": "2026-02-17", + "Open": 18.204999923706055, + "Close": 18.950000762939453, + "Volume": 9782600 + }, + { + "Date": "2026-02-18", + "Open": 20.1200008392334, + "Close": 21.420000076293945, + "Volume": 14873400 + }, + { + "Date": "2026-02-19", + "Open": 21.149999618530273, + "Close": 21.889999389648438, + "Volume": 6346400 + }, + { + "Date": "2026-02-20", + "Open": 21.790000915527344, + "Close": 21.229999542236328, + "Volume": 5254000 + }, + { + "Date": "2026-02-23", + "Open": 21.200000762939453, + "Close": 20.219999313354492, + "Volume": 5515700 + }, + { + "Date": "2026-02-24", + "Open": 20.18000030517578, + "Close": 20.34000015258789, + "Volume": 4907000 + }, + { + "Date": "2026-02-25", + "Open": 20.34000015258789, + "Close": 20.770000457763672, + "Volume": 4925300 + }, + { + "Date": "2026-02-26", + "Open": 20.969999313354492, + "Close": 24.739999771118164, + "Volume": 17039800 + }, + { + "Date": "2026-02-27", + "Open": 24.3700008392334, + "Close": 25.049999237060547, + "Volume": 17988400 + }, + { + "Date": "2026-03-02", + "Open": 24.415000915527344, + "Close": 24.639999389648438, + "Volume": 6106800 + }, + { + "Date": "2026-03-03", + "Open": 23.920000076293945, + "Close": 25.020000457763672, + "Volume": 4866700 + }, + { + "Date": "2026-03-04", + "Open": 25.329999923706055, + "Close": 25.559999465942383, + "Volume": 4991200 + }, + { + "Date": "2026-03-05", + "Open": 25.200000762939453, + "Close": 26.59000015258789, + "Volume": 4437000 + }, + { + "Date": "2026-03-06", + "Open": 26.280000686645508, + "Close": 26.399999618530273, + "Volume": 5012400 + }, + { + "Date": "2026-03-09", + "Open": 25.829999923706055, + "Close": 25.760000228881836, + "Volume": 5958900 + }, + { + "Date": "2026-03-10", + "Open": 25.850000381469727, + "Close": 26.010000228881836, + "Volume": 4409400 + }, + { + "Date": "2026-03-11", + "Open": 26.209999084472656, + "Close": 29.06999969482422, + "Volume": 14211900 + }, + { + "Date": "2026-03-12", + "Open": 28.860000610351562, + "Close": 28.40999984741211, + "Volume": 9527900 + }, + { + "Date": "2026-03-13", + "Open": 28.389999389648438, + "Close": 28.059999465942383, + "Volume": 4778800 + }, + { + "Date": "2026-03-16", + "Open": 27.559999465942383, + "Close": 27.15999984741211, + "Volume": 7015900 + }, + { + "Date": "2026-03-17", + "Open": 27.209999084472656, + "Close": 27.329999923706055, + "Volume": 4082800 + }, + { + "Date": "2026-03-18", + "Open": 27.350000381469727, + "Close": 27.43000030517578, + "Volume": 4579900 + }, + { + "Date": "2026-03-19", + "Open": 27.219999313354492, + "Close": 27.440000534057617, + "Volume": 3794000 + }, + { + "Date": "2026-03-20", + "Open": 27.5, + "Close": 26.760000228881836, + "Volume": 5226100 + }, + { + "Date": "2026-03-23", + "Open": 27.43000030517578, + "Close": 26.440000534057617, + "Volume": 6953600 + }, + { + "Date": "2026-03-24", + "Open": 26.299999237060547, + "Close": 26.309999465942383, + "Volume": 4342900 + }, + { + "Date": "2026-03-25", + "Open": 26.459999084472656, + "Close": 26.81999969482422, + "Volume": 5263900 + }, + { + "Date": "2026-03-26", + "Open": 26.5, + "Close": 26.889999389648438, + "Volume": 5016300 + }, + { + "Date": "2026-03-27", + "Open": 26.75, + "Close": 25.850000381469727, + "Volume": 4705800 + }, + { + "Date": "2026-03-30", + "Open": 25.729999542236328, + "Close": 25.5, + "Volume": 6064600 + }, + { + "Date": "2026-03-31", + "Open": 25.940000534057617, + "Close": 26.43000030517578, + "Volume": 5413300 + }, + { + "Date": "2026-04-01", + "Open": 26.81999969482422, + "Close": 26.549999237060547, + "Volume": 3472400 + }, + { + "Date": "2026-04-02", + "Open": 26.5, + "Close": 26.530000686645508, + "Volume": 2371200 + }, + { + "Date": "2026-04-06", + "Open": 26.1200008392334, + "Close": 26.700000762939453, + "Volume": 2762800 + }, + { + "Date": "2026-04-07", + "Open": 26.639999389648438, + "Close": 26.579999923706055, + "Volume": 3317000 + }, + { + "Date": "2026-04-08", + "Open": 27.200000762939453, + "Close": 26.739999771118164, + "Volume": 359186 + } + ], + "DDOG": [ + { + "Date": "2025-11-26", + "Open": 159.92999267578125, + "Close": 158.39999389648438, + "Volume": 3458300 + }, + { + "Date": "2025-11-28", + "Open": 160.27999877929688, + "Close": 160.00999450683594, + "Volume": 2471900 + }, + { + "Date": "2025-12-01", + "Open": 159.08999633789062, + "Close": 157.89999389648438, + "Volume": 3577200 + }, + { + "Date": "2025-12-02", + "Open": 161.67999267578125, + "Close": 156.47999572753906, + "Volume": 5757700 + }, + { + "Date": "2025-12-03", + "Open": 156.13999938964844, + "Close": 155.8300018310547, + "Volume": 3728900 + }, + { + "Date": "2025-12-04", + "Open": 155.17999267578125, + "Close": 153.0, + "Volume": 3657500 + }, + { + "Date": "2025-12-05", + "Open": 153.0, + "Close": 151.41000366210938, + "Volume": 6441200 + }, + { + "Date": "2025-12-08", + "Open": 152.8350067138672, + "Close": 154.27999877929688, + "Volume": 3896500 + }, + { + "Date": "2025-12-09", + "Open": 153.2100067138672, + "Close": 152.57000732421875, + "Volume": 2824600 + }, + { + "Date": "2025-12-10", + "Open": 152.1999969482422, + "Close": 151.1999969482422, + "Volume": 2281600 + }, + { + "Date": "2025-12-11", + "Open": 150.11000061035156, + "Close": 149.89999389648438, + "Volume": 2692400 + }, + { + "Date": "2025-12-12", + "Open": 150.0, + "Close": 146.0, + "Volume": 3725100 + }, + { + "Date": "2025-12-15", + "Open": 146.39500427246094, + "Close": 142.0500030517578, + "Volume": 3823900 + }, + { + "Date": "2025-12-16", + "Open": 140.72000122070312, + "Close": 140.0500030517578, + "Volume": 4047300 + }, + { + "Date": "2025-12-17", + "Open": 140.38999938964844, + "Close": 136.7100067138672, + "Volume": 3790000 + }, + { + "Date": "2025-12-18", + "Open": 140.4499969482422, + "Close": 138.2899932861328, + "Volume": 4380200 + }, + { + "Date": "2025-12-19", + "Open": 138.83999633789062, + "Close": 140.38999938964844, + "Volume": 6302900 + }, + { + "Date": "2025-12-22", + "Open": 142.17999267578125, + "Close": 141.83999633789062, + "Volume": 3049000 + }, + { + "Date": "2025-12-23", + "Open": 141.74000549316406, + "Close": 141.22999572753906, + "Volume": 3084500 + }, + { + "Date": "2025-12-24", + "Open": 139.64999389648438, + "Close": 138.0399932861328, + "Volume": 2005400 + }, + { + "Date": "2025-12-26", + "Open": 138.0, + "Close": 138.31500244140625, + "Volume": 1256400 + }, + { + "Date": "2025-12-29", + "Open": 137.52999877929688, + "Close": 137.94000244140625, + "Volume": 2095800 + }, + { + "Date": "2025-12-30", + "Open": 137.25999450683594, + "Close": 137.47999572753906, + "Volume": 1615000 + }, + { + "Date": "2025-12-31", + "Open": 136.9499969482422, + "Close": 135.99000549316406, + "Volume": 1603900 + }, + { + "Date": "2026-01-02", + "Open": 137.25, + "Close": 133.77000427246094, + "Volume": 2565800 + }, + { + "Date": "2026-01-05", + "Open": 132.9199981689453, + "Close": 133.63999938964844, + "Volume": 3828000 + }, + { + "Date": "2026-01-06", + "Open": 133.92999267578125, + "Close": 137.10000610351562, + "Volume": 3631000 + }, + { + "Date": "2026-01-07", + "Open": 137.02000427246094, + "Close": 141.44500732421875, + "Volume": 5865000 + }, + { + "Date": "2026-01-08", + "Open": 139.99000549316406, + "Close": 130.67999267578125, + "Volume": 5476900 + }, + { + "Date": "2026-01-09", + "Open": 130.75999450683594, + "Close": 125.48999786376953, + "Volume": 7057700 + }, + { + "Date": "2026-01-12", + "Open": 126.19999694824219, + "Close": 126.56999969482422, + "Volume": 6778900 + }, + { + "Date": "2026-01-13", + "Open": 127.06999969482422, + "Close": 125.5, + "Volume": 5210000 + }, + { + "Date": "2026-01-14", + "Open": 124.68000030517578, + "Close": 122.41000366210938, + "Volume": 4841300 + }, + { + "Date": "2026-01-15", + "Open": 122.93000030517578, + "Close": 120.86000061035156, + "Volume": 6196500 + }, + { + "Date": "2026-01-16", + "Open": 120.86000061035156, + "Close": 119.0199966430664, + "Volume": 5871300 + }, + { + "Date": "2026-01-20", + "Open": 117.33999633789062, + "Close": 117.0, + "Volume": 4929200 + }, + { + "Date": "2026-01-21", + "Open": 118.8499984741211, + "Close": 123.45999908447266, + "Volume": 9731800 + }, + { + "Date": "2026-01-22", + "Open": 128.10000610351562, + "Close": 131.25, + "Volume": 9645800 + }, + { + "Date": "2026-01-23", + "Open": 130.5, + "Close": 130.1300048828125, + "Volume": 4073300 + }, + { + "Date": "2026-01-26", + "Open": 130.14999389648438, + "Close": 136.63999938964844, + "Volume": 5395500 + }, + { + "Date": "2026-01-27", + "Open": 140.9199981689453, + "Close": 138.2100067138672, + "Volume": 5931800 + }, + { + "Date": "2026-01-28", + "Open": 139.66000366210938, + "Close": 140.55999755859375, + "Volume": 6364100 + }, + { + "Date": "2026-01-29", + "Open": 134.3699951171875, + "Close": 128.17999267578125, + "Volume": 9773900 + }, + { + "Date": "2026-01-30", + "Open": 127.98999786376953, + "Close": 129.32000732421875, + "Volume": 5338900 + }, + { + "Date": "2026-02-02", + "Open": 129.69000244140625, + "Close": 129.0500030517578, + "Volume": 4691300 + }, + { + "Date": "2026-02-03", + "Open": 128.72000122070312, + "Close": 119.66000366210938, + "Volume": 7743300 + }, + { + "Date": "2026-02-04", + "Open": 118.94000244140625, + "Close": 115.70999908447266, + "Volume": 6621400 + }, + { + "Date": "2026-02-05", + "Open": 112.94999694824219, + "Close": 106.7300033569336, + "Volume": 6563800 + }, + { + "Date": "2026-02-06", + "Open": 109.0, + "Close": 111.69000244140625, + "Volume": 7125900 + }, + { + "Date": "2026-02-09", + "Open": 115.05000305175781, + "Close": 114.01000213623047, + "Volume": 10282900 + }, + { + "Date": "2026-02-10", + "Open": 124.17500305175781, + "Close": 129.6699981689453, + "Volume": 18828200 + }, + { + "Date": "2026-02-11", + "Open": 131.16000366210938, + "Close": 127.33000183105469, + "Volume": 8463300 + }, + { + "Date": "2026-02-12", + "Open": 131.0500030517578, + "Close": 126.12999725341797, + "Volume": 6416900 + }, + { + "Date": "2026-02-13", + "Open": 126.86499786376953, + "Close": 125.19999694824219, + "Volume": 6395100 + }, + { + "Date": "2026-02-17", + "Open": 126.44000244140625, + "Close": 122.55999755859375, + "Volume": 5108500 + }, + { + "Date": "2026-02-18", + "Open": 116.98500061035156, + "Close": 121.77999877929688, + "Volume": 7061600 + }, + { + "Date": "2026-02-19", + "Open": 121.73999786376953, + "Close": 120.5999984741211, + "Volume": 3703500 + }, + { + "Date": "2026-02-20", + "Open": 119.0199966430664, + "Close": 115.66000366210938, + "Volume": 4549100 + }, + { + "Date": "2026-02-23", + "Open": 113.87000274658203, + "Close": 102.61499786376953, + "Volume": 11431200 + }, + { + "Date": "2026-02-24", + "Open": 101.44000244140625, + "Close": 104.43000030517578, + "Volume": 7572800 + }, + { + "Date": "2026-02-25", + "Open": 104.87000274658203, + "Close": 110.33000183105469, + "Volume": 6218700 + }, + { + "Date": "2026-02-26", + "Open": 112.88999938964844, + "Close": 116.45999908447266, + "Volume": 7108000 + }, + { + "Date": "2026-02-27", + "Open": 112.75499725341797, + "Close": 111.95999908447266, + "Volume": 4953900 + }, + { + "Date": "2026-03-02", + "Open": 109.16999816894531, + "Close": 111.11000061035156, + "Volume": 7207000 + }, + { + "Date": "2026-03-03", + "Open": 106.66000366210938, + "Close": 111.7699966430664, + "Volume": 5269900 + }, + { + "Date": "2026-03-04", + "Open": 111.22000122070312, + "Close": 118.33000183105469, + "Volume": 5190100 + }, + { + "Date": "2026-03-05", + "Open": 118.55000305175781, + "Close": 122.36000061035156, + "Volume": 4619900 + }, + { + "Date": "2026-03-06", + "Open": 120.2699966430664, + "Close": 125.75, + "Volume": 4045900 + }, + { + "Date": "2026-03-09", + "Open": 124.08000183105469, + "Close": 128.55999755859375, + "Volume": 4764200 + }, + { + "Date": "2026-03-10", + "Open": 128.88999938964844, + "Close": 123.08000183105469, + "Volume": 4011300 + }, + { + "Date": "2026-03-11", + "Open": 124.3499984741211, + "Close": 127.48999786376953, + "Volume": 3484700 + }, + { + "Date": "2026-03-12", + "Open": 126.44999694824219, + "Close": 127.16000366210938, + "Volume": 3628200 + }, + { + "Date": "2026-03-13", + "Open": 127.23999786376953, + "Close": 124.5199966430664, + "Volume": 3993000 + }, + { + "Date": "2026-03-16", + "Open": 125.80999755859375, + "Close": 126.56999969482422, + "Volume": 3683200 + }, + { + "Date": "2026-03-17", + "Open": 126.44000244140625, + "Close": 128.8699951171875, + "Volume": 2933400 + }, + { + "Date": "2026-03-18", + "Open": 127.39099884033203, + "Close": 131.25999450683594, + "Volume": 3454300 + }, + { + "Date": "2026-03-19", + "Open": 130.85000610351562, + "Close": 129.94000244140625, + "Volume": 4034400 + }, + { + "Date": "2026-03-20", + "Open": 128.16000366210938, + "Close": 125.08000183105469, + "Volume": 10459700 + }, + { + "Date": "2026-03-23", + "Open": 125.9749984741211, + "Close": 129.22999572753906, + "Volume": 3549700 + }, + { + "Date": "2026-03-24", + "Open": 128.3000030517578, + "Close": 122.56999969482422, + "Volume": 4005800 + }, + { + "Date": "2026-03-25", + "Open": 124.91000366210938, + "Close": 123.29000091552734, + "Volume": 3565500 + }, + { + "Date": "2026-03-26", + "Open": 122.38999938964844, + "Close": 124.30000305175781, + "Volume": 3443900 + }, + { + "Date": "2026-03-27", + "Open": 120.0, + "Close": 114.4800033569336, + "Volume": 6127500 + }, + { + "Date": "2026-03-30", + "Open": 115.95999908447266, + "Close": 115.80999755859375, + "Volume": 5547000 + }, + { + "Date": "2026-03-31", + "Open": 116.8949966430664, + "Close": 118.05000305175781, + "Volume": 3745800 + }, + { + "Date": "2026-04-01", + "Open": 120.52999877929688, + "Close": 118.66999816894531, + "Volume": 3600300 + }, + { + "Date": "2026-04-02", + "Open": 117.27999877929688, + "Close": 120.36000061035156, + "Volume": 3318000 + }, + { + "Date": "2026-04-06", + "Open": 117.25, + "Close": 116.5, + "Volume": 3414500 + }, + { + "Date": "2026-04-07", + "Open": 115.0, + "Close": 116.54000091552734, + "Volume": 3865800 + }, + { + "Date": "2026-04-08", + "Open": 122.46800231933594, + "Close": 122.06849670410156, + "Volume": 1037796 + } + ], + "DAL": [ + { + "Date": "2025-11-26", + "Open": 62.22094494600747, + "Close": 64.0958480834961, + "Volume": 8122000 + }, + { + "Date": "2025-11-28", + "Open": 64.39503534373014, + "Close": 63.926307678222656, + "Volume": 3476200 + }, + { + "Date": "2025-12-01", + "Open": 63.21823065269512, + "Close": 63.976173400878906, + "Volume": 7252600 + }, + { + "Date": "2025-12-02", + "Open": 64.22550061228395, + "Close": 64.96349334716797, + "Volume": 7337600 + }, + { + "Date": "2025-12-03", + "Open": 64.94354809820335, + "Close": 67.30712127685547, + "Volume": 10140600 + }, + { + "Date": "2025-12-04", + "Open": 67.41682542386201, + "Close": 67.05780029296875, + "Volume": 9455900 + }, + { + "Date": "2025-12-05", + "Open": 66.56912467533856, + "Close": 66.91817474365234, + "Volume": 7895600 + }, + { + "Date": "2025-12-08", + "Open": 67.4966096934298, + "Close": 67.03785705566406, + "Volume": 9235500 + }, + { + "Date": "2025-12-09", + "Open": 66.52923294457706, + "Close": 67.22734069824219, + "Volume": 7340400 + }, + { + "Date": "2025-12-10", + "Open": 67.50658095411212, + "Close": 69.74050903320312, + "Volume": 11823200 + }, + { + "Date": "2025-12-11", + "Open": 69.2418695709495, + "Close": 70.36880493164062, + "Volume": 9134700 + }, + { + "Date": "2025-12-12", + "Open": 70.75774469927728, + "Close": 69.62083435058594, + "Volume": 7937900 + }, + { + "Date": "2025-12-15", + "Open": 70.56826122285109, + "Close": 71.07687377929688, + "Volume": 7993300 + }, + { + "Date": "2025-12-16", + "Open": 71.28631778399478, + "Close": 70.94723510742188, + "Volume": 10443600 + }, + { + "Date": "2025-12-17", + "Open": 70.74777755806267, + "Close": 69.53108215332031, + "Volume": 7222300 + }, + { + "Date": "2025-12-18", + "Open": 70.6280978273903, + "Close": 69.95991516113281, + "Volume": 5988000 + }, + { + "Date": "2025-12-19", + "Open": 70.04966915065219, + "Close": 70.86744689941406, + "Volume": 16154200 + }, + { + "Date": "2025-12-22", + "Open": 71.30625831652735, + "Close": 71.86473846435547, + "Volume": 5141600 + }, + { + "Date": "2025-12-23", + "Open": 71.5954730167336, + "Close": 70.30896759033203, + "Volume": 6050300 + }, + { + "Date": "2025-12-24", + "Open": 70.31894546466168, + "Close": 70.7677230834961, + "Volume": 1821800 + }, + { + "Date": "2025-12-26", + "Open": 70.63807756029993, + "Close": 70.65802001953125, + "Volume": 2892400 + }, + { + "Date": "2025-12-29", + "Open": 69.92002106091789, + "Close": 69.34159088134766, + "Volume": 5262500 + }, + { + "Date": "2025-12-30", + "Open": 69.30170230873479, + "Close": 69.15210723876953, + "Volume": 3807600 + }, + { + "Date": "2025-12-31", + "Open": 69.22192724347201, + "Close": 69.21195220947266, + "Volume": 3233400 + }, + { + "Date": "2026-01-02", + "Open": 69.66072399768657, + "Close": 68.87286376953125, + "Volume": 5115400 + }, + { + "Date": "2026-01-05", + "Open": 69.2318908554564, + "Close": 71.6253890991211, + "Volume": 9263200 + }, + { + "Date": "2026-01-06", + "Open": 71.78495970753232, + "Close": 72.02430725097656, + "Volume": 7717900 + }, + { + "Date": "2026-01-07", + "Open": 72.54289142571737, + "Close": 71.45584869384766, + "Volume": 6399700 + }, + { + "Date": "2026-01-08", + "Open": 71.25638713352448, + "Close": 71.0968246459961, + "Volume": 4981800 + }, + { + "Date": "2026-01-09", + "Open": 71.69519934665067, + "Close": 72.11405944824219, + "Volume": 7971400 + }, + { + "Date": "2026-01-12", + "Open": 70.60815952481136, + "Close": 70.83753204345703, + "Volume": 10736400 + }, + { + "Date": "2026-01-13", + "Open": 67.91546525126962, + "Close": 69.14213562011719, + "Volume": 18342700 + }, + { + "Date": "2026-01-14", + "Open": 69.20197566409621, + "Close": 68.30441284179688, + "Volume": 9529700 + }, + { + "Date": "2026-01-15", + "Open": 68.96262966221245, + "Close": 71.14669036865234, + "Volume": 8223800 + }, + { + "Date": "2026-01-16", + "Open": 71.17661398048867, + "Close": 70.2391586303711, + "Volume": 7580100 + }, + { + "Date": "2026-01-20", + "Open": 68.59362938486869, + "Close": 67.27720642089844, + "Volume": 7740400 + }, + { + "Date": "2026-01-21", + "Open": 68.26451557323098, + "Close": 68.7631607055664, + "Volume": 9791200 + }, + { + "Date": "2026-01-22", + "Open": 69.59091345133622, + "Close": 68.7631607055664, + "Volume": 6874500 + }, + { + "Date": "2026-01-23", + "Open": 68.08500594922441, + "Close": 67.77584838867188, + "Volume": 6400300 + }, + { + "Date": "2026-01-26", + "Open": 67.53649797122925, + "Close": 67.31709289550781, + "Volume": 6981900 + }, + { + "Date": "2026-01-27", + "Open": 67.9453827725317, + "Close": 65.96077728271484, + "Volume": 8097200 + }, + { + "Date": "2026-01-28", + "Open": 66.82842952255214, + "Close": 65.65162658691406, + "Volume": 6165800 + }, + { + "Date": "2026-01-29", + "Open": 65.63167019011885, + "Close": 66.35969543457031, + "Volume": 9613500 + }, + { + "Date": "2026-01-30", + "Open": 66.02061385252324, + "Close": 65.71145629882812, + "Volume": 6680600 + }, + { + "Date": "2026-02-02", + "Open": 66.5691264487069, + "Close": 68.89281463623047, + "Volume": 10090600 + }, + { + "Date": "2026-02-03", + "Open": 69.66072502317563, + "Close": 70.24913024902344, + "Volume": 10014800 + }, + { + "Date": "2026-02-04", + "Open": 70.39871899488423, + "Close": 70.6679916381836, + "Volume": 9912000 + }, + { + "Date": "2026-02-05", + "Open": 70.21921728551445, + "Close": 69.5909194946289, + "Volume": 5655000 + }, + { + "Date": "2026-02-06", + "Open": 70.289021853296, + "Close": 75.14582061767578, + "Volume": 13466800 + }, + { + "Date": "2026-02-09", + "Open": 74.99623084323015, + "Close": 74.7967758178711, + "Volume": 7613200 + }, + { + "Date": "2026-02-10", + "Open": 74.42776963542298, + "Close": 74.25823211669922, + "Volume": 6635000 + }, + { + "Date": "2026-02-11", + "Open": 74.88652449891306, + "Close": 71.22647094726562, + "Volume": 9527800 + }, + { + "Date": "2026-02-12", + "Open": 71.80490178169964, + "Close": 69.31167602539062, + "Volume": 9989100 + }, + { + "Date": "2026-02-13", + "Open": 69.60089434610606, + "Close": 68.81303405761719, + "Volume": 7381300 + }, + { + "Date": "2026-02-17", + "Open": 69.31167956413059, + "Close": 70.65802001953125, + "Volume": 6936100 + }, + { + "Date": "2026-02-18", + "Open": 68.99254207182344, + "Close": 70.91731262207031, + "Volume": 7742200 + }, + { + "Date": "2026-02-19", + "Open": 69.76045646687263, + "Close": 67.25726318359375, + "Volume": 8628200 + }, + { + "Date": "2026-02-20", + "Open": 67.12760554245297, + "Close": 69.25183868408203, + "Volume": 7665200 + }, + { + "Date": "2026-02-23", + "Open": 68.4141168741891, + "Close": 66.69877624511719, + "Volume": 8154600 + }, + { + "Date": "2026-02-24", + "Open": 66.81845105555747, + "Close": 69.04241180419922, + "Volume": 9027600 + }, + { + "Date": "2026-02-25", + "Open": 69.81032409532895, + "Close": 69.19200134277344, + "Volume": 4899500 + }, + { + "Date": "2026-02-26", + "Open": 70.18000030517578, + "Close": 70.51000213623047, + "Volume": 7271100 + }, + { + "Date": "2026-02-27", + "Open": 67.75, + "Close": 65.69999694824219, + "Volume": 12371500 + }, + { + "Date": "2026-03-02", + "Open": 62.93000030517578, + "Close": 64.25, + "Volume": 11728000 + }, + { + "Date": "2026-03-03", + "Open": 62.4900016784668, + "Close": 64.5999984741211, + "Volume": 11508500 + }, + { + "Date": "2026-03-04", + "Open": 64.87000274658203, + "Close": 63.83000183105469, + "Volume": 9415200 + }, + { + "Date": "2026-03-05", + "Open": 62.0, + "Close": 61.310001373291016, + "Volume": 20671100 + }, + { + "Date": "2026-03-06", + "Open": 59.31999969482422, + "Close": 59.0099983215332, + "Volume": 23029000 + }, + { + "Date": "2026-03-09", + "Open": 57.560001373291016, + "Close": 60.58000183105469, + "Volume": 28401600 + }, + { + "Date": "2026-03-10", + "Open": 60.04999923706055, + "Close": 59.27000045776367, + "Volume": 24287100 + }, + { + "Date": "2026-03-11", + "Open": 59.529998779296875, + "Close": 59.13999938964844, + "Volume": 13719700 + }, + { + "Date": "2026-03-12", + "Open": 57.369998931884766, + "Close": 57.939998626708984, + "Volume": 15013600 + }, + { + "Date": "2026-03-13", + "Open": 58.59000015258789, + "Close": 58.779998779296875, + "Volume": 12554000 + }, + { + "Date": "2026-03-16", + "Open": 59.369998931884766, + "Close": 60.84000015258789, + "Volume": 14465500 + }, + { + "Date": "2026-03-17", + "Open": 63.459999084472656, + "Close": 64.83000183105469, + "Volume": 24657100 + }, + { + "Date": "2026-03-18", + "Open": 64.25, + "Close": 63.810001373291016, + "Volume": 11810200 + }, + { + "Date": "2026-03-19", + "Open": 62.779998779296875, + "Close": 65.01000213623047, + "Volume": 12368100 + }, + { + "Date": "2026-03-20", + "Open": 64.75, + "Close": 63.439998626708984, + "Volume": 17890100 + }, + { + "Date": "2026-03-23", + "Open": 66.5199966430664, + "Close": 65.12999725341797, + "Volume": 18189300 + }, + { + "Date": "2026-03-24", + "Open": 64.0, + "Close": 66.6500015258789, + "Volume": 14678300 + }, + { + "Date": "2026-03-25", + "Open": 67.01000213623047, + "Close": 67.98999786376953, + "Volume": 13239800 + }, + { + "Date": "2026-03-26", + "Open": 67.37999725341797, + "Close": 66.86000061035156, + "Volume": 11104600 + }, + { + "Date": "2026-03-27", + "Open": 66.02999877929688, + "Close": 64.83000183105469, + "Volume": 11844400 + }, + { + "Date": "2026-03-30", + "Open": 64.45999908447266, + "Close": 63.189998626708984, + "Volume": 14631800 + }, + { + "Date": "2026-03-31", + "Open": 63.95000076293945, + "Close": 66.4800033569336, + "Volume": 17749200 + }, + { + "Date": "2026-04-01", + "Open": 67.01000213623047, + "Close": 67.5999984741211, + "Volume": 12564300 + }, + { + "Date": "2026-04-02", + "Open": 64.9000015258789, + "Close": 66.76000213623047, + "Volume": 11240500 + }, + { + "Date": "2026-04-06", + "Open": 66.55999755859375, + "Close": 66.77999877929688, + "Volume": 8207800 + }, + { + "Date": "2026-04-07", + "Open": 65.95999908447266, + "Close": 65.62000274658203, + "Volume": 16003200 + }, + { + "Date": "2026-04-08", + "Open": 73.0, + "Close": 69.83000183105469, + "Volume": 9625155 + } + ], + "DG": [ + { + "Date": "2025-11-26", + "Open": 103.79305530154826, + "Close": 107.79690551757812, + "Volume": 3118400 + }, + { + "Date": "2025-11-28", + "Open": 107.67797847952498, + "Close": 108.51045989990234, + "Volume": 1380400 + }, + { + "Date": "2025-12-01", + "Open": 108.17350609781927, + "Close": 108.36180114746094, + "Volume": 3321300 + }, + { + "Date": "2025-12-02", + "Open": 108.54019193234836, + "Close": 109.0456314086914, + "Volume": 3563100 + }, + { + "Date": "2025-12-03", + "Open": 109.80875336864301, + "Close": 108.90689086914062, + "Volume": 5472700 + }, + { + "Date": "2025-12-04", + "Open": 114.71446039708535, + "Close": 124.16911315917969, + "Volume": 14189800 + }, + { + "Date": "2025-12-05", + "Open": 124.07000289218693, + "Close": 131.18576049804688, + "Volume": 12342200 + }, + { + "Date": "2025-12-08", + "Open": 131.88942143242767, + "Close": 123.15823364257812, + "Volume": 6759800 + }, + { + "Date": "2025-12-09", + "Open": 123.85197746118014, + "Close": 124.41687774658203, + "Volume": 4086300 + }, + { + "Date": "2025-12-10", + "Open": 125.40792690954243, + "Close": 124.76374053955078, + "Volume": 2939400 + }, + { + "Date": "2025-12-11", + "Open": 125.12052825337227, + "Close": 131.4929962158203, + "Volume": 4208800 + }, + { + "Date": "2025-12-12", + "Open": 131.31461001774215, + "Close": 132.0182647705078, + "Volume": 4592800 + }, + { + "Date": "2025-12-15", + "Open": 133.0985069444713, + "Close": 131.74075317382812, + "Volume": 4561600 + }, + { + "Date": "2025-12-16", + "Open": 131.75067894853768, + "Close": 133.30662536621094, + "Volume": 6147700 + }, + { + "Date": "2025-12-17", + "Open": 132.9894858320789, + "Close": 135.74461364746094, + "Volume": 3765700 + }, + { + "Date": "2025-12-18", + "Open": 134.73374937856906, + "Close": 135.45721435546875, + "Volume": 4335400 + }, + { + "Date": "2025-12-19", + "Open": 134.7535714507863, + "Close": 136.05184936523438, + "Volume": 5136900 + }, + { + "Date": "2025-12-22", + "Open": 136.76540489104536, + "Close": 136.28970336914062, + "Volume": 3666700 + }, + { + "Date": "2025-12-23", + "Open": 135.9527300805464, + "Close": 133.0489501953125, + "Volume": 2338700 + }, + { + "Date": "2025-12-24", + "Open": 133.35618302953208, + "Close": 134.23822021484375, + "Volume": 966900 + }, + { + "Date": "2025-12-26", + "Open": 134.63465480340105, + "Close": 136.60684204101562, + "Volume": 1722500 + }, + { + "Date": "2025-12-29", + "Open": 136.497816168977, + "Close": 136.28970336914062, + "Volume": 3212400 + }, + { + "Date": "2025-12-30", + "Open": 135.61578330934597, + "Close": 134.60491943359375, + "Volume": 1513300 + }, + { + "Date": "2025-12-31", + "Open": 133.94089653193495, + "Close": 131.5821990966797, + "Volume": 2345000 + }, + { + "Date": "2026-01-02", + "Open": 131.60201736278464, + "Close": 135.59597778320312, + "Volume": 3544300 + }, + { + "Date": "2026-01-05", + "Open": 134.34724176808066, + "Close": 137.6870880126953, + "Volume": 3707700 + }, + { + "Date": "2026-01-06", + "Open": 138.57288809968492, + "Close": 144.0071258544922, + "Volume": 5825900 + }, + { + "Date": "2026-01-07", + "Open": 144.355465203146, + "Close": 142.8326873779297, + "Volume": 3742900 + }, + { + "Date": "2026-01-08", + "Open": 143.32037353515625, + "Close": 143.32037353515625, + "Volume": 3465600 + }, + { + "Date": "2026-01-09", + "Open": 143.49952097710997, + "Close": 142.0663299560547, + "Volume": 3020100 + }, + { + "Date": "2026-01-12", + "Open": 142.09618622570719, + "Close": 148.15744018554688, + "Volume": 3921900 + }, + { + "Date": "2026-01-13", + "Open": 147.79914217862216, + "Close": 150.53616333007812, + "Volume": 3053600 + }, + { + "Date": "2026-01-14", + "Open": 151.31246867510492, + "Close": 150.23756408691406, + "Volume": 2862700 + }, + { + "Date": "2026-01-15", + "Open": 150.03851499284426, + "Close": 151.01388549804688, + "Volume": 3047700 + }, + { + "Date": "2026-01-16", + "Open": 150.69540644391157, + "Close": 148.0380096435547, + "Volume": 3816500 + }, + { + "Date": "2026-01-20", + "Open": 147.89867666719556, + "Close": 145.93797302246094, + "Volume": 4301500 + }, + { + "Date": "2026-01-21", + "Open": 146.25645379124347, + "Close": 146.46546936035156, + "Volume": 3588600 + }, + { + "Date": "2026-01-22", + "Open": 146.39579532264173, + "Close": 143.9175567626953, + "Volume": 3926800 + }, + { + "Date": "2026-01-23", + "Open": 144.54456672927083, + "Close": 146.22659301757812, + "Volume": 2447300 + }, + { + "Date": "2026-01-26", + "Open": 148.04795386269242, + "Close": 149.62049865722656, + "Volume": 3367200 + }, + { + "Date": "2026-01-27", + "Open": 150.27738972892323, + "Close": 146.96310424804688, + "Volume": 2580000 + }, + { + "Date": "2026-01-28", + "Open": 146.27635244000572, + "Close": 144.35545349121094, + "Volume": 2117800 + }, + { + "Date": "2026-01-29", + "Open": 144.39528348795199, + "Close": 141.11085510253906, + "Volume": 2622800 + }, + { + "Date": "2026-01-30", + "Open": 139.44872892888276, + "Close": 142.7530517578125, + "Volume": 2307400 + }, + { + "Date": "2026-02-02", + "Open": 143.0217930873103, + "Close": 142.8326873779297, + "Volume": 3019600 + }, + { + "Date": "2026-02-03", + "Open": 143.8080752066282, + "Close": 147.34130859375, + "Volume": 4347500 + }, + { + "Date": "2026-02-04", + "Open": 148.63516484901083, + "Close": 148.54559326171875, + "Volume": 2792400 + }, + { + "Date": "2026-02-05", + "Open": 147.8588554375966, + "Close": 144.21612548828125, + "Volume": 2433300 + }, + { + "Date": "2026-02-06", + "Open": 145.83842644403626, + "Close": 145.95785522460938, + "Volume": 1715400 + }, + { + "Date": "2026-02-09", + "Open": 146.28631024215562, + "Close": 146.67446899414062, + "Volume": 2247000 + }, + { + "Date": "2026-02-10", + "Open": 147.65979559611944, + "Close": 145.55975341796875, + "Volume": 1940700 + }, + { + "Date": "2026-02-11", + "Open": 145.5299033413634, + "Close": 146.46546936035156, + "Volume": 2770000 + }, + { + "Date": "2026-02-12", + "Open": 147.30150159798225, + "Close": 147.85885620117188, + "Volume": 3188000 + }, + { + "Date": "2026-02-13", + "Open": 147.97828672532037, + "Close": 153.1139373779297, + "Volume": 2940400 + }, + { + "Date": "2026-02-17", + "Open": 153.064159392539, + "Close": 148.9735565185547, + "Volume": 2904800 + }, + { + "Date": "2026-02-18", + "Open": 148.69489094352306, + "Close": 151.3025360107422, + "Volume": 2564400 + }, + { + "Date": "2026-02-19", + "Open": 150.0285761059656, + "Close": 151.0736083984375, + "Volume": 2215400 + }, + { + "Date": "2026-02-20", + "Open": 150.59586738440458, + "Close": 149.9290313720703, + "Volume": 2596200 + }, + { + "Date": "2026-02-23", + "Open": 149.5906401781468, + "Close": 152.17835998535156, + "Volume": 2284300 + }, + { + "Date": "2026-02-24", + "Open": 152.28783944694004, + "Close": 153.23336791992188, + "Volume": 2195600 + }, + { + "Date": "2026-02-25", + "Open": 152.97459623827908, + "Close": 154.0594482421875, + "Volume": 3410900 + }, + { + "Date": "2026-02-26", + "Open": 153.7708182892242, + "Close": 153.27317810058594, + "Volume": 2347700 + }, + { + "Date": "2026-02-27", + "Open": 152.79544545288107, + "Close": 155.5026092529297, + "Volume": 3443100 + }, + { + "Date": "2026-03-02", + "Open": 153.9002120301789, + "Close": 151.89968872070312, + "Volume": 2497200 + }, + { + "Date": "2026-03-03", + "Open": 149.35177195578893, + "Close": 152.3177032470703, + "Volume": 2741000 + }, + { + "Date": "2026-03-04", + "Open": 154.15897187517623, + "Close": 150.88450622558594, + "Volume": 2893700 + }, + { + "Date": "2026-03-05", + "Open": 149.01337426936817, + "Close": 145.85833740234375, + "Volume": 3794400 + }, + { + "Date": "2026-03-06", + "Open": 144.33557125434876, + "Close": 145.61947631835938, + "Volume": 2842700 + }, + { + "Date": "2026-03-09", + "Open": 144.06683602642772, + "Close": 144.8332061767578, + "Volume": 2770900 + }, + { + "Date": "2026-03-10", + "Open": 144.4450544842761, + "Close": 145.31094360351562, + "Volume": 3358600 + }, + { + "Date": "2026-03-11", + "Open": 144.6739526234031, + "Close": 144.15640258789062, + "Volume": 4722900 + }, + { + "Date": "2026-03-12", + "Open": 130.9291372629596, + "Close": 135.30836486816406, + "Volume": 8687400 + }, + { + "Date": "2026-03-13", + "Open": 134.29317082662456, + "Close": 131.21775817871094, + "Volume": 3770000 + }, + { + "Date": "2026-03-16", + "Open": 132.44196419389917, + "Close": 134.21356201171875, + "Volume": 3251300 + }, + { + "Date": "2026-03-17", + "Open": 134.74106749294555, + "Close": 130.3120574951172, + "Volume": 3885600 + }, + { + "Date": "2026-03-18", + "Open": 129.88409219720182, + "Close": 126.0721664428711, + "Volume": 4004400 + }, + { + "Date": "2026-03-19", + "Open": 125.40533104651317, + "Close": 122.86736297607422, + "Volume": 3521400 + }, + { + "Date": "2026-03-20", + "Open": 124.04179346314093, + "Close": 123.93231201171875, + "Volume": 4147700 + }, + { + "Date": "2026-03-23", + "Open": 125.48495445137985, + "Close": 124.51953125, + "Volume": 2979800 + }, + { + "Date": "2026-03-24", + "Open": 121.18533921653345, + "Close": 117.32364654541016, + "Volume": 4570500 + }, + { + "Date": "2026-03-25", + "Open": 118.9360041233829, + "Close": 118.98577117919922, + "Volume": 3657800 + }, + { + "Date": "2026-03-26", + "Open": 117.96062635813335, + "Close": 118.66728210449219, + "Volume": 4084900 + }, + { + "Date": "2026-03-27", + "Open": 119.03553468395766, + "Close": 116.6070556640625, + "Volume": 2902000 + }, + { + "Date": "2026-03-30", + "Open": 118.35874099783726, + "Close": 117.2838363647461, + "Volume": 2950700 + }, + { + "Date": "2026-03-31", + "Open": 118.02035363561333, + "Close": 118.16964721679688, + "Volume": 3410400 + }, + { + "Date": "2026-04-01", + "Open": 119.85166574304255, + "Close": 116.61700439453125, + "Volume": 4018900 + }, + { + "Date": "2026-04-02", + "Open": 115.7710161955473, + "Close": 119.17487335205078, + "Volume": 2571200 + }, + { + "Date": "2026-04-06", + "Open": 119.42369390317941, + "Close": 124.42000579833984, + "Volume": 3163400 + }, + { + "Date": "2026-04-07", + "Open": 123.7699966430664, + "Close": 121.20999908447266, + "Volume": 3118300 + }, + { + "Date": "2026-04-08", + "Open": 121.94000244140625, + "Close": 122.74500274658203, + "Volume": 661219 + } + ], + "DINO": [ + { + "Date": "2025-11-26", + "Open": 52.143402147249624, + "Close": 51.71770477294922, + "Volume": 1949700 + }, + { + "Date": "2025-11-28", + "Open": 52.192905317852485, + "Close": 52.381004333496094, + "Volume": 621800 + }, + { + "Date": "2025-12-01", + "Open": 52.381005487163804, + "Close": 52.489906311035156, + "Volume": 2694900 + }, + { + "Date": "2025-12-02", + "Open": 51.82660316152574, + "Close": 51.45040512084961, + "Volume": 3018500 + }, + { + "Date": "2025-12-03", + "Open": 51.480103094182596, + "Close": 51.202903747558594, + "Volume": 4190200 + }, + { + "Date": "2025-12-04", + "Open": 51.42070228895223, + "Close": 49.886199951171875, + "Volume": 4565600 + }, + { + "Date": "2025-12-05", + "Open": 49.965399260389624, + "Close": 49.56939697265625, + "Volume": 2680500 + }, + { + "Date": "2025-12-08", + "Open": 48.965495111591984, + "Close": 48.906097412109375, + "Volume": 2901800 + }, + { + "Date": "2025-12-09", + "Open": 48.95559726276459, + "Close": 49.48029708862305, + "Volume": 2927900 + }, + { + "Date": "2025-12-10", + "Open": 49.28229540175658, + "Close": 49.75749588012695, + "Volume": 5150900 + }, + { + "Date": "2025-12-11", + "Open": 49.20310025287448, + "Close": 48.89619827270508, + "Volume": 2429700 + }, + { + "Date": "2025-12-12", + "Open": 48.6090967857619, + "Close": 48.89619827270508, + "Volume": 2070400 + }, + { + "Date": "2025-12-15", + "Open": 49.37139726400476, + "Close": 49.11399841308594, + "Volume": 3504500 + }, + { + "Date": "2025-12-16", + "Open": 48.777399006630006, + "Close": 47.14389419555664, + "Volume": 3593200 + }, + { + "Date": "2025-12-17", + "Open": 47.36169289889963, + "Close": 46.96569061279297, + "Volume": 3185200 + }, + { + "Date": "2025-12-18", + "Open": 46.80729295539716, + "Close": 46.381591796875, + "Volume": 3645500 + }, + { + "Date": "2025-12-19", + "Open": 46.60929379813406, + "Close": 46.73799133300781, + "Volume": 5046100 + }, + { + "Date": "2025-12-22", + "Open": 47.04489503790465, + "Close": 46.14399337768555, + "Volume": 1825400 + }, + { + "Date": "2025-12-23", + "Open": 46.242991883044844, + "Close": 46.52019500732422, + "Volume": 2168400 + }, + { + "Date": "2025-12-24", + "Open": 46.27269298460271, + "Close": 45.88658905029297, + "Volume": 787500 + }, + { + "Date": "2025-12-26", + "Open": 46.03509151406977, + "Close": 45.42129135131836, + "Volume": 1260900 + }, + { + "Date": "2025-12-29", + "Open": 45.95588988436196, + "Close": 45.52029037475586, + "Volume": 1688400 + }, + { + "Date": "2025-12-30", + "Open": 45.78759080831096, + "Close": 45.797489166259766, + "Volume": 1503700 + }, + { + "Date": "2025-12-31", + "Open": 45.7974900954892, + "Close": 45.619293212890625, + "Volume": 2312600 + }, + { + "Date": "2026-01-02", + "Open": 45.54009161461932, + "Close": 46.381591796875, + "Volume": 1829600 + }, + { + "Date": "2026-01-05", + "Open": 47.94579535602551, + "Close": 48.77739715576172, + "Volume": 3384800 + }, + { + "Date": "2026-01-06", + "Open": 49.01499461431144, + "Close": 47.67849349975586, + "Volume": 2357200 + }, + { + "Date": "2026-01-07", + "Open": 48.99519954376047, + "Close": 47.69829559326172, + "Volume": 2458100 + }, + { + "Date": "2026-01-08", + "Open": 48.589297497480615, + "Close": 50.09409713745117, + "Volume": 3961400 + }, + { + "Date": "2026-01-09", + "Open": 50.38120140081025, + "Close": 49.79710006713867, + "Volume": 3887300 + }, + { + "Date": "2026-01-12", + "Open": 49.549599159722256, + "Close": 49.03479766845703, + "Volume": 2587300 + }, + { + "Date": "2026-01-13", + "Open": 49.04469724991908, + "Close": 48.955596923828125, + "Volume": 2232600 + }, + { + "Date": "2026-01-14", + "Open": 49.064499383265506, + "Close": 50.06439971923828, + "Volume": 2195500 + }, + { + "Date": "2026-01-15", + "Open": 49.64860188731496, + "Close": 49.3218994140625, + "Volume": 1945600 + }, + { + "Date": "2026-01-16", + "Open": 49.321899861060935, + "Close": 48.143798828125, + "Volume": 2388200 + }, + { + "Date": "2026-01-20", + "Open": 48.09429934042794, + "Close": 47.66859817504883, + "Volume": 2332600 + }, + { + "Date": "2026-01-21", + "Open": 48.430893826038336, + "Close": 49.5297966003418, + "Volume": 3801600 + }, + { + "Date": "2026-01-22", + "Open": 49.25259726286234, + "Close": 49.104095458984375, + "Volume": 2233400 + }, + { + "Date": "2026-01-23", + "Open": 49.707997907628474, + "Close": 49.49020004272461, + "Volume": 1771600 + }, + { + "Date": "2026-01-26", + "Open": 49.61889990467141, + "Close": 48.856597900390625, + "Volume": 1561800 + }, + { + "Date": "2026-01-27", + "Open": 49.42089704294235, + "Close": 49.450599670410156, + "Volume": 1360800 + }, + { + "Date": "2026-01-28", + "Open": 50.08420092014796, + "Close": 50.26240158081055, + "Volume": 2318400 + }, + { + "Date": "2026-01-29", + "Open": 51.143502900695495, + "Close": 50.73760223388672, + "Volume": 3960300 + }, + { + "Date": "2026-01-30", + "Open": 51.02470176375254, + "Close": 51.4702033996582, + "Volume": 2564300 + }, + { + "Date": "2026-02-02", + "Open": 50.54950231683945, + "Close": 51.34150314331055, + "Volume": 2736800 + }, + { + "Date": "2026-02-03", + "Open": 51.78700462129101, + "Close": 54.08380889892578, + "Volume": 3095500 + }, + { + "Date": "2026-02-04", + "Open": 54.01450917838103, + "Close": 56.26181411743164, + "Volume": 3595800 + }, + { + "Date": "2026-02-05", + "Open": 55.53911002883639, + "Close": 56.03411102294922, + "Volume": 2131100 + }, + { + "Date": "2026-02-06", + "Open": 56.06381229678828, + "Close": 58.004215240478516, + "Volume": 2491400 + }, + { + "Date": "2026-02-09", + "Open": 58.00421462920158, + "Close": 57.61811447143555, + "Volume": 1809500 + }, + { + "Date": "2026-02-10", + "Open": 57.44981484978919, + "Close": 57.08351516723633, + "Volume": 1055700 + }, + { + "Date": "2026-02-11", + "Open": 58.231917348712535, + "Close": 58.172515869140625, + "Volume": 1373000 + }, + { + "Date": "2026-02-12", + "Open": 57.78641316498375, + "Close": 56.81621170043945, + "Volume": 2034600 + }, + { + "Date": "2026-02-13", + "Open": 56.60831165624897, + "Close": 57.9448127746582, + "Volume": 1746300 + }, + { + "Date": "2026-02-17", + "Open": 58.29131870072476, + "Close": 57.27161407470703, + "Volume": 1880300 + }, + { + "Date": "2026-02-18", + "Open": 47.47059531623525, + "Close": 51.05440139770508, + "Volume": 11616400 + }, + { + "Date": "2026-02-19", + "Open": 50.13370000201405, + "Close": 49.97529983520508, + "Volume": 4886900 + }, + { + "Date": "2026-02-20", + "Open": 49.74759746427601, + "Close": 50.371299743652344, + "Volume": 3882100 + }, + { + "Date": "2026-02-23", + "Open": 50.49999726059918, + "Close": 49.09419631958008, + "Volume": 3581200 + }, + { + "Date": "2026-02-24", + "Open": 49.08429813173385, + "Close": 49.14369583129883, + "Volume": 2502100 + }, + { + "Date": "2026-02-25", + "Open": 49.331800935199105, + "Close": 49.36149978637695, + "Volume": 2169500 + }, + { + "Date": "2026-02-26", + "Open": 49.06449775074752, + "Close": 50.23270034790039, + "Volume": 2948400 + }, + { + "Date": "2026-02-27", + "Open": 49.14369863924155, + "Close": 49.5099983215332, + "Volume": 8379000 + }, + { + "Date": "2026-03-02", + "Open": 51.11000061035156, + "Close": 53.810001373291016, + "Volume": 4573300 + }, + { + "Date": "2026-03-03", + "Open": 54.90999984741211, + "Close": 54.099998474121094, + "Volume": 4812800 + }, + { + "Date": "2026-03-04", + "Open": 53.77000045776367, + "Close": 56.66999816894531, + "Volume": 4765300 + }, + { + "Date": "2026-03-05", + "Open": 58.0099983215332, + "Close": 57.16999816894531, + "Volume": 4356000 + }, + { + "Date": "2026-03-06", + "Open": 56.72999954223633, + "Close": 56.22999954223633, + "Volume": 3155000 + }, + { + "Date": "2026-03-09", + "Open": 56.56999969482422, + "Close": 52.790000915527344, + "Volume": 4761100 + }, + { + "Date": "2026-03-10", + "Open": 53.310001373291016, + "Close": 53.119998931884766, + "Volume": 2539000 + }, + { + "Date": "2026-03-11", + "Open": 54.099998474121094, + "Close": 56.38999938964844, + "Volume": 2324500 + }, + { + "Date": "2026-03-12", + "Open": 56.90999984741211, + "Close": 57.290000915527344, + "Volume": 3816900 + }, + { + "Date": "2026-03-13", + "Open": 56.43000030517578, + "Close": 55.72999954223633, + "Volume": 2533500 + }, + { + "Date": "2026-03-16", + "Open": 55.75, + "Close": 56.59000015258789, + "Volume": 2353700 + }, + { + "Date": "2026-03-17", + "Open": 58.4900016784668, + "Close": 58.43000030517578, + "Volume": 2660200 + }, + { + "Date": "2026-03-18", + "Open": 58.880001068115234, + "Close": 59.91999816894531, + "Volume": 2116800 + }, + { + "Date": "2026-03-19", + "Open": 60.06999969482422, + "Close": 60.4900016784668, + "Volume": 2757700 + }, + { + "Date": "2026-03-20", + "Open": 60.4900016784668, + "Close": 60.220001220703125, + "Volume": 7420400 + }, + { + "Date": "2026-03-23", + "Open": 58.2400016784668, + "Close": 59.27000045776367, + "Volume": 2919800 + }, + { + "Date": "2026-03-24", + "Open": 59.86000061035156, + "Close": 61.439998626708984, + "Volume": 3033800 + }, + { + "Date": "2026-03-25", + "Open": 60.900001525878906, + "Close": 60.900001525878906, + "Volume": 2639400 + }, + { + "Date": "2026-03-26", + "Open": 61.0099983215332, + "Close": 63.220001220703125, + "Volume": 1686300 + }, + { + "Date": "2026-03-27", + "Open": 63.130001068115234, + "Close": 63.7400016784668, + "Volume": 2023000 + }, + { + "Date": "2026-03-30", + "Open": 64.69999694824219, + "Close": 63.04999923706055, + "Volume": 1700000 + }, + { + "Date": "2026-03-31", + "Open": 62.41999816894531, + "Close": 62.38999938964844, + "Volume": 2032400 + }, + { + "Date": "2026-04-01", + "Open": 61.20000076293945, + "Close": 60.91999816894531, + "Volume": 1727800 + }, + { + "Date": "2026-04-02", + "Open": 62.779998779296875, + "Close": 60.720001220703125, + "Volume": 2062300 + }, + { + "Date": "2026-04-06", + "Open": 59.70000076293945, + "Close": 61.18000030517578, + "Volume": 1658400 + }, + { + "Date": "2026-04-07", + "Open": 61.11000061035156, + "Close": 60.81999969482422, + "Volume": 2324200 + }, + { + "Date": "2026-04-08", + "Open": 58.25, + "Close": 58.459999084472656, + "Volume": 583318 + } + ], + "DLTR": [ + { + "Date": "2025-11-26", + "Open": 106.0999984741211, + "Close": 109.75, + "Volume": 4094700 + }, + { + "Date": "2025-11-28", + "Open": 109.81999969482422, + "Close": 110.80999755859375, + "Volume": 2147700 + }, + { + "Date": "2025-12-01", + "Open": 110.0999984741211, + "Close": 109.88999938964844, + "Volume": 3663400 + }, + { + "Date": "2025-12-02", + "Open": 109.88999938964844, + "Close": 108.98999786376953, + "Volume": 5751500 + }, + { + "Date": "2025-12-03", + "Open": 108.87999725341797, + "Close": 112.91999816894531, + "Volume": 6526800 + }, + { + "Date": "2025-12-04", + "Open": 114.73999786376953, + "Close": 115.87000274658203, + "Volume": 5044400 + }, + { + "Date": "2025-12-05", + "Open": 115.91999816894531, + "Close": 122.44000244140625, + "Volume": 7147400 + }, + { + "Date": "2025-12-08", + "Open": 124.6500015258789, + "Close": 120.33000183105469, + "Volume": 3696100 + }, + { + "Date": "2025-12-09", + "Open": 119.62000274658203, + "Close": 119.68000030517578, + "Volume": 2435300 + }, + { + "Date": "2025-12-10", + "Open": 120.01000213623047, + "Close": 124.23999786376953, + "Volume": 2550100 + }, + { + "Date": "2025-12-11", + "Open": 123.95999908447266, + "Close": 129.97000122070312, + "Volume": 3006400 + }, + { + "Date": "2025-12-12", + "Open": 130.1999969482422, + "Close": 129.8699951171875, + "Volume": 2506200 + }, + { + "Date": "2025-12-15", + "Open": 131.3000030517578, + "Close": 131.1699981689453, + "Volume": 2238100 + }, + { + "Date": "2025-12-16", + "Open": 130.66000366210938, + "Close": 131.14999389648438, + "Volume": 3377000 + }, + { + "Date": "2025-12-17", + "Open": 131.57000732421875, + "Close": 128.35000610351562, + "Volume": 3911600 + }, + { + "Date": "2025-12-18", + "Open": 129.47999572753906, + "Close": 126.9000015258789, + "Volume": 2771000 + }, + { + "Date": "2025-12-19", + "Open": 126.26000213623047, + "Close": 127.83999633789062, + "Volume": 6133500 + }, + { + "Date": "2025-12-22", + "Open": 128.61000061035156, + "Close": 122.48999786376953, + "Volume": 4266800 + }, + { + "Date": "2025-12-23", + "Open": 122.48999786376953, + "Close": 119.52999877929688, + "Volume": 3338000 + }, + { + "Date": "2025-12-24", + "Open": 120.05000305175781, + "Close": 122.01000213623047, + "Volume": 1304500 + }, + { + "Date": "2025-12-26", + "Open": 122.0, + "Close": 123.94999694824219, + "Volume": 1894100 + }, + { + "Date": "2025-12-29", + "Open": 123.23999786376953, + "Close": 123.93000030517578, + "Volume": 2546500 + }, + { + "Date": "2025-12-30", + "Open": 122.86000061035156, + "Close": 124.0199966430664, + "Volume": 1646100 + }, + { + "Date": "2025-12-31", + "Open": 123.27999877929688, + "Close": 123.01000213623047, + "Volume": 1590500 + }, + { + "Date": "2026-01-02", + "Open": 122.69999694824219, + "Close": 127.69999694824219, + "Volume": 2795300 + }, + { + "Date": "2026-01-05", + "Open": 128.0, + "Close": 128.57000732421875, + "Volume": 2249500 + }, + { + "Date": "2026-01-06", + "Open": 129.25, + "Close": 133.77999877929688, + "Volume": 4135300 + }, + { + "Date": "2026-01-07", + "Open": 134.0, + "Close": 131.55999755859375, + "Volume": 2492300 + }, + { + "Date": "2026-01-08", + "Open": 131.47999572753906, + "Close": 131.61000061035156, + "Volume": 3170700 + }, + { + "Date": "2026-01-09", + "Open": 130.77000427246094, + "Close": 132.3800048828125, + "Volume": 2547200 + }, + { + "Date": "2026-01-12", + "Open": 131.75999450683594, + "Close": 137.24000549316406, + "Volume": 2877100 + }, + { + "Date": "2026-01-13", + "Open": 136.72000122070312, + "Close": 137.3699951171875, + "Volume": 3469700 + }, + { + "Date": "2026-01-14", + "Open": 137.27999877929688, + "Close": 140.2899932861328, + "Volume": 2945800 + }, + { + "Date": "2026-01-15", + "Open": 140.24000549316406, + "Close": 141.2100067138672, + "Volume": 2585900 + }, + { + "Date": "2026-01-16", + "Open": 141.32000732421875, + "Close": 139.9499969482422, + "Volume": 2205300 + }, + { + "Date": "2026-01-20", + "Open": 139.8699951171875, + "Close": 134.05999755859375, + "Volume": 3061600 + }, + { + "Date": "2026-01-21", + "Open": 131.8000030517578, + "Close": 132.94000244140625, + "Volume": 4069300 + }, + { + "Date": "2026-01-22", + "Open": 131.9499969482422, + "Close": 126.79000091552734, + "Volume": 5045500 + }, + { + "Date": "2026-01-23", + "Open": 127.52999877929688, + "Close": 128.9199981689453, + "Volume": 3349600 + }, + { + "Date": "2026-01-26", + "Open": 129.25999450683594, + "Close": 125.4000015258789, + "Volume": 3862700 + }, + { + "Date": "2026-01-27", + "Open": 125.69000244140625, + "Close": 121.83999633789062, + "Volume": 4705200 + }, + { + "Date": "2026-01-28", + "Open": 121.19000244140625, + "Close": 119.0999984741211, + "Volume": 3332200 + }, + { + "Date": "2026-01-29", + "Open": 119.7300033569336, + "Close": 117.30999755859375, + "Volume": 3131400 + }, + { + "Date": "2026-01-30", + "Open": 116.0199966430664, + "Close": 117.58999633789062, + "Volume": 3275400 + }, + { + "Date": "2026-02-02", + "Open": 118.08999633789062, + "Close": 117.22000122070312, + "Volume": 2538000 + }, + { + "Date": "2026-02-03", + "Open": 117.4000015258789, + "Close": 119.69000244140625, + "Volume": 3544300 + }, + { + "Date": "2026-02-04", + "Open": 117.55000305175781, + "Close": 121.83000183105469, + "Volume": 2790200 + }, + { + "Date": "2026-02-05", + "Open": 121.83000183105469, + "Close": 119.5999984741211, + "Volume": 2494000 + }, + { + "Date": "2026-02-06", + "Open": 120.62000274658203, + "Close": 123.83000183105469, + "Volume": 3085300 + }, + { + "Date": "2026-02-09", + "Open": 123.7699966430664, + "Close": 123.16999816894531, + "Volume": 2109700 + }, + { + "Date": "2026-02-10", + "Open": 123.0, + "Close": 121.91999816894531, + "Volume": 2195200 + }, + { + "Date": "2026-02-11", + "Open": 122.30999755859375, + "Close": 125.0, + "Volume": 2911100 + }, + { + "Date": "2026-02-12", + "Open": 125.83000183105469, + "Close": 128.42999267578125, + "Volume": 3789400 + }, + { + "Date": "2026-02-13", + "Open": 126.02999877929688, + "Close": 126.05999755859375, + "Volume": 2907900 + }, + { + "Date": "2026-02-17", + "Open": 129.75, + "Close": 128.52000427246094, + "Volume": 4162800 + }, + { + "Date": "2026-02-18", + "Open": 128.1699981689453, + "Close": 132.5399932861328, + "Volume": 3364200 + }, + { + "Date": "2026-02-19", + "Open": 131.72000122070312, + "Close": 133.57000732421875, + "Volume": 2603600 + }, + { + "Date": "2026-02-20", + "Open": 133.41000366210938, + "Close": 134.50999450683594, + "Volume": 4010800 + }, + { + "Date": "2026-02-23", + "Open": 132.88999938964844, + "Close": 130.41000366210938, + "Volume": 2697800 + }, + { + "Date": "2026-02-24", + "Open": 131.55999755859375, + "Close": 131.7100067138672, + "Volume": 1976900 + }, + { + "Date": "2026-02-25", + "Open": 131.6199951171875, + "Close": 127.69999694824219, + "Volume": 2670500 + }, + { + "Date": "2026-02-26", + "Open": 127.7699966430664, + "Close": 126.94999694824219, + "Volume": 2085800 + }, + { + "Date": "2026-02-27", + "Open": 124.37000274658203, + "Close": 126.4800033569336, + "Volume": 2394300 + }, + { + "Date": "2026-03-02", + "Open": 124.36000061035156, + "Close": 119.87999725341797, + "Volume": 2930800 + }, + { + "Date": "2026-03-03", + "Open": 117.58999633789062, + "Close": 118.41000366210938, + "Volume": 2677600 + }, + { + "Date": "2026-03-04", + "Open": 120.01000213623047, + "Close": 117.8499984741211, + "Volume": 2628900 + }, + { + "Date": "2026-03-05", + "Open": 116.62999725341797, + "Close": 115.91000366210938, + "Volume": 2441700 + }, + { + "Date": "2026-03-06", + "Open": 113.8499984741211, + "Close": 115.79000091552734, + "Volume": 2181900 + }, + { + "Date": "2026-03-09", + "Open": 114.5199966430664, + "Close": 115.8499984741211, + "Volume": 2638800 + }, + { + "Date": "2026-03-10", + "Open": 115.33999633789062, + "Close": 116.81999969482422, + "Volume": 2788800 + }, + { + "Date": "2026-03-11", + "Open": 116.08999633789062, + "Close": 113.25, + "Volume": 3479500 + }, + { + "Date": "2026-03-12", + "Open": 110.5, + "Close": 111.69999694824219, + "Volume": 3726300 + }, + { + "Date": "2026-03-13", + "Open": 112.2699966430664, + "Close": 107.45999908447266, + "Volume": 4429500 + }, + { + "Date": "2026-03-16", + "Open": 111.7300033569336, + "Close": 114.36000061035156, + "Volume": 5311400 + }, + { + "Date": "2026-03-17", + "Open": 115.19000244140625, + "Close": 111.83999633789062, + "Volume": 3600200 + }, + { + "Date": "2026-03-18", + "Open": 110.97000122070312, + "Close": 107.48999786376953, + "Volume": 3553600 + }, + { + "Date": "2026-03-19", + "Open": 107.7699966430664, + "Close": 105.55999755859375, + "Volume": 3536000 + }, + { + "Date": "2026-03-20", + "Open": 105.55999755859375, + "Close": 105.91999816894531, + "Volume": 4671400 + }, + { + "Date": "2026-03-23", + "Open": 108.38999938964844, + "Close": 108.2699966430664, + "Volume": 3304100 + }, + { + "Date": "2026-03-24", + "Open": 106.80999755859375, + "Close": 106.52999877929688, + "Volume": 2873700 + }, + { + "Date": "2026-03-25", + "Open": 108.06999969482422, + "Close": 106.63999938964844, + "Volume": 2338000 + }, + { + "Date": "2026-03-26", + "Open": 106.0, + "Close": 105.98999786376953, + "Volume": 3036400 + }, + { + "Date": "2026-03-27", + "Open": 105.33000183105469, + "Close": 107.0, + "Volume": 2710800 + }, + { + "Date": "2026-03-30", + "Open": 108.95999908447266, + "Close": 105.73999786376953, + "Volume": 2235200 + }, + { + "Date": "2026-03-31", + "Open": 107.43000030517578, + "Close": 109.51000213623047, + "Volume": 3086000 + }, + { + "Date": "2026-04-01", + "Open": 110.4800033569336, + "Close": 108.69999694824219, + "Volume": 1671100 + }, + { + "Date": "2026-04-02", + "Open": 108.69999694824219, + "Close": 108.44000244140625, + "Volume": 2531600 + }, + { + "Date": "2026-04-06", + "Open": 108.62999725341797, + "Close": 111.08999633789062, + "Volume": 2087600 + }, + { + "Date": "2026-04-07", + "Open": 109.7699966430664, + "Close": 106.41999816894531, + "Volume": 3242000 + }, + { + "Date": "2026-04-08", + "Open": 106.98999786376953, + "Close": 108.18000030517578, + "Volume": 683196 + } + ], + "DD": [ + { + "Date": "2025-11-26", + "Open": 38.46877473963741, + "Close": 39.08316421508789, + "Volume": 4048500 + }, + { + "Date": "2025-11-28", + "Open": 39.26244623542487, + "Close": 39.61104965209961, + "Volume": 2285700 + }, + { + "Date": "2025-12-01", + "Open": 39.19272511132777, + "Close": 39.75048828125, + "Volume": 6015200 + }, + { + "Date": "2025-12-02", + "Open": 39.909850133271746, + "Close": 39.3620491027832, + "Volume": 4232400 + }, + { + "Date": "2025-12-03", + "Open": 39.501487731933594, + "Close": 39.501487731933594, + "Volume": 4024300 + }, + { + "Date": "2025-12-04", + "Open": 39.45168695223461, + "Close": 39.66084671020508, + "Volume": 4185700 + }, + { + "Date": "2025-12-05", + "Open": 39.74052856010898, + "Close": 40.348087310791016, + "Volume": 4490800 + }, + { + "Date": "2025-12-08", + "Open": 40.3779713068858, + "Close": 40.41781234741211, + "Volume": 4422200 + }, + { + "Date": "2025-12-09", + "Open": 40.25844982063197, + "Close": 40.44769287109375, + "Volume": 3676800 + }, + { + "Date": "2025-12-10", + "Open": 40.447691740920085, + "Close": 40.79629135131836, + "Volume": 4793900 + }, + { + "Date": "2025-12-11", + "Open": 40.746489314391916, + "Close": 41.32417297363281, + "Volume": 3185200 + }, + { + "Date": "2025-12-12", + "Open": 41.433731140496214, + "Close": 40.76641082763672, + "Volume": 4824200 + }, + { + "Date": "2025-12-15", + "Open": 41.13493375056046, + "Close": 40.44769287109375, + "Volume": 5956800 + }, + { + "Date": "2025-12-16", + "Open": 40.46761095753921, + "Close": 40.288330078125, + "Volume": 5403900 + }, + { + "Date": "2025-12-17", + "Open": 40.27836851991597, + "Close": 40.43772888183594, + "Volume": 4669400 + }, + { + "Date": "2025-12-18", + "Open": 40.68672854531821, + "Close": 40.348087310791016, + "Volume": 5544800 + }, + { + "Date": "2025-12-19", + "Open": 40.69668997199759, + "Close": 41.095088958740234, + "Volume": 14466600 + }, + { + "Date": "2025-12-22", + "Open": 41.344091679623396, + "Close": 41.314212799072266, + "Volume": 3866500 + }, + { + "Date": "2025-12-23", + "Open": 41.224572352354244, + "Close": 40.875972747802734, + "Volume": 6847600 + }, + { + "Date": "2025-12-24", + "Open": 41.035334758140635, + "Close": 40.905853271484375, + "Volume": 1918700 + }, + { + "Date": "2025-12-26", + "Open": 40.89589136509419, + "Close": 41.095088958740234, + "Volume": 2614600 + }, + { + "Date": "2025-12-29", + "Open": 41.02537032869227, + "Close": 40.72657012939453, + "Volume": 3668300 + }, + { + "Date": "2025-12-30", + "Open": 40.75644891743835, + "Close": 40.51741027832031, + "Volume": 3068600 + }, + { + "Date": "2025-12-31", + "Open": 40.44769069014541, + "Close": 40.039329528808594, + "Volume": 3035700 + }, + { + "Date": "2026-01-02", + "Open": 40.278368099684855, + "Close": 40.70664978027344, + "Volume": 4140300 + }, + { + "Date": "2026-01-05", + "Open": 40.54729096987273, + "Close": 41.84209442138672, + "Volume": 5223400 + }, + { + "Date": "2026-01-06", + "Open": 41.75245121548599, + "Close": 43.26637649536133, + "Volume": 5989100 + }, + { + "Date": "2026-01-07", + "Open": 43.27633855782234, + "Close": 43.05721664428711, + "Volume": 4090900 + }, + { + "Date": "2026-01-08", + "Open": 43.037296575617624, + "Close": 43.226539611816406, + "Volume": 4380500 + }, + { + "Date": "2026-01-09", + "Open": 43.50542147011795, + "Close": 43.63490295410156, + "Volume": 2851000 + }, + { + "Date": "2026-01-12", + "Open": 43.714580704691556, + "Close": 43.25642013549805, + "Volume": 4130700 + }, + { + "Date": "2026-01-13", + "Open": 43.33609911534634, + "Close": 43.61498260498047, + "Volume": 4235700 + }, + { + "Date": "2026-01-14", + "Open": 43.76438098031511, + "Close": 42.71857833862305, + "Volume": 13224400 + }, + { + "Date": "2026-01-15", + "Open": 43.03729855233344, + "Close": 43.21657943725586, + "Volume": 5086900 + }, + { + "Date": "2026-01-16", + "Open": 43.25641933571719, + "Close": 42.688697814941406, + "Volume": 4374900 + }, + { + "Date": "2026-01-20", + "Open": 42.11101531982422, + "Close": 42.11101531982422, + "Volume": 4848800 + }, + { + "Date": "2026-01-21", + "Open": 42.69865551025854, + "Close": 43.20661926269531, + "Volume": 4422900 + }, + { + "Date": "2026-01-22", + "Open": 43.525342161785716, + "Close": 43.61498260498047, + "Volume": 8013900 + }, + { + "Date": "2026-01-23", + "Open": 43.59506096132012, + "Close": 43.96358108520508, + "Volume": 5784700 + }, + { + "Date": "2026-01-26", + "Open": 44.14286145253939, + "Close": 44.02334213256836, + "Volume": 3172700 + }, + { + "Date": "2026-01-27", + "Open": 44.02334429539363, + "Close": 44.431705474853516, + "Volume": 3093300 + }, + { + "Date": "2026-01-28", + "Open": 44.541266267873134, + "Close": 44.45162582397461, + "Volume": 3382600 + }, + { + "Date": "2026-01-29", + "Open": 44.53130244621166, + "Close": 44.4217414855957, + "Volume": 2680200 + }, + { + "Date": "2026-01-30", + "Open": 43.81418478279353, + "Close": 43.74446105957031, + "Volume": 4491100 + }, + { + "Date": "2026-02-02", + "Open": 43.63490141466386, + "Close": 44.25242233276367, + "Volume": 3523800 + }, + { + "Date": "2026-02-03", + "Open": 44.581103413216326, + "Close": 45.11894607543945, + "Volume": 4962100 + }, + { + "Date": "2026-02-04", + "Open": 45.54722686221021, + "Close": 47.63883590698242, + "Volume": 7556800 + }, + { + "Date": "2026-02-05", + "Open": 46.91174775607032, + "Close": 45.4974250793457, + "Volume": 5330500 + }, + { + "Date": "2026-02-06", + "Open": 46.065147078907586, + "Close": 46.54322814941406, + "Volume": 3556600 + }, + { + "Date": "2026-02-09", + "Open": 46.28427149175079, + "Close": 46.91175079345703, + "Volume": 4317700 + }, + { + "Date": "2026-02-10", + "Open": 48.136835163526484, + "Close": 49.23243713378906, + "Volume": 8179900 + }, + { + "Date": "2026-02-11", + "Open": 49.68064028660437, + "Close": 51.32404327392578, + "Volume": 12411200 + }, + { + "Date": "2026-02-12", + "Open": 51.70252454631516, + "Close": 49.23243713378906, + "Volume": 8015400 + }, + { + "Date": "2026-02-13", + "Open": 49.22247767321581, + "Close": 50.019283294677734, + "Volume": 4265100 + }, + { + "Date": "2026-02-17", + "Open": 49.79020309107773, + "Close": 50.666683197021484, + "Volume": 4574400 + }, + { + "Date": "2026-02-18", + "Open": 51.104926705222844, + "Close": 51.1447639465332, + "Volume": 4500300 + }, + { + "Date": "2026-02-19", + "Open": 51.0053241874191, + "Close": 50.03920364379883, + "Volume": 5178500 + }, + { + "Date": "2026-02-20", + "Open": 49.949563627948066, + "Close": 50.20852279663086, + "Volume": 4865300 + }, + { + "Date": "2026-02-23", + "Open": 50.05911792691854, + "Close": 49.87984085083008, + "Volume": 3232100 + }, + { + "Date": "2026-02-24", + "Open": 50.118880477155315, + "Close": 50.865882873535156, + "Volume": 2532300 + }, + { + "Date": "2026-02-25", + "Open": 51.114884630749394, + "Close": 50.53720474243164, + "Volume": 2749300 + }, + { + "Date": "2026-02-26", + "Open": 50.52724404533305, + "Close": 50.14876174926758, + "Volume": 2852700 + }, + { + "Date": "2026-02-27", + "Open": 49.660719275823496, + "Close": 49.84000015258789, + "Volume": 3842300 + }, + { + "Date": "2026-03-02", + "Open": 49.08000183105469, + "Close": 49.63999938964844, + "Volume": 3449800 + }, + { + "Date": "2026-03-03", + "Open": 48.27000045776367, + "Close": 48.27000045776367, + "Volume": 3548200 + }, + { + "Date": "2026-03-04", + "Open": 48.77000045776367, + "Close": 48.08000183105469, + "Volume": 3465700 + }, + { + "Date": "2026-03-05", + "Open": 47.95000076293945, + "Close": 46.720001220703125, + "Volume": 5373000 + }, + { + "Date": "2026-03-06", + "Open": 45.40999984741211, + "Close": 45.2599983215332, + "Volume": 6586900 + }, + { + "Date": "2026-03-09", + "Open": 44.18000030517578, + "Close": 45.2400016784668, + "Volume": 5829500 + }, + { + "Date": "2026-03-10", + "Open": 45.36000061035156, + "Close": 45.970001220703125, + "Volume": 3440600 + }, + { + "Date": "2026-03-11", + "Open": 45.70000076293945, + "Close": 45.9900016784668, + "Volume": 3759500 + }, + { + "Date": "2026-03-12", + "Open": 45.380001068115234, + "Close": 45.34000015258789, + "Volume": 5451300 + }, + { + "Date": "2026-03-13", + "Open": 45.68000030517578, + "Close": 44.900001525878906, + "Volume": 2688900 + }, + { + "Date": "2026-03-16", + "Open": 45.310001373291016, + "Close": 45.400001525878906, + "Volume": 2853600 + }, + { + "Date": "2026-03-17", + "Open": 45.88999938964844, + "Close": 45.540000915527344, + "Volume": 2512300 + }, + { + "Date": "2026-03-18", + "Open": 45.290000915527344, + "Close": 44.0, + "Volume": 4574700 + }, + { + "Date": "2026-03-19", + "Open": 43.310001373291016, + "Close": 43.52000045776367, + "Volume": 4563600 + }, + { + "Date": "2026-03-20", + "Open": 43.7400016784668, + "Close": 42.439998626708984, + "Volume": 10006500 + }, + { + "Date": "2026-03-23", + "Open": 43.84000015258789, + "Close": 44.13999938964844, + "Volume": 5737100 + }, + { + "Date": "2026-03-24", + "Open": 43.72999954223633, + "Close": 45.33000183105469, + "Volume": 4537200 + }, + { + "Date": "2026-03-25", + "Open": 46.0, + "Close": 46.33000183105469, + "Volume": 2961600 + }, + { + "Date": "2026-03-26", + "Open": 45.88999938964844, + "Close": 46.02000045776367, + "Volume": 2672100 + }, + { + "Date": "2026-03-27", + "Open": 45.75, + "Close": 45.2599983215332, + "Volume": 3500500 + }, + { + "Date": "2026-03-30", + "Open": 45.72999954223633, + "Close": 44.220001220703125, + "Volume": 4544300 + }, + { + "Date": "2026-03-31", + "Open": 44.9900016784668, + "Close": 45.79999923706055, + "Volume": 3997800 + }, + { + "Date": "2026-04-01", + "Open": 46.310001373291016, + "Close": 46.209999084472656, + "Volume": 3340000 + }, + { + "Date": "2026-04-02", + "Open": 45.41999816894531, + "Close": 45.47999954223633, + "Volume": 2673900 + }, + { + "Date": "2026-04-06", + "Open": 45.43000030517578, + "Close": 45.56999969482422, + "Volume": 2645700 + }, + { + "Date": "2026-04-07", + "Open": 45.65999984741211, + "Close": 45.529998779296875, + "Volume": 2852600 + }, + { + "Date": "2026-04-08", + "Open": 47.220001220703125, + "Close": 46.97999954223633, + "Volume": 737628 + } + ], + "DHR": [ + { + "Date": "2025-11-26", + "Open": 228.76498272424476, + "Close": 227.65887451171875, + "Volume": 4135300 + }, + { + "Date": "2025-11-28", + "Open": 227.47949646676872, + "Close": 225.98475646972656, + "Volume": 1461500 + }, + { + "Date": "2025-12-01", + "Open": 225.76553125069017, + "Close": 223.35401916503906, + "Volume": 3881300 + }, + { + "Date": "2025-12-02", + "Open": 225.06798952415775, + "Close": 225.79542541503906, + "Volume": 2737100 + }, + { + "Date": "2025-12-03", + "Open": 227.2004808862734, + "Close": 227.65887451171875, + "Volume": 3761000 + }, + { + "Date": "2025-12-04", + "Open": 226.90153517894103, + "Close": 226.3335418701172, + "Volume": 4089300 + }, + { + "Date": "2025-12-05", + "Open": 227.2303762000301, + "Close": 225.4566192626953, + "Volume": 3179600 + }, + { + "Date": "2025-12-08", + "Open": 224.0814571197836, + "Close": 223.6928253173828, + "Volume": 2945900 + }, + { + "Date": "2025-12-09", + "Open": 224.54980615073993, + "Close": 222.44720458984375, + "Volume": 3369200 + }, + { + "Date": "2025-12-10", + "Open": 223.32412880667488, + "Close": 229.61199951171875, + "Volume": 3914000 + }, + { + "Date": "2025-12-11", + "Open": 229.45255889445795, + "Close": 231.55516052246094, + "Volume": 5781800 + }, + { + "Date": "2025-12-12", + "Open": 231.6548151239865, + "Close": 225.53634643554688, + "Volume": 4858300 + }, + { + "Date": "2025-12-15", + "Open": 227.05101426188665, + "Close": 227.72862243652344, + "Volume": 4826600 + }, + { + "Date": "2025-12-16", + "Open": 227.4396432450479, + "Close": 223.91204833984375, + "Volume": 2992100 + }, + { + "Date": "2025-12-17", + "Open": 224.7989312601378, + "Close": 221.8493194580078, + "Volume": 5088700 + }, + { + "Date": "2025-12-18", + "Open": 222.885670059244, + "Close": 223.56329345703125, + "Volume": 3502400 + }, + { + "Date": "2025-12-19", + "Open": 223.85226382082539, + "Close": 224.0515594482422, + "Volume": 6318100 + }, + { + "Date": "2025-12-22", + "Open": 224.34055863507172, + "Close": 227.21044921875, + "Volume": 2576100 + }, + { + "Date": "2025-12-23", + "Open": 226.26378454565616, + "Close": 230.02056884765625, + "Volume": 1868500 + }, + { + "Date": "2025-12-24", + "Open": 229.93088928125923, + "Close": 230.6583251953125, + "Volume": 785800 + }, + { + "Date": "2025-12-26", + "Open": 231.0474843122242, + "Close": 229.83009338378906, + "Volume": 1140700 + }, + { + "Date": "2025-12-29", + "Open": 229.4708617898541, + "Close": 230.13943481445312, + "Volume": 1666400 + }, + { + "Date": "2025-12-30", + "Open": 229.57063347896928, + "Close": 230.17933654785156, + "Volume": 1375900 + }, + { + "Date": "2025-12-31", + "Open": 230.4088437472376, + "Close": 228.4330596923828, + "Volume": 1270300 + }, + { + "Date": "2026-01-02", + "Open": 228.32329783861724, + "Close": 229.909912109375, + "Volume": 2338300 + }, + { + "Date": "2026-01-05", + "Open": 228.79229085285334, + "Close": 234.85935974121094, + "Volume": 3191700 + }, + { + "Date": "2026-01-06", + "Open": 234.82943184085465, + "Close": 236.0867462158203, + "Volume": 2663400 + }, + { + "Date": "2026-01-07", + "Open": 236.34620003098587, + "Close": 235.0689239501953, + "Volume": 2653300 + }, + { + "Date": "2026-01-08", + "Open": 233.053209468762, + "Close": 234.5001220703125, + "Volume": 2533900 + }, + { + "Date": "2026-01-09", + "Open": 236.6954513372458, + "Close": 237.8629608154297, + "Volume": 2536100 + }, + { + "Date": "2026-01-12", + "Open": 237.78312646673902, + "Close": 238.4916229248047, + "Volume": 3615800 + }, + { + "Date": "2026-01-13", + "Open": 239.48948739640593, + "Close": 235.05892944335938, + "Volume": 4249900 + }, + { + "Date": "2026-01-14", + "Open": 235.62772694071384, + "Close": 237.44384765625, + "Volume": 3136000 + }, + { + "Date": "2026-01-15", + "Open": 235.70756524816863, + "Close": 239.37973022460938, + "Volume": 2861700 + }, + { + "Date": "2026-01-16", + "Open": 237.98270400204476, + "Close": 235.48802185058594, + "Volume": 3904400 + }, + { + "Date": "2026-01-20", + "Open": 232.99334864677868, + "Close": 233.83155822753906, + "Volume": 4326400 + }, + { + "Date": "2026-01-21", + "Open": 234.83940706329471, + "Close": 241.53514099121094, + "Volume": 5042900 + }, + { + "Date": "2026-01-22", + "Open": 241.81453463829104, + "Close": 239.56932067871094, + "Volume": 2955100 + }, + { + "Date": "2026-01-23", + "Open": 239.13025765022667, + "Close": 234.51010131835938, + "Volume": 3066600 + }, + { + "Date": "2026-01-26", + "Open": 235.48802749742774, + "Close": 236.2064971923828, + "Volume": 4471000 + }, + { + "Date": "2026-01-27", + "Open": 233.52221931009885, + "Close": 235.24853515625, + "Volume": 4299300 + }, + { + "Date": "2026-01-28", + "Open": 228.5128978360367, + "Close": 224.0623779296875, + "Volume": 7764000 + }, + { + "Date": "2026-01-29", + "Open": 222.84497378404632, + "Close": 219.15283203125, + "Volume": 7444900 + }, + { + "Date": "2026-01-30", + "Open": 218.90336741616568, + "Close": 218.4243927001953, + "Volume": 5627900 + }, + { + "Date": "2026-02-02", + "Open": 218.98320652240827, + "Close": 222.94476318359375, + "Volume": 4782600 + }, + { + "Date": "2026-02-03", + "Open": 221.04879959821304, + "Close": 216.13926696777344, + "Volume": 4210700 + }, + { + "Date": "2026-02-04", + "Open": 216.93755993207162, + "Close": 219.0630340576172, + "Volume": 3938500 + }, + { + "Date": "2026-02-05", + "Open": 218.61399522093518, + "Close": 215.29107666015625, + "Volume": 4141900 + }, + { + "Date": "2026-02-06", + "Open": 216.48851934238013, + "Close": 216.1492462158203, + "Volume": 4311100 + }, + { + "Date": "2026-02-09", + "Open": 214.18343496929256, + "Close": 216.1991424560547, + "Volume": 3559600 + }, + { + "Date": "2026-02-10", + "Open": 216.8876734685123, + "Close": 219.28256225585938, + "Volume": 4420700 + }, + { + "Date": "2026-02-11", + "Open": 217.68596052269797, + "Close": 219.51206970214844, + "Volume": 4539000 + }, + { + "Date": "2026-02-12", + "Open": 218.45433321932643, + "Close": 214.48280334472656, + "Volume": 5167100 + }, + { + "Date": "2026-02-13", + "Open": 215.5904430565415, + "Close": 212.12782287597656, + "Volume": 5286400 + }, + { + "Date": "2026-02-17", + "Open": 201.3707530647318, + "Close": 205.92105102539062, + "Volume": 8709200 + }, + { + "Date": "2026-02-18", + "Open": 205.41213657191028, + "Close": 208.11636352539062, + "Volume": 4646900 + }, + { + "Date": "2026-02-19", + "Open": 206.58961918872708, + "Close": 210.80064392089844, + "Volume": 4763700 + }, + { + "Date": "2026-02-20", + "Open": 208.2959891628054, + "Close": 209.0543670654297, + "Volume": 4471100 + }, + { + "Date": "2026-02-23", + "Open": 207.55755703978042, + "Close": 210.47134399414062, + "Volume": 2400600 + }, + { + "Date": "2026-02-24", + "Open": 209.9324967721894, + "Close": 208.74502563476562, + "Volume": 3176000 + }, + { + "Date": "2026-02-25", + "Open": 209.89257338774328, + "Close": 209.07432556152344, + "Volume": 2810300 + }, + { + "Date": "2026-02-26", + "Open": 208.63526965512997, + "Close": 208.9146728515625, + "Volume": 2839800 + }, + { + "Date": "2026-02-27", + "Open": 207.5675297923367, + "Close": 210.1919403076172, + "Volume": 5242600 + }, + { + "Date": "2026-03-02", + "Open": 207.5575591152154, + "Close": 205.5618133544922, + "Volume": 3195800 + }, + { + "Date": "2026-03-03", + "Open": 201.84973390902394, + "Close": 203.5760498046875, + "Volume": 4620900 + }, + { + "Date": "2026-03-04", + "Open": 204.17477001485636, + "Close": 204.2945098876953, + "Volume": 2958400 + }, + { + "Date": "2026-03-05", + "Open": 201.83975770778025, + "Close": 201.57032775878906, + "Volume": 4771400 + }, + { + "Date": "2026-03-06", + "Open": 199.57458027793317, + "Close": 195.0841522216797, + "Volume": 4237700 + }, + { + "Date": "2026-03-09", + "Open": 194.4155795860782, + "Close": 198.37713623046875, + "Volume": 3522600 + }, + { + "Date": "2026-03-10", + "Open": 197.7384972940419, + "Close": 194.80474853515625, + "Volume": 3190400 + }, + { + "Date": "2026-03-11", + "Open": 194.28584572234354, + "Close": 194.64508056640625, + "Volume": 2957500 + }, + { + "Date": "2026-03-12", + "Open": 192.7591054115899, + "Close": 185.86380004882812, + "Volume": 5235300 + }, + { + "Date": "2026-03-13", + "Open": 187.37059431466236, + "Close": 186.9215545654297, + "Volume": 4134100 + }, + { + "Date": "2026-03-16", + "Open": 188.58800601325305, + "Close": 190.98289489746094, + "Volume": 4333500 + }, + { + "Date": "2026-03-17", + "Open": 193.08839998302233, + "Close": 194.79476928710938, + "Volume": 3751700 + }, + { + "Date": "2026-03-18", + "Open": 193.10835879380687, + "Close": 191.0926513671875, + "Volume": 4123800 + }, + { + "Date": "2026-03-19", + "Open": 189.42620899674392, + "Close": 189.7056121826172, + "Volume": 3353500 + }, + { + "Date": "2026-03-20", + "Open": 189.07694822735942, + "Close": 188.94723510742188, + "Volume": 5686200 + }, + { + "Date": "2026-03-23", + "Open": 192.22026637755334, + "Close": 189.59585571289062, + "Volume": 3147000 + }, + { + "Date": "2026-03-24", + "Open": 186.821769311169, + "Close": 189.69564819335938, + "Volume": 4195500 + }, + { + "Date": "2026-03-25", + "Open": 191.3620905055787, + "Close": 186.7519073486328, + "Volume": 5265500 + }, + { + "Date": "2026-03-26", + "Open": 185.11538831171114, + "Close": 187.64999389648438, + "Volume": 3695000 + }, + { + "Date": "2026-03-27", + "Open": 184.72999572753906, + "Close": 181.52000427246094, + "Volume": 5857600 + }, + { + "Date": "2026-03-30", + "Open": 183.6199951171875, + "Close": 183.88999938964844, + "Volume": 3979700 + }, + { + "Date": "2026-03-31", + "Open": 186.77000427246094, + "Close": 189.60000610351562, + "Volume": 4659500 + }, + { + "Date": "2026-04-01", + "Open": 190.55999755859375, + "Close": 190.7899932861328, + "Volume": 3770600 + }, + { + "Date": "2026-04-02", + "Open": 189.4600067138672, + "Close": 191.1199951171875, + "Volume": 2739700 + }, + { + "Date": "2026-04-06", + "Open": 190.6300048828125, + "Close": 192.1199951171875, + "Volume": 2595700 + }, + { + "Date": "2026-04-07", + "Open": 191.2100067138672, + "Close": 191.00999450683594, + "Volume": 2931700 + }, + { + "Date": "2026-04-08", + "Open": 195.89999389648438, + "Close": 195.23500061035156, + "Volume": 713831 + } + ], + "D": [ + { + "Date": "2025-11-26", + "Open": 60.51465682877128, + "Close": 61.189762115478516, + "Volume": 3669800 + }, + { + "Date": "2025-11-28", + "Open": 61.25824947429359, + "Close": 61.414794921875, + "Volume": 2034400 + }, + { + "Date": "2025-12-01", + "Open": 61.34630807868601, + "Close": 59.487327575683594, + "Volume": 7124500 + }, + { + "Date": "2025-12-02", + "Open": 59.663442200499155, + "Close": 59.04704284667969, + "Volume": 6108000 + }, + { + "Date": "2025-12-03", + "Open": 59.20358792442472, + "Close": 58.733951568603516, + "Volume": 7941900 + }, + { + "Date": "2025-12-04", + "Open": 58.753522770943334, + "Close": 58.548057556152344, + "Volume": 7389000 + }, + { + "Date": "2025-12-05", + "Open": 58.36797676290693, + "Close": 57.87324905395508, + "Volume": 7138000 + }, + { + "Date": "2025-12-08", + "Open": 57.9820851440248, + "Close": 57.82377243041992, + "Volume": 5467900 + }, + { + "Date": "2025-12-09", + "Open": 58.130506058164805, + "Close": 57.843563079833984, + "Volume": 4456500 + }, + { + "Date": "2025-12-10", + "Open": 57.78419558865109, + "Close": 57.44778060913086, + "Volume": 6792200 + }, + { + "Date": "2025-12-11", + "Open": 57.398305026736864, + "Close": 57.556617736816406, + "Volume": 6554400 + }, + { + "Date": "2025-12-12", + "Open": 57.63577782144208, + "Close": 58.70439147949219, + "Volume": 7601200 + }, + { + "Date": "2025-12-15", + "Open": 58.80333451629243, + "Close": 59.20901107788086, + "Volume": 6858700 + }, + { + "Date": "2025-12-16", + "Open": 59.17932823060095, + "Close": 58.71428298950195, + "Volume": 7027200 + }, + { + "Date": "2025-12-17", + "Open": 58.79343911749828, + "Close": 59.476165771484375, + "Volume": 9188200 + }, + { + "Date": "2025-12-18", + "Open": 59.74331670420777, + "Close": 59.46626663208008, + "Volume": 11093100 + }, + { + "Date": "2025-12-19", + "Open": 59.65426550952686, + "Close": 58.8033332824707, + "Volume": 10159800 + }, + { + "Date": "2025-12-22", + "Open": 57.863350304536, + "Close": 56.61663818359375, + "Volume": 18834500 + }, + { + "Date": "2025-12-23", + "Open": 56.389064147399516, + "Close": 57.52693557739258, + "Volume": 8862900 + }, + { + "Date": "2025-12-24", + "Open": 57.5170421478209, + "Close": 58.387760162353516, + "Volume": 3079300 + }, + { + "Date": "2025-12-26", + "Open": 58.21955534310723, + "Close": 58.57575988769531, + "Volume": 4342400 + }, + { + "Date": "2025-12-29", + "Open": 58.664811818573114, + "Close": 58.6252326965332, + "Volume": 6530000 + }, + { + "Date": "2025-12-30", + "Open": 58.52628792211034, + "Close": 58.43723678588867, + "Volume": 4061400 + }, + { + "Date": "2025-12-31", + "Open": 58.37786741169698, + "Close": 57.972190856933594, + "Volume": 3370800 + }, + { + "Date": "2026-01-02", + "Open": 58.28881908369779, + "Close": 58.61534118652344, + "Volume": 5675200 + }, + { + "Date": "2026-01-05", + "Open": 58.34818655519464, + "Close": 58.071136474609375, + "Volume": 5283800 + }, + { + "Date": "2026-01-06", + "Open": 58.179976918212915, + "Close": 58.10082244873047, + "Volume": 6171000 + }, + { + "Date": "2026-01-07", + "Open": 58.27892357715713, + "Close": 56.47811508178711, + "Volume": 7836500 + }, + { + "Date": "2026-01-08", + "Open": 56.43853679864431, + "Close": 57.190521240234375, + "Volume": 5570100 + }, + { + "Date": "2026-01-09", + "Open": 57.28947116883301, + "Close": 57.36862564086914, + "Volume": 4880700 + }, + { + "Date": "2026-01-12", + "Open": 57.35873016950452, + "Close": 57.77429962158203, + "Volume": 11453900 + }, + { + "Date": "2026-01-13", + "Open": 57.78419799862599, + "Close": 58.39765930175781, + "Volume": 7851500 + }, + { + "Date": "2026-01-14", + "Open": 58.4966031952466, + "Close": 59.614688873291016, + "Volume": 6151200 + }, + { + "Date": "2026-01-15", + "Open": 59.79279030350608, + "Close": 59.703739166259766, + "Volume": 5335200 + }, + { + "Date": "2026-01-16", + "Open": 59.466267169075735, + "Close": 60.485408782958984, + "Volume": 6710200 + }, + { + "Date": "2026-01-20", + "Open": 60.445831298828125, + "Close": 60.445831298828125, + "Volume": 6392900 + }, + { + "Date": "2026-01-21", + "Open": 60.85150817680258, + "Close": 60.27762222290039, + "Volume": 6995200 + }, + { + "Date": "2026-01-22", + "Open": 60.386460781730975, + "Close": 59.29806137084961, + "Volume": 4707300 + }, + { + "Date": "2026-01-23", + "Open": 59.12985125192626, + "Close": 58.97153854370117, + "Volume": 5245600 + }, + { + "Date": "2026-01-26", + "Open": 59.218902781143626, + "Close": 59.604793548583984, + "Volume": 4454200 + }, + { + "Date": "2026-01-27", + "Open": 59.56521497232655, + "Close": 60.485408782958984, + "Volume": 3876500 + }, + { + "Date": "2026-01-28", + "Open": 60.396357752428884, + "Close": 60.0698356628418, + "Volume": 3386200 + }, + { + "Date": "2026-01-29", + "Open": 60.43593960264667, + "Close": 60.188575744628906, + "Volume": 4288000 + }, + { + "Date": "2026-01-30", + "Open": 60.21825673754583, + "Close": 59.53553009033203, + "Volume": 8217000 + }, + { + "Date": "2026-02-02", + "Open": 59.6344779474298, + "Close": 59.39700698852539, + "Volume": 6022800 + }, + { + "Date": "2026-02-03", + "Open": 59.53552971598372, + "Close": 60.78224563598633, + "Volume": 7696100 + }, + { + "Date": "2026-02-04", + "Open": 61.28686542288288, + "Close": 61.67275619506836, + "Volume": 5492700 + }, + { + "Date": "2026-02-05", + "Open": 61.90033122761501, + "Close": 61.86075210571289, + "Volume": 3495500 + }, + { + "Date": "2026-02-06", + "Open": 62.325796600691284, + "Close": 61.67275619506836, + "Volume": 3658700 + }, + { + "Date": "2026-02-09", + "Open": 61.613387218947025, + "Close": 61.70243835449219, + "Volume": 3375600 + }, + { + "Date": "2026-02-10", + "Open": 61.9003295052955, + "Close": 63.11735916137695, + "Volume": 6345700 + }, + { + "Date": "2026-02-11", + "Open": 63.20641113591367, + "Close": 63.968292236328125, + "Volume": 4459200 + }, + { + "Date": "2026-02-12", + "Open": 64.01776495147018, + "Close": 64.43334197998047, + "Volume": 8873000 + }, + { + "Date": "2026-02-13", + "Open": 64.31459797588764, + "Close": 65.80867767333984, + "Volume": 4554200 + }, + { + "Date": "2026-02-17", + "Open": 66.51119308657634, + "Close": 64.95774841308594, + "Volume": 6672800 + }, + { + "Date": "2026-02-18", + "Open": 65.04679302196698, + "Close": 64.03755187988281, + "Volume": 6582700 + }, + { + "Date": "2026-02-19", + "Open": 64.28492144825636, + "Close": 64.7697525024414, + "Volume": 6897800 + }, + { + "Date": "2026-02-20", + "Open": 65.30405971470275, + "Close": 65.26448059082031, + "Volume": 9279300 + }, + { + "Date": "2026-02-23", + "Open": 65.48215791908767, + "Close": 63.5527229309082, + "Volume": 10616600 + }, + { + "Date": "2026-02-24", + "Open": 63.493352525561896, + "Close": 63.06789016723633, + "Volume": 6820800 + }, + { + "Date": "2026-02-25", + "Open": 63.12725538621597, + "Close": 62.899681091308594, + "Volume": 5696400 + }, + { + "Date": "2026-02-26", + "Open": 63.11736200602859, + "Close": 62.68199920654297, + "Volume": 5046800 + }, + { + "Date": "2026-02-27", + "Open": 62.66999816894531, + "Close": 63.13999938964844, + "Volume": 14187500 + }, + { + "Date": "2026-03-02", + "Open": 63.0, + "Close": 63.04999923706055, + "Volume": 6884400 + }, + { + "Date": "2026-03-03", + "Open": 62.18000030517578, + "Close": 62.68000030517578, + "Volume": 4503500 + }, + { + "Date": "2026-03-04", + "Open": 62.66999816894531, + "Close": 62.56999969482422, + "Volume": 4959700 + }, + { + "Date": "2026-03-05", + "Open": 62.33000183105469, + "Close": 63.0, + "Volume": 5714900 + }, + { + "Date": "2026-03-06", + "Open": 62.66999816894531, + "Close": 63.2400016784668, + "Volume": 4420700 + }, + { + "Date": "2026-03-09", + "Open": 63.09000015258789, + "Close": 62.90999984741211, + "Volume": 3381800 + }, + { + "Date": "2026-03-10", + "Open": 62.43000030517578, + "Close": 62.72999954223633, + "Volume": 3434200 + }, + { + "Date": "2026-03-11", + "Open": 62.52000045776367, + "Close": 62.209999084472656, + "Volume": 3261300 + }, + { + "Date": "2026-03-12", + "Open": 62.04999923706055, + "Close": 62.84000015258789, + "Volume": 4885800 + }, + { + "Date": "2026-03-13", + "Open": 63.709999084472656, + "Close": 63.209999084472656, + "Volume": 4294700 + }, + { + "Date": "2026-03-16", + "Open": 63.81999969482422, + "Close": 63.41999816894531, + "Volume": 3096300 + }, + { + "Date": "2026-03-17", + "Open": 63.939998626708984, + "Close": 63.029998779296875, + "Volume": 3777200 + }, + { + "Date": "2026-03-18", + "Open": 62.84000015258789, + "Close": 62.20000076293945, + "Volume": 3519100 + }, + { + "Date": "2026-03-19", + "Open": 62.15999984741211, + "Close": 61.02000045776367, + "Volume": 5069500 + }, + { + "Date": "2026-03-20", + "Open": 61.099998474121094, + "Close": 59.380001068115234, + "Volume": 7784800 + }, + { + "Date": "2026-03-23", + "Open": 60.13999938964844, + "Close": 59.81999969482422, + "Volume": 5266300 + }, + { + "Date": "2026-03-24", + "Open": 59.45000076293945, + "Close": 60.27000045776367, + "Volume": 3396000 + }, + { + "Date": "2026-03-25", + "Open": 60.7400016784668, + "Close": 60.65999984741211, + "Volume": 3864700 + }, + { + "Date": "2026-03-26", + "Open": 60.59000015258789, + "Close": 60.900001525878906, + "Volume": 3139700 + }, + { + "Date": "2026-03-27", + "Open": 60.939998626708984, + "Close": 60.880001068115234, + "Volume": 3699900 + }, + { + "Date": "2026-03-30", + "Open": 61.779998779296875, + "Close": 61.84000015258789, + "Volume": 3906000 + }, + { + "Date": "2026-03-31", + "Open": 62.15999984741211, + "Close": 61.81999969482422, + "Volume": 4552200 + }, + { + "Date": "2026-04-01", + "Open": 61.61000061035156, + "Close": 62.04999923706055, + "Volume": 3674900 + }, + { + "Date": "2026-04-02", + "Open": 62.099998474121094, + "Close": 62.77000045776367, + "Volume": 3451800 + }, + { + "Date": "2026-04-06", + "Open": 62.43000030517578, + "Close": 62.220001220703125, + "Volume": 2373200 + }, + { + "Date": "2026-04-07", + "Open": 62.16999816894531, + "Close": 62.689998626708984, + "Volume": 2634200 + }, + { + "Date": "2026-04-08", + "Open": 61.91999816894531, + "Close": 62.654998779296875, + "Volume": 1044711 + } + ], + "DIN": [ + { + "Date": "2025-11-26", + "Open": 29.721977087347913, + "Close": 30.90730094909668, + "Volume": 456300 + }, + { + "Date": "2025-11-28", + "Open": 30.86779022216797, + "Close": 30.86779022216797, + "Volume": 216200 + }, + { + "Date": "2025-12-01", + "Open": 30.13683990181925, + "Close": 29.78124237060547, + "Volume": 905000 + }, + { + "Date": "2025-12-02", + "Open": 30.087450656641824, + "Close": 30.749256134033203, + "Volume": 529900 + }, + { + "Date": "2025-12-03", + "Open": 30.749257011122893, + "Close": 31.262897491455078, + "Volume": 435100 + }, + { + "Date": "2025-12-04", + "Open": 31.085096069635664, + "Close": 32.181522369384766, + "Volume": 321900 + }, + { + "Date": "2025-12-05", + "Open": 32.438340849920564, + "Close": 32.98161315917969, + "Volume": 653100 + }, + { + "Date": "2025-12-08", + "Open": 33.15941510977809, + "Close": 34.06816482543945, + "Volume": 492900 + }, + { + "Date": "2025-12-09", + "Open": 34.12742612916099, + "Close": 34.28546905517578, + "Volume": 387200 + }, + { + "Date": "2025-12-10", + "Open": 34.236079965362386, + "Close": 33.43598556518555, + "Volume": 717600 + }, + { + "Date": "2025-12-11", + "Open": 33.633540890131904, + "Close": 33.62366485595703, + "Volume": 545100 + }, + { + "Date": "2025-12-12", + "Open": 33.82122350605974, + "Close": 33.633544921875, + "Volume": 618000 + }, + { + "Date": "2025-12-15", + "Open": 33.77183076031382, + "Close": 34.058284759521484, + "Volume": 487900 + }, + { + "Date": "2025-12-16", + "Open": 33.97926577763129, + "Close": 33.44586944580078, + "Volume": 405700 + }, + { + "Date": "2025-12-17", + "Open": 33.58415459662609, + "Close": 33.52488708496094, + "Volume": 464400 + }, + { + "Date": "2025-12-18", + "Open": 34.13730477021738, + "Close": 34.07803726196289, + "Volume": 461200 + }, + { + "Date": "2025-12-19", + "Open": 34.15706083796497, + "Close": 33.92987060546875, + "Volume": 518500 + }, + { + "Date": "2025-12-22", + "Open": 33.9298745496336, + "Close": 33.29770278930664, + "Volume": 442100 + }, + { + "Date": "2025-12-23", + "Open": 33.218231763017116, + "Close": 32.731483459472656, + "Volume": 412200 + }, + { + "Date": "2025-12-24", + "Open": 32.61227912997435, + "Close": 32.413604736328125, + "Volume": 211000 + }, + { + "Date": "2025-12-26", + "Open": 32.92022298642517, + "Close": 33.87385559082031, + "Volume": 327200 + }, + { + "Date": "2025-12-29", + "Open": 33.6255122263704, + "Close": 32.26459884643555, + "Volume": 727500 + }, + { + "Date": "2025-12-30", + "Open": 32.17519622858245, + "Close": 31.4301700592041, + "Volume": 565500 + }, + { + "Date": "2025-12-31", + "Open": 31.400369249206854, + "Close": 31.92685317993164, + "Volume": 344300 + }, + { + "Date": "2026-01-02", + "Open": 32.264600644162094, + "Close": 32.99969482421875, + "Volume": 436100 + }, + { + "Date": "2026-01-05", + "Open": 32.89042346389946, + "Close": 34.34074020385742, + "Volume": 423000 + }, + { + "Date": "2026-01-06", + "Open": 35.00629613226686, + "Close": 35.999664306640625, + "Volume": 820100 + }, + { + "Date": "2026-01-07", + "Open": 36.47648174166934, + "Close": 35.80099105834961, + "Volume": 416600 + }, + { + "Date": "2026-01-08", + "Open": 35.44337767294343, + "Close": 36.625484466552734, + "Volume": 432700 + }, + { + "Date": "2026-01-09", + "Open": 36.5857540518467, + "Close": 35.98973083496094, + "Volume": 406400 + }, + { + "Date": "2026-01-12", + "Open": 35.7115867295757, + "Close": 37.03276443481445, + "Volume": 568100 + }, + { + "Date": "2026-01-13", + "Open": 36.754622002739545, + "Close": 37.26123809814453, + "Volume": 385900 + }, + { + "Date": "2026-01-14", + "Open": 37.191702816620285, + "Close": 38.55261993408203, + "Volume": 448600 + }, + { + "Date": "2026-01-15", + "Open": 38.234745310182625, + "Close": 38.314212799072266, + "Volume": 717300 + }, + { + "Date": "2026-01-16", + "Open": 38.11553658134635, + "Close": 37.57912063598633, + "Volume": 309900 + }, + { + "Date": "2026-01-20", + "Open": 36.98309880753245, + "Close": 36.55595016479492, + "Volume": 318600 + }, + { + "Date": "2026-01-21", + "Open": 36.97316677692702, + "Close": 36.42681121826172, + "Volume": 418100 + }, + { + "Date": "2026-01-22", + "Open": 36.625486143340055, + "Close": 34.906959533691406, + "Volume": 373000 + }, + { + "Date": "2026-01-23", + "Open": 34.767888585652656, + "Close": 34.906959533691406, + "Volume": 288900 + }, + { + "Date": "2026-01-26", + "Open": 34.44007254265243, + "Close": 34.06259536743164, + "Volume": 310300 + }, + { + "Date": "2026-01-27", + "Open": 34.0625968131165, + "Close": 33.81425476074219, + "Volume": 270000 + }, + { + "Date": "2026-01-28", + "Open": 34.330808163150714, + "Close": 33.824188232421875, + "Volume": 302300 + }, + { + "Date": "2026-01-29", + "Open": 33.913590077115316, + "Close": 34.07252883911133, + "Volume": 419200 + }, + { + "Date": "2026-01-30", + "Open": 33.983127308744436, + "Close": 34.16193389892578, + "Volume": 336400 + }, + { + "Date": "2026-02-02", + "Open": 34.35067632332245, + "Close": 35.06589889526367, + "Volume": 671000 + }, + { + "Date": "2026-02-03", + "Open": 34.76788797552639, + "Close": 34.61888122558594, + "Volume": 366200 + }, + { + "Date": "2026-02-04", + "Open": 34.718219767661935, + "Close": 34.97649383544922, + "Volume": 502600 + }, + { + "Date": "2026-02-05", + "Open": 34.80762131753417, + "Close": 35.01622772216797, + "Volume": 422700 + }, + { + "Date": "2026-02-06", + "Open": 35.413579798221896, + "Close": 35.76125717163086, + "Volume": 287800 + }, + { + "Date": "2026-02-09", + "Open": 35.81092391795358, + "Close": 35.52284622192383, + "Volume": 336200 + }, + { + "Date": "2026-02-10", + "Open": 35.20496864769337, + "Close": 34.74802017211914, + "Volume": 232300 + }, + { + "Date": "2026-02-11", + "Open": 34.93675815040815, + "Close": 34.45994186401367, + "Volume": 349700 + }, + { + "Date": "2026-02-12", + "Open": 34.6288169193115, + "Close": 32.94009017944336, + "Volume": 606700 + }, + { + "Date": "2026-02-13", + "Open": 32.91029023745024, + "Close": 31.519573211669922, + "Volume": 326100 + }, + { + "Date": "2026-02-17", + "Open": 31.946723081250433, + "Close": 32.741416931152344, + "Volume": 318700 + }, + { + "Date": "2026-02-18", + "Open": 32.41360657671164, + "Close": 33.79438781738281, + "Volume": 423700 + }, + { + "Date": "2026-02-19", + "Open": 33.297702202805574, + "Close": 33.397037506103516, + "Volume": 215900 + }, + { + "Date": "2026-02-20", + "Open": 33.35730706169525, + "Close": 32.115596771240234, + "Volume": 403200 + }, + { + "Date": "2026-02-23", + "Open": 31.62884470365864, + "Close": 30.476537704467773, + "Volume": 634400 + }, + { + "Date": "2026-02-24", + "Open": 30.57587475076535, + "Close": 30.43680191040039, + "Volume": 709200 + }, + { + "Date": "2026-02-25", + "Open": 31.26129717447469, + "Close": 30.48647117614746, + "Volume": 983100 + }, + { + "Date": "2026-02-26", + "Open": 30.357331286032778, + "Close": 31.11229133605957, + "Volume": 501200 + }, + { + "Date": "2026-02-27", + "Open": 30.64540951201049, + "Close": 30.75467872619629, + "Volume": 345500 + }, + { + "Date": "2026-03-02", + "Open": 29.92025054263647, + "Close": 30.07918930053711, + "Volume": 383200 + }, + { + "Date": "2026-03-03", + "Open": 29.304361918785318, + "Close": 30.71494483947754, + "Volume": 351200 + }, + { + "Date": "2026-03-04", + "Open": 30.79441438866695, + "Close": 31.012954711914062, + "Volume": 397300 + }, + { + "Date": "2026-03-05", + "Open": 31.47983778979356, + "Close": 32.07585906982422, + "Volume": 358200 + }, + { + "Date": "2026-03-06", + "Open": 31.022888076809974, + "Close": 31.370567321777344, + "Volume": 338300 + }, + { + "Date": "2026-03-09", + "Open": 30.695077753129215, + "Close": 30.655344009399414, + "Volume": 545400 + }, + { + "Date": "2026-03-10", + "Open": 30.297729482013658, + "Close": 28.916948318481445, + "Volume": 391700 + }, + { + "Date": "2026-03-11", + "Open": 28.847413320338614, + "Close": 29.2944278717041, + "Volume": 486700 + }, + { + "Date": "2026-03-12", + "Open": 28.71827546761877, + "Close": 27.933515548706055, + "Volume": 355100 + }, + { + "Date": "2026-03-13", + "Open": 28.430198446729896, + "Close": 27.744773864746094, + "Volume": 313900 + }, + { + "Date": "2026-03-16", + "Open": 28.112319900472105, + "Close": 27.466630935668945, + "Volume": 329400 + }, + { + "Date": "2026-03-17", + "Open": 27.873911683911935, + "Close": 28.459999084472656, + "Volume": 243700 + }, + { + "Date": "2026-03-18", + "Open": 28.239999771118164, + "Close": 28.239999771118164, + "Volume": 396800 + }, + { + "Date": "2026-03-19", + "Open": 27.8799991607666, + "Close": 29.200000762939453, + "Volume": 365200 + }, + { + "Date": "2026-03-20", + "Open": 29.200000762939453, + "Close": 28.420000076293945, + "Volume": 507400 + }, + { + "Date": "2026-03-23", + "Open": 29.139999389648438, + "Close": 27.260000228881836, + "Volume": 392700 + }, + { + "Date": "2026-03-24", + "Open": 26.8700008392334, + "Close": 27.309999465942383, + "Volume": 240500 + }, + { + "Date": "2026-03-25", + "Open": 27.360000610351562, + "Close": 26.489999771118164, + "Volume": 393500 + }, + { + "Date": "2026-03-26", + "Open": 26.190000534057617, + "Close": 26.059999465942383, + "Volume": 313600 + }, + { + "Date": "2026-03-27", + "Open": 25.969999313354492, + "Close": 25.18000030517578, + "Volume": 443300 + }, + { + "Date": "2026-03-30", + "Open": 25.489999771118164, + "Close": 26.0, + "Volume": 389700 + }, + { + "Date": "2026-03-31", + "Open": 26.600000381469727, + "Close": 26.239999771118164, + "Volume": 266100 + }, + { + "Date": "2026-04-01", + "Open": 26.399999618530273, + "Close": 27.06999969482422, + "Volume": 340200 + }, + { + "Date": "2026-04-02", + "Open": 26.600000381469727, + "Close": 25.5, + "Volume": 508400 + }, + { + "Date": "2026-04-06", + "Open": 25.350000381469727, + "Close": 27.59000015258789, + "Volume": 327100 + }, + { + "Date": "2026-04-07", + "Open": 27.40999984741211, + "Close": 26.829999923706055, + "Volume": 241400 + }, + { + "Date": "2026-04-08", + "Open": 27.68000030517578, + "Close": 27.309999465942383, + "Volume": 61617 + } + ], + "DHI": [ + { + "Date": "2025-11-26", + "Open": 153.4921950248918, + "Close": 156.31414794921875, + "Volume": 2571100 + }, + { + "Date": "2025-11-28", + "Open": 156.0349362854931, + "Close": 158.5577392578125, + "Volume": 2130200 + }, + { + "Date": "2025-12-01", + "Open": 156.14462872269297, + "Close": 156.9224090576172, + "Volume": 2576800 + }, + { + "Date": "2025-12-02", + "Open": 157.7999136962696, + "Close": 158.0093231201172, + "Volume": 3027200 + }, + { + "Date": "2025-12-03", + "Open": 158.54778081720525, + "Close": 164.5307159423828, + "Volume": 4043700 + }, + { + "Date": "2025-12-04", + "Open": 164.032139531391, + "Close": 160.27285766601562, + "Volume": 3441900 + }, + { + "Date": "2025-12-05", + "Open": 160.63182989070805, + "Close": 158.16885375976562, + "Volume": 2167300 + }, + { + "Date": "2025-12-08", + "Open": 157.41102417580296, + "Close": 151.9964599609375, + "Volume": 3228900 + }, + { + "Date": "2025-12-09", + "Open": 150.1317819886388, + "Close": 148.92523193359375, + "Volume": 3915900 + }, + { + "Date": "2025-12-10", + "Open": 149.94232665668335, + "Close": 154.82839965820312, + "Volume": 3775900 + }, + { + "Date": "2025-12-11", + "Open": 155.85546826065809, + "Close": 154.7585906982422, + "Volume": 1669600 + }, + { + "Date": "2025-12-12", + "Open": 155.6560399693492, + "Close": 156.00503540039062, + "Volume": 2477200 + }, + { + "Date": "2025-12-15", + "Open": 156.84263853092486, + "Close": 156.0249786376953, + "Volume": 2401000 + }, + { + "Date": "2025-12-16", + "Open": 156.43380643226214, + "Close": 154.67880249023438, + "Volume": 2871400 + }, + { + "Date": "2025-12-17", + "Open": 151.56768798828125, + "Close": 151.56768798828125, + "Volume": 4082300 + }, + { + "Date": "2025-12-18", + "Open": 155.78565549085334, + "Close": 150.96939086914062, + "Volume": 3849800 + }, + { + "Date": "2025-12-19", + "Open": 149.05484443528096, + "Close": 146.76138305664062, + "Volume": 6879600 + }, + { + "Date": "2025-12-22", + "Open": 146.01352368608053, + "Close": 144.96652221679688, + "Volume": 2486500 + }, + { + "Date": "2025-12-23", + "Open": 145.25569657294662, + "Close": 144.05911254882812, + "Volume": 2967800 + }, + { + "Date": "2025-12-24", + "Open": 144.05910663472037, + "Close": 146.2129669189453, + "Volume": 997000 + }, + { + "Date": "2025-12-26", + "Open": 145.9038543701172, + "Close": 145.9038543701172, + "Volume": 1143900 + }, + { + "Date": "2025-12-29", + "Open": 145.63461647438723, + "Close": 145.5448760986328, + "Volume": 1447500 + }, + { + "Date": "2025-12-30", + "Open": 145.01636719655764, + "Close": 145.1160888671875, + "Volume": 1301900 + }, + { + "Date": "2025-12-31", + "Open": 144.3383147846999, + "Close": 143.620361328125, + "Volume": 1403000 + }, + { + "Date": "2026-01-02", + "Open": 143.9294772562857, + "Close": 145.30555725097656, + "Volume": 1985200 + }, + { + "Date": "2026-01-05", + "Open": 144.03915984647907, + "Close": 146.06338500976562, + "Volume": 2328800 + }, + { + "Date": "2026-01-06", + "Open": 142.5733386288626, + "Close": 144.08901977539062, + "Volume": 4933100 + }, + { + "Date": "2026-01-07", + "Open": 144.07904755832624, + "Close": 138.9137725830078, + "Volume": 5129900 + }, + { + "Date": "2026-01-08", + "Open": 138.14596352893935, + "Close": 145.4850311279297, + "Volume": 4410400 + }, + { + "Date": "2026-01-09", + "Open": 149.57337869058864, + "Close": 156.83267211914062, + "Volume": 7314200 + }, + { + "Date": "2026-01-12", + "Open": 156.06485692346135, + "Close": 159.25576782226562, + "Volume": 4367100 + }, + { + "Date": "2026-01-13", + "Open": 160.00362693506838, + "Close": 160.39251708984375, + "Volume": 2820800 + }, + { + "Date": "2026-01-14", + "Open": 158.09905696943832, + "Close": 158.846923828125, + "Volume": 3087000 + }, + { + "Date": "2026-01-15", + "Open": 159.9437841743011, + "Close": 160.54208374023438, + "Volume": 2398500 + }, + { + "Date": "2026-01-16", + "Open": 159.38538808365095, + "Close": 155.5164337158203, + "Volume": 5280200 + }, + { + "Date": "2026-01-20", + "Open": 149.70300859422488, + "Close": 152.75430297851562, + "Volume": 4883500 + }, + { + "Date": "2026-01-21", + "Open": 153.09333331215078, + "Close": 157.66030883789062, + "Volume": 5053300 + }, + { + "Date": "2026-01-22", + "Open": 160.4124572875844, + "Close": 155.29705810546875, + "Volume": 3996200 + }, + { + "Date": "2026-01-23", + "Open": 155.3668535898193, + "Close": 150.08192443847656, + "Volume": 2976900 + }, + { + "Date": "2026-01-26", + "Open": 150.07195744832356, + "Close": 149.57337951660156, + "Volume": 2374200 + }, + { + "Date": "2026-01-27", + "Open": 148.16738891601562, + "Close": 148.16738891601562, + "Volume": 3131300 + }, + { + "Date": "2026-01-28", + "Open": 148.4665311570906, + "Close": 149.74288940429688, + "Volume": 2959800 + }, + { + "Date": "2026-01-29", + "Open": 149.6032973106029, + "Close": 149.9921875, + "Volume": 3248400 + }, + { + "Date": "2026-01-30", + "Open": 148.04772896060967, + "Close": 148.4166717529297, + "Volume": 2336000 + }, + { + "Date": "2026-02-02", + "Open": 148.82551460078713, + "Close": 149.3440399169922, + "Volume": 1820500 + }, + { + "Date": "2026-02-03", + "Open": 148.5861880611959, + "Close": 153.39248657226562, + "Volume": 3696100 + }, + { + "Date": "2026-02-04", + "Open": 154.83836355597094, + "Close": 157.77000427246094, + "Volume": 4003500 + }, + { + "Date": "2026-02-05", + "Open": 157.75, + "Close": 158.1300048828125, + "Volume": 2476900 + }, + { + "Date": "2026-02-06", + "Open": 157.42999267578125, + "Close": 156.27000427246094, + "Volume": 4551500 + }, + { + "Date": "2026-02-09", + "Open": 156.8000030517578, + "Close": 153.5, + "Volume": 3053200 + }, + { + "Date": "2026-02-10", + "Open": 155.1199951171875, + "Close": 162.27999877929688, + "Volume": 3262200 + }, + { + "Date": "2026-02-11", + "Open": 160.75, + "Close": 163.85000610351562, + "Volume": 4178900 + }, + { + "Date": "2026-02-12", + "Open": 164.89999389648438, + "Close": 164.58999633789062, + "Volume": 4461900 + }, + { + "Date": "2026-02-13", + "Open": 165.0, + "Close": 167.77999877929688, + "Volume": 2635100 + }, + { + "Date": "2026-02-17", + "Open": 168.0, + "Close": 166.2899932861328, + "Volume": 2258000 + }, + { + "Date": "2026-02-18", + "Open": 166.94000244140625, + "Close": 167.25, + "Volume": 2808900 + }, + { + "Date": "2026-02-19", + "Open": 166.77999877929688, + "Close": 163.77999877929688, + "Volume": 2223800 + }, + { + "Date": "2026-02-20", + "Open": 163.94000244140625, + "Close": 164.1199951171875, + "Volume": 1646500 + }, + { + "Date": "2026-02-23", + "Open": 164.30999755859375, + "Close": 164.25, + "Volume": 1650900 + }, + { + "Date": "2026-02-24", + "Open": 164.0, + "Close": 163.9499969482422, + "Volume": 2232700 + }, + { + "Date": "2026-02-25", + "Open": 164.0800018310547, + "Close": 157.4600067138672, + "Volume": 3142800 + }, + { + "Date": "2026-02-26", + "Open": 158.00999450683594, + "Close": 158.97000122070312, + "Volume": 1734000 + }, + { + "Date": "2026-02-27", + "Open": 158.8000030517578, + "Close": 160.38999938964844, + "Volume": 3264500 + }, + { + "Date": "2026-03-02", + "Open": 156.8800048828125, + "Close": 154.39999389648438, + "Volume": 2397400 + }, + { + "Date": "2026-03-03", + "Open": 150.0, + "Close": 152.61000061035156, + "Volume": 2763900 + }, + { + "Date": "2026-03-04", + "Open": 151.52999877929688, + "Close": 152.6999969482422, + "Volume": 1990300 + }, + { + "Date": "2026-03-05", + "Open": 151.3800048828125, + "Close": 149.8800048828125, + "Volume": 2315000 + }, + { + "Date": "2026-03-06", + "Open": 148.58999633789062, + "Close": 147.25999450683594, + "Volume": 2486500 + }, + { + "Date": "2026-03-09", + "Open": 144.74000549316406, + "Close": 147.69000244140625, + "Volume": 2775200 + }, + { + "Date": "2026-03-10", + "Open": 147.17999267578125, + "Close": 145.27999877929688, + "Volume": 2337300 + }, + { + "Date": "2026-03-11", + "Open": 144.82000732421875, + "Close": 142.6699981689453, + "Volume": 2216400 + }, + { + "Date": "2026-03-12", + "Open": 141.60000610351562, + "Close": 139.0399932861328, + "Volume": 3089300 + }, + { + "Date": "2026-03-13", + "Open": 140.86000061035156, + "Close": 140.49000549316406, + "Volume": 2885500 + }, + { + "Date": "2026-03-16", + "Open": 141.6300048828125, + "Close": 142.08999633789062, + "Volume": 1924600 + }, + { + "Date": "2026-03-17", + "Open": 142.7100067138672, + "Close": 142.13999938964844, + "Volume": 2394100 + }, + { + "Date": "2026-03-18", + "Open": 140.74000549316406, + "Close": 137.25, + "Volume": 2293900 + }, + { + "Date": "2026-03-19", + "Open": 136.8000030517578, + "Close": 137.97999572753906, + "Volume": 2704400 + }, + { + "Date": "2026-03-20", + "Open": 137.55999755859375, + "Close": 133.1199951171875, + "Volume": 6728900 + }, + { + "Date": "2026-03-23", + "Open": 136.86000061035156, + "Close": 138.82000732421875, + "Volume": 3039700 + }, + { + "Date": "2026-03-24", + "Open": 136.66000366210938, + "Close": 138.3300018310547, + "Volume": 2760400 + }, + { + "Date": "2026-03-25", + "Open": 140.14999389648438, + "Close": 137.69000244140625, + "Volume": 3264800 + }, + { + "Date": "2026-03-26", + "Open": 136.3300018310547, + "Close": 135.9600067138672, + "Volume": 1988200 + }, + { + "Date": "2026-03-27", + "Open": 134.94000244140625, + "Close": 134.19000244140625, + "Volume": 2758800 + }, + { + "Date": "2026-03-30", + "Open": 136.97000122070312, + "Close": 132.52999877929688, + "Volume": 3098300 + }, + { + "Date": "2026-03-31", + "Open": 135.75999450683594, + "Close": 137.22000122070312, + "Volume": 3019400 + }, + { + "Date": "2026-04-01", + "Open": 136.92999267578125, + "Close": 138.25, + "Volume": 2166600 + }, + { + "Date": "2026-04-02", + "Open": 136.3699951171875, + "Close": 139.69000244140625, + "Volume": 1974200 + }, + { + "Date": "2026-04-06", + "Open": 139.02000427246094, + "Close": 141.72000122070312, + "Volume": 1865400 + }, + { + "Date": "2026-04-07", + "Open": 139.72999572753906, + "Close": 137.07000732421875, + "Volume": 2673300 + }, + { + "Date": "2026-04-08", + "Open": 141.77999877929688, + "Close": 144.92999267578125, + "Volume": 1100839 + } + ], + "DKS": [ + { + "Date": "2025-11-26", + "Open": 201.5396914636269, + "Close": 204.9085693359375, + "Volume": 3154000 + }, + { + "Date": "2025-11-28", + "Open": 207.2104562854455, + "Close": 204.0786895751953, + "Volume": 1770800 + }, + { + "Date": "2025-12-01", + "Open": 202.52762361898397, + "Close": 205.6791534423828, + "Volume": 2460400 + }, + { + "Date": "2025-12-02", + "Open": 208.484885674455, + "Close": 206.89430236816406, + "Volume": 1789100 + }, + { + "Date": "2025-12-03", + "Open": 208.96899668030431, + "Close": 225.1909637451172, + "Volume": 2719200 + }, + { + "Date": "2025-12-04", + "Open": 224.71674212460374, + "Close": 223.23483276367188, + "Volume": 1293000 + }, + { + "Date": "2025-12-05", + "Open": 223.61025219379476, + "Close": 229.41934204101562, + "Volume": 1942400 + }, + { + "Date": "2025-12-08", + "Open": 225.24035844169813, + "Close": 217.20840454101562, + "Volume": 1774700 + }, + { + "Date": "2025-12-09", + "Open": 217.46526304134994, + "Close": 215.3609619140625, + "Volume": 1406800 + }, + { + "Date": "2025-12-10", + "Open": 214.30385150589103, + "Close": 216.8527374267578, + "Volume": 1972900 + }, + { + "Date": "2025-12-11", + "Open": 217.49489213780132, + "Close": 214.07662963867188, + "Volume": 1224000 + }, + { + "Date": "2025-12-12", + "Open": 214.79492918816658, + "Close": 212.3211212158203, + "Volume": 1189300 + }, + { + "Date": "2025-12-15", + "Open": 213.07617693837273, + "Close": 210.4434051513672, + "Volume": 1023700 + }, + { + "Date": "2025-12-16", + "Open": 212.85760575759278, + "Close": 208.565673828125, + "Volume": 1162700 + }, + { + "Date": "2025-12-17", + "Open": 208.06892262195566, + "Close": 206.60848999023438, + "Volume": 1137700 + }, + { + "Date": "2025-12-18", + "Open": 209.25118639927985, + "Close": 208.70477294921875, + "Volume": 1789100 + }, + { + "Date": "2025-12-19", + "Open": 209.51944565076298, + "Close": 210.76132202148438, + "Volume": 2635000 + }, + { + "Date": "2025-12-22", + "Open": 213.6027296727367, + "Close": 209.78768920898438, + "Volume": 1535700 + }, + { + "Date": "2025-12-23", + "Open": 211.21833774603684, + "Close": 206.57867431640625, + "Volume": 1172800 + }, + { + "Date": "2025-12-24", + "Open": 207.23438660782327, + "Close": 208.87367248535156, + "Volume": 568200 + }, + { + "Date": "2025-12-26", + "Open": 209.0723735912837, + "Close": 208.88360595703125, + "Volume": 950300 + }, + { + "Date": "2025-12-29", + "Open": 206.8071899950469, + "Close": 200.82630920410156, + "Volume": 2222900 + }, + { + "Date": "2025-12-30", + "Open": 201.29325770226265, + "Close": 197.6868438720703, + "Volume": 935800 + }, + { + "Date": "2025-12-31", + "Open": 196.98146400140178, + "Close": 196.68341064453125, + "Volume": 1059700 + }, + { + "Date": "2026-01-02", + "Open": 197.68683073099234, + "Close": 198.9187774658203, + "Volume": 1592600 + }, + { + "Date": "2026-01-05", + "Open": 201.54162357383254, + "Close": 205.71432495117188, + "Volume": 1789800 + }, + { + "Date": "2026-01-06", + "Open": 205.08842360884674, + "Close": 215.6294708251953, + "Volume": 1849000 + }, + { + "Date": "2026-01-07", + "Open": 215.400964371414, + "Close": 208.71470642089844, + "Volume": 1336900 + }, + { + "Date": "2026-01-08", + "Open": 207.64171630033883, + "Close": 215.25193786621094, + "Volume": 1678500 + }, + { + "Date": "2026-01-09", + "Open": 217.62641739369246, + "Close": 214.78500366210938, + "Volume": 1518000 + }, + { + "Date": "2026-01-12", + "Open": 211.91377392968113, + "Close": 214.178955078125, + "Volume": 1006900 + }, + { + "Date": "2026-01-13", + "Open": 213.58286133590903, + "Close": 214.2882537841797, + "Volume": 1154500 + }, + { + "Date": "2026-01-14", + "Open": 212.40058991779244, + "Close": 207.84042358398438, + "Volume": 1134600 + }, + { + "Date": "2026-01-15", + "Open": 210.46325616880247, + "Close": 211.4965057373047, + "Volume": 833600 + }, + { + "Date": "2026-01-16", + "Open": 212.56949225658914, + "Close": 213.920654296875, + "Volume": 927300 + }, + { + "Date": "2026-01-20", + "Open": 212.06279620680056, + "Close": 204.9095916748047, + "Volume": 1124900 + }, + { + "Date": "2026-01-21", + "Open": 206.6382963262113, + "Close": 210.60235595703125, + "Volume": 1126300 + }, + { + "Date": "2026-01-22", + "Open": 211.61572061610326, + "Close": 206.3203582763672, + "Volume": 976700 + }, + { + "Date": "2026-01-23", + "Open": 206.23096017263856, + "Close": 204.8201904296875, + "Volume": 646400 + }, + { + "Date": "2026-01-26", + "Open": 204.04524995627074, + "Close": 201.87940979003906, + "Volume": 1057100 + }, + { + "Date": "2026-01-27", + "Open": 201.40254314126258, + "Close": 204.4724578857422, + "Volume": 851600 + }, + { + "Date": "2026-01-28", + "Open": 204.12473594838545, + "Close": 204.34329223632812, + "Volume": 702300 + }, + { + "Date": "2026-01-29", + "Open": 202.6940869783712, + "Close": 204.25387573242188, + "Volume": 851300 + }, + { + "Date": "2026-01-30", + "Open": 203.2305703199063, + "Close": 200.6872100830078, + "Volume": 1063500 + }, + { + "Date": "2026-02-02", + "Open": 200.6872088051782, + "Close": 201.6807098388672, + "Volume": 1517300 + }, + { + "Date": "2026-02-03", + "Open": 201.18396723847414, + "Close": 201.70059204101562, + "Volume": 1271500 + }, + { + "Date": "2026-02-04", + "Open": 203.5484988441768, + "Close": 209.16177368164062, + "Volume": 1022600 + }, + { + "Date": "2026-02-05", + "Open": 207.8901001171971, + "Close": 204.19427490234375, + "Volume": 680500 + }, + { + "Date": "2026-02-06", + "Open": 205.38646587546904, + "Close": 206.9363250732422, + "Volume": 930500 + }, + { + "Date": "2026-02-09", + "Open": 205.22751595660444, + "Close": 200.60772705078125, + "Volume": 920700 + }, + { + "Date": "2026-02-10", + "Open": 200.76669573949596, + "Close": 198.51144409179688, + "Volume": 1190300 + }, + { + "Date": "2026-02-11", + "Open": 202.86298677843226, + "Close": 203.08155822753906, + "Volume": 1330300 + }, + { + "Date": "2026-02-12", + "Open": 204.6612228955932, + "Close": 198.02464294433594, + "Volume": 1124400 + }, + { + "Date": "2026-02-13", + "Open": 198.71014609548223, + "Close": 199.9420928955078, + "Volume": 818300 + }, + { + "Date": "2026-02-17", + "Open": 204.75063405992327, + "Close": 204.81024169921875, + "Volume": 1129800 + }, + { + "Date": "2026-02-18", + "Open": 203.8664102369699, + "Close": 201.491943359375, + "Volume": 817100 + }, + { + "Date": "2026-02-19", + "Open": 199.7930679361524, + "Close": 201.4224090576172, + "Volume": 944400 + }, + { + "Date": "2026-02-20", + "Open": 199.82287828836323, + "Close": 204.8897247314453, + "Volume": 1084200 + }, + { + "Date": "2026-02-23", + "Open": 211.88397185554228, + "Close": 209.9665069580078, + "Volume": 1968300 + }, + { + "Date": "2026-02-24", + "Open": 208.88360664007564, + "Close": 211.1090545654297, + "Volume": 1130900 + }, + { + "Date": "2026-02-25", + "Open": 210.12548023870954, + "Close": 213.36428833007812, + "Volume": 820100 + }, + { + "Date": "2026-02-26", + "Open": 213.45370814164568, + "Close": 210.1652069091797, + "Volume": 808200 + }, + { + "Date": "2026-02-27", + "Open": 206.72770204401638, + "Close": 202.30662536621094, + "Volume": 1173000 + }, + { + "Date": "2026-03-02", + "Open": 198.89890316473395, + "Close": 202.7139434814453, + "Volume": 943100 + }, + { + "Date": "2026-03-03", + "Open": 196.46483078733638, + "Close": 200.15072631835938, + "Volume": 1005300 + }, + { + "Date": "2026-03-04", + "Open": 201.85954122259304, + "Close": 199.0181427001953, + "Volume": 933900 + }, + { + "Date": "2026-03-05", + "Open": 197.0410735909989, + "Close": 200.90579223632812, + "Volume": 1116700 + }, + { + "Date": "2026-03-06", + "Open": 196.0177566968188, + "Close": 195.96807861328125, + "Volume": 1728400 + }, + { + "Date": "2026-03-09", + "Open": 192.1232346250825, + "Close": 194.62684631347656, + "Volume": 1662700 + }, + { + "Date": "2026-03-10", + "Open": 193.44459359216788, + "Close": 193.3253631591797, + "Volume": 1395000 + }, + { + "Date": "2026-03-11", + "Open": 194.42815544690683, + "Close": 194.25926208496094, + "Volume": 2192200 + }, + { + "Date": "2026-03-12", + "Open": 203.2305698917746, + "Close": 196.31581115722656, + "Volume": 3420600 + }, + { + "Date": "2026-03-13", + "Open": 194.12016744198456, + "Close": 190.91116333007812, + "Volume": 2126300 + }, + { + "Date": "2026-03-16", + "Open": 190.91117092349165, + "Close": 186.55963134765625, + "Volume": 1339600 + }, + { + "Date": "2026-03-17", + "Open": 188.71552857687627, + "Close": 189.4010467529297, + "Volume": 1071600 + }, + { + "Date": "2026-03-18", + "Open": 188.76520453924292, + "Close": 188.97384643554688, + "Volume": 731500 + }, + { + "Date": "2026-03-19", + "Open": 186.97690446893546, + "Close": 191.7854461669922, + "Volume": 982000 + }, + { + "Date": "2026-03-20", + "Open": 191.06018669880848, + "Close": 188.77513122558594, + "Volume": 1311700 + }, + { + "Date": "2026-03-23", + "Open": 195.40177815155806, + "Close": 191.25888061523438, + "Volume": 1057000 + }, + { + "Date": "2026-03-24", + "Open": 189.25202928690942, + "Close": 192.51071166992188, + "Volume": 722300 + }, + { + "Date": "2026-03-25", + "Open": 194.1797741642664, + "Close": 192.74913024902344, + "Volume": 755000 + }, + { + "Date": "2026-03-26", + "Open": 192.40142505554448, + "Close": 191.08999633789062, + "Volume": 941100 + }, + { + "Date": "2026-03-27", + "Open": 190.3300018310547, + "Close": 189.36000061035156, + "Volume": 896800 + }, + { + "Date": "2026-03-30", + "Open": 192.3300018310547, + "Close": 190.6199951171875, + "Volume": 964400 + }, + { + "Date": "2026-03-31", + "Open": 193.85000610351562, + "Close": 198.2899932861328, + "Volume": 1743900 + }, + { + "Date": "2026-04-01", + "Open": 197.44000244140625, + "Close": 192.1300048828125, + "Volume": 1999200 + }, + { + "Date": "2026-04-02", + "Open": 187.86000061035156, + "Close": 191.75, + "Volume": 905000 + }, + { + "Date": "2026-04-06", + "Open": 191.77999877929688, + "Close": 199.66000366210938, + "Volume": 1306600 + }, + { + "Date": "2026-04-07", + "Open": 199.8000030517578, + "Close": 200.35000610351562, + "Volume": 1027900 + }, + { + "Date": "2026-04-08", + "Open": 207.75, + "Close": 207.75999450683594, + "Volume": 466192 + } + ], + "DLR": [ + { + "Date": "2025-11-26", + "Open": 155.01523713001984, + "Close": 156.58193969726562, + "Volume": 1705100 + }, + { + "Date": "2025-11-28", + "Open": 156.16809053752183, + "Close": 157.77420043945312, + "Volume": 625700 + }, + { + "Date": "2025-12-01", + "Open": 155.69510821548224, + "Close": 154.09884643554688, + "Volume": 1357800 + }, + { + "Date": "2025-12-02", + "Open": 154.13826316960464, + "Close": 154.20724487304688, + "Volume": 1293300 + }, + { + "Date": "2025-12-03", + "Open": 155.1236095058896, + "Close": 157.3505096435547, + "Volume": 1362300 + }, + { + "Date": "2025-12-04", + "Open": 157.55742402191132, + "Close": 158.66102600097656, + "Volume": 1774200 + }, + { + "Date": "2025-12-05", + "Open": 158.6610263718406, + "Close": 162.31666564941406, + "Volume": 1875200 + }, + { + "Date": "2025-12-08", + "Open": 162.86845746223946, + "Close": 161.38058471679688, + "Volume": 1637200 + }, + { + "Date": "2025-12-09", + "Open": 161.84369532895977, + "Close": 160.37551879882812, + "Volume": 1239900 + }, + { + "Date": "2025-12-10", + "Open": 160.16861329683587, + "Close": 157.1731414794922, + "Volume": 2384700 + }, + { + "Date": "2025-12-11", + "Open": 157.567283241848, + "Close": 156.49325561523438, + "Volume": 2293900 + }, + { + "Date": "2025-12-12", + "Open": 156.67061109446922, + "Close": 151.37928771972656, + "Volume": 3460000 + }, + { + "Date": "2025-12-15", + "Open": 152.15402280195119, + "Close": 151.85604858398438, + "Volume": 3007900 + }, + { + "Date": "2025-12-16", + "Open": 152.12421515657164, + "Close": 149.26368713378906, + "Volume": 2710400 + }, + { + "Date": "2025-12-17", + "Open": 148.99551410117868, + "Close": 147.386474609375, + "Volume": 2820600 + }, + { + "Date": "2025-12-18", + "Open": 150.3264654567149, + "Close": 146.92958068847656, + "Volume": 2545200 + }, + { + "Date": "2025-12-19", + "Open": 147.14809415297498, + "Close": 148.9756622314453, + "Volume": 5257700 + }, + { + "Date": "2025-12-22", + "Open": 149.51200471950477, + "Close": 152.4718475341797, + "Volume": 2443900 + }, + { + "Date": "2025-12-23", + "Open": 152.14407725749447, + "Close": 152.83935546875, + "Volume": 1700500 + }, + { + "Date": "2025-12-24", + "Open": 152.99825576657992, + "Close": 154.14048767089844, + "Volume": 498400 + }, + { + "Date": "2025-12-26", + "Open": 153.75312910439538, + "Close": 153.96170043945312, + "Volume": 746100 + }, + { + "Date": "2025-12-29", + "Open": 154.12061671374354, + "Close": 154.5973663330078, + "Volume": 1261000 + }, + { + "Date": "2025-12-30", + "Open": 154.94500503699078, + "Close": 155.33236694335938, + "Volume": 1085800 + }, + { + "Date": "2025-12-31", + "Open": 155.65021657124012, + "Close": 153.6637420654297, + "Volume": 1369900 + }, + { + "Date": "2026-01-02", + "Open": 153.59420546725255, + "Close": 153.9815673828125, + "Volume": 2514900 + }, + { + "Date": "2026-01-05", + "Open": 154.1504154957947, + "Close": 154.71656799316406, + "Volume": 2242800 + }, + { + "Date": "2026-01-06", + "Open": 155.15360444432784, + "Close": 155.71974182128906, + "Volume": 2796100 + }, + { + "Date": "2026-01-07", + "Open": 156.9016886126898, + "Close": 153.82264709472656, + "Volume": 2146100 + }, + { + "Date": "2026-01-08", + "Open": 151.15083926537022, + "Close": 151.89576721191406, + "Volume": 2160600 + }, + { + "Date": "2026-01-09", + "Open": 152.73009513417148, + "Close": 157.47776794433594, + "Volume": 1956800 + }, + { + "Date": "2026-01-12", + "Open": 157.03082365576773, + "Close": 156.8023681640625, + "Volume": 1787900 + }, + { + "Date": "2026-01-13", + "Open": 157.6664903034241, + "Close": 159.6231689453125, + "Volume": 1468300 + }, + { + "Date": "2026-01-14", + "Open": 158.69944047451557, + "Close": 158.18295288085938, + "Volume": 1991900 + }, + { + "Date": "2026-01-15", + "Open": 160.7753119261522, + "Close": 159.48411560058594, + "Volume": 2146700 + }, + { + "Date": "2026-01-16", + "Open": 159.42450717398992, + "Close": 162.49362182617188, + "Volume": 2586100 + }, + { + "Date": "2026-01-20", + "Open": 161.4109824325476, + "Close": 158.54052734375, + "Volume": 2348700 + }, + { + "Date": "2026-01-21", + "Open": 159.78207726763713, + "Close": 157.9247283935547, + "Volume": 1808500 + }, + { + "Date": "2026-01-22", + "Open": 158.5703185026029, + "Close": 157.63668823242188, + "Volume": 1751300 + }, + { + "Date": "2026-01-23", + "Open": 157.9346539966969, + "Close": 158.08364868164062, + "Volume": 1397800 + }, + { + "Date": "2026-01-26", + "Open": 158.798782514786, + "Close": 160.47735595703125, + "Volume": 2288900 + }, + { + "Date": "2026-01-27", + "Open": 160.5369430545026, + "Close": 162.0565948486328, + "Volume": 1592900 + }, + { + "Date": "2026-01-28", + "Open": 162.40422126484293, + "Close": 162.10626220703125, + "Volume": 1383500 + }, + { + "Date": "2026-01-29", + "Open": 163.38752776272108, + "Close": 166.30764770507812, + "Volume": 2287300 + }, + { + "Date": "2026-01-30", + "Open": 165.61237890070115, + "Close": 164.8277130126953, + "Volume": 2090100 + }, + { + "Date": "2026-02-02", + "Open": 163.79476377788595, + "Close": 163.993408203125, + "Volume": 1828500 + }, + { + "Date": "2026-02-03", + "Open": 164.09273010487772, + "Close": 163.33786010742188, + "Volume": 1964300 + }, + { + "Date": "2026-02-04", + "Open": 164.46022450423516, + "Close": 165.6620330810547, + "Volume": 2019600 + }, + { + "Date": "2026-02-05", + "Open": 165.98981160916475, + "Close": 163.53651428222656, + "Volume": 2359100 + }, + { + "Date": "2026-02-06", + "Open": 166.48641698807774, + "Close": 170.45936584472656, + "Volume": 3404300 + }, + { + "Date": "2026-02-09", + "Open": 169.29728071745956, + "Close": 170.96592712402344, + "Volume": 2249100 + }, + { + "Date": "2026-02-10", + "Open": 170.45937068693735, + "Close": 171.36322021484375, + "Volume": 2153100 + }, + { + "Date": "2026-02-11", + "Open": 170.8070118901908, + "Close": 173.38943481445312, + "Volume": 1552300 + }, + { + "Date": "2026-02-12", + "Open": 177.95831682709317, + "Close": 179.09060668945312, + "Volume": 4574200 + }, + { + "Date": "2026-02-13", + "Open": 180.27256933992692, + "Close": 179.74615478515625, + "Volume": 2374800 + }, + { + "Date": "2026-02-17", + "Open": 179.66668389615117, + "Close": 178.67344665527344, + "Volume": 2213600 + }, + { + "Date": "2026-02-18", + "Open": 178.48472606990106, + "Close": 174.82962036132812, + "Volume": 2283600 + }, + { + "Date": "2026-02-19", + "Open": 175.09778374408344, + "Close": 175.7036590576172, + "Volume": 1299500 + }, + { + "Date": "2026-02-20", + "Open": 174.79982912006332, + "Close": 174.49191284179688, + "Volume": 1379600 + }, + { + "Date": "2026-02-23", + "Open": 173.36956074546043, + "Close": 174.89913940429688, + "Volume": 1598300 + }, + { + "Date": "2026-02-24", + "Open": 174.8693419206078, + "Close": 177.03460693359375, + "Volume": 1373000 + }, + { + "Date": "2026-02-25", + "Open": 177.89872338888196, + "Close": 178.37547302246094, + "Volume": 1938800 + }, + { + "Date": "2026-02-26", + "Open": 178.8720898163184, + "Close": 175.17724609375, + "Volume": 1992700 + }, + { + "Date": "2026-02-27", + "Open": 173.86617872557304, + "Close": 176.0016326904297, + "Volume": 3258300 + }, + { + "Date": "2026-03-02", + "Open": 173.95557209918522, + "Close": 177.4815673828125, + "Volume": 1513400 + }, + { + "Date": "2026-03-03", + "Open": 174.46211474234366, + "Close": 176.92535400390625, + "Volume": 1506100 + }, + { + "Date": "2026-03-04", + "Open": 176.9352806728741, + "Close": 181.38497924804688, + "Volume": 1840500 + }, + { + "Date": "2026-03-05", + "Open": 179.7759398565173, + "Close": 178.53439331054688, + "Volume": 3080400 + }, + { + "Date": "2026-03-06", + "Open": 178.1470343960536, + "Close": 174.99847412109375, + "Volume": 2745700 + }, + { + "Date": "2026-03-09", + "Open": 172.72395941051303, + "Close": 178.43507385253906, + "Volume": 2098600 + }, + { + "Date": "2026-03-10", + "Open": 178.29601026966623, + "Close": 179.6368865966797, + "Volume": 1771700 + }, + { + "Date": "2026-03-11", + "Open": 179.17999587436563, + "Close": 179.36871337890625, + "Volume": 2897300 + }, + { + "Date": "2026-03-12", + "Open": 178.42513782669164, + "Close": 179.17999267578125, + "Volume": 1878400 + }, + { + "Date": "2026-03-13", + "Open": 179.94000244140625, + "Close": 179.61000061035156, + "Volume": 1576700 + }, + { + "Date": "2026-03-16", + "Open": 181.94000244140625, + "Close": 181.25, + "Volume": 2082000 + }, + { + "Date": "2026-03-17", + "Open": 182.75, + "Close": 180.38999938964844, + "Volume": 1611800 + }, + { + "Date": "2026-03-18", + "Open": 180.33999633789062, + "Close": 178.94000244140625, + "Volume": 1348700 + }, + { + "Date": "2026-03-19", + "Open": 177.88999938964844, + "Close": 179.85000610351562, + "Volume": 1447000 + }, + { + "Date": "2026-03-20", + "Open": 179.99000549316406, + "Close": 173.3000030517578, + "Volume": 3062700 + }, + { + "Date": "2026-03-23", + "Open": 176.4199981689453, + "Close": 176.47000122070312, + "Volume": 1579600 + }, + { + "Date": "2026-03-24", + "Open": 176.57000732421875, + "Close": 174.7100067138672, + "Volume": 1426800 + }, + { + "Date": "2026-03-25", + "Open": 177.1300048828125, + "Close": 176.42999267578125, + "Volume": 1266100 + }, + { + "Date": "2026-03-26", + "Open": 175.19000244140625, + "Close": 174.75, + "Volume": 1133000 + }, + { + "Date": "2026-03-27", + "Open": 173.94000244140625, + "Close": 175.4199981689453, + "Volume": 1490600 + }, + { + "Date": "2026-03-30", + "Open": 177.47000122070312, + "Close": 175.17999267578125, + "Volume": 2528000 + }, + { + "Date": "2026-03-31", + "Open": 177.11000061035156, + "Close": 180.2100067138672, + "Volume": 3178900 + }, + { + "Date": "2026-04-01", + "Open": 180.91000366210938, + "Close": 180.4499969482422, + "Volume": 1906500 + }, + { + "Date": "2026-04-02", + "Open": 179.50999450683594, + "Close": 181.69000244140625, + "Volume": 1693800 + }, + { + "Date": "2026-04-06", + "Open": 181.58999633789062, + "Close": 181.99000549316406, + "Volume": 1341200 + }, + { + "Date": "2026-04-07", + "Open": 181.22000122070312, + "Close": 182.4199981689453, + "Volume": 1254000 + }, + { + "Date": "2026-04-08", + "Open": 186.38999938964844, + "Close": 184.30499267578125, + "Volume": 455592 + } + ], + "DIS": [ + { + "Date": "2025-11-26", + "Open": 102.62564769565832, + "Close": 102.73490905761719, + "Volume": 10130200 + }, + { + "Date": "2025-11-28", + "Open": 102.60578612976299, + "Close": 103.7679214477539, + "Volume": 6525500 + }, + { + "Date": "2025-12-01", + "Open": 104.21489396966332, + "Close": 106.05245971679688, + "Volume": 12628900 + }, + { + "Date": "2025-12-02", + "Open": 105.81407584911452, + "Close": 104.12550354003906, + "Volume": 8548200 + }, + { + "Date": "2025-12-03", + "Open": 104.19502958759753, + "Close": 105.02938079833984, + "Volume": 10177800 + }, + { + "Date": "2025-12-04", + "Open": 105.12870855081175, + "Close": 104.76119995117188, + "Volume": 11471400 + }, + { + "Date": "2025-12-05", + "Open": 104.47314990982345, + "Close": 104.59234619140625, + "Volume": 10680100 + }, + { + "Date": "2025-12-08", + "Open": 104.5923416105027, + "Close": 106.90667724609375, + "Volume": 13727700 + }, + { + "Date": "2025-12-09", + "Open": 106.866942658392, + "Close": 106.30077362060547, + "Volume": 8549400 + }, + { + "Date": "2025-12-10", + "Open": 106.40011039631365, + "Close": 108.09861755371094, + "Volume": 11237900 + }, + { + "Date": "2025-12-11", + "Open": 108.46612359986304, + "Close": 110.7109375, + "Volume": 13281400 + }, + { + "Date": "2025-12-12", + "Open": 110.97912966819308, + "Close": 110.8499984741211, + "Volume": 13059100 + }, + { + "Date": "2025-12-15", + "Open": 110.69999694824219, + "Close": 110.48999786376953, + "Volume": 14318000 + }, + { + "Date": "2025-12-16", + "Open": 111.22000122070312, + "Close": 111.62000274658203, + "Volume": 15580200 + }, + { + "Date": "2025-12-17", + "Open": 111.05999755859375, + "Close": 110.62999725341797, + "Volume": 12142500 + }, + { + "Date": "2025-12-18", + "Open": 110.52999877929688, + "Close": 111.87000274658203, + "Volume": 12913900 + }, + { + "Date": "2025-12-19", + "Open": 112.31999969482422, + "Close": 111.23999786376953, + "Volume": 21138400 + }, + { + "Date": "2025-12-22", + "Open": 111.41000366210938, + "Close": 112.37999725341797, + "Volume": 8803300 + }, + { + "Date": "2025-12-23", + "Open": 112.29000091552734, + "Close": 113.22000122070312, + "Volume": 7634500 + }, + { + "Date": "2025-12-24", + "Open": 112.94000244140625, + "Close": 114.4800033569336, + "Volume": 4606700 + }, + { + "Date": "2025-12-26", + "Open": 114.1500015258789, + "Close": 113.55999755859375, + "Volume": 5428900 + }, + { + "Date": "2025-12-29", + "Open": 113.31999969482422, + "Close": 114.19000244140625, + "Volume": 7966000 + }, + { + "Date": "2025-12-30", + "Open": 114.0999984741211, + "Close": 114.79000091552734, + "Volume": 6883900 + }, + { + "Date": "2025-12-31", + "Open": 114.7699966430664, + "Close": 113.7699966430664, + "Volume": 6608000 + }, + { + "Date": "2026-01-02", + "Open": 113.44000244140625, + "Close": 111.8499984741211, + "Volume": 8906200 + }, + { + "Date": "2026-01-05", + "Open": 111.41999816894531, + "Close": 114.06999969482422, + "Volume": 12029000 + }, + { + "Date": "2026-01-06", + "Open": 113.79000091552734, + "Close": 114.56999969482422, + "Volume": 7388300 + }, + { + "Date": "2026-01-07", + "Open": 114.45999908447266, + "Close": 112.91000366210938, + "Volume": 8296300 + }, + { + "Date": "2026-01-08", + "Open": 112.55000305175781, + "Close": 114.16999816894531, + "Volume": 9778200 + }, + { + "Date": "2026-01-09", + "Open": 114.30999755859375, + "Close": 115.87999725341797, + "Volume": 8935200 + }, + { + "Date": "2026-01-12", + "Open": 114.62999725341797, + "Close": 112.81999969482422, + "Volume": 10833800 + }, + { + "Date": "2026-01-13", + "Open": 112.83999633789062, + "Close": 112.9800033569336, + "Volume": 8945700 + }, + { + "Date": "2026-01-14", + "Open": 112.80999755859375, + "Close": 113.52999877929688, + "Volume": 8950900 + }, + { + "Date": "2026-01-15", + "Open": 113.70999908447266, + "Close": 113.41000366210938, + "Volume": 7958500 + }, + { + "Date": "2026-01-16", + "Open": 113.19999694824219, + "Close": 111.19999694824219, + "Volume": 12049600 + }, + { + "Date": "2026-01-20", + "Open": 109.66000366210938, + "Close": 110.33999633789062, + "Volume": 9818200 + }, + { + "Date": "2026-01-21", + "Open": 110.56999969482422, + "Close": 113.19000244140625, + "Volume": 10041400 + }, + { + "Date": "2026-01-22", + "Open": 113.16999816894531, + "Close": 113.20999908447266, + "Volume": 12437700 + }, + { + "Date": "2026-01-23", + "Open": 112.69000244140625, + "Close": 110.9800033569336, + "Volume": 10819800 + }, + { + "Date": "2026-01-26", + "Open": 111.68000030517578, + "Close": 111.30999755859375, + "Volume": 8859800 + }, + { + "Date": "2026-01-27", + "Open": 111.5, + "Close": 110.61000061035156, + "Volume": 8956900 + }, + { + "Date": "2026-01-28", + "Open": 110.27999877929688, + "Close": 109.55999755859375, + "Volume": 9016600 + }, + { + "Date": "2026-01-29", + "Open": 109.62999725341797, + "Close": 111.58000183105469, + "Volume": 11079000 + }, + { + "Date": "2026-01-30", + "Open": 111.36000061035156, + "Close": 112.80000305175781, + "Volume": 17895200 + }, + { + "Date": "2026-02-02", + "Open": 104.01000213623047, + "Close": 104.44999694824219, + "Volume": 37778500 + }, + { + "Date": "2026-02-03", + "Open": 104.77999877929688, + "Close": 104.22000122070312, + "Volume": 24827100 + }, + { + "Date": "2026-02-04", + "Open": 104.19999694824219, + "Close": 107.05000305175781, + "Volume": 19070400 + }, + { + "Date": "2026-02-05", + "Open": 107.05000305175781, + "Close": 104.97000122070312, + "Volume": 11859500 + }, + { + "Date": "2026-02-06", + "Open": 106.12999725341797, + "Close": 108.69999694824219, + "Volume": 12105600 + }, + { + "Date": "2026-02-09", + "Open": 108.69000244140625, + "Close": 107.12999725341797, + "Volume": 10515400 + }, + { + "Date": "2026-02-10", + "Open": 107.5999984741211, + "Close": 109.95999908447266, + "Volume": 9815500 + }, + { + "Date": "2026-02-11", + "Open": 108.93000030517578, + "Close": 108.12000274658203, + "Volume": 9374900 + }, + { + "Date": "2026-02-12", + "Open": 107.93000030517578, + "Close": 102.37999725341797, + "Volume": 25319600 + }, + { + "Date": "2026-02-13", + "Open": 101.4000015258789, + "Close": 105.44999694824219, + "Volume": 12845300 + }, + { + "Date": "2026-02-17", + "Open": 106.56999969482422, + "Close": 105.44000244140625, + "Volume": 10467400 + }, + { + "Date": "2026-02-18", + "Open": 105.95999908447266, + "Close": 107.0999984741211, + "Volume": 8791600 + }, + { + "Date": "2026-02-19", + "Open": 107.11000061035156, + "Close": 106.0, + "Volume": 7492900 + }, + { + "Date": "2026-02-20", + "Open": 105.61000061035156, + "Close": 105.58000183105469, + "Volume": 9043600 + }, + { + "Date": "2026-02-23", + "Open": 104.9800033569336, + "Close": 104.41000366210938, + "Volume": 10626500 + }, + { + "Date": "2026-02-24", + "Open": 104.44999694824219, + "Close": 106.05000305175781, + "Volume": 13594800 + }, + { + "Date": "2026-02-25", + "Open": 106.0, + "Close": 105.05000305175781, + "Volume": 8556500 + }, + { + "Date": "2026-02-26", + "Open": 105.47000122070312, + "Close": 105.55000305175781, + "Volume": 9578500 + }, + { + "Date": "2026-02-27", + "Open": 104.77999877929688, + "Close": 106.04000091552734, + "Volume": 13954000 + }, + { + "Date": "2026-03-02", + "Open": 104.61000061035156, + "Close": 104.33000183105469, + "Volume": 14178600 + }, + { + "Date": "2026-03-03", + "Open": 102.83999633789062, + "Close": 103.30000305175781, + "Volume": 13608400 + }, + { + "Date": "2026-03-04", + "Open": 103.16999816894531, + "Close": 103.04000091552734, + "Volume": 9672300 + }, + { + "Date": "2026-03-05", + "Open": 103.0999984741211, + "Close": 102.41000366210938, + "Volume": 11751500 + }, + { + "Date": "2026-03-06", + "Open": 101.38999938964844, + "Close": 101.54000091552734, + "Volume": 10448600 + }, + { + "Date": "2026-03-09", + "Open": 100.55000305175781, + "Close": 101.66000366210938, + "Volume": 11715100 + }, + { + "Date": "2026-03-10", + "Open": 101.75, + "Close": 101.31999969482422, + "Volume": 7833100 + }, + { + "Date": "2026-03-11", + "Open": 101.4000015258789, + "Close": 100.88999938964844, + "Volume": 8152800 + }, + { + "Date": "2026-03-12", + "Open": 100.0999984741211, + "Close": 99.43000030517578, + "Volume": 10309400 + }, + { + "Date": "2026-03-13", + "Open": 99.83000183105469, + "Close": 99.29000091552734, + "Volume": 9551500 + }, + { + "Date": "2026-03-16", + "Open": 99.47000122070312, + "Close": 98.66000366210938, + "Volume": 11578500 + }, + { + "Date": "2026-03-17", + "Open": 99.16999816894531, + "Close": 100.30000305175781, + "Volume": 11785600 + }, + { + "Date": "2026-03-18", + "Open": 99.83999633789062, + "Close": 99.41999816894531, + "Volume": 12615100 + }, + { + "Date": "2026-03-19", + "Open": 99.02999877929688, + "Close": 99.19999694824219, + "Volume": 14793800 + }, + { + "Date": "2026-03-20", + "Open": 99.01000213623047, + "Close": 99.51000213623047, + "Volume": 27544200 + }, + { + "Date": "2026-03-23", + "Open": 100.22000122070312, + "Close": 97.94999694824219, + "Volume": 11373000 + }, + { + "Date": "2026-03-24", + "Open": 97.73999786376953, + "Close": 96.38999938964844, + "Volume": 9155700 + }, + { + "Date": "2026-03-25", + "Open": 96.81999969482422, + "Close": 95.94999694824219, + "Volume": 8467500 + }, + { + "Date": "2026-03-26", + "Open": 95.12000274658203, + "Close": 94.75, + "Volume": 8548800 + }, + { + "Date": "2026-03-27", + "Open": 94.19000244140625, + "Close": 92.41999816894531, + "Volume": 12475900 + }, + { + "Date": "2026-03-30", + "Open": 92.88999938964844, + "Close": 94.31999969482422, + "Volume": 10592600 + }, + { + "Date": "2026-03-31", + "Open": 95.33999633789062, + "Close": 96.37999725341797, + "Volume": 11180200 + }, + { + "Date": "2026-04-01", + "Open": 97.26000213623047, + "Close": 96.55999755859375, + "Volume": 8518600 + }, + { + "Date": "2026-04-02", + "Open": 96.0, + "Close": 96.61000061035156, + "Volume": 6379100 + }, + { + "Date": "2026-04-06", + "Open": 96.5, + "Close": 96.27999877929688, + "Volume": 5882200 + }, + { + "Date": "2026-04-07", + "Open": 95.80000305175781, + "Close": 95.77999877929688, + "Volume": 7785200 + }, + { + "Date": "2026-04-08", + "Open": 98.0999984741211, + "Close": 98.48999786376953, + "Volume": 3112075 + } + ], + "DE": [ + { + "Date": "2025-11-26", + "Open": 474.09858832357276, + "Close": 466.88470458984375, + "Volume": 5473600 + }, + { + "Date": "2025-11-28", + "Open": 463.943517404045, + "Close": 461.53887939453125, + "Volume": 1682600 + }, + { + "Date": "2025-12-01", + "Open": 460.7737717439093, + "Close": 465.1358642578125, + "Volume": 1824400 + }, + { + "Date": "2025-12-02", + "Open": 468.72292927687096, + "Close": 466.16925048828125, + "Volume": 1303600 + }, + { + "Date": "2025-12-03", + "Open": 468.0075260899257, + "Close": 478.7587890625, + "Volume": 1157700 + }, + { + "Date": "2025-12-04", + "Open": 477.934042642631, + "Close": 479.9610900878906, + "Volume": 1379800 + }, + { + "Date": "2025-12-05", + "Open": 478.3315296220391, + "Close": 472.0914001464844, + "Volume": 1224900 + }, + { + "Date": "2025-12-08", + "Open": 475.9765700481083, + "Close": 463.3870849609375, + "Volume": 1896600 + }, + { + "Date": "2025-12-09", + "Open": 461.9363515445791, + "Close": 459.9192199707031, + "Volume": 1173700 + }, + { + "Date": "2025-12-10", + "Open": 459.71057689325494, + "Close": 465.9208679199219, + "Volume": 1677800 + }, + { + "Date": "2025-12-11", + "Open": 468.88193516009073, + "Close": 472.9161376953125, + "Volume": 1186500 + }, + { + "Date": "2025-12-12", + "Open": 475.1816373920408, + "Close": 481.7198181152344, + "Volume": 1852100 + }, + { + "Date": "2025-12-15", + "Open": 481.7198271412406, + "Close": 484.9094543457031, + "Volume": 1473200 + }, + { + "Date": "2025-12-16", + "Open": 483.9058600866115, + "Close": 482.35577392578125, + "Volume": 1632200 + }, + { + "Date": "2025-12-17", + "Open": 481.8689163257242, + "Close": 477.9440002441406, + "Volume": 1641500 + }, + { + "Date": "2025-12-18", + "Open": 479.97102514068376, + "Close": 472.0317687988281, + "Volume": 1927500 + }, + { + "Date": "2025-12-19", + "Open": 472.0814788593644, + "Close": 467.58026123046875, + "Volume": 2990700 + }, + { + "Date": "2025-12-22", + "Open": 468.5043530370287, + "Close": 465.79168701171875, + "Volume": 1173200 + }, + { + "Date": "2025-12-23", + "Open": 467.40139020751076, + "Close": 463.2479248046875, + "Volume": 1083700 + }, + { + "Date": "2025-12-24", + "Open": 463.0690780844432, + "Close": 464.4701232910156, + "Volume": 343300 + }, + { + "Date": "2025-12-26", + "Open": 464.7582954521913, + "Close": 465.9506530761719, + "Volume": 503200 + }, + { + "Date": "2025-12-29", + "Open": 466.5071149316293, + "Close": 467.2523498535156, + "Volume": 981500 + }, + { + "Date": "2025-12-30", + "Open": 466.8946377843047, + "Close": 466.9542541503906, + "Volume": 826700 + }, + { + "Date": "2025-12-31", + "Open": 465.62812213245553, + "Close": 464.2122802734375, + "Volume": 812100 + }, + { + "Date": "2026-01-02", + "Open": 464.6410048782363, + "Close": 465.43865966796875, + "Volume": 1175500 + }, + { + "Date": "2026-01-05", + "Open": 460.9617668807181, + "Close": 464.74072265625, + "Volume": 1320200 + }, + { + "Date": "2026-01-06", + "Open": 463.74363175954005, + "Close": 484.562744140625, + "Volume": 1621000 + }, + { + "Date": "2026-01-07", + "Open": 485.7193913638352, + "Close": 473.814208984375, + "Volume": 1286900 + }, + { + "Date": "2026-01-08", + "Open": 472.53792358523685, + "Close": 499.3395080566406, + "Volume": 1796900 + }, + { + "Date": "2026-01-09", + "Open": 499.2398385123522, + "Close": 486.6566162109375, + "Volume": 1725600 + }, + { + "Date": "2026-01-12", + "Open": 484.9017752851845, + "Close": 489.3088684082031, + "Volume": 1547500 + }, + { + "Date": "2026-01-13", + "Open": 490.8942283557111, + "Close": 498.0632629394531, + "Volume": 849100 + }, + { + "Date": "2026-01-14", + "Open": 501.76243977044015, + "Close": 510.6065368652344, + "Volume": 1890900 + }, + { + "Date": "2026-01-15", + "Open": 512.3015898237296, + "Close": 513.5379638671875, + "Volume": 1203700 + }, + { + "Date": "2026-01-16", + "Open": 514.7544635021867, + "Close": 512.89990234375, + "Volume": 1323300 + }, + { + "Date": "2026-01-20", + "Open": 513.0593902738193, + "Close": 507.196533203125, + "Volume": 1377100 + }, + { + "Date": "2026-01-21", + "Open": 511.19486452164705, + "Close": 527.9658203125, + "Volume": 1620600 + }, + { + "Date": "2026-01-22", + "Open": 527.7165696738841, + "Close": 520.8566284179688, + "Volume": 1159300 + }, + { + "Date": "2026-01-23", + "Open": 516.7485960571689, + "Close": 512.9297485351562, + "Volume": 1590500 + }, + { + "Date": "2026-01-26", + "Open": 514.2160143740974, + "Close": 515.0336303710938, + "Volume": 750600 + }, + { + "Date": "2026-01-27", + "Open": 515.8213421914292, + "Close": 517.6759033203125, + "Volume": 1043300 + }, + { + "Date": "2026-01-28", + "Open": 518.4237210180561, + "Close": 523.4789428710938, + "Volume": 1106700 + }, + { + "Date": "2026-01-29", + "Open": 528.4543667592551, + "Close": 528.524169921875, + "Volume": 1493500 + }, + { + "Date": "2026-01-30", + "Open": 523.3991507495274, + "Close": 526.460205078125, + "Volume": 1517800 + }, + { + "Date": "2026-02-02", + "Open": 525.7123962947044, + "Close": 530.6978149414062, + "Volume": 1557900 + }, + { + "Date": "2026-02-03", + "Open": 531.7048910265669, + "Close": 543.41064453125, + "Volume": 1605300 + }, + { + "Date": "2026-02-04", + "Open": 546.4018709729344, + "Close": 565.605712890625, + "Volume": 3209200 + }, + { + "Date": "2026-02-05", + "Open": 562.1857166544148, + "Close": 564.0801391601562, + "Volume": 1913100 + }, + { + "Date": "2026-02-06", + "Open": 566.3435641618083, + "Close": 581.4094848632812, + "Volume": 1440400 + }, + { + "Date": "2026-02-09", + "Open": 578.3085881814583, + "Close": 583.9620361328125, + "Volume": 1101800 + }, + { + "Date": "2026-02-10", + "Open": 584.4007441306009, + "Close": 591.679443359375, + "Volume": 1609100 + }, + { + "Date": "2026-02-11", + "Open": 590.7721354673838, + "Close": 610.9032592773438, + "Volume": 1826300 + }, + { + "Date": "2026-02-12", + "Open": 611.0826879400119, + "Close": 596.36572265625, + "Volume": 2767800 + }, + { + "Date": "2026-02-13", + "Open": 597.1135247764452, + "Close": 601.1616821289062, + "Volume": 1565100 + }, + { + "Date": "2026-02-17", + "Open": 591.3205081968304, + "Close": 599.0878295898438, + "Volume": 1863200 + }, + { + "Date": "2026-02-18", + "Open": 602.0490960649528, + "Close": 591.5398559570312, + "Volume": 2558200 + }, + { + "Date": "2026-02-19", + "Open": 631.7621766568873, + "Close": 660.0693969726562, + "Volume": 6653300 + }, + { + "Date": "2026-02-20", + "Open": 662.3128604813826, + "Close": 660.5579833984375, + "Volume": 2989900 + }, + { + "Date": "2026-02-23", + "Open": 650.2780674175526, + "Close": 644.9536743164062, + "Volume": 2074700 + }, + { + "Date": "2026-02-24", + "Open": 641.4239652406158, + "Close": 642.6603393554688, + "Volume": 1399200 + }, + { + "Date": "2026-02-25", + "Open": 643.3882499098329, + "Close": 621.7913818359375, + "Volume": 2100500 + }, + { + "Date": "2026-02-26", + "Open": 623.1374638807939, + "Close": 617.6535034179688, + "Volume": 1421700 + }, + { + "Date": "2026-02-27", + "Open": 613.2064731129246, + "Close": 627.8735961914062, + "Volume": 2015300 + }, + { + "Date": "2026-03-02", + "Open": 623.9350975254897, + "Close": 629.0401611328125, + "Volume": 996900 + }, + { + "Date": "2026-03-03", + "Open": 618.1919391245207, + "Close": 617.4141845703125, + "Volume": 1071400 + }, + { + "Date": "2026-03-04", + "Open": 617.4241345366053, + "Close": 612.249267578125, + "Volume": 1073200 + }, + { + "Date": "2026-03-05", + "Open": 605.8380473655938, + "Close": 588.9674072265625, + "Volume": 1642100 + }, + { + "Date": "2026-03-06", + "Open": 583.5332912094126, + "Close": 588.0501098632812, + "Volume": 1412700 + }, + { + "Date": "2026-03-09", + "Open": 584.7596810874048, + "Close": 597.7317504882812, + "Volume": 1499500 + }, + { + "Date": "2026-03-10", + "Open": 595.3387865089157, + "Close": 590.991455078125, + "Volume": 1092800 + }, + { + "Date": "2026-03-11", + "Open": 589.0372140876941, + "Close": 592.3076171875, + "Volume": 998400 + }, + { + "Date": "2026-03-12", + "Open": 589.7351683328337, + "Close": 584.12158203125, + "Volume": 1622500 + }, + { + "Date": "2026-03-13", + "Open": 583.2939849457183, + "Close": 575.8158569335938, + "Volume": 1381700 + }, + { + "Date": "2026-03-16", + "Open": 580.2728008920898, + "Close": 570.8104858398438, + "Volume": 1150900 + }, + { + "Date": "2026-03-17", + "Open": 574.6891592667421, + "Close": 572.5853271484375, + "Volume": 1462300 + }, + { + "Date": "2026-03-18", + "Open": 572.0768165980304, + "Close": 569.3547973632812, + "Volume": 1226400 + }, + { + "Date": "2026-03-19", + "Open": 561.5475924747963, + "Close": 565.9248046875, + "Volume": 1449100 + }, + { + "Date": "2026-03-20", + "Open": 566.91190319295, + "Close": 558.09765625, + "Volume": 2726900 + }, + { + "Date": "2026-03-23", + "Open": 568.5870184537404, + "Close": 567.37060546875, + "Volume": 1244200 + }, + { + "Date": "2026-03-24", + "Open": 558.9152606086606, + "Close": 581.3197631835938, + "Volume": 1144900 + }, + { + "Date": "2026-03-25", + "Open": 586.8635251966809, + "Close": 576.3043823242188, + "Volume": 930100 + }, + { + "Date": "2026-03-26", + "Open": 572.2862210237639, + "Close": 579.4951171875, + "Volume": 1516500 + }, + { + "Date": "2026-03-27", + "Open": 579.0264441643133, + "Close": 564.987548828125, + "Volume": 1455800 + }, + { + "Date": "2026-03-30", + "Open": 570.6309991596816, + "Close": 553.8800048828125, + "Volume": 1262900 + }, + { + "Date": "2026-03-31", + "Open": 560.0, + "Close": 563.2999877929688, + "Volume": 1445400 + }, + { + "Date": "2026-04-01", + "Open": 565.4400024414062, + "Close": 570.7000122070312, + "Volume": 1573400 + }, + { + "Date": "2026-04-02", + "Open": 560.7000122070312, + "Close": 575.7100219726562, + "Volume": 1248600 + }, + { + "Date": "2026-04-06", + "Open": 572.3900146484375, + "Close": 575.0900268554688, + "Volume": 1055700 + }, + { + "Date": "2026-04-07", + "Open": 573.3099975585938, + "Close": 576.0, + "Volume": 874600 + }, + { + "Date": "2026-04-08", + "Open": 592.239990234375, + "Close": 597.81201171875, + "Volume": 578626 + } + ], + "DOV": [ + { + "Date": "2025-11-26", + "Open": 184.7773185065117, + "Close": 185.24493408203125, + "Volume": 768000 + }, + { + "Date": "2025-11-28", + "Open": 185.4245220545281, + "Close": 184.85581970214844, + "Volume": 422500 + }, + { + "Date": "2025-12-01", + "Open": 183.13976359608327, + "Close": 184.4667205810547, + "Volume": 958900 + }, + { + "Date": "2025-12-02", + "Open": 184.9555980993944, + "Close": 187.05078125, + "Volume": 1214200 + }, + { + "Date": "2025-12-03", + "Open": 187.48978547956045, + "Close": 189.83441162109375, + "Volume": 1005300 + }, + { + "Date": "2025-12-04", + "Open": 189.71466856104186, + "Close": 190.20355224609375, + "Volume": 896500 + }, + { + "Date": "2025-12-05", + "Open": 189.5450674110694, + "Close": 190.65252685546875, + "Volume": 770700 + }, + { + "Date": "2025-12-08", + "Open": 190.6325760864749, + "Close": 190.8420867919922, + "Volume": 949800 + }, + { + "Date": "2025-12-09", + "Open": 189.89426408071458, + "Close": 189.64483642578125, + "Volume": 1089500 + }, + { + "Date": "2025-12-10", + "Open": 190.40309408478473, + "Close": 195.25196838378906, + "Volume": 1043700 + }, + { + "Date": "2025-12-11", + "Open": 195.920435658433, + "Close": 200.81919860839844, + "Volume": 1475700 + }, + { + "Date": "2025-12-12", + "Open": 201.42780154373662, + "Close": 198.6641387939453, + "Volume": 1272300 + }, + { + "Date": "2025-12-15", + "Open": 199.931236758296, + "Close": 200.8391571044922, + "Volume": 1191300 + }, + { + "Date": "2025-12-16", + "Open": 200.9089941934051, + "Close": 196.15989685058594, + "Volume": 1286900 + }, + { + "Date": "2025-12-17", + "Open": 195.74085994556086, + "Close": 195.70094299316406, + "Volume": 1077600 + }, + { + "Date": "2025-12-18", + "Open": 196.97801143065544, + "Close": 195.6211395263672, + "Volume": 1224100 + }, + { + "Date": "2025-12-19", + "Open": 195.10232578140835, + "Close": 195.7608184814453, + "Volume": 2534500 + }, + { + "Date": "2025-12-22", + "Open": 195.87055386366103, + "Close": 199.05323791503906, + "Volume": 844400 + }, + { + "Date": "2025-12-23", + "Open": 198.97341949687342, + "Close": 199.4922332763672, + "Volume": 594900 + }, + { + "Date": "2025-12-24", + "Open": 199.7915569370909, + "Close": 199.10313415527344, + "Volume": 294900 + }, + { + "Date": "2025-12-26", + "Open": 199.40244308259346, + "Close": 199.6917724609375, + "Volume": 341900 + }, + { + "Date": "2025-12-29", + "Open": 199.5421366598102, + "Close": 198.57435607910156, + "Volume": 528100 + }, + { + "Date": "2025-12-30", + "Open": 198.14533950619816, + "Close": 197.32720947265625, + "Volume": 593400 + }, + { + "Date": "2025-12-31", + "Open": 197.40702677624495, + "Close": 194.79302978515625, + "Volume": 777200 + }, + { + "Date": "2026-01-02", + "Open": 194.73316223184327, + "Close": 195.30186462402344, + "Volume": 1327200 + }, + { + "Date": "2026-01-05", + "Open": 197.7262825528061, + "Close": 201.8069305419922, + "Volume": 1410100 + }, + { + "Date": "2026-01-06", + "Open": 201.80693880719858, + "Close": 203.03411865234375, + "Volume": 1409300 + }, + { + "Date": "2026-01-07", + "Open": 202.98422787952347, + "Close": 198.92355346679688, + "Volume": 1078900 + }, + { + "Date": "2026-01-08", + "Open": 198.37480343428192, + "Close": 201.52757263183594, + "Volume": 813700 + }, + { + "Date": "2026-01-09", + "Open": 202.42550602494208, + "Close": 201.42779541015625, + "Volume": 992400 + }, + { + "Date": "2026-01-12", + "Open": 201.40784538447417, + "Close": 202.97425842285156, + "Volume": 980500 + }, + { + "Date": "2026-01-13", + "Open": 203.5329744382429, + "Close": 203.9320526123047, + "Volume": 751500 + }, + { + "Date": "2026-01-14", + "Open": 204.02185811595913, + "Close": 203.8721923828125, + "Volume": 890500 + }, + { + "Date": "2026-01-15", + "Open": 205.20912181565916, + "Close": 205.3887176513672, + "Volume": 1148500 + }, + { + "Date": "2026-01-16", + "Open": 205.40866891262596, + "Close": 206.13699340820312, + "Volume": 1701300 + }, + { + "Date": "2026-01-20", + "Open": 202.7946537371433, + "Close": 200.80921936035156, + "Volume": 1411200 + }, + { + "Date": "2026-01-21", + "Open": 202.78468614270037, + "Close": 208.0725555419922, + "Volume": 1544200 + }, + { + "Date": "2026-01-22", + "Open": 209.40948459651156, + "Close": 208.95053100585938, + "Volume": 1166700 + }, + { + "Date": "2026-01-23", + "Open": 208.42174411734922, + "Close": 206.2367706298828, + "Volume": 1185300 + }, + { + "Date": "2026-01-26", + "Open": 207.00500499875142, + "Close": 207.22450256347656, + "Volume": 864700 + }, + { + "Date": "2026-01-27", + "Open": 208.00271543285703, + "Close": 206.78550720214844, + "Volume": 848100 + }, + { + "Date": "2026-01-28", + "Open": 206.8054650373535, + "Close": 205.5283966064453, + "Volume": 1392900 + }, + { + "Date": "2026-01-29", + "Open": 208.06256528105348, + "Close": 202.0663299560547, + "Volume": 3182600 + }, + { + "Date": "2026-01-30", + "Open": 199.8913275503178, + "Close": 201.02871704101562, + "Volume": 2050600 + }, + { + "Date": "2026-02-02", + "Open": 201.03869930383067, + "Close": 206.8453826904297, + "Volume": 1827000 + }, + { + "Date": "2026-02-03", + "Open": 207.08482569122174, + "Close": 211.17544555664062, + "Volume": 1819200 + }, + { + "Date": "2026-02-04", + "Open": 212.3726846446008, + "Close": 219.51629638671875, + "Volume": 2155500 + }, + { + "Date": "2026-02-05", + "Open": 218.9376287069415, + "Close": 217.0519561767578, + "Volume": 1731800 + }, + { + "Date": "2026-02-06", + "Open": 219.50631152221618, + "Close": 223.14796447753906, + "Volume": 1209000 + }, + { + "Date": "2026-02-09", + "Open": 222.4395915111934, + "Close": 224.4749298095703, + "Volume": 1283800 + }, + { + "Date": "2026-02-10", + "Open": 223.94613912002637, + "Close": 228.9546356201172, + "Volume": 1392300 + }, + { + "Date": "2026-02-11", + "Open": 230.28158697320762, + "Close": 232.5364227294922, + "Volume": 1301400 + }, + { + "Date": "2026-02-12", + "Open": 234.07288897844444, + "Close": 230.04214477539062, + "Volume": 2026100 + }, + { + "Date": "2026-02-13", + "Open": 230.27161454361203, + "Close": 231.09971618652344, + "Volume": 1780000 + }, + { + "Date": "2026-02-17", + "Open": 228.9047415207788, + "Close": 232.71600341796875, + "Volume": 1403800 + }, + { + "Date": "2026-02-18", + "Open": 232.98539657588736, + "Close": 231.54869079589844, + "Volume": 1392800 + }, + { + "Date": "2026-02-19", + "Open": 230.59088210354074, + "Close": 231.98768615722656, + "Volume": 968200 + }, + { + "Date": "2026-02-20", + "Open": 231.61851566791748, + "Close": 232.77586364746094, + "Volume": 1421600 + }, + { + "Date": "2026-02-23", + "Open": 232.28699373259747, + "Close": 230.20176696777344, + "Volume": 1086000 + }, + { + "Date": "2026-02-24", + "Open": 230.80039980126594, + "Close": 230.8203582763672, + "Volume": 1048600 + }, + { + "Date": "2026-02-25", + "Open": 231.35912824628252, + "Close": 226.2109375, + "Volume": 1292900 + }, + { + "Date": "2026-02-26", + "Open": 227.15875216656482, + "Close": 226.6199951171875, + "Volume": 890000 + }, + { + "Date": "2026-02-27", + "Open": 224.60000610351562, + "Close": 225.5, + "Volume": 1555200 + }, + { + "Date": "2026-03-02", + "Open": 220.17999267578125, + "Close": 226.39999389648438, + "Volume": 1272000 + }, + { + "Date": "2026-03-03", + "Open": 219.4600067138672, + "Close": 220.75999450683594, + "Volume": 1432500 + }, + { + "Date": "2026-03-04", + "Open": 221.13999938964844, + "Close": 221.83999633789062, + "Volume": 1111500 + }, + { + "Date": "2026-03-05", + "Open": 220.0399932861328, + "Close": 215.5800018310547, + "Volume": 1625800 + }, + { + "Date": "2026-03-06", + "Open": 211.72999572753906, + "Close": 208.4199981689453, + "Volume": 1955500 + }, + { + "Date": "2026-03-09", + "Open": 204.72000122070312, + "Close": 211.0, + "Volume": 1334400 + }, + { + "Date": "2026-03-10", + "Open": 211.5, + "Close": 210.25999450683594, + "Volume": 819100 + }, + { + "Date": "2026-03-11", + "Open": 209.10000610351562, + "Close": 210.33999633789062, + "Volume": 930200 + }, + { + "Date": "2026-03-12", + "Open": 207.86000061035156, + "Close": 203.8000030517578, + "Volume": 1255900 + }, + { + "Date": "2026-03-13", + "Open": 205.39999389648438, + "Close": 203.92999267578125, + "Volume": 709900 + }, + { + "Date": "2026-03-16", + "Open": 206.57000732421875, + "Close": 207.4199981689453, + "Volume": 915400 + }, + { + "Date": "2026-03-17", + "Open": 211.32000732421875, + "Close": 213.82000732421875, + "Volume": 1625800 + }, + { + "Date": "2026-03-18", + "Open": 213.25999450683594, + "Close": 212.22999572753906, + "Volume": 1056400 + }, + { + "Date": "2026-03-19", + "Open": 209.2899932861328, + "Close": 211.49000549316406, + "Volume": 1097000 + }, + { + "Date": "2026-03-20", + "Open": 210.4199981689453, + "Close": 209.3699951171875, + "Volume": 1922900 + }, + { + "Date": "2026-03-23", + "Open": 214.97000122070312, + "Close": 212.2899932861328, + "Volume": 1291900 + }, + { + "Date": "2026-03-24", + "Open": 209.91000366210938, + "Close": 215.5800018310547, + "Volume": 900100 + }, + { + "Date": "2026-03-25", + "Open": 217.9600067138672, + "Close": 215.16000366210938, + "Volume": 939900 + }, + { + "Date": "2026-03-26", + "Open": 213.27000427246094, + "Close": 209.2100067138672, + "Volume": 919300 + }, + { + "Date": "2026-03-27", + "Open": 209.0, + "Close": 206.60000610351562, + "Volume": 942900 + }, + { + "Date": "2026-03-30", + "Open": 208.30999755859375, + "Close": 202.80999755859375, + "Volume": 813200 + }, + { + "Date": "2026-03-31", + "Open": 206.0399932861328, + "Close": 208.4499969482422, + "Volume": 860700 + }, + { + "Date": "2026-04-01", + "Open": 210.0800018310547, + "Close": 207.3000030517578, + "Volume": 1178500 + }, + { + "Date": "2026-04-02", + "Open": 202.0, + "Close": 205.3800048828125, + "Volume": 918000 + }, + { + "Date": "2026-04-06", + "Open": 204.22000122070312, + "Close": 207.47999572753906, + "Volume": 652500 + }, + { + "Date": "2026-04-07", + "Open": 206.6999969482422, + "Close": 207.5399932861328, + "Volume": 785800 + }, + { + "Date": "2026-04-08", + "Open": 215.22000122070312, + "Close": 214.60000610351562, + "Volume": 218416 + } + ], + "DGX": [ + { + "Date": "2025-11-26", + "Open": 189.74187753659038, + "Close": 188.0074005126953, + "Volume": 869600 + }, + { + "Date": "2025-11-28", + "Open": 188.43358701086333, + "Close": 187.50192260742188, + "Volume": 379700 + }, + { + "Date": "2025-12-01", + "Open": 186.82796269970544, + "Close": 182.13992309570312, + "Volume": 1175700 + }, + { + "Date": "2025-12-02", + "Open": 182.16965255400595, + "Close": 180.9307403564453, + "Volume": 1177500 + }, + { + "Date": "2025-12-03", + "Open": 181.64435312061974, + "Close": 180.99020385742188, + "Volume": 1057300 + }, + { + "Date": "2025-12-04", + "Open": 180.69285691074523, + "Close": 182.5462646484375, + "Volume": 1044900 + }, + { + "Date": "2025-12-05", + "Open": 181.57498001808216, + "Close": 180.89109802246094, + "Volume": 738200 + }, + { + "Date": "2025-12-08", + "Open": 180.67303141393845, + "Close": 180.20721435546875, + "Volume": 980700 + }, + { + "Date": "2025-12-09", + "Open": 180.09819077936174, + "Close": 178.02671813964844, + "Volume": 846500 + }, + { + "Date": "2025-12-10", + "Open": 178.40336840902702, + "Close": 177.91770935058594, + "Volume": 1071100 + }, + { + "Date": "2025-12-11", + "Open": 178.04655379137844, + "Close": 179.95944213867188, + "Volume": 685600 + }, + { + "Date": "2025-12-12", + "Open": 180.54421268841196, + "Close": 180.94065856933594, + "Volume": 1139000 + }, + { + "Date": "2025-12-15", + "Open": 181.6245260066172, + "Close": 182.47689819335938, + "Volume": 951900 + }, + { + "Date": "2025-12-16", + "Open": 183.20043134407146, + "Close": 177.07525634765625, + "Volume": 1338900 + }, + { + "Date": "2025-12-17", + "Open": 176.74816316828003, + "Close": 177.51133728027344, + "Volume": 1652300 + }, + { + "Date": "2025-12-18", + "Open": 177.6005522325304, + "Close": 174.58750915527344, + "Volume": 973800 + }, + { + "Date": "2025-12-19", + "Open": 174.24061797660283, + "Close": 174.49830627441406, + "Volume": 1580900 + }, + { + "Date": "2025-12-22", + "Open": 174.43883738304754, + "Close": 174.77581787109375, + "Volume": 704300 + }, + { + "Date": "2025-12-23", + "Open": 174.98397007971832, + "Close": 173.52700805664062, + "Volume": 652500 + }, + { + "Date": "2025-12-24", + "Open": 174.18114675191148, + "Close": 174.3595428466797, + "Volume": 296500 + }, + { + "Date": "2025-12-26", + "Open": 174.90467685610585, + "Close": 174.37937927246094, + "Volume": 402700 + }, + { + "Date": "2025-12-29", + "Open": 174.16132718053007, + "Close": 173.96310424804688, + "Volume": 632000 + }, + { + "Date": "2025-12-30", + "Open": 173.74504779635086, + "Close": 173.93336486816406, + "Volume": 732800 + }, + { + "Date": "2025-12-31", + "Open": 173.93337423828464, + "Close": 171.99075317382812, + "Volume": 645300 + }, + { + "Date": "2026-01-02", + "Open": 171.77270552768283, + "Close": 172.24844360351562, + "Volume": 683200 + }, + { + "Date": "2026-01-05", + "Open": 171.92137815634263, + "Close": 171.95111083984375, + "Volume": 748800 + }, + { + "Date": "2026-01-06", + "Open": 171.8420829197514, + "Close": 178.85928344726562, + "Volume": 1165400 + }, + { + "Date": "2026-01-07", + "Open": 179.54315545369423, + "Close": 176.5598602294922, + "Volume": 767300 + }, + { + "Date": "2026-01-08", + "Open": 176.60941173276234, + "Close": 176.1634063720703, + "Volume": 870100 + }, + { + "Date": "2026-01-09", + "Open": 175.94536653895187, + "Close": 172.89268493652344, + "Volume": 942400 + }, + { + "Date": "2026-01-12", + "Open": 174.25052755907765, + "Close": 174.37937927246094, + "Volume": 695200 + }, + { + "Date": "2026-01-13", + "Open": 176.0919085692934, + "Close": 179.17845153808594, + "Volume": 1069600 + }, + { + "Date": "2026-01-14", + "Open": 179.7160886553843, + "Close": 185.9588623046875, + "Volume": 1498900 + }, + { + "Date": "2026-01-15", + "Open": 186.3372065986461, + "Close": 189.43370056152344, + "Volume": 1245600 + }, + { + "Date": "2026-01-16", + "Open": 188.5774325449998, + "Close": 188.66705322265625, + "Volume": 1132500 + }, + { + "Date": "2026-01-20", + "Open": 186.87487213107934, + "Close": 188.12939453125, + "Volume": 1482000 + }, + { + "Date": "2026-01-21", + "Open": 188.1990998774718, + "Close": 183.8480682373047, + "Volume": 1140300 + }, + { + "Date": "2026-01-22", + "Open": 184.3060663121323, + "Close": 181.36888122558594, + "Volume": 1754200 + }, + { + "Date": "2026-01-23", + "Open": 181.14984359256172, + "Close": 180.2338409423828, + "Volume": 848900 + }, + { + "Date": "2026-01-26", + "Open": 181.3489685408382, + "Close": 181.73727416992188, + "Volume": 681900 + }, + { + "Date": "2026-01-27", + "Open": 180.72169532410174, + "Close": 183.43984985351562, + "Volume": 667900 + }, + { + "Date": "2026-01-28", + "Open": 182.22514810059496, + "Close": 181.9463653564453, + "Volume": 838900 + }, + { + "Date": "2026-01-29", + "Open": 181.37883353260267, + "Close": 181.5580596923828, + "Volume": 635700 + }, + { + "Date": "2026-01-30", + "Open": 183.02167719608585, + "Close": 186.2177276611328, + "Volume": 1164100 + }, + { + "Date": "2026-02-02", + "Open": 185.2021565815069, + "Close": 184.19654846191406, + "Volume": 1003800 + }, + { + "Date": "2026-02-03", + "Open": 183.97750856700915, + "Close": 184.36581420898438, + "Volume": 807900 + }, + { + "Date": "2026-02-04", + "Open": 184.53506742856368, + "Close": 188.40817260742188, + "Volume": 1337500 + }, + { + "Date": "2026-02-05", + "Open": 189.1748296161427, + "Close": 191.46484375, + "Volume": 1635500 + }, + { + "Date": "2026-02-06", + "Open": 192.3609359350629, + "Close": 189.8817596435547, + "Volume": 1099500 + }, + { + "Date": "2026-02-09", + "Open": 189.17483181423611, + "Close": 190.41940307617188, + "Volume": 1925500 + }, + { + "Date": "2026-02-10", + "Open": 193.8743366477875, + "Close": 204.4581756591797, + "Volume": 2307900 + }, + { + "Date": "2026-02-11", + "Open": 206.14082246847053, + "Close": 208.4109344482422, + "Volume": 1431200 + }, + { + "Date": "2026-02-12", + "Open": 210.88015692758847, + "Close": 205.96160888671875, + "Volume": 1671500 + }, + { + "Date": "2026-02-13", + "Open": 206.57890899161166, + "Close": 205.9715576171875, + "Volume": 1354600 + }, + { + "Date": "2026-02-17", + "Open": 207.08670722522268, + "Close": 204.59756469726562, + "Volume": 971200 + }, + { + "Date": "2026-02-18", + "Open": 204.3785176205198, + "Close": 203.50233459472656, + "Volume": 871700 + }, + { + "Date": "2026-02-19", + "Open": 203.94042590572843, + "Close": 201.56080627441406, + "Volume": 815300 + }, + { + "Date": "2026-02-20", + "Open": 203.4724730109363, + "Close": 201.53094482421875, + "Volume": 642000 + }, + { + "Date": "2026-02-23", + "Open": 201.11276758387268, + "Close": 206.5291290283203, + "Volume": 783100 + }, + { + "Date": "2026-02-24", + "Open": 206.90747676677117, + "Close": 208.6299591064453, + "Volume": 882100 + }, + { + "Date": "2026-02-25", + "Open": 208.61006856624957, + "Close": 206.8975372314453, + "Volume": 798300 + }, + { + "Date": "2026-02-26", + "Open": 207.76374263158203, + "Close": 210.18319702148438, + "Volume": 783700 + }, + { + "Date": "2026-02-27", + "Open": 210.17323900086762, + "Close": 210.98968505859375, + "Volume": 1058700 + }, + { + "Date": "2026-03-02", + "Open": 211.59702918121502, + "Close": 209.33688354492188, + "Volume": 922400 + }, + { + "Date": "2026-03-03", + "Open": 206.8278246114083, + "Close": 207.45509338378906, + "Volume": 779500 + }, + { + "Date": "2026-03-04", + "Open": 207.23605699841949, + "Close": 207.54470825195312, + "Volume": 508300 + }, + { + "Date": "2026-03-05", + "Open": 205.31444232082694, + "Close": 203.0941162109375, + "Volume": 604100 + }, + { + "Date": "2026-03-06", + "Open": 202.875076079538, + "Close": 198.3448486328125, + "Volume": 1055700 + }, + { + "Date": "2026-03-09", + "Open": 197.38900436515814, + "Close": 200.7045440673828, + "Volume": 819600 + }, + { + "Date": "2026-03-10", + "Open": 202.26772471237305, + "Close": 200.02749633789062, + "Volume": 675900 + }, + { + "Date": "2026-03-11", + "Open": 199.12144825569484, + "Close": 199.68896484375, + "Volume": 646700 + }, + { + "Date": "2026-03-12", + "Open": 199.4699203287491, + "Close": 200.00758361816406, + "Volume": 772800 + }, + { + "Date": "2026-03-13", + "Open": 201.9590650526544, + "Close": 198.83270263671875, + "Volume": 663100 + }, + { + "Date": "2026-03-16", + "Open": 200.10713760328244, + "Close": 198.0760040283203, + "Volume": 777200 + }, + { + "Date": "2026-03-17", + "Open": 199.82835599824315, + "Close": 197.7474365234375, + "Volume": 795400 + }, + { + "Date": "2026-03-18", + "Open": 196.21413101013945, + "Close": 194.38211059570312, + "Volume": 694200 + }, + { + "Date": "2026-03-19", + "Open": 194.16307182035575, + "Close": 193.3167724609375, + "Volume": 806600 + }, + { + "Date": "2026-03-20", + "Open": 193.2271681940242, + "Close": 194.4119873046875, + "Volume": 2030100 + }, + { + "Date": "2026-03-23", + "Open": 196.47300118607143, + "Close": 194.75051879882812, + "Volume": 881100 + }, + { + "Date": "2026-03-24", + "Open": 193.73493858994337, + "Close": 195.22842407226562, + "Volume": 759200 + }, + { + "Date": "2026-03-25", + "Open": 195.91543224521578, + "Close": 195.60678100585938, + "Volume": 679600 + }, + { + "Date": "2026-03-26", + "Open": 195.38773538495923, + "Close": 197.2894287109375, + "Volume": 706200 + }, + { + "Date": "2026-03-27", + "Open": 197.07039216304685, + "Close": 194.66090393066406, + "Volume": 976300 + }, + { + "Date": "2026-03-30", + "Open": 195.81586404660285, + "Close": 196.30374145507812, + "Volume": 865500 + }, + { + "Date": "2026-03-31", + "Open": 194.0137294617072, + "Close": 195.1288604736328, + "Volume": 1268700 + }, + { + "Date": "2026-04-01", + "Open": 194.66089598171718, + "Close": 196.83143615722656, + "Volume": 587300 + }, + { + "Date": "2026-04-02", + "Open": 195.80590953256655, + "Close": 197.16000366210938, + "Volume": 520000 + }, + { + "Date": "2026-04-06", + "Open": 196.8699951171875, + "Close": 198.9600067138672, + "Volume": 477800 + }, + { + "Date": "2026-04-07", + "Open": 199.49000549316406, + "Close": 196.80999755859375, + "Volume": 908800 + }, + { + "Date": "2026-04-08", + "Open": 196.17999267578125, + "Close": 197.97999572753906, + "Volume": 138529 + } + ], + "DPZ": [ + { + "Date": "2025-11-26", + "Open": 413.5393599153424, + "Close": 411.83489990234375, + "Volume": 497000 + }, + { + "Date": "2025-11-28", + "Open": 412.3997919004614, + "Close": 415.83843994140625, + "Volume": 243400 + }, + { + "Date": "2025-12-01", + "Open": 416.0167590597734, + "Close": 420.020263671875, + "Volume": 634700 + }, + { + "Date": "2025-12-02", + "Open": 419.3167149352952, + "Close": 420.80316162109375, + "Volume": 645000 + }, + { + "Date": "2025-12-03", + "Open": 421.1599044311815, + "Close": 427.7894592285156, + "Volume": 483900 + }, + { + "Date": "2025-12-04", + "Open": 426.927298211526, + "Close": 423.211181640625, + "Volume": 570800 + }, + { + "Date": "2025-12-05", + "Open": 422.4382697825894, + "Close": 412.7862548828125, + "Volume": 751000 + }, + { + "Date": "2025-12-08", + "Open": 413.19253777848246, + "Close": 414.68890380859375, + "Volume": 651600 + }, + { + "Date": "2025-12-09", + "Open": 414.3123331693457, + "Close": 413.42047119140625, + "Volume": 490900 + }, + { + "Date": "2025-12-10", + "Open": 413.6087680928724, + "Close": 415.09521484375, + "Volume": 436000 + }, + { + "Date": "2025-12-11", + "Open": 415.4321378292249, + "Close": 429.7515869140625, + "Volume": 552600 + }, + { + "Date": "2025-12-12", + "Open": 431.0695444926599, + "Close": 427.8291015625, + "Volume": 552900 + }, + { + "Date": "2025-12-15", + "Open": 427.5206229246429, + "Close": 435.30133056640625, + "Volume": 815100 + }, + { + "Date": "2025-12-16", + "Open": 435.301335592436, + "Close": 431.71942138671875, + "Volume": 696100 + }, + { + "Date": "2025-12-17", + "Open": 431.07270428876996, + "Close": 436.21673583984375, + "Volume": 580800 + }, + { + "Date": "2025-12-18", + "Open": 435.8983378040212, + "Close": 429.2021484375, + "Volume": 710500 + }, + { + "Date": "2025-12-19", + "Open": 430.2866687490552, + "Close": 429.3414611816406, + "Volume": 958300 + }, + { + "Date": "2025-12-22", + "Open": 428.6946996644319, + "Close": 425.7396545410156, + "Volume": 644300 + }, + { + "Date": "2025-12-23", + "Open": 424.5755027181059, + "Close": 424.0382080078125, + "Volume": 491700 + }, + { + "Date": "2025-12-24", + "Open": 423.52084725250256, + "Close": 423.2919921875, + "Volume": 195000 + }, + { + "Date": "2025-12-26", + "Open": 422.5756217825361, + "Close": 423.4213562011719, + "Volume": 214700 + }, + { + "Date": "2025-12-29", + "Open": 422.6154062514489, + "Close": 419.13299560546875, + "Volume": 326000 + }, + { + "Date": "2025-12-30", + "Open": 419.17281330977073, + "Close": 419.7996520996094, + "Volume": 243800 + }, + { + "Date": "2025-12-31", + "Open": 419.8394339317304, + "Close": 414.72528076171875, + "Volume": 389900 + }, + { + "Date": "2026-01-02", + "Open": 414.605893237782, + "Close": 423.14276123046875, + "Volume": 398200 + }, + { + "Date": "2026-01-05", + "Open": 413.90939578548273, + "Close": 409.372314453125, + "Volume": 1038800 + }, + { + "Date": "2026-01-06", + "Open": 408.43702069009214, + "Close": 404.4571228027344, + "Volume": 895900 + }, + { + "Date": "2026-01-07", + "Open": 403.42235072129824, + "Close": 403.462158203125, + "Volume": 675800 + }, + { + "Date": "2026-01-08", + "Open": 400.17874990924855, + "Close": 404.5367126464844, + "Volume": 806600 + }, + { + "Date": "2026-01-09", + "Open": 403.790470600522, + "Close": 403.05419921875, + "Volume": 448800 + }, + { + "Date": "2026-01-12", + "Open": 403.2034510493448, + "Close": 413.8596496582031, + "Volume": 595700 + }, + { + "Date": "2026-01-13", + "Open": 413.0338047976271, + "Close": 408.844970703125, + "Volume": 426600 + }, + { + "Date": "2026-01-14", + "Open": 407.4221550872298, + "Close": 405.33270263671875, + "Volume": 513600 + }, + { + "Date": "2026-01-15", + "Open": 403.710907432648, + "Close": 407.03411865234375, + "Volume": 609200 + }, + { + "Date": "2026-01-16", + "Open": 404.95463212968525, + "Close": 398.2684020996094, + "Volume": 673500 + }, + { + "Date": "2026-01-20", + "Open": 392.7661790826903, + "Close": 385.6919250488281, + "Volume": 1325700 + }, + { + "Date": "2026-01-21", + "Open": 391.2637742809408, + "Close": 396.9152526855469, + "Volume": 927500 + }, + { + "Date": "2026-01-22", + "Open": 397.51219987260214, + "Close": 403.2929992675781, + "Volume": 647800 + }, + { + "Date": "2026-01-23", + "Open": 401.20357865032673, + "Close": 409.4320068359375, + "Volume": 725100 + }, + { + "Date": "2026-01-26", + "Open": 410.6757209668095, + "Close": 411.82989501953125, + "Volume": 783500 + }, + { + "Date": "2026-01-27", + "Open": 410.22798281246617, + "Close": 411.79010009765625, + "Volume": 668200 + }, + { + "Date": "2026-01-28", + "Open": 412.0686687812814, + "Close": 403.3327941894531, + "Volume": 654700 + }, + { + "Date": "2026-01-29", + "Open": 405.6710084663543, + "Close": 405.0342102050781, + "Volume": 672100 + }, + { + "Date": "2026-01-30", + "Open": 404.45714423198564, + "Close": 408.26788330078125, + "Volume": 582500 + }, + { + "Date": "2026-02-02", + "Open": 409.53149623554316, + "Close": 407.1634521484375, + "Volume": 927700 + }, + { + "Date": "2026-02-03", + "Open": 403.4024643595772, + "Close": 399.0942077636719, + "Volume": 1071700 + }, + { + "Date": "2026-02-04", + "Open": 401.5717180798337, + "Close": 399.71112060546875, + "Volume": 1069500 + }, + { + "Date": "2026-02-05", + "Open": 401.2533249618239, + "Close": 391.45281982421875, + "Volume": 1120300 + }, + { + "Date": "2026-02-06", + "Open": 388.0500173374412, + "Close": 392.8955383300781, + "Volume": 757600 + }, + { + "Date": "2026-02-09", + "Open": 393.01493295992566, + "Close": 390.189208984375, + "Volume": 837700 + }, + { + "Date": "2026-02-10", + "Open": 390.18920409069835, + "Close": 387.77142333984375, + "Volume": 732200 + }, + { + "Date": "2026-02-11", + "Open": 385.27400938692153, + "Close": 382.0701904296875, + "Volume": 1357800 + }, + { + "Date": "2026-02-12", + "Open": 382.29905828276225, + "Close": 379.8613586425781, + "Volume": 1010400 + }, + { + "Date": "2026-02-13", + "Open": 378.3589323495878, + "Close": 373.6129150390625, + "Volume": 991600 + }, + { + "Date": "2026-02-17", + "Open": 373.8815670850496, + "Close": 371.62298583984375, + "Volume": 838100 + }, + { + "Date": "2026-02-18", + "Open": 372.9164334500115, + "Close": 381.0652770996094, + "Volume": 841400 + }, + { + "Date": "2026-02-19", + "Open": 381.57270581318136, + "Close": 383.19451904296875, + "Volume": 994100 + }, + { + "Date": "2026-02-20", + "Open": 382.16970768120234, + "Close": 382.6771240234375, + "Volume": 1075900 + }, + { + "Date": "2026-02-23", + "Open": 399.88023060075693, + "Close": 398.34796142578125, + "Volume": 2120900 + }, + { + "Date": "2026-02-24", + "Open": 400.72596886308247, + "Close": 412.1184387207031, + "Volume": 1385800 + }, + { + "Date": "2026-02-25", + "Open": 411.1931024261904, + "Close": 401.9100036621094, + "Volume": 1113100 + }, + { + "Date": "2026-02-26", + "Open": 405.24318242328076, + "Close": 397.28338623046875, + "Volume": 1298800 + }, + { + "Date": "2026-02-27", + "Open": 395.57200631875753, + "Close": 400.4871826171875, + "Volume": 808700 + }, + { + "Date": "2026-03-02", + "Open": 395.53220688434084, + "Close": 399.3529052734375, + "Volume": 1026100 + }, + { + "Date": "2026-03-03", + "Open": 393.61192465238145, + "Close": 406.32769775390625, + "Volume": 806900 + }, + { + "Date": "2026-03-04", + "Open": 407.0440858487438, + "Close": 404.5765380859375, + "Volume": 718200 + }, + { + "Date": "2026-03-05", + "Open": 403.44226687954296, + "Close": 400.6762390136719, + "Volume": 759200 + }, + { + "Date": "2026-03-06", + "Open": 398.98477917030533, + "Close": 406.3575439453125, + "Volume": 775500 + }, + { + "Date": "2026-03-09", + "Open": 403.9099048820269, + "Close": 413.69049072265625, + "Volume": 1099500 + }, + { + "Date": "2026-03-10", + "Open": 410.0688007055832, + "Close": 398.5071716308594, + "Volume": 1335900 + }, + { + "Date": "2026-03-11", + "Open": 397.59182439172275, + "Close": 391.31353759765625, + "Volume": 1221300 + }, + { + "Date": "2026-03-12", + "Open": 389.7215715657689, + "Close": 393.9900207519531, + "Volume": 1161100 + }, + { + "Date": "2026-03-13", + "Open": 396.17999267578125, + "Close": 401.6300048828125, + "Volume": 982500 + }, + { + "Date": "2026-03-16", + "Open": 400.489990234375, + "Close": 392.2699890136719, + "Volume": 1052000 + }, + { + "Date": "2026-03-17", + "Open": 393.0, + "Close": 396.17999267578125, + "Volume": 965100 + }, + { + "Date": "2026-03-18", + "Open": 392.6300048828125, + "Close": 376.9200134277344, + "Volume": 1381100 + }, + { + "Date": "2026-03-19", + "Open": 375.07000732421875, + "Close": 375.29998779296875, + "Volume": 1052500 + }, + { + "Date": "2026-03-20", + "Open": 373.42999267578125, + "Close": 373.3500061035156, + "Volume": 1262200 + }, + { + "Date": "2026-03-23", + "Open": 373.2799987792969, + "Close": 366.79998779296875, + "Volume": 1130900 + }, + { + "Date": "2026-03-24", + "Open": 366.2699890136719, + "Close": 360.0899963378906, + "Volume": 880300 + }, + { + "Date": "2026-03-25", + "Open": 362.70001220703125, + "Close": 362.5299987792969, + "Volume": 943300 + }, + { + "Date": "2026-03-26", + "Open": 362.75, + "Close": 358.5400085449219, + "Volume": 1202200 + }, + { + "Date": "2026-03-27", + "Open": 358.0, + "Close": 348.1400146484375, + "Volume": 896800 + }, + { + "Date": "2026-03-30", + "Open": 348.1400146484375, + "Close": 352.94000244140625, + "Volume": 1252900 + }, + { + "Date": "2026-03-31", + "Open": 354.1199951171875, + "Close": 358.7900085449219, + "Volume": 1150000 + }, + { + "Date": "2026-04-01", + "Open": 359.0400085449219, + "Close": 361.5400085449219, + "Volume": 982700 + }, + { + "Date": "2026-04-02", + "Open": 362.3999938964844, + "Close": 370.82000732421875, + "Volume": 995800 + }, + { + "Date": "2026-04-06", + "Open": 369.260009765625, + "Close": 380.7699890136719, + "Volume": 1099200 + }, + { + "Date": "2026-04-07", + "Open": 381.1499938964844, + "Close": 368.1499938964844, + "Volume": 910700 + }, + { + "Date": "2026-04-08", + "Open": 371.6099853515625, + "Close": 374.2349853515625, + "Volume": 156779 + } + ], + "DVA": [ + { + "Date": "2025-11-26", + "Open": 121.33000183105469, + "Close": 120.0999984741211, + "Volume": 536800 + }, + { + "Date": "2025-11-28", + "Open": 120.0999984741211, + "Close": 119.68000030517578, + "Volume": 503500 + }, + { + "Date": "2025-12-01", + "Open": 119.5199966430664, + "Close": 119.23999786376953, + "Volume": 831000 + }, + { + "Date": "2025-12-02", + "Open": 119.12999725341797, + "Close": 119.18000030517578, + "Volume": 855600 + }, + { + "Date": "2025-12-03", + "Open": 119.2300033569336, + "Close": 118.25, + "Volume": 722400 + }, + { + "Date": "2025-12-04", + "Open": 118.08999633789062, + "Close": 117.27999877929688, + "Volume": 660600 + }, + { + "Date": "2025-12-05", + "Open": 117.54000091552734, + "Close": 117.38999938964844, + "Volume": 620100 + }, + { + "Date": "2025-12-08", + "Open": 117.0999984741211, + "Close": 117.05000305175781, + "Volume": 688100 + }, + { + "Date": "2025-12-09", + "Open": 117.11000061035156, + "Close": 116.66999816894531, + "Volume": 573700 + }, + { + "Date": "2025-12-10", + "Open": 116.94999694824219, + "Close": 118.68000030517578, + "Volume": 969400 + }, + { + "Date": "2025-12-11", + "Open": 119.37999725341797, + "Close": 120.33000183105469, + "Volume": 1045600 + }, + { + "Date": "2025-12-12", + "Open": 121.11000061035156, + "Close": 121.3499984741211, + "Volume": 775900 + }, + { + "Date": "2025-12-15", + "Open": 121.77999877929688, + "Close": 120.05000305175781, + "Volume": 1048300 + }, + { + "Date": "2025-12-16", + "Open": 120.4800033569336, + "Close": 117.94000244140625, + "Volume": 820700 + }, + { + "Date": "2025-12-17", + "Open": 117.77999877929688, + "Close": 118.41999816894531, + "Volume": 692200 + }, + { + "Date": "2025-12-18", + "Open": 118.51000213623047, + "Close": 116.1500015258789, + "Volume": 636800 + }, + { + "Date": "2025-12-19", + "Open": 115.75, + "Close": 115.19999694824219, + "Volume": 1883100 + }, + { + "Date": "2025-12-22", + "Open": 114.94999694824219, + "Close": 116.51000213623047, + "Volume": 627800 + }, + { + "Date": "2025-12-23", + "Open": 116.27999877929688, + "Close": 114.72000122070312, + "Volume": 442800 + }, + { + "Date": "2025-12-24", + "Open": 114.66000366210938, + "Close": 114.41000366210938, + "Volume": 329000 + }, + { + "Date": "2025-12-26", + "Open": 113.87000274658203, + "Close": 113.9800033569336, + "Volume": 575400 + }, + { + "Date": "2025-12-29", + "Open": 114.0, + "Close": 113.5, + "Volume": 413400 + }, + { + "Date": "2025-12-30", + "Open": 113.05000305175781, + "Close": 113.81999969482422, + "Volume": 492200 + }, + { + "Date": "2025-12-31", + "Open": 113.81999969482422, + "Close": 113.61000061035156, + "Volume": 562400 + }, + { + "Date": "2026-01-02", + "Open": 113.68000030517578, + "Close": 114.51000213623047, + "Volume": 832400 + }, + { + "Date": "2026-01-05", + "Open": 113.52999877929688, + "Close": 113.94000244140625, + "Volume": 886400 + }, + { + "Date": "2026-01-06", + "Open": 113.61000061035156, + "Close": 114.72000122070312, + "Volume": 924200 + }, + { + "Date": "2026-01-07", + "Open": 114.58999633789062, + "Close": 111.01000213623047, + "Volume": 718000 + }, + { + "Date": "2026-01-08", + "Open": 110.5999984741211, + "Close": 112.58999633789062, + "Volume": 774800 + }, + { + "Date": "2026-01-09", + "Open": 113.0, + "Close": 111.44999694824219, + "Volume": 904700 + }, + { + "Date": "2026-01-12", + "Open": 111.48999786376953, + "Close": 110.0999984741211, + "Volume": 566100 + }, + { + "Date": "2026-01-13", + "Open": 110.0, + "Close": 104.47000122070312, + "Volume": 1085200 + }, + { + "Date": "2026-01-14", + "Open": 104.0, + "Close": 103.87000274658203, + "Volume": 2113800 + }, + { + "Date": "2026-01-15", + "Open": 103.25, + "Close": 105.83999633789062, + "Volume": 949300 + }, + { + "Date": "2026-01-16", + "Open": 104.94000244140625, + "Close": 104.73999786376953, + "Volume": 654300 + }, + { + "Date": "2026-01-20", + "Open": 103.91000366210938, + "Close": 103.93000030517578, + "Volume": 925500 + }, + { + "Date": "2026-01-21", + "Open": 103.9000015258789, + "Close": 106.30000305175781, + "Volume": 970500 + }, + { + "Date": "2026-01-22", + "Open": 107.33000183105469, + "Close": 109.16999816894531, + "Volume": 904400 + }, + { + "Date": "2026-01-23", + "Open": 108.63999938964844, + "Close": 108.12000274658203, + "Volume": 1026500 + }, + { + "Date": "2026-01-26", + "Open": 108.4000015258789, + "Close": 107.51000213623047, + "Volume": 583300 + }, + { + "Date": "2026-01-27", + "Open": 106.79000091552734, + "Close": 105.61000061035156, + "Volume": 750200 + }, + { + "Date": "2026-01-28", + "Open": 104.75, + "Close": 105.87999725341797, + "Volume": 710300 + }, + { + "Date": "2026-01-29", + "Open": 106.0, + "Close": 107.23999786376953, + "Volume": 1145200 + }, + { + "Date": "2026-01-30", + "Open": 107.12000274658203, + "Close": 109.33999633789062, + "Volume": 1104100 + }, + { + "Date": "2026-02-02", + "Open": 109.05999755859375, + "Close": 111.19000244140625, + "Volume": 2443000 + }, + { + "Date": "2026-02-03", + "Open": 128.0, + "Close": 134.72999572753906, + "Volume": 4809300 + }, + { + "Date": "2026-02-04", + "Open": 136.05999755859375, + "Close": 142.05999755859375, + "Volume": 3045800 + }, + { + "Date": "2026-02-05", + "Open": 143.67999267578125, + "Close": 149.22000122070312, + "Volume": 2227400 + }, + { + "Date": "2026-02-06", + "Open": 149.0, + "Close": 140.8300018310547, + "Volume": 2255100 + }, + { + "Date": "2026-02-09", + "Open": 140.0, + "Close": 137.63999938964844, + "Volume": 1488200 + }, + { + "Date": "2026-02-10", + "Open": 138.86000061035156, + "Close": 139.27999877929688, + "Volume": 865300 + }, + { + "Date": "2026-02-11", + "Open": 139.88999938964844, + "Close": 144.27000427246094, + "Volume": 1151000 + }, + { + "Date": "2026-02-12", + "Open": 144.33999633789062, + "Close": 149.97000122070312, + "Volume": 1836200 + }, + { + "Date": "2026-02-13", + "Open": 148.0500030517578, + "Close": 148.9499969482422, + "Volume": 1125300 + }, + { + "Date": "2026-02-17", + "Open": 149.35000610351562, + "Close": 150.41000366210938, + "Volume": 1035500 + }, + { + "Date": "2026-02-18", + "Open": 149.7100067138672, + "Close": 147.75, + "Volume": 719300 + }, + { + "Date": "2026-02-19", + "Open": 148.02999877929688, + "Close": 147.33999633789062, + "Volume": 629700 + }, + { + "Date": "2026-02-20", + "Open": 147.91000366210938, + "Close": 150.72999572753906, + "Volume": 883600 + }, + { + "Date": "2026-02-23", + "Open": 152.50999450683594, + "Close": 151.27999877929688, + "Volume": 616300 + }, + { + "Date": "2026-02-24", + "Open": 150.5, + "Close": 150.91000366210938, + "Volume": 697100 + }, + { + "Date": "2026-02-25", + "Open": 151.35000610351562, + "Close": 149.50999450683594, + "Volume": 802400 + }, + { + "Date": "2026-02-26", + "Open": 149.72000122070312, + "Close": 152.5399932861328, + "Volume": 893300 + }, + { + "Date": "2026-02-27", + "Open": 152.02999877929688, + "Close": 156.3000030517578, + "Volume": 1080900 + }, + { + "Date": "2026-03-02", + "Open": 155.07000732421875, + "Close": 153.97999572753906, + "Volume": 978700 + }, + { + "Date": "2026-03-03", + "Open": 151.75999450683594, + "Close": 152.27000427246094, + "Volume": 637300 + }, + { + "Date": "2026-03-04", + "Open": 152.41000366210938, + "Close": 154.7899932861328, + "Volume": 542500 + }, + { + "Date": "2026-03-05", + "Open": 152.58999633789062, + "Close": 149.94000244140625, + "Volume": 875600 + }, + { + "Date": "2026-03-06", + "Open": 150.27000427246094, + "Close": 150.75999450683594, + "Volume": 803300 + }, + { + "Date": "2026-03-09", + "Open": 150.0, + "Close": 152.55999755859375, + "Volume": 1042500 + }, + { + "Date": "2026-03-10", + "Open": 151.89999389648438, + "Close": 151.5500030517578, + "Volume": 662600 + }, + { + "Date": "2026-03-11", + "Open": 150.10000610351562, + "Close": 154.80999755859375, + "Volume": 1268200 + }, + { + "Date": "2026-03-12", + "Open": 153.86000061035156, + "Close": 153.05999755859375, + "Volume": 1329000 + }, + { + "Date": "2026-03-13", + "Open": 153.0800018310547, + "Close": 150.72000122070312, + "Volume": 1271400 + }, + { + "Date": "2026-03-16", + "Open": 150.0, + "Close": 148.22000122070312, + "Volume": 1040800 + }, + { + "Date": "2026-03-17", + "Open": 149.10000610351562, + "Close": 149.97999572753906, + "Volume": 763000 + }, + { + "Date": "2026-03-18", + "Open": 150.0, + "Close": 148.8300018310547, + "Volume": 858800 + }, + { + "Date": "2026-03-19", + "Open": 149.7899932861328, + "Close": 149.75999450683594, + "Volume": 745600 + }, + { + "Date": "2026-03-20", + "Open": 148.8699951171875, + "Close": 149.30999755859375, + "Volume": 2285900 + }, + { + "Date": "2026-03-23", + "Open": 152.5, + "Close": 152.2100067138672, + "Volume": 728000 + }, + { + "Date": "2026-03-24", + "Open": 152.1999969482422, + "Close": 153.27999877929688, + "Volume": 586600 + }, + { + "Date": "2026-03-25", + "Open": 153.57000732421875, + "Close": 155.11000061035156, + "Volume": 539300 + }, + { + "Date": "2026-03-26", + "Open": 155.1699981689453, + "Close": 156.75999450683594, + "Volume": 591800 + }, + { + "Date": "2026-03-27", + "Open": 157.00999450683594, + "Close": 154.42999267578125, + "Volume": 575000 + }, + { + "Date": "2026-03-30", + "Open": 155.33999633789062, + "Close": 152.3699951171875, + "Volume": 623400 + }, + { + "Date": "2026-03-31", + "Open": 153.4499969482422, + "Close": 153.69000244140625, + "Volume": 852600 + }, + { + "Date": "2026-04-01", + "Open": 152.83999633789062, + "Close": 150.33999633789062, + "Volume": 978200 + }, + { + "Date": "2026-04-02", + "Open": 150.22000122070312, + "Close": 145.5800018310547, + "Volume": 1141600 + }, + { + "Date": "2026-04-06", + "Open": 144.75999450683594, + "Close": 150.1199951171875, + "Volume": 640500 + }, + { + "Date": "2026-04-07", + "Open": 150.6699981689453, + "Close": 149.6999969482422, + "Volume": 651600 + }, + { + "Date": "2026-04-08", + "Open": 151.30999755859375, + "Close": 151.2100067138672, + "Volume": 88043 + } + ], + "DT": [ + { + "Date": "2025-11-26", + "Open": 44.36000061035156, + "Close": 44.16999816894531, + "Volume": 2495200 + }, + { + "Date": "2025-11-28", + "Open": 44.36000061035156, + "Close": 44.560001373291016, + "Volume": 1450800 + }, + { + "Date": "2025-12-01", + "Open": 44.310001373291016, + "Close": 44.630001068115234, + "Volume": 3186700 + }, + { + "Date": "2025-12-02", + "Open": 45.08000183105469, + "Close": 44.900001525878906, + "Volume": 2999700 + }, + { + "Date": "2025-12-03", + "Open": 44.63999938964844, + "Close": 44.45000076293945, + "Volume": 3549300 + }, + { + "Date": "2025-12-04", + "Open": 44.779998779296875, + "Close": 44.310001373291016, + "Volume": 2007700 + }, + { + "Date": "2025-12-05", + "Open": 44.2400016784668, + "Close": 44.45000076293945, + "Volume": 2632200 + }, + { + "Date": "2025-12-08", + "Open": 44.349998474121094, + "Close": 44.79999923706055, + "Volume": 3565100 + }, + { + "Date": "2025-12-09", + "Open": 44.650001525878906, + "Close": 45.18000030517578, + "Volume": 2646400 + }, + { + "Date": "2025-12-10", + "Open": 45.27000045776367, + "Close": 45.52000045776367, + "Volume": 3146700 + }, + { + "Date": "2025-12-11", + "Open": 45.5, + "Close": 45.279998779296875, + "Volume": 2922900 + }, + { + "Date": "2025-12-12", + "Open": 45.4900016784668, + "Close": 46.040000915527344, + "Volume": 2929900 + }, + { + "Date": "2025-12-15", + "Open": 46.150001525878906, + "Close": 44.380001068115234, + "Volume": 3412400 + }, + { + "Date": "2025-12-16", + "Open": 44.400001525878906, + "Close": 44.16999816894531, + "Volume": 2925500 + }, + { + "Date": "2025-12-17", + "Open": 43.88999938964844, + "Close": 43.90999984741211, + "Volume": 4028000 + }, + { + "Date": "2025-12-18", + "Open": 44.060001373291016, + "Close": 44.18000030517578, + "Volume": 3962200 + }, + { + "Date": "2025-12-19", + "Open": 44.22999954223633, + "Close": 44.16999816894531, + "Volume": 5402900 + }, + { + "Date": "2025-12-22", + "Open": 44.290000915527344, + "Close": 44.599998474121094, + "Volume": 3658200 + }, + { + "Date": "2025-12-23", + "Open": 44.40999984741211, + "Close": 43.7400016784668, + "Volume": 2566200 + }, + { + "Date": "2025-12-24", + "Open": 43.75, + "Close": 43.75, + "Volume": 1037200 + }, + { + "Date": "2025-12-26", + "Open": 43.75, + "Close": 44.33000183105469, + "Volume": 1884700 + }, + { + "Date": "2025-12-29", + "Open": 44.11000061035156, + "Close": 44.220001220703125, + "Volume": 3104100 + }, + { + "Date": "2025-12-30", + "Open": 44.20000076293945, + "Close": 44.099998474121094, + "Volume": 2327300 + }, + { + "Date": "2025-12-31", + "Open": 44.20000076293945, + "Close": 43.34000015258789, + "Volume": 2684800 + }, + { + "Date": "2026-01-02", + "Open": 43.33000183105469, + "Close": 42.349998474121094, + "Volume": 4213400 + }, + { + "Date": "2026-01-05", + "Open": 42.349998474121094, + "Close": 42.630001068115234, + "Volume": 3164600 + }, + { + "Date": "2026-01-06", + "Open": 42.38999938964844, + "Close": 42.720001220703125, + "Volume": 2996200 + }, + { + "Date": "2026-01-07", + "Open": 43.150001525878906, + "Close": 43.84000015258789, + "Volume": 3034400 + }, + { + "Date": "2026-01-08", + "Open": 43.66999816894531, + "Close": 42.790000915527344, + "Volume": 2751000 + }, + { + "Date": "2026-01-09", + "Open": 42.79999923706055, + "Close": 42.279998779296875, + "Volume": 3407700 + }, + { + "Date": "2026-01-12", + "Open": 42.47999954223633, + "Close": 42.29999923706055, + "Volume": 4449100 + }, + { + "Date": "2026-01-13", + "Open": 42.2400016784668, + "Close": 41.380001068115234, + "Volume": 2857400 + }, + { + "Date": "2026-01-14", + "Open": 41.290000915527344, + "Close": 39.97999954223633, + "Volume": 4962100 + }, + { + "Date": "2026-01-15", + "Open": 40.099998474121094, + "Close": 39.380001068115234, + "Volume": 6063600 + }, + { + "Date": "2026-01-16", + "Open": 39.29999923706055, + "Close": 39.880001068115234, + "Volume": 9371200 + }, + { + "Date": "2026-01-20", + "Open": 39.25, + "Close": 38.709999084472656, + "Volume": 5703000 + }, + { + "Date": "2026-01-21", + "Open": 38.75, + "Close": 39.400001525878906, + "Volume": 5287300 + }, + { + "Date": "2026-01-22", + "Open": 39.88999938964844, + "Close": 41.060001373291016, + "Volume": 5576400 + }, + { + "Date": "2026-01-23", + "Open": 41.0099983215332, + "Close": 40.790000915527344, + "Volume": 4549800 + }, + { + "Date": "2026-01-26", + "Open": 40.849998474121094, + "Close": 41.18000030517578, + "Volume": 3427800 + }, + { + "Date": "2026-01-27", + "Open": 41.27000045776367, + "Close": 40.66999816894531, + "Volume": 3368600 + }, + { + "Date": "2026-01-28", + "Open": 40.97999954223633, + "Close": 40.650001525878906, + "Volume": 3337100 + }, + { + "Date": "2026-01-29", + "Open": 39.45000076293945, + "Close": 37.86000061035156, + "Volume": 6960300 + }, + { + "Date": "2026-01-30", + "Open": 38.04999923706055, + "Close": 38.09000015258789, + "Volume": 5996700 + }, + { + "Date": "2026-02-02", + "Open": 38.32500076293945, + "Close": 38.04999923706055, + "Volume": 5064400 + }, + { + "Date": "2026-02-03", + "Open": 36.689998626708984, + "Close": 34.56999969482422, + "Volume": 10141500 + }, + { + "Date": "2026-02-04", + "Open": 34.060001373291016, + "Close": 34.61000061035156, + "Volume": 9616000 + }, + { + "Date": "2026-02-05", + "Open": 34.4900016784668, + "Close": 33.470001220703125, + "Volume": 9848200 + }, + { + "Date": "2026-02-06", + "Open": 33.43000030517578, + "Close": 33.709999084472656, + "Volume": 9815900 + }, + { + "Date": "2026-02-09", + "Open": 38.290000915527344, + "Close": 36.18000030517578, + "Volume": 16285400 + }, + { + "Date": "2026-02-10", + "Open": 36.130001068115234, + "Close": 36.79999923706055, + "Volume": 7707800 + }, + { + "Date": "2026-02-11", + "Open": 36.34000015258789, + "Close": 37.130001068115234, + "Volume": 8784800 + }, + { + "Date": "2026-02-12", + "Open": 37.130001068115234, + "Close": 36.560001373291016, + "Volume": 6987800 + }, + { + "Date": "2026-02-13", + "Open": 36.75, + "Close": 37.20000076293945, + "Volume": 4926800 + }, + { + "Date": "2026-02-17", + "Open": 36.97999954223633, + "Close": 36.630001068115234, + "Volume": 4697500 + }, + { + "Date": "2026-02-18", + "Open": 36.63999938964844, + "Close": 36.41999816894531, + "Volume": 5235700 + }, + { + "Date": "2026-02-19", + "Open": 36.5099983215332, + "Close": 36.279998779296875, + "Volume": 3332400 + }, + { + "Date": "2026-02-20", + "Open": 36.08000183105469, + "Close": 35.400001525878906, + "Volume": 5104100 + }, + { + "Date": "2026-02-23", + "Open": 34.720001220703125, + "Close": 33.63999938964844, + "Volume": 6945000 + }, + { + "Date": "2026-02-24", + "Open": 33.7400016784668, + "Close": 34.25, + "Volume": 5128100 + }, + { + "Date": "2026-02-25", + "Open": 34.2400016784668, + "Close": 35.13999938964844, + "Volume": 6314600 + }, + { + "Date": "2026-02-26", + "Open": 35.38999938964844, + "Close": 36.349998474121094, + "Volume": 8168900 + }, + { + "Date": "2026-02-27", + "Open": 34.84000015258789, + "Close": 35.91999816894531, + "Volume": 31805900 + }, + { + "Date": "2026-03-02", + "Open": 35.34000015258789, + "Close": 36.709999084472656, + "Volume": 6524900 + }, + { + "Date": "2026-03-03", + "Open": 36.20000076293945, + "Close": 37.040000915527344, + "Volume": 5466100 + }, + { + "Date": "2026-03-04", + "Open": 36.59000015258789, + "Close": 37.2599983215332, + "Volume": 6219400 + }, + { + "Date": "2026-03-05", + "Open": 37.4900016784668, + "Close": 39.209999084472656, + "Volume": 10324100 + }, + { + "Date": "2026-03-06", + "Open": 39.13999938964844, + "Close": 39.279998779296875, + "Volume": 6113400 + }, + { + "Date": "2026-03-09", + "Open": 38.849998474121094, + "Close": 38.88999938964844, + "Volume": 4452100 + }, + { + "Date": "2026-03-10", + "Open": 38.75, + "Close": 37.77000045776367, + "Volume": 5410900 + }, + { + "Date": "2026-03-11", + "Open": 38.119998931884766, + "Close": 37.56999969482422, + "Volume": 5546700 + }, + { + "Date": "2026-03-12", + "Open": 37.52000045776367, + "Close": 38.02000045776367, + "Volume": 7103900 + }, + { + "Date": "2026-03-13", + "Open": 38.150001525878906, + "Close": 38.38999938964844, + "Volume": 8865300 + }, + { + "Date": "2026-03-16", + "Open": 39.040000915527344, + "Close": 39.369998931884766, + "Volume": 8823000 + }, + { + "Date": "2026-03-17", + "Open": 39.27000045776367, + "Close": 39.77000045776367, + "Volume": 6409000 + }, + { + "Date": "2026-03-18", + "Open": 39.279998779296875, + "Close": 40.2400016784668, + "Volume": 8928500 + }, + { + "Date": "2026-03-19", + "Open": 38.83000183105469, + "Close": 39.060001373291016, + "Volume": 13440100 + }, + { + "Date": "2026-03-20", + "Open": 38.65999984741211, + "Close": 38.04999923706055, + "Volume": 27371200 + }, + { + "Date": "2026-03-23", + "Open": 38.040000915527344, + "Close": 38.31999969482422, + "Volume": 6579100 + }, + { + "Date": "2026-03-24", + "Open": 38.099998474121094, + "Close": 36.54999923706055, + "Volume": 7272000 + }, + { + "Date": "2026-03-25", + "Open": 37.189998626708984, + "Close": 36.45000076293945, + "Volume": 6740300 + }, + { + "Date": "2026-03-26", + "Open": 36.45000076293945, + "Close": 37.369998931884766, + "Volume": 3570800 + }, + { + "Date": "2026-03-27", + "Open": 36.7599983215332, + "Close": 35.90999984741211, + "Volume": 4149600 + }, + { + "Date": "2026-03-30", + "Open": 36.27000045776367, + "Close": 37.130001068115234, + "Volume": 6432200 + }, + { + "Date": "2026-03-31", + "Open": 37.220001220703125, + "Close": 36.97999954223633, + "Volume": 4754300 + }, + { + "Date": "2026-04-01", + "Open": 37.150001525878906, + "Close": 36.77000045776367, + "Volume": 3790800 + }, + { + "Date": "2026-04-02", + "Open": 37.13999938964844, + "Close": 37.689998626708984, + "Volume": 4293900 + }, + { + "Date": "2026-04-06", + "Open": 37.70000076293945, + "Close": 37.470001220703125, + "Volume": 3904100 + }, + { + "Date": "2026-04-07", + "Open": 37.099998474121094, + "Close": 37.20000076293945, + "Volume": 6313300 + }, + { + "Date": "2026-04-08", + "Open": 37.52000045776367, + "Close": 37.7400016784668, + "Volume": 1080360 + } + ], + "DQ": [ + { + "Date": "2025-11-26", + "Open": 30.75, + "Close": 31.510000228881836, + "Volume": 644100 + }, + { + "Date": "2025-11-28", + "Open": 31.5, + "Close": 31.68000030517578, + "Volume": 376900 + }, + { + "Date": "2025-12-01", + "Open": 31.68000030517578, + "Close": 32.61000061035156, + "Volume": 1015100 + }, + { + "Date": "2025-12-02", + "Open": 32.060001373291016, + "Close": 33.06999969482422, + "Volume": 533700 + }, + { + "Date": "2025-12-03", + "Open": 32.560001373291016, + "Close": 32.40999984741211, + "Volume": 638800 + }, + { + "Date": "2025-12-04", + "Open": 31.899999618530273, + "Close": 31.459999084472656, + "Volume": 899400 + }, + { + "Date": "2025-12-05", + "Open": 31.5, + "Close": 31.25, + "Volume": 423300 + }, + { + "Date": "2025-12-08", + "Open": 31.65999984741211, + "Close": 32.59000015258789, + "Volume": 780400 + }, + { + "Date": "2025-12-09", + "Open": 33.09000015258789, + "Close": 33.58000183105469, + "Volume": 802500 + }, + { + "Date": "2025-12-10", + "Open": 33.2400016784668, + "Close": 34.56999969482422, + "Volume": 848800 + }, + { + "Date": "2025-12-11", + "Open": 34.04999923706055, + "Close": 34.45000076293945, + "Volume": 570200 + }, + { + "Date": "2025-12-12", + "Open": 34.25, + "Close": 32.2599983215332, + "Volume": 1006600 + }, + { + "Date": "2025-12-15", + "Open": 32.400001525878906, + "Close": 32.060001373291016, + "Volume": 327800 + }, + { + "Date": "2025-12-16", + "Open": 31.559999465942383, + "Close": 32.18000030517578, + "Volume": 362100 + }, + { + "Date": "2025-12-17", + "Open": 32.400001525878906, + "Close": 31.969999313354492, + "Volume": 548900 + }, + { + "Date": "2025-12-18", + "Open": 32.630001068115234, + "Close": 32.27000045776367, + "Volume": 464400 + }, + { + "Date": "2025-12-19", + "Open": 32.540000915527344, + "Close": 32.970001220703125, + "Volume": 522500 + }, + { + "Date": "2025-12-22", + "Open": 33.5, + "Close": 33.119998931884766, + "Volume": 425700 + }, + { + "Date": "2025-12-23", + "Open": 33.2599983215332, + "Close": 31.299999237060547, + "Volume": 1028800 + }, + { + "Date": "2025-12-24", + "Open": 31.450000762939453, + "Close": 31.420000076293945, + "Volume": 406400 + }, + { + "Date": "2025-12-26", + "Open": 31.530000686645508, + "Close": 31.81999969482422, + "Volume": 308500 + }, + { + "Date": "2025-12-29", + "Open": 31.579999923706055, + "Close": 30.209999084472656, + "Volume": 671200 + }, + { + "Date": "2025-12-30", + "Open": 30.5, + "Close": 29.639999389648438, + "Volume": 786400 + }, + { + "Date": "2025-12-31", + "Open": 29.709999084472656, + "Close": 29.5, + "Volume": 488100 + }, + { + "Date": "2026-01-02", + "Open": 30.0, + "Close": 29.65999984741211, + "Volume": 562800 + }, + { + "Date": "2026-01-05", + "Open": 29.389999389648438, + "Close": 29.959999084472656, + "Volume": 809800 + }, + { + "Date": "2026-01-06", + "Open": 30.43000030517578, + "Close": 29.610000610351562, + "Volume": 563000 + }, + { + "Date": "2026-01-07", + "Open": 29.079999923706055, + "Close": 29.190000534057617, + "Volume": 500100 + }, + { + "Date": "2026-01-08", + "Open": 27.15999984741211, + "Close": 25.860000610351562, + "Volume": 2253600 + }, + { + "Date": "2026-01-09", + "Open": 26.0, + "Close": 25.579999923706055, + "Volume": 667200 + }, + { + "Date": "2026-01-12", + "Open": 26.100000381469727, + "Close": 26.219999313354492, + "Volume": 728200 + }, + { + "Date": "2026-01-13", + "Open": 26.200000762939453, + "Close": 25.959999084472656, + "Volume": 614200 + }, + { + "Date": "2026-01-14", + "Open": 25.950000762939453, + "Close": 25.610000610351562, + "Volume": 612300 + }, + { + "Date": "2026-01-15", + "Open": 26.020000457763672, + "Close": 25.59000015258789, + "Volume": 1045500 + }, + { + "Date": "2026-01-16", + "Open": 25.56999969482422, + "Close": 25.18000030517578, + "Volume": 895600 + }, + { + "Date": "2026-01-20", + "Open": 24.5, + "Close": 24.68000030517578, + "Volume": 705700 + }, + { + "Date": "2026-01-21", + "Open": 25.100000381469727, + "Close": 24.540000915527344, + "Volume": 867300 + }, + { + "Date": "2026-01-22", + "Open": 25.100000381469727, + "Close": 25.170000076293945, + "Volume": 603400 + }, + { + "Date": "2026-01-23", + "Open": 26.649999618530273, + "Close": 27.18000030517578, + "Volume": 2392800 + }, + { + "Date": "2026-01-26", + "Open": 26.579999923706055, + "Close": 27.200000762939453, + "Volume": 717900 + }, + { + "Date": "2026-01-27", + "Open": 27.270000457763672, + "Close": 27.219999313354492, + "Volume": 531500 + }, + { + "Date": "2026-01-28", + "Open": 27.18000030517578, + "Close": 26.540000915527344, + "Volume": 654200 + }, + { + "Date": "2026-01-29", + "Open": 26.559999465942383, + "Close": 25.65999984741211, + "Volume": 1024300 + }, + { + "Date": "2026-01-30", + "Open": 24.850000381469727, + "Close": 24.719999313354492, + "Volume": 451000 + }, + { + "Date": "2026-02-02", + "Open": 24.5, + "Close": 24.459999084472656, + "Volume": 454700 + }, + { + "Date": "2026-02-03", + "Open": 24.600000381469727, + "Close": 23.3700008392334, + "Volume": 1677800 + }, + { + "Date": "2026-02-04", + "Open": 25.079999923706055, + "Close": 23.489999771118164, + "Volume": 1680600 + }, + { + "Date": "2026-02-05", + "Open": 23.110000610351562, + "Close": 23.489999771118164, + "Volume": 505100 + }, + { + "Date": "2026-02-06", + "Open": 23.809999465942383, + "Close": 23.739999771118164, + "Volume": 451000 + }, + { + "Date": "2026-02-09", + "Open": 23.969999313354492, + "Close": 25.020000457763672, + "Volume": 788000 + }, + { + "Date": "2026-02-10", + "Open": 24.68000030517578, + "Close": 25.229999542236328, + "Volume": 366900 + }, + { + "Date": "2026-02-11", + "Open": 25.200000762939453, + "Close": 25.829999923706055, + "Volume": 470000 + }, + { + "Date": "2026-02-12", + "Open": 25.600000381469727, + "Close": 25.170000076293945, + "Volume": 411800 + }, + { + "Date": "2026-02-13", + "Open": 25.0, + "Close": 24.8799991607666, + "Volume": 420700 + }, + { + "Date": "2026-02-17", + "Open": 24.649999618530273, + "Close": 24.25, + "Volume": 358500 + }, + { + "Date": "2026-02-18", + "Open": 24.450000762939453, + "Close": 24.139999389648438, + "Volume": 373600 + }, + { + "Date": "2026-02-19", + "Open": 24.010000228881836, + "Close": 24.31999969482422, + "Volume": 378300 + }, + { + "Date": "2026-02-20", + "Open": 24.34000015258789, + "Close": 24.350000381469727, + "Volume": 485600 + }, + { + "Date": "2026-02-23", + "Open": 24.25, + "Close": 24.1200008392334, + "Volume": 577800 + }, + { + "Date": "2026-02-24", + "Open": 24.1200008392334, + "Close": 25.579999923706055, + "Volume": 798200 + }, + { + "Date": "2026-02-25", + "Open": 25.5, + "Close": 25.100000381469727, + "Volume": 667100 + }, + { + "Date": "2026-02-26", + "Open": 24.260000228881836, + "Close": 23.950000762939453, + "Volume": 1068500 + }, + { + "Date": "2026-02-27", + "Open": 24.0, + "Close": 24.1200008392334, + "Volume": 645100 + }, + { + "Date": "2026-03-02", + "Open": 23.450000762939453, + "Close": 23.81999969482422, + "Volume": 499200 + }, + { + "Date": "2026-03-03", + "Open": 23.1200008392334, + "Close": 22.600000381469727, + "Volume": 839400 + }, + { + "Date": "2026-03-04", + "Open": 23.170000076293945, + "Close": 23.510000228881836, + "Volume": 845800 + }, + { + "Date": "2026-03-05", + "Open": 23.43000030517578, + "Close": 22.59000015258789, + "Volume": 722100 + }, + { + "Date": "2026-03-06", + "Open": 22.540000915527344, + "Close": 22.15999984741211, + "Volume": 1099400 + }, + { + "Date": "2026-03-09", + "Open": 22.15999984741211, + "Close": 22.719999313354492, + "Volume": 605300 + }, + { + "Date": "2026-03-10", + "Open": 22.719999313354492, + "Close": 23.0, + "Volume": 725800 + }, + { + "Date": "2026-03-11", + "Open": 23.020000457763672, + "Close": 23.09000015258789, + "Volume": 328100 + }, + { + "Date": "2026-03-12", + "Open": 23.09000015258789, + "Close": 23.469999313354492, + "Volume": 447400 + }, + { + "Date": "2026-03-13", + "Open": 23.600000381469727, + "Close": 23.110000610351562, + "Volume": 359100 + }, + { + "Date": "2026-03-16", + "Open": 23.559999465942383, + "Close": 23.440000534057617, + "Volume": 417500 + }, + { + "Date": "2026-03-17", + "Open": 23.440000534057617, + "Close": 23.440000534057617, + "Volume": 899900 + }, + { + "Date": "2026-03-18", + "Open": 22.600000381469727, + "Close": 22.170000076293945, + "Volume": 1195100 + }, + { + "Date": "2026-03-19", + "Open": 21.850000381469727, + "Close": 21.25, + "Volume": 1338000 + }, + { + "Date": "2026-03-20", + "Open": 21.25, + "Close": 20.739999771118164, + "Volume": 1541400 + }, + { + "Date": "2026-03-23", + "Open": 20.719999313354492, + "Close": 21.25, + "Volume": 520900 + }, + { + "Date": "2026-03-24", + "Open": 20.75, + "Close": 21.260000228881836, + "Volume": 570800 + }, + { + "Date": "2026-03-25", + "Open": 21.610000610351562, + "Close": 21.8799991607666, + "Volume": 420700 + }, + { + "Date": "2026-03-26", + "Open": 21.5, + "Close": 21.260000228881836, + "Volume": 491700 + }, + { + "Date": "2026-03-27", + "Open": 21.059999465942383, + "Close": 21.219999313354492, + "Volume": 303800 + }, + { + "Date": "2026-03-30", + "Open": 21.299999237060547, + "Close": 20.68000030517578, + "Volume": 436900 + }, + { + "Date": "2026-03-31", + "Open": 20.68000030517578, + "Close": 21.270000457763672, + "Volume": 438500 + }, + { + "Date": "2026-04-01", + "Open": 21.479999542236328, + "Close": 21.389999389648438, + "Volume": 319900 + }, + { + "Date": "2026-04-02", + "Open": 20.84000015258789, + "Close": 21.110000610351562, + "Volume": 224600 + }, + { + "Date": "2026-04-06", + "Open": 21.110000610351562, + "Close": 20.8700008392334, + "Volume": 254400 + }, + { + "Date": "2026-04-07", + "Open": 20.8700008392334, + "Close": 20.93000030517578, + "Volume": 369300 + }, + { + "Date": "2026-04-08", + "Open": 21.209999084472656, + "Close": 21.139999389648438, + "Volume": 103732 + } + ], + "DRI": [ + { + "Date": "2025-11-26", + "Open": 178.3589552312779, + "Close": 178.66665649414062, + "Volume": 1311600 + }, + { + "Date": "2025-11-28", + "Open": 178.24977111816406, + "Close": 178.24977111816406, + "Volume": 387000 + }, + { + "Date": "2025-12-01", + "Open": 177.33658833310338, + "Close": 172.65155029296875, + "Volume": 2204600 + }, + { + "Date": "2025-12-02", + "Open": 174.3389517853321, + "Close": 173.3463592529297, + "Volume": 1849800 + }, + { + "Date": "2025-12-03", + "Open": 174.1602927827675, + "Close": 176.0065155029297, + "Volume": 1065600 + }, + { + "Date": "2025-12-04", + "Open": 176.71125405189002, + "Close": 174.95436096191406, + "Volume": 1031800 + }, + { + "Date": "2025-12-05", + "Open": 175.88739682753277, + "Close": 176.40354919433594, + "Volume": 1139800 + }, + { + "Date": "2025-12-08", + "Open": 177.40606882256805, + "Close": 178.55747985839844, + "Volume": 1246200 + }, + { + "Date": "2025-12-09", + "Open": 178.07110184782456, + "Close": 175.8377685546875, + "Volume": 895600 + }, + { + "Date": "2025-12-10", + "Open": 176.67156302969994, + "Close": 177.79318237304688, + "Volume": 1018800 + }, + { + "Date": "2025-12-11", + "Open": 178.7063536036111, + "Close": 181.9422149658203, + "Volume": 1220100 + }, + { + "Date": "2025-12-12", + "Open": 181.9223716589687, + "Close": 180.92977905273438, + "Volume": 1585300 + }, + { + "Date": "2025-12-15", + "Open": 181.77348310833148, + "Close": 185.0490264892578, + "Volume": 2194300 + }, + { + "Date": "2025-12-16", + "Open": 184.56266727754286, + "Close": 184.15570068359375, + "Volume": 1918400 + }, + { + "Date": "2025-12-17", + "Open": 184.18547441041795, + "Close": 188.12606811523438, + "Volume": 2593500 + }, + { + "Date": "2025-12-18", + "Open": 196.53333263716297, + "Close": 191.45126342773438, + "Volume": 4743900 + }, + { + "Date": "2025-12-19", + "Open": 189.99214779506204, + "Close": 188.4635467529297, + "Volume": 4788700 + }, + { + "Date": "2025-12-22", + "Open": 187.88783930932593, + "Close": 187.85806274414062, + "Volume": 2001800 + }, + { + "Date": "2025-12-23", + "Open": 187.6992575453425, + "Close": 185.61480712890625, + "Volume": 1465700 + }, + { + "Date": "2025-12-24", + "Open": 185.61481726332968, + "Close": 188.50326538085938, + "Volume": 768500 + }, + { + "Date": "2025-12-26", + "Open": 187.88783848649138, + "Close": 186.9746551513672, + "Volume": 839100 + }, + { + "Date": "2025-12-29", + "Open": 185.6148118746701, + "Close": 185.52548217773438, + "Volume": 1280900 + }, + { + "Date": "2025-12-30", + "Open": 185.0887314683591, + "Close": 183.57998657226562, + "Volume": 1123400 + }, + { + "Date": "2025-12-31", + "Open": 183.2822138956175, + "Close": 182.65689086914062, + "Volume": 1227000 + }, + { + "Date": "2026-01-02", + "Open": 183.17302201669875, + "Close": 185.82325744628906, + "Volume": 1498800 + }, + { + "Date": "2026-01-05", + "Open": 185.42622210041725, + "Close": 191.23289489746094, + "Volume": 2074000 + }, + { + "Date": "2026-01-06", + "Open": 191.90784428826765, + "Close": 198.76666259765625, + "Volume": 2347700 + }, + { + "Date": "2026-01-07", + "Open": 199.679845709194, + "Close": 198.29022216796875, + "Volume": 2424800 + }, + { + "Date": "2026-01-08", + "Open": 195.22310384114584, + "Close": 201.0, + "Volume": 1828200 + }, + { + "Date": "2026-01-09", + "Open": 200.5399932861328, + "Close": 202.36000061035156, + "Volume": 1971900 + }, + { + "Date": "2026-01-12", + "Open": 202.49000549316406, + "Close": 209.4199981689453, + "Volume": 2416400 + }, + { + "Date": "2026-01-13", + "Open": 208.1300048828125, + "Close": 206.5500030517578, + "Volume": 1945000 + }, + { + "Date": "2026-01-14", + "Open": 205.80999755859375, + "Close": 207.8699951171875, + "Volume": 1258600 + }, + { + "Date": "2026-01-15", + "Open": 208.39999389648438, + "Close": 214.3300018310547, + "Volume": 2091700 + }, + { + "Date": "2026-01-16", + "Open": 213.0, + "Close": 214.6199951171875, + "Volume": 1882200 + }, + { + "Date": "2026-01-20", + "Open": 213.64999389648438, + "Close": 208.8800048828125, + "Volume": 2076500 + }, + { + "Date": "2026-01-21", + "Open": 208.89999389648438, + "Close": 207.33999633789062, + "Volume": 1590400 + }, + { + "Date": "2026-01-22", + "Open": 208.58999633789062, + "Close": 205.16000366210938, + "Volume": 894800 + }, + { + "Date": "2026-01-23", + "Open": 208.11000061035156, + "Close": 206.1699981689453, + "Volume": 1490000 + }, + { + "Date": "2026-01-26", + "Open": 205.0, + "Close": 196.42999267578125, + "Volume": 1894300 + }, + { + "Date": "2026-01-27", + "Open": 195.5500030517578, + "Close": 196.89999389648438, + "Volume": 924800 + }, + { + "Date": "2026-01-28", + "Open": 200.94000244140625, + "Close": 196.5, + "Volume": 886600 + }, + { + "Date": "2026-01-29", + "Open": 196.6999969482422, + "Close": 199.3300018310547, + "Volume": 1519600 + }, + { + "Date": "2026-01-30", + "Open": 198.91000366210938, + "Close": 199.35000610351562, + "Volume": 1408500 + }, + { + "Date": "2026-02-02", + "Open": 201.33999633789062, + "Close": 200.89999389648438, + "Volume": 1401700 + }, + { + "Date": "2026-02-03", + "Open": 200.27999877929688, + "Close": 205.49000549316406, + "Volume": 1449600 + }, + { + "Date": "2026-02-04", + "Open": 206.19000244140625, + "Close": 212.22000122070312, + "Volume": 1684100 + }, + { + "Date": "2026-02-05", + "Open": 212.61000061035156, + "Close": 213.55999755859375, + "Volume": 1862700 + }, + { + "Date": "2026-02-06", + "Open": 214.3800048828125, + "Close": 216.27000427246094, + "Volume": 1407600 + }, + { + "Date": "2026-02-09", + "Open": 216.3000030517578, + "Close": 218.00999450683594, + "Volume": 1239000 + }, + { + "Date": "2026-02-10", + "Open": 215.0800018310547, + "Close": 210.24000549316406, + "Volume": 1372800 + }, + { + "Date": "2026-02-11", + "Open": 210.47999572753906, + "Close": 212.7899932861328, + "Volume": 1178000 + }, + { + "Date": "2026-02-12", + "Open": 214.0399932861328, + "Close": 212.86000061035156, + "Volume": 1060300 + }, + { + "Date": "2026-02-13", + "Open": 212.69000244140625, + "Close": 211.5, + "Volume": 969100 + }, + { + "Date": "2026-02-17", + "Open": 214.32000732421875, + "Close": 218.66000366210938, + "Volume": 1313600 + }, + { + "Date": "2026-02-18", + "Open": 216.52000427246094, + "Close": 216.41000366210938, + "Volume": 1104400 + }, + { + "Date": "2026-02-19", + "Open": 214.0399932861328, + "Close": 212.97999572753906, + "Volume": 1321600 + }, + { + "Date": "2026-02-20", + "Open": 214.0399932861328, + "Close": 217.27000427246094, + "Volume": 986800 + }, + { + "Date": "2026-02-23", + "Open": 216.86000061035156, + "Close": 214.25999450683594, + "Volume": 1102900 + }, + { + "Date": "2026-02-24", + "Open": 213.50999450683594, + "Close": 213.9199981689453, + "Volume": 937800 + }, + { + "Date": "2026-02-25", + "Open": 214.97000122070312, + "Close": 212.05999755859375, + "Volume": 1024800 + }, + { + "Date": "2026-02-26", + "Open": 213.52000427246094, + "Close": 214.8300018310547, + "Volume": 917900 + }, + { + "Date": "2026-02-27", + "Open": 212.9600067138672, + "Close": 213.85000610351562, + "Volume": 1177300 + }, + { + "Date": "2026-03-02", + "Open": 212.94000244140625, + "Close": 209.8699951171875, + "Volume": 962700 + }, + { + "Date": "2026-03-03", + "Open": 205.99000549316406, + "Close": 210.60000610351562, + "Volume": 723900 + }, + { + "Date": "2026-03-04", + "Open": 211.5, + "Close": 203.41000366210938, + "Volume": 1745200 + }, + { + "Date": "2026-03-05", + "Open": 201.05999755859375, + "Close": 206.2100067138672, + "Volume": 1787200 + }, + { + "Date": "2026-03-06", + "Open": 203.72999572753906, + "Close": 203.17999267578125, + "Volume": 1252200 + }, + { + "Date": "2026-03-09", + "Open": 199.11000061035156, + "Close": 201.63999938964844, + "Volume": 2056700 + }, + { + "Date": "2026-03-10", + "Open": 199.3699951171875, + "Close": 203.47000122070312, + "Volume": 1064000 + }, + { + "Date": "2026-03-11", + "Open": 203.22000122070312, + "Close": 203.44000244140625, + "Volume": 1275000 + }, + { + "Date": "2026-03-12", + "Open": 201.44000244140625, + "Close": 198.42999267578125, + "Volume": 1327400 + }, + { + "Date": "2026-03-13", + "Open": 201.41000366210938, + "Close": 202.3699951171875, + "Volume": 1114800 + }, + { + "Date": "2026-03-16", + "Open": 205.44000244140625, + "Close": 206.69000244140625, + "Volume": 1694100 + }, + { + "Date": "2026-03-17", + "Open": 207.97000122070312, + "Close": 203.86000061035156, + "Volume": 1732500 + }, + { + "Date": "2026-03-18", + "Open": 202.4600067138672, + "Close": 200.7100067138672, + "Volume": 2157000 + }, + { + "Date": "2026-03-19", + "Open": 195.72000122070312, + "Close": 204.4199981689453, + "Volume": 3293900 + }, + { + "Date": "2026-03-20", + "Open": 205.1300048828125, + "Close": 203.0500030517578, + "Volume": 5472500 + }, + { + "Date": "2026-03-23", + "Open": 206.05999755859375, + "Close": 195.97000122070312, + "Volume": 1776300 + }, + { + "Date": "2026-03-24", + "Open": 195.05999755859375, + "Close": 200.52000427246094, + "Volume": 1709600 + }, + { + "Date": "2026-03-25", + "Open": 199.9600067138672, + "Close": 201.66000366210938, + "Volume": 1287000 + }, + { + "Date": "2026-03-26", + "Open": 200.88999938964844, + "Close": 198.8699951171875, + "Volume": 901400 + }, + { + "Date": "2026-03-27", + "Open": 198.0, + "Close": 192.49000549316406, + "Volume": 1452100 + }, + { + "Date": "2026-03-30", + "Open": 193.42999267578125, + "Close": 195.0500030517578, + "Volume": 1122300 + }, + { + "Date": "2026-03-31", + "Open": 197.1999969482422, + "Close": 196.0399932861328, + "Volume": 1132700 + }, + { + "Date": "2026-04-01", + "Open": 195.75, + "Close": 193.05999755859375, + "Volume": 1376800 + }, + { + "Date": "2026-04-02", + "Open": 191.67999267578125, + "Close": 196.3300018310547, + "Volume": 1255100 + }, + { + "Date": "2026-04-06", + "Open": 195.0399932861328, + "Close": 196.57000732421875, + "Volume": 966900 + }, + { + "Date": "2026-04-07", + "Open": 196.1699981689453, + "Close": 190.6300048828125, + "Volume": 1162100 + }, + { + "Date": "2026-04-08", + "Open": 194.58999633789062, + "Close": 195.97000122070312, + "Volume": 262159 + } + ], + "DUK": [ + { + "Date": "2025-11-26", + "Open": 121.37625150324442, + "Close": 122.38763427734375, + "Volume": 3374400 + }, + { + "Date": "2025-11-28", + "Open": 122.10999646899914, + "Close": 122.89332580566406, + "Volume": 1439800 + }, + { + "Date": "2025-12-01", + "Open": 122.16948707737694, + "Close": 119.73026275634766, + "Volume": 4050600 + }, + { + "Date": "2025-12-02", + "Open": 120.07730302433279, + "Close": 118.67921447753906, + "Volume": 3554400 + }, + { + "Date": "2025-12-03", + "Open": 118.85769935250303, + "Close": 117.61825561523438, + "Volume": 3328400 + }, + { + "Date": "2025-12-04", + "Open": 117.38027322308602, + "Close": 116.97373962402344, + "Volume": 3151000 + }, + { + "Date": "2025-12-05", + "Open": 116.84483246483794, + "Close": 115.53598022460938, + "Volume": 3983100 + }, + { + "Date": "2025-12-08", + "Open": 115.2186831236904, + "Close": 114.24696350097656, + "Volume": 5217200 + }, + { + "Date": "2025-12-09", + "Open": 114.8220682231486, + "Close": 114.26679229736328, + "Volume": 2929700 + }, + { + "Date": "2025-12-10", + "Open": 114.30645877731303, + "Close": 113.03726959228516, + "Volume": 3366400 + }, + { + "Date": "2025-12-11", + "Open": 113.592535613801, + "Close": 113.4239730834961, + "Volume": 2992300 + }, + { + "Date": "2025-12-12", + "Open": 113.53304692335576, + "Close": 114.3262939453125, + "Volume": 2955700 + }, + { + "Date": "2025-12-15", + "Open": 114.83198058186473, + "Close": 115.74421691894531, + "Volume": 3797200 + }, + { + "Date": "2025-12-16", + "Open": 115.99210659807596, + "Close": 114.61383819580078, + "Volume": 3222300 + }, + { + "Date": "2025-12-17", + "Open": 114.49485424206017, + "Close": 116.43830108642578, + "Volume": 4436700 + }, + { + "Date": "2025-12-18", + "Open": 116.34905592378506, + "Close": 116.55728912353516, + "Volume": 4611000 + }, + { + "Date": "2025-12-19", + "Open": 116.4383017244283, + "Close": 114.58409118652344, + "Volume": 6898600 + }, + { + "Date": "2025-12-22", + "Open": 114.32629321691996, + "Close": 115.3178482055664, + "Volume": 2477200 + }, + { + "Date": "2025-12-23", + "Open": 115.3872520454527, + "Close": 115.80370330810547, + "Volume": 3627800 + }, + { + "Date": "2025-12-24", + "Open": 116.20033266419989, + "Close": 116.48788452148438, + "Volume": 1060600 + }, + { + "Date": "2025-12-26", + "Open": 116.17058665742728, + "Close": 116.19041442871094, + "Volume": 1440300 + }, + { + "Date": "2025-12-29", + "Open": 116.30939875026553, + "Close": 116.52753448486328, + "Volume": 2489100 + }, + { + "Date": "2025-12-30", + "Open": 116.59694386415153, + "Close": 116.68618774414062, + "Volume": 1834800 + }, + { + "Date": "2025-12-31", + "Open": 116.70602127312506, + "Close": 116.22016143798828, + "Volume": 1973900 + }, + { + "Date": "2026-01-02", + "Open": 116.19041288626595, + "Close": 116.4482192993164, + "Volume": 2619600 + }, + { + "Date": "2026-01-05", + "Open": 116.01192996710758, + "Close": 115.82353210449219, + "Volume": 4310300 + }, + { + "Date": "2026-01-06", + "Open": 115.77396211421652, + "Close": 116.74568176269531, + "Volume": 3303700 + }, + { + "Date": "2026-01-07", + "Open": 117.12247984242698, + "Close": 115.20877838134766, + "Volume": 3227800 + }, + { + "Date": "2026-01-08", + "Open": 115.52607414014277, + "Close": 116.32923126220703, + "Volume": 3214100 + }, + { + "Date": "2026-01-09", + "Open": 116.39863531200567, + "Close": 115.8136215209961, + "Volume": 2884800 + }, + { + "Date": "2026-01-12", + "Open": 115.78387137101369, + "Close": 115.72438049316406, + "Volume": 3007800 + }, + { + "Date": "2026-01-13", + "Open": 115.49632478664796, + "Close": 116.39863586425781, + "Volume": 3284100 + }, + { + "Date": "2026-01-14", + "Open": 116.57711540249205, + "Close": 117.67774200439453, + "Volume": 4554900 + }, + { + "Date": "2026-01-15", + "Open": 117.62816519977687, + "Close": 117.89588928222656, + "Volume": 3716400 + }, + { + "Date": "2026-01-16", + "Open": 117.49926736183194, + "Close": 118.21318817138672, + "Volume": 4499800 + }, + { + "Date": "2026-01-20", + "Open": 118.0644479380714, + "Close": 118.54039764404297, + "Volume": 4595000 + }, + { + "Date": "2026-01-21", + "Open": 119.17499801616671, + "Close": 118.36192321777344, + "Volume": 4751700 + }, + { + "Date": "2026-01-22", + "Open": 118.14377633274991, + "Close": 116.71593475341797, + "Volume": 3807200 + }, + { + "Date": "2026-01-23", + "Open": 116.89441546740264, + "Close": 116.43830108642578, + "Volume": 4491000 + }, + { + "Date": "2026-01-26", + "Open": 117.16214198901443, + "Close": 117.77690124511719, + "Volume": 3955600 + }, + { + "Date": "2026-01-27", + "Open": 117.77689692605846, + "Close": 119.2741470336914, + "Volume": 4812900 + }, + { + "Date": "2026-01-28", + "Open": 119.18490812018298, + "Close": 119.22457122802734, + "Volume": 4463400 + }, + { + "Date": "2026-01-29", + "Open": 119.3633844374949, + "Close": 119.86907958984375, + "Volume": 4298400 + }, + { + "Date": "2026-01-30", + "Open": 119.70051839847414, + "Close": 120.3251953125, + "Volume": 5603000 + }, + { + "Date": "2026-02-02", + "Open": 120.43426816599425, + "Close": 118.48090362548828, + "Volume": 4273000 + }, + { + "Date": "2026-02-03", + "Open": 118.4709939108249, + "Close": 120.64249420166016, + "Volume": 4169300 + }, + { + "Date": "2026-02-04", + "Open": 121.40599371237866, + "Close": 121.17793273925781, + "Volume": 5679700 + }, + { + "Date": "2026-02-05", + "Open": 121.99100974153602, + "Close": 122.36780548095703, + "Volume": 4224100 + }, + { + "Date": "2026-02-06", + "Open": 122.95281382912586, + "Close": 120.83088684082031, + "Volume": 4412100 + }, + { + "Date": "2026-02-09", + "Open": 120.46400903970547, + "Close": 120.69207000732422, + "Volume": 4288500 + }, + { + "Date": "2026-02-10", + "Open": 121.16801413731366, + "Close": 122.59585571289062, + "Volume": 6608700 + }, + { + "Date": "2026-02-11", + "Open": 123.22053089662462, + "Close": 124.1426773071289, + "Volume": 5980300 + }, + { + "Date": "2026-02-12", + "Open": 124.34099504636862, + "Close": 125.04499816894531, + "Volume": 7095000 + }, + { + "Date": "2026-02-13", + "Open": 125.11000061035156, + "Close": 128.1999969482422, + "Volume": 5569400 + }, + { + "Date": "2026-02-17", + "Open": 128.5, + "Close": 126.70999908447266, + "Volume": 4252700 + }, + { + "Date": "2026-02-18", + "Open": 126.9000015258789, + "Close": 125.23999786376953, + "Volume": 4111700 + }, + { + "Date": "2026-02-19", + "Open": 125.63999938964844, + "Close": 126.37000274658203, + "Volume": 5483600 + }, + { + "Date": "2026-02-20", + "Open": 127.18000030517578, + "Close": 126.77999877929688, + "Volume": 5039300 + }, + { + "Date": "2026-02-23", + "Open": 126.83000183105469, + "Close": 127.79000091552734, + "Volume": 4891100 + }, + { + "Date": "2026-02-24", + "Open": 127.86000061035156, + "Close": 128.4600067138672, + "Volume": 4231900 + }, + { + "Date": "2026-02-25", + "Open": 128.0800018310547, + "Close": 128.92999267578125, + "Volume": 3853900 + }, + { + "Date": "2026-02-26", + "Open": 129.27000427246094, + "Close": 129.22999572753906, + "Volume": 3737800 + }, + { + "Date": "2026-02-27", + "Open": 129.8699951171875, + "Close": 130.85000610351562, + "Volume": 4691400 + }, + { + "Date": "2026-03-02", + "Open": 131.0, + "Close": 131.6300048828125, + "Volume": 5034200 + }, + { + "Date": "2026-03-03", + "Open": 130.85000610351562, + "Close": 131.42999267578125, + "Volume": 3579600 + }, + { + "Date": "2026-03-04", + "Open": 131.5, + "Close": 131.8800048828125, + "Volume": 3702400 + }, + { + "Date": "2026-03-05", + "Open": 131.00999450683594, + "Close": 131.61000061035156, + "Volume": 4860500 + }, + { + "Date": "2026-03-06", + "Open": 131.39999389648438, + "Close": 132.5, + "Volume": 5041000 + }, + { + "Date": "2026-03-09", + "Open": 131.86000061035156, + "Close": 131.0800018310547, + "Volume": 7057200 + }, + { + "Date": "2026-03-10", + "Open": 129.5, + "Close": 129.69000244140625, + "Volume": 8176600 + }, + { + "Date": "2026-03-11", + "Open": 129.5, + "Close": 130.02999877929688, + "Volume": 4249500 + }, + { + "Date": "2026-03-12", + "Open": 130.0, + "Close": 131.82000732421875, + "Volume": 5842300 + }, + { + "Date": "2026-03-13", + "Open": 132.49000549316406, + "Close": 133.14999389648438, + "Volume": 4710200 + }, + { + "Date": "2026-03-16", + "Open": 133.85000610351562, + "Close": 133.4600067138672, + "Volume": 4974000 + }, + { + "Date": "2026-03-17", + "Open": 134.27999877929688, + "Close": 132.9499969482422, + "Volume": 3948800 + }, + { + "Date": "2026-03-18", + "Open": 132.30999755859375, + "Close": 130.75, + "Volume": 3454700 + }, + { + "Date": "2026-03-19", + "Open": 130.75, + "Close": 129.74000549316406, + "Volume": 5543100 + }, + { + "Date": "2026-03-20", + "Open": 130.42999267578125, + "Close": 126.80999755859375, + "Volume": 7644800 + }, + { + "Date": "2026-03-23", + "Open": 127.91999816894531, + "Close": 127.33999633789062, + "Volume": 4320600 + }, + { + "Date": "2026-03-24", + "Open": 126.9800033569336, + "Close": 127.37999725341797, + "Volume": 4423400 + }, + { + "Date": "2026-03-25", + "Open": 128.1999969482422, + "Close": 128.16000366210938, + "Volume": 3369100 + }, + { + "Date": "2026-03-26", + "Open": 128.3300018310547, + "Close": 129.3800048828125, + "Volume": 3182300 + }, + { + "Date": "2026-03-27", + "Open": 129.5500030517578, + "Close": 129.99000549316406, + "Volume": 4797600 + }, + { + "Date": "2026-03-30", + "Open": 131.4499969482422, + "Close": 131.7100067138672, + "Volume": 3968800 + }, + { + "Date": "2026-03-31", + "Open": 132.66000366210938, + "Close": 130.94000244140625, + "Volume": 5376100 + }, + { + "Date": "2026-04-01", + "Open": 130.42999267578125, + "Close": 130.89999389648438, + "Volume": 4314900 + }, + { + "Date": "2026-04-02", + "Open": 131.89999389648438, + "Close": 132.22000122070312, + "Volume": 3720600 + }, + { + "Date": "2026-04-06", + "Open": 131.6300048828125, + "Close": 131.41000366210938, + "Volume": 2819800 + }, + { + "Date": "2026-04-07", + "Open": 131.5, + "Close": 131.82000732421875, + "Volume": 2561300 + }, + { + "Date": "2026-04-08", + "Open": 130.32000732421875, + "Close": 130.94000244140625, + "Volume": 883540 + } + ], + "DVN": [ + { + "Date": "2025-11-26", + "Open": 35.43559881190025, + "Close": 35.979244232177734, + "Volume": 7695300 + }, + { + "Date": "2025-11-28", + "Open": 36.05831725374398, + "Close": 36.631614685058594, + "Volume": 4439000 + }, + { + "Date": "2025-12-01", + "Open": 36.56242470616368, + "Close": 37.422367095947266, + "Volume": 9103200 + }, + { + "Date": "2025-12-02", + "Open": 37.46190516102354, + "Close": 36.82929992675781, + "Volume": 6963700 + }, + { + "Date": "2025-12-03", + "Open": 37.145604368620845, + "Close": 37.254329681396484, + "Volume": 9200500 + }, + { + "Date": "2025-12-04", + "Open": 37.30375322727876, + "Close": 37.27409744262695, + "Volume": 5638500 + }, + { + "Date": "2025-12-05", + "Open": 37.14560576593466, + "Close": 37.0368766784668, + "Volume": 7670800 + }, + { + "Date": "2025-12-08", + "Open": 37.224679119134024, + "Close": 37.135719299316406, + "Volume": 8556200 + }, + { + "Date": "2025-12-09", + "Open": 36.888604822734436, + "Close": 36.967681884765625, + "Volume": 7091700 + }, + { + "Date": "2025-12-10", + "Open": 36.967687496582755, + "Close": 37.96601104736328, + "Volume": 8178700 + }, + { + "Date": "2025-12-11", + "Open": 37.511328225041275, + "Close": 37.1060676574707, + "Volume": 6407000 + }, + { + "Date": "2025-12-12", + "Open": 37.69912826911191, + "Close": 37.08629608154297, + "Volume": 7109100 + }, + { + "Date": "2025-12-15", + "Open": 37.01666049174739, + "Close": 35.98206329345703, + "Volume": 10818900 + }, + { + "Date": "2025-12-16", + "Open": 35.53440435447925, + "Close": 34.907676696777344, + "Volume": 10308300 + }, + { + "Date": "2025-12-17", + "Open": 35.51450578627126, + "Close": 36.75801086425781, + "Volume": 10536900 + }, + { + "Date": "2025-12-18", + "Open": 36.797806455716845, + "Close": 35.53440475463867, + "Volume": 8142400 + }, + { + "Date": "2025-12-19", + "Open": 35.59408846572334, + "Close": 35.653778076171875, + "Volume": 17503200 + }, + { + "Date": "2025-12-22", + "Open": 36.17107523346448, + "Close": 36.2407112121582, + "Volume": 5965700 + }, + { + "Date": "2025-12-23", + "Open": 36.389934915277976, + "Close": 36.151180267333984, + "Volume": 4609900 + }, + { + "Date": "2025-12-24", + "Open": 36.021855856202116, + "Close": 36.01190948486328, + "Volume": 2202900 + }, + { + "Date": "2025-12-26", + "Open": 35.982063161782385, + "Close": 35.48466110229492, + "Volume": 5248200 + }, + { + "Date": "2025-12-29", + "Open": 35.842789893536015, + "Close": 35.99201202392578, + "Volume": 5923600 + }, + { + "Date": "2025-12-30", + "Open": 36.30040163277969, + "Close": 36.628684997558594, + "Volume": 4940300 + }, + { + "Date": "2025-12-31", + "Open": 36.66847885960528, + "Close": 36.439674377441406, + "Volume": 3917600 + }, + { + "Date": "2026-01-02", + "Open": 36.48941373569661, + "Close": 37.6732292175293, + "Volume": 8717300 + }, + { + "Date": "2026-01-05", + "Open": 37.59364707676989, + "Close": 36.36008834838867, + "Volume": 11876600 + }, + { + "Date": "2026-01-06", + "Open": 36.29045247428962, + "Close": 35.70351791381836, + "Volume": 8595600 + }, + { + "Date": "2026-01-07", + "Open": 35.65377787723956, + "Close": 34.290897369384766, + "Volume": 13022000 + }, + { + "Date": "2026-01-08", + "Open": 34.64902954939017, + "Close": 35.90248107910156, + "Volume": 9846400 + }, + { + "Date": "2026-01-09", + "Open": 36.001958102897504, + "Close": 35.57419204711914, + "Volume": 5678200 + }, + { + "Date": "2026-01-12", + "Open": 35.62393727817576, + "Close": 35.53440475463867, + "Volume": 6689600 + }, + { + "Date": "2026-01-13", + "Open": 35.992011917500086, + "Close": 36.648582458496094, + "Volume": 9571300 + }, + { + "Date": "2026-01-14", + "Open": 36.90723000963859, + "Close": 37.72296905517578, + "Volume": 16721800 + }, + { + "Date": "2026-01-15", + "Open": 37.06639724760301, + "Close": 36.131282806396484, + "Volume": 22437000 + }, + { + "Date": "2026-01-16", + "Open": 36.01190948486328, + "Close": 36.01190948486328, + "Volume": 9210300 + }, + { + "Date": "2026-01-20", + "Open": 36.23076222582677, + "Close": 36.1014404296875, + "Volume": 9111700 + }, + { + "Date": "2026-01-21", + "Open": 36.97686767923208, + "Close": 37.553855895996094, + "Volume": 8628100 + }, + { + "Date": "2026-01-22", + "Open": 37.514060072559815, + "Close": 37.782657623291016, + "Volume": 8722300 + }, + { + "Date": "2026-01-23", + "Open": 38.53871074023494, + "Close": 38.43922805786133, + "Volume": 7445800 + }, + { + "Date": "2026-01-26", + "Open": 39.0659571538818, + "Close": 38.429283142089844, + "Volume": 6016000 + }, + { + "Date": "2026-01-27", + "Open": 38.89683811421013, + "Close": 39.24502182006836, + "Volume": 6940200 + }, + { + "Date": "2026-01-28", + "Open": 39.364395698553714, + "Close": 39.623046875, + "Volume": 8880600 + }, + { + "Date": "2026-01-29", + "Open": 40.37909947824405, + "Close": 39.73247528076172, + "Volume": 14530500 + }, + { + "Date": "2026-01-30", + "Open": 39.404190988185114, + "Close": 40.00107192993164, + "Volume": 11349000 + }, + { + "Date": "2026-02-02", + "Open": 39.25496756238139, + "Close": 39.931434631347656, + "Volume": 21885300 + }, + { + "Date": "2026-02-03", + "Open": 40.03091814355868, + "Close": 40.89639663696289, + "Volume": 24035000 + }, + { + "Date": "2026-02-04", + "Open": 41.71213396956434, + "Close": 43.164546966552734, + "Volume": 21828900 + }, + { + "Date": "2026-02-05", + "Open": 42.59751024625297, + "Close": 42.9456901550293, + "Volume": 12912700 + }, + { + "Date": "2026-02-06", + "Open": 43.08496491668506, + "Close": 43.582366943359375, + "Volume": 11221900 + }, + { + "Date": "2026-02-09", + "Open": 43.43314676730608, + "Close": 43.25408172607422, + "Volume": 7810800 + }, + { + "Date": "2026-02-10", + "Open": 43.2242388174944, + "Close": 43.25408172607422, + "Volume": 5965000 + }, + { + "Date": "2026-02-11", + "Open": 43.7713798259188, + "Close": 44.72639083862305, + "Volume": 9524000 + }, + { + "Date": "2026-02-12", + "Open": 44.28867810738515, + "Close": 43.73158645629883, + "Volume": 12134400 + }, + { + "Date": "2026-02-13", + "Open": 43.34361517099503, + "Close": 44.42795181274414, + "Volume": 7046200 + }, + { + "Date": "2026-02-17", + "Open": 44.746286952077675, + "Close": 43.81117248535156, + "Volume": 9195000 + }, + { + "Date": "2026-02-18", + "Open": 44.26878079644941, + "Close": 44.20909118652344, + "Volume": 14979200 + }, + { + "Date": "2026-02-19", + "Open": 44.64680993333389, + "Close": 44.42795181274414, + "Volume": 12672500 + }, + { + "Date": "2026-02-20", + "Open": 44.10961190515334, + "Close": 44.15935134887695, + "Volume": 14057600 + }, + { + "Date": "2026-02-23", + "Open": 44.169302663984546, + "Close": 43.443092346191406, + "Volume": 8751100 + }, + { + "Date": "2026-02-24", + "Open": 43.60226383043361, + "Close": 43.055118560791016, + "Volume": 9065300 + }, + { + "Date": "2026-02-25", + "Open": 43.224237320513396, + "Close": 42.3985481262207, + "Volume": 6757700 + }, + { + "Date": "2026-02-26", + "Open": 41.930994623327905, + "Close": 42.4383430480957, + "Volume": 8897200 + }, + { + "Date": "2026-02-27", + "Open": 43.08496724069485, + "Close": 43.3038215637207, + "Volume": 9521400 + }, + { + "Date": "2026-03-02", + "Open": 45.32327704282301, + "Close": 44.71644592285156, + "Volume": 16801900 + }, + { + "Date": "2026-03-03", + "Open": 45.014886530962855, + "Close": 43.77138137817383, + "Volume": 16514700 + }, + { + "Date": "2026-03-04", + "Open": 43.303819735036896, + "Close": 43.26403045654297, + "Volume": 10755800 + }, + { + "Date": "2026-03-05", + "Open": 43.930547146723256, + "Close": 44.28867721557617, + "Volume": 18760100 + }, + { + "Date": "2026-03-06", + "Open": 44.696548714354456, + "Close": 44.24888610839844, + "Volume": 13017300 + }, + { + "Date": "2026-03-09", + "Open": 44.96514668178565, + "Close": 44.587120056152344, + "Volume": 25647000 + }, + { + "Date": "2026-03-10", + "Open": 44.24888449640257, + "Close": 43.472938537597656, + "Volume": 16009200 + }, + { + "Date": "2026-03-11", + "Open": 43.80122211597788, + "Close": 45.12431335449219, + "Volume": 14039800 + }, + { + "Date": "2026-03-12", + "Open": 45.46254887111304, + "Close": 45.95000076293945, + "Volume": 24014100 + }, + { + "Date": "2026-03-13", + "Open": 45.52000045776367, + "Close": 46.25, + "Volume": 11978000 + }, + { + "Date": "2026-03-16", + "Open": 46.0, + "Close": 46.650001525878906, + "Volume": 19839700 + }, + { + "Date": "2026-03-17", + "Open": 47.150001525878906, + "Close": 47.41999816894531, + "Volume": 18441700 + }, + { + "Date": "2026-03-18", + "Open": 47.40999984741211, + "Close": 48.15999984741211, + "Volume": 21007900 + }, + { + "Date": "2026-03-19", + "Open": 48.380001068115234, + "Close": 48.790000915527344, + "Volume": 28297100 + }, + { + "Date": "2026-03-20", + "Open": 48.720001220703125, + "Close": 48.65999984741211, + "Volume": 56064600 + }, + { + "Date": "2026-03-23", + "Open": 47.5, + "Close": 48.4900016784668, + "Volume": 17112600 + }, + { + "Date": "2026-03-24", + "Open": 48.970001220703125, + "Close": 50.27000045776367, + "Volume": 20009800 + }, + { + "Date": "2026-03-25", + "Open": 49.91999816894531, + "Close": 50.40999984741211, + "Volume": 10384400 + }, + { + "Date": "2026-03-26", + "Open": 50.869998931884766, + "Close": 51.349998474121094, + "Volume": 13772400 + }, + { + "Date": "2026-03-27", + "Open": 51.630001068115234, + "Close": 52.06999969482422, + "Volume": 14984200 + }, + { + "Date": "2026-03-30", + "Open": 52.09000015258789, + "Close": 51.52000045776367, + "Volume": 12248100 + }, + { + "Date": "2026-03-31", + "Open": 51.689998626708984, + "Close": 50.31999969482422, + "Volume": 21718100 + }, + { + "Date": "2026-04-01", + "Open": 49.099998474121094, + "Close": 48.59000015258789, + "Volume": 18746100 + }, + { + "Date": "2026-04-02", + "Open": 50.29999923706055, + "Close": 49.4900016784668, + "Volume": 13939700 + }, + { + "Date": "2026-04-06", + "Open": 49.599998474121094, + "Close": 49.650001525878906, + "Volume": 9362200 + }, + { + "Date": "2026-04-07", + "Open": 49.959999084472656, + "Close": 49.95000076293945, + "Volume": 12328900 + }, + { + "Date": "2026-04-08", + "Open": 46.27000045776367, + "Close": 47.40999984741211, + "Volume": 6578467 + } + ], + "DTE": [ + { + "Date": "2025-11-26", + "Open": 134.0540517439603, + "Close": 134.4965362548828, + "Volume": 1048600 + }, + { + "Date": "2025-11-28", + "Open": 134.38836475631896, + "Close": 134.7423553466797, + "Volume": 539300 + }, + { + "Date": "2025-12-01", + "Open": 133.67055952905127, + "Close": 131.04513549804688, + "Volume": 1374600 + }, + { + "Date": "2025-12-02", + "Open": 131.66461041586138, + "Close": 129.35385131835938, + "Volume": 951500 + }, + { + "Date": "2025-12-03", + "Open": 130.17000203322092, + "Close": 130.95663452148438, + "Volume": 1575500 + }, + { + "Date": "2025-12-04", + "Open": 130.740321813073, + "Close": 129.95367431640625, + "Volume": 2210300 + }, + { + "Date": "2025-12-05", + "Open": 129.72749546220962, + "Close": 129.0391845703125, + "Volume": 1580000 + }, + { + "Date": "2025-12-08", + "Open": 129.44234002061242, + "Close": 127.82971954345703, + "Volume": 1572500 + }, + { + "Date": "2025-12-09", + "Open": 128.6556929308249, + "Close": 128.07554626464844, + "Volume": 1084700 + }, + { + "Date": "2025-12-10", + "Open": 127.9182144351291, + "Close": 127.81989288330078, + "Volume": 1935600 + }, + { + "Date": "2025-12-11", + "Open": 129.2161849661807, + "Close": 128.56719970703125, + "Volume": 1853000 + }, + { + "Date": "2025-12-12", + "Open": 128.98019579142286, + "Close": 127.63307189941406, + "Volume": 1780100 + }, + { + "Date": "2025-12-15", + "Open": 128.6401476211549, + "Close": 127.80669403076172, + "Volume": 2868700 + }, + { + "Date": "2025-12-16", + "Open": 128.25318493153324, + "Close": 127.65786743164062, + "Volume": 1717600 + }, + { + "Date": "2025-12-17", + "Open": 127.9555322859559, + "Close": 127.88607025146484, + "Volume": 2174000 + }, + { + "Date": "2025-12-18", + "Open": 128.55085075657146, + "Close": 128.88819885253906, + "Volume": 3205400 + }, + { + "Date": "2025-12-19", + "Open": 128.4218640384996, + "Close": 126.64581298828125, + "Volume": 2828100 + }, + { + "Date": "2025-12-22", + "Open": 125.79251101272322, + "Close": 127.31059265136719, + "Volume": 1957700 + }, + { + "Date": "2025-12-23", + "Open": 127.3105880785985, + "Close": 127.51895904541016, + "Volume": 1368400 + }, + { + "Date": "2025-12-24", + "Open": 127.38996401981456, + "Close": 127.7868423461914, + "Volume": 887800 + }, + { + "Date": "2025-12-26", + "Open": 127.82654269491606, + "Close": 128.04483032226562, + "Volume": 735300 + }, + { + "Date": "2025-12-29", + "Open": 128.41194613289295, + "Close": 128.63023376464844, + "Volume": 1015500 + }, + { + "Date": "2025-12-30", + "Open": 128.88819498944844, + "Close": 128.76913452148438, + "Volume": 760200 + }, + { + "Date": "2025-12-31", + "Open": 128.72946237446476, + "Close": 127.97537231445312, + "Volume": 971100 + }, + { + "Date": "2026-01-02", + "Open": 128.33256034511496, + "Close": 129.34461975097656, + "Volume": 1084600 + }, + { + "Date": "2026-01-05", + "Open": 128.87828214034946, + "Close": 127.7967758178711, + "Volume": 1276700 + }, + { + "Date": "2026-01-06", + "Open": 128.15397946241367, + "Close": 129.02711486816406, + "Volume": 1292500 + }, + { + "Date": "2026-01-07", + "Open": 129.6125290877089, + "Close": 127.26097869873047, + "Volume": 1088300 + }, + { + "Date": "2026-01-08", + "Open": 126.95339321484026, + "Close": 128.6203155517578, + "Volume": 1344300 + }, + { + "Date": "2026-01-09", + "Open": 129.42399969415754, + "Close": 128.87828063964844, + "Volume": 1174300 + }, + { + "Date": "2026-01-12", + "Open": 128.39209778107562, + "Close": 129.29501342773438, + "Volume": 1048000 + }, + { + "Date": "2026-01-13", + "Open": 129.2751614869394, + "Close": 131.1702880859375, + "Volume": 1381100 + }, + { + "Date": "2026-01-14", + "Open": 131.3984970103597, + "Close": 132.9066619873047, + "Volume": 2428900 + }, + { + "Date": "2026-01-15", + "Open": 133.48214474063496, + "Close": 133.5615234375, + "Volume": 1279100 + }, + { + "Date": "2026-01-16", + "Open": 132.84712142181834, + "Close": 134.45449829101562, + "Volume": 2221900 + }, + { + "Date": "2026-01-20", + "Open": 133.92862845922875, + "Close": 134.55372619628906, + "Volume": 2199300 + }, + { + "Date": "2026-01-21", + "Open": 135.53602474456764, + "Close": 136.0023651123047, + "Volume": 2782600 + }, + { + "Date": "2026-01-22", + "Open": 136.1710442624881, + "Close": 134.1370086669922, + "Volume": 1792700 + }, + { + "Date": "2026-01-23", + "Open": 133.9782513433997, + "Close": 133.28370666503906, + "Volume": 1709400 + }, + { + "Date": "2026-01-26", + "Open": 134.484266634792, + "Close": 134.47434997558594, + "Volume": 1332700 + }, + { + "Date": "2026-01-27", + "Open": 134.39497171931805, + "Close": 135.61538696289062, + "Volume": 1018700 + }, + { + "Date": "2026-01-28", + "Open": 135.77414048197065, + "Close": 135.49632263183594, + "Volume": 991100 + }, + { + "Date": "2026-01-29", + "Open": 136.0420544063344, + "Close": 133.39285278320312, + "Volume": 2344200 + }, + { + "Date": "2026-01-30", + "Open": 132.95626798057123, + "Close": 133.33331298828125, + "Volume": 3240700 + }, + { + "Date": "2026-02-02", + "Open": 133.23408310300314, + "Close": 131.89459228515625, + "Volume": 1630000 + }, + { + "Date": "2026-02-03", + "Open": 132.1525869241075, + "Close": 134.61326599121094, + "Volume": 1598700 + }, + { + "Date": "2026-02-04", + "Open": 135.5062544370693, + "Close": 134.6430206298828, + "Volume": 1459300 + }, + { + "Date": "2026-02-05", + "Open": 135.2582109555293, + "Close": 135.07960510253906, + "Volume": 2522400 + }, + { + "Date": "2026-02-06", + "Open": 136.180962980971, + "Close": 133.7698974609375, + "Volume": 1603600 + }, + { + "Date": "2026-02-09", + "Open": 133.48213704876287, + "Close": 133.9881591796875, + "Volume": 1024400 + }, + { + "Date": "2026-02-10", + "Open": 134.93077619857866, + "Close": 136.766357421875, + "Volume": 1285700 + }, + { + "Date": "2026-02-11", + "Open": 136.80604783609658, + "Close": 138.62179565429688, + "Volume": 2332400 + }, + { + "Date": "2026-02-12", + "Open": 138.90953858921773, + "Close": 139.8124542236328, + "Volume": 1700500 + }, + { + "Date": "2026-02-13", + "Open": 139.98113058395742, + "Close": 143.81106567382812, + "Volume": 2008300 + }, + { + "Date": "2026-02-17", + "Open": 148.88125479178072, + "Close": 143.56300354003906, + "Volume": 2264900 + }, + { + "Date": "2026-02-18", + "Open": 143.51339516944458, + "Close": 141.50912475585938, + "Volume": 1115800 + }, + { + "Date": "2026-02-19", + "Open": 142.06476370159174, + "Close": 143.90036010742188, + "Volume": 1579800 + }, + { + "Date": "2026-02-20", + "Open": 144.94217987107595, + "Close": 143.87059020996094, + "Volume": 1307600 + }, + { + "Date": "2026-02-23", + "Open": 144.4559894608847, + "Close": 144.71397399902344, + "Volume": 1549900 + }, + { + "Date": "2026-02-24", + "Open": 144.525459194463, + "Close": 144.9521026611328, + "Volume": 1066100 + }, + { + "Date": "2026-02-25", + "Open": 145.06123535406263, + "Close": 144.8826446533203, + "Volume": 1406100 + }, + { + "Date": "2026-02-26", + "Open": 145.07118177260242, + "Close": 145.44821166992188, + "Volume": 1060900 + }, + { + "Date": "2026-02-27", + "Open": 145.62680634852686, + "Close": 147.08535766601562, + "Volume": 1666500 + }, + { + "Date": "2026-03-02", + "Open": 146.65869634853595, + "Close": 146.49993896484375, + "Volume": 1277900 + }, + { + "Date": "2026-03-03", + "Open": 144.31709016910202, + "Close": 146.9563751220703, + "Volume": 1950300 + }, + { + "Date": "2026-03-04", + "Open": 146.18245049105892, + "Close": 148.9407958984375, + "Volume": 2161100 + }, + { + "Date": "2026-03-05", + "Open": 147.3234813798911, + "Close": 147.48223876953125, + "Volume": 1986800 + }, + { + "Date": "2026-03-06", + "Open": 146.74799104126745, + "Close": 148.96063232421875, + "Volume": 1866500 + }, + { + "Date": "2026-03-09", + "Open": 149.26822696873674, + "Close": 147.7997589111328, + "Volume": 989700 + }, + { + "Date": "2026-03-10", + "Open": 147.25403128693995, + "Close": 146.6090850830078, + "Volume": 890900 + }, + { + "Date": "2026-03-11", + "Open": 146.43049485416313, + "Close": 145.37875366210938, + "Volume": 1198800 + }, + { + "Date": "2026-03-12", + "Open": 145.71611261775993, + "Close": 146.4900360107422, + "Volume": 1119200 + }, + { + "Date": "2026-03-13", + "Open": 148.09740066782837, + "Close": 148.40499877929688, + "Volume": 1114500 + }, + { + "Date": "2026-03-16", + "Open": 149.0, + "Close": 149.25999450683594, + "Volume": 1042000 + }, + { + "Date": "2026-03-17", + "Open": 149.55999755859375, + "Close": 149.33999633789062, + "Volume": 1015700 + }, + { + "Date": "2026-03-18", + "Open": 148.97999572753906, + "Close": 147.00999450683594, + "Volume": 1210800 + }, + { + "Date": "2026-03-19", + "Open": 147.32000732421875, + "Close": 147.13999938964844, + "Volume": 1050200 + }, + { + "Date": "2026-03-20", + "Open": 147.41000366210938, + "Close": 141.57000732421875, + "Volume": 2498600 + }, + { + "Date": "2026-03-23", + "Open": 143.1300048828125, + "Close": 142.2899932861328, + "Volume": 1448500 + }, + { + "Date": "2026-03-24", + "Open": 141.82000732421875, + "Close": 143.32000732421875, + "Volume": 781600 + }, + { + "Date": "2026-03-25", + "Open": 144.6300048828125, + "Close": 143.4499969482422, + "Volume": 1020900 + }, + { + "Date": "2026-03-26", + "Open": 142.4600067138672, + "Close": 144.38999938964844, + "Volume": 996100 + }, + { + "Date": "2026-03-27", + "Open": 144.4499969482422, + "Close": 144.47000122070312, + "Volume": 1014000 + }, + { + "Date": "2026-03-30", + "Open": 146.5800018310547, + "Close": 146.05999755859375, + "Volume": 943900 + }, + { + "Date": "2026-03-31", + "Open": 146.72000122070312, + "Close": 146.22000122070312, + "Volume": 978600 + }, + { + "Date": "2026-04-01", + "Open": 145.2100067138672, + "Close": 147.1199951171875, + "Volume": 692100 + }, + { + "Date": "2026-04-02", + "Open": 147.61000061035156, + "Close": 148.0399932861328, + "Volume": 879200 + }, + { + "Date": "2026-04-06", + "Open": 147.25, + "Close": 147.6699981689453, + "Volume": 1427500 + }, + { + "Date": "2026-04-07", + "Open": 147.7899932861328, + "Close": 148.27000427246094, + "Volume": 708900 + }, + { + "Date": "2026-04-08", + "Open": 147.24000549316406, + "Close": 148.5399932861328, + "Volume": 131197 + } + ], + "DXCM": [ + { + "Date": "2025-11-26", + "Open": 61.36000061035156, + "Close": 62.529998779296875, + "Volume": 3665300 + }, + { + "Date": "2025-11-28", + "Open": 62.56999969482422, + "Close": 63.470001220703125, + "Volume": 2254800 + }, + { + "Date": "2025-12-01", + "Open": 62.790000915527344, + "Close": 63.52000045776367, + "Volume": 5209200 + }, + { + "Date": "2025-12-02", + "Open": 65.08999633789062, + "Close": 64.44999694824219, + "Volume": 4799400 + }, + { + "Date": "2025-12-03", + "Open": 64.43000030517578, + "Close": 64.8499984741211, + "Volume": 3710800 + }, + { + "Date": "2025-12-04", + "Open": 65.12999725341797, + "Close": 65.25, + "Volume": 3484300 + }, + { + "Date": "2025-12-05", + "Open": 65.37999725341797, + "Close": 65.48999786376953, + "Volume": 3854600 + }, + { + "Date": "2025-12-08", + "Open": 65.26000213623047, + "Close": 65.62000274658203, + "Volume": 4681300 + }, + { + "Date": "2025-12-09", + "Open": 65.5999984741211, + "Close": 66.33000183105469, + "Volume": 5136000 + }, + { + "Date": "2025-12-10", + "Open": 66.48999786376953, + "Close": 67.55999755859375, + "Volume": 8527600 + }, + { + "Date": "2025-12-11", + "Open": 67.9800033569336, + "Close": 68.94000244140625, + "Volume": 6926600 + }, + { + "Date": "2025-12-12", + "Open": 69.02999877929688, + "Close": 66.95999908447266, + "Volume": 6833000 + }, + { + "Date": "2025-12-15", + "Open": 67.41999816894531, + "Close": 65.7300033569336, + "Volume": 7428700 + }, + { + "Date": "2025-12-16", + "Open": 66.3499984741211, + "Close": 66.37000274658203, + "Volume": 4630200 + }, + { + "Date": "2025-12-17", + "Open": 66.18000030517578, + "Close": 65.75, + "Volume": 5235300 + }, + { + "Date": "2025-12-18", + "Open": 66.30999755859375, + "Close": 65.91000366210938, + "Volume": 3922600 + }, + { + "Date": "2025-12-19", + "Open": 66.44999694824219, + "Close": 66.05999755859375, + "Volume": 10644400 + }, + { + "Date": "2025-12-22", + "Open": 66.16000366210938, + "Close": 67.43000030517578, + "Volume": 3950500 + }, + { + "Date": "2025-12-23", + "Open": 67.36000061035156, + "Close": 66.86000061035156, + "Volume": 2818300 + }, + { + "Date": "2025-12-24", + "Open": 66.91999816894531, + "Close": 67.41999816894531, + "Volume": 948100 + }, + { + "Date": "2025-12-26", + "Open": 67.44999694824219, + "Close": 67.56999969482422, + "Volume": 1411800 + }, + { + "Date": "2025-12-29", + "Open": 67.58999633789062, + "Close": 67.47000122070312, + "Volume": 2708500 + }, + { + "Date": "2025-12-30", + "Open": 67.36000061035156, + "Close": 67.05999755859375, + "Volume": 2252300 + }, + { + "Date": "2025-12-31", + "Open": 67.0999984741211, + "Close": 66.37000274658203, + "Volume": 2065100 + }, + { + "Date": "2026-01-02", + "Open": 66.62999725341797, + "Close": 66.54000091552734, + "Volume": 2893200 + }, + { + "Date": "2026-01-05", + "Open": 66.63999938964844, + "Close": 67.6500015258789, + "Volume": 5200800 + }, + { + "Date": "2026-01-06", + "Open": 67.6500015258789, + "Close": 69.88999938964844, + "Volume": 3973700 + }, + { + "Date": "2026-01-07", + "Open": 69.76000213623047, + "Close": 70.0999984741211, + "Volume": 5080600 + }, + { + "Date": "2026-01-08", + "Open": 69.33000183105469, + "Close": 68.43000030517578, + "Volume": 4564600 + }, + { + "Date": "2026-01-09", + "Open": 68.61000061035156, + "Close": 67.4000015258789, + "Volume": 7876500 + }, + { + "Date": "2026-01-12", + "Open": 66.73999786376953, + "Close": 70.9800033569336, + "Volume": 10860600 + }, + { + "Date": "2026-01-13", + "Open": 70.88999938964844, + "Close": 70.25, + "Volume": 8712100 + }, + { + "Date": "2026-01-14", + "Open": 70.05000305175781, + "Close": 69.69999694824219, + "Volume": 5836400 + }, + { + "Date": "2026-01-15", + "Open": 69.6500015258789, + "Close": 69.23999786376953, + "Volume": 5636100 + }, + { + "Date": "2026-01-16", + "Open": 69.3499984741211, + "Close": 69.54000091552734, + "Volume": 7440200 + }, + { + "Date": "2026-01-20", + "Open": 68.7699966430664, + "Close": 70.7300033569336, + "Volume": 4841900 + }, + { + "Date": "2026-01-21", + "Open": 71.29000091552734, + "Close": 72.11000061035156, + "Volume": 5406000 + }, + { + "Date": "2026-01-22", + "Open": 71.73999786376953, + "Close": 73.91999816894531, + "Volume": 11335600 + }, + { + "Date": "2026-01-23", + "Open": 73.05000305175781, + "Close": 72.86000061035156, + "Volume": 5247400 + }, + { + "Date": "2026-01-26", + "Open": 72.94999694824219, + "Close": 73.33999633789062, + "Volume": 7318700 + }, + { + "Date": "2026-01-27", + "Open": 73.22000122070312, + "Close": 73.66999816894531, + "Volume": 5642800 + }, + { + "Date": "2026-01-28", + "Open": 73.66999816894531, + "Close": 73.36000061035156, + "Volume": 4525300 + }, + { + "Date": "2026-01-29", + "Open": 73.31999969482422, + "Close": 74.0, + "Volume": 5100900 + }, + { + "Date": "2026-01-30", + "Open": 73.41000366210938, + "Close": 73.04000091552734, + "Volume": 3825600 + }, + { + "Date": "2026-02-02", + "Open": 72.70999908447266, + "Close": 72.52999877929688, + "Volume": 3274200 + }, + { + "Date": "2026-02-03", + "Open": 72.55000305175781, + "Close": 71.62999725341797, + "Volume": 5026700 + }, + { + "Date": "2026-02-04", + "Open": 71.86000061035156, + "Close": 70.81999969482422, + "Volume": 7051100 + }, + { + "Date": "2026-02-05", + "Open": 70.9800033569336, + "Close": 69.88999938964844, + "Volume": 5572000 + }, + { + "Date": "2026-02-06", + "Open": 70.56999969482422, + "Close": 69.97000122070312, + "Volume": 3659900 + }, + { + "Date": "2026-02-09", + "Open": 69.01000213623047, + "Close": 70.16000366210938, + "Volume": 4031500 + }, + { + "Date": "2026-02-10", + "Open": 70.18000030517578, + "Close": 68.16000366210938, + "Volume": 7885700 + }, + { + "Date": "2026-02-11", + "Open": 68.27999877929688, + "Close": 68.1500015258789, + "Volume": 5173200 + }, + { + "Date": "2026-02-12", + "Open": 68.01000213623047, + "Close": 65.08000183105469, + "Volume": 7685700 + }, + { + "Date": "2026-02-13", + "Open": 64.44999694824219, + "Close": 70.0199966430664, + "Volume": 11020600 + }, + { + "Date": "2026-02-17", + "Open": 70.25, + "Close": 70.43000030517578, + "Volume": 5909300 + }, + { + "Date": "2026-02-18", + "Open": 70.70999908447266, + "Close": 72.80000305175781, + "Volume": 4450300 + }, + { + "Date": "2026-02-19", + "Open": 72.79000091552734, + "Close": 72.2699966430664, + "Volume": 3459100 + }, + { + "Date": "2026-02-20", + "Open": 72.3499984741211, + "Close": 73.08000183105469, + "Volume": 3325300 + }, + { + "Date": "2026-02-23", + "Open": 73.06999969482422, + "Close": 73.26000213623047, + "Volume": 4864400 + }, + { + "Date": "2026-02-24", + "Open": 73.30999755859375, + "Close": 73.08999633789062, + "Volume": 4141600 + }, + { + "Date": "2026-02-25", + "Open": 73.41999816894531, + "Close": 73.16000366210938, + "Volume": 3239800 + }, + { + "Date": "2026-02-26", + "Open": 73.44999694824219, + "Close": 74.37999725341797, + "Volume": 2883600 + }, + { + "Date": "2026-02-27", + "Open": 73.58000183105469, + "Close": 73.43000030517578, + "Volume": 5454000 + }, + { + "Date": "2026-03-02", + "Open": 72.37000274658203, + "Close": 73.77999877929688, + "Volume": 3699400 + }, + { + "Date": "2026-03-03", + "Open": 72.47000122070312, + "Close": 73.08000183105469, + "Volume": 2380700 + }, + { + "Date": "2026-03-04", + "Open": 73.02999877929688, + "Close": 72.9000015258789, + "Volume": 4340700 + }, + { + "Date": "2026-03-05", + "Open": 72.36000061035156, + "Close": 70.69000244140625, + "Volume": 5099500 + }, + { + "Date": "2026-03-06", + "Open": 69.72000122070312, + "Close": 68.0999984741211, + "Volume": 3930500 + }, + { + "Date": "2026-03-09", + "Open": 67.0199966430664, + "Close": 68.73999786376953, + "Volume": 4072500 + }, + { + "Date": "2026-03-10", + "Open": 68.5999984741211, + "Close": 67.79000091552734, + "Volume": 2521400 + }, + { + "Date": "2026-03-11", + "Open": 67.11000061035156, + "Close": 66.30999755859375, + "Volume": 4027400 + }, + { + "Date": "2026-03-12", + "Open": 65.6500015258789, + "Close": 65.26000213623047, + "Volume": 5287800 + }, + { + "Date": "2026-03-13", + "Open": 65.27999877929688, + "Close": 64.23999786376953, + "Volume": 4076000 + }, + { + "Date": "2026-03-16", + "Open": 64.8499984741211, + "Close": 66.33999633789062, + "Volume": 4922100 + }, + { + "Date": "2026-03-17", + "Open": 67.11000061035156, + "Close": 67.31999969482422, + "Volume": 5158900 + }, + { + "Date": "2026-03-18", + "Open": 66.72000122070312, + "Close": 67.66000366210938, + "Volume": 3986900 + }, + { + "Date": "2026-03-19", + "Open": 67.9800033569336, + "Close": 67.2699966430664, + "Volume": 3744600 + }, + { + "Date": "2026-03-20", + "Open": 67.41999816894531, + "Close": 66.94999694824219, + "Volume": 8047200 + }, + { + "Date": "2026-03-23", + "Open": 68.0999984741211, + "Close": 65.94000244140625, + "Volume": 3662000 + }, + { + "Date": "2026-03-24", + "Open": 66.30999755859375, + "Close": 66.5999984741211, + "Volume": 3843500 + }, + { + "Date": "2026-03-25", + "Open": 67.22000122070312, + "Close": 66.83999633789062, + "Volume": 2941000 + }, + { + "Date": "2026-03-26", + "Open": 66.83999633789062, + "Close": 66.08999633789062, + "Volume": 2160700 + }, + { + "Date": "2026-03-27", + "Open": 65.91000366210938, + "Close": 62.25, + "Volume": 4310200 + }, + { + "Date": "2026-03-30", + "Open": 62.349998474121094, + "Close": 61.900001525878906, + "Volume": 3991400 + }, + { + "Date": "2026-03-31", + "Open": 62.77000045776367, + "Close": 62.79999923706055, + "Volume": 3977600 + }, + { + "Date": "2026-04-01", + "Open": 62.79999923706055, + "Close": 62.369998931884766, + "Volume": 3530100 + }, + { + "Date": "2026-04-02", + "Open": 61.599998474121094, + "Close": 62.220001220703125, + "Volume": 2407300 + }, + { + "Date": "2026-04-06", + "Open": 62.220001220703125, + "Close": 63.209999084472656, + "Volume": 3192200 + }, + { + "Date": "2026-04-07", + "Open": 63.099998474121094, + "Close": 63.11000061035156, + "Volume": 3865200 + }, + { + "Date": "2026-04-08", + "Open": 65.05000305175781, + "Close": 65.36499786376953, + "Volume": 749172 + } + ], + "EA": [ + { + "Date": "2025-11-26", + "Open": 201.5006244732762, + "Close": 201.54054260253906, + "Volume": 1627200 + }, + { + "Date": "2025-11-28", + "Open": 201.4906418647376, + "Close": 201.6503448486328, + "Volume": 896800 + }, + { + "Date": "2025-12-01", + "Open": 201.61042156085486, + "Close": 202.23922729492188, + "Volume": 3570100 + }, + { + "Date": "2025-12-02", + "Open": 202.4288629103782, + "Close": 202.85806274414062, + "Volume": 2288100 + }, + { + "Date": "2025-12-03", + "Open": 202.73816447544385, + "Close": 203.01791381835938, + "Volume": 1516900 + }, + { + "Date": "2025-12-04", + "Open": 202.8780505523806, + "Close": 203.24769592285156, + "Volume": 1625300 + }, + { + "Date": "2025-12-05", + "Open": 203.12781020953616, + "Close": 203.72723388671875, + "Volume": 1936700 + }, + { + "Date": "2025-12-08", + "Open": 203.93703962232397, + "Close": 203.3376007080078, + "Volume": 1534700 + }, + { + "Date": "2025-12-09", + "Open": 203.4574971281451, + "Close": 203.62734985351562, + "Volume": 1886100 + }, + { + "Date": "2025-12-10", + "Open": 203.49746473543274, + "Close": 203.317626953125, + "Volume": 2010100 + }, + { + "Date": "2025-12-11", + "Open": 203.35758689391693, + "Close": 203.4674835205078, + "Volume": 2393200 + }, + { + "Date": "2025-12-12", + "Open": 203.60735569872176, + "Close": 203.53741455078125, + "Volume": 2269900 + }, + { + "Date": "2025-12-15", + "Open": 203.7272391611345, + "Close": 204.00697326660156, + "Volume": 3225100 + }, + { + "Date": "2025-12-16", + "Open": 203.95701748111844, + "Close": 204.00697326660156, + "Volume": 1667700 + }, + { + "Date": "2025-12-17", + "Open": 203.95701273149282, + "Close": 203.43751525878906, + "Volume": 1964500 + }, + { + "Date": "2025-12-18", + "Open": 203.60736380212904, + "Close": 203.70726013183594, + "Volume": 1467400 + }, + { + "Date": "2025-12-19", + "Open": 203.3875589452121, + "Close": 203.72723388671875, + "Volume": 5760600 + }, + { + "Date": "2025-12-22", + "Open": 203.99698210175777, + "Close": 203.59735107421875, + "Volume": 1194200 + }, + { + "Date": "2025-12-23", + "Open": 203.677288506098, + "Close": 204.07691955566406, + "Volume": 1450200 + }, + { + "Date": "2025-12-24", + "Open": 204.0469429361756, + "Close": 204.58642578125, + "Volume": 469500 + }, + { + "Date": "2025-12-26", + "Open": 204.38661207942445, + "Close": 204.59640502929688, + "Volume": 474400 + }, + { + "Date": "2025-12-29", + "Open": 204.26674239866222, + "Close": 204.07691955566406, + "Volume": 1388300 + }, + { + "Date": "2025-12-30", + "Open": 204.1068893061966, + "Close": 204.15684509277344, + "Volume": 760700 + }, + { + "Date": "2025-12-31", + "Open": 204.1568414422481, + "Close": 204.13685607910156, + "Volume": 1404100 + }, + { + "Date": "2026-01-02", + "Open": 204.2067813124878, + "Close": 204.21678161621094, + "Volume": 1944200 + }, + { + "Date": "2026-01-05", + "Open": 204.28670602969976, + "Close": 204.1668243408203, + "Volume": 1975000 + }, + { + "Date": "2026-01-06", + "Open": 204.16682501134818, + "Close": 204.08689880371094, + "Volume": 1551200 + }, + { + "Date": "2026-01-07", + "Open": 204.0669077851008, + "Close": 204.3066864013672, + "Volume": 1917600 + }, + { + "Date": "2026-01-08", + "Open": 204.13685891255653, + "Close": 204.02696228027344, + "Volume": 1548100 + }, + { + "Date": "2026-01-09", + "Open": 204.05692608451412, + "Close": 203.90707397460938, + "Volume": 1251800 + }, + { + "Date": "2026-01-12", + "Open": 203.90707842881406, + "Close": 204.0569305419922, + "Volume": 2744200 + }, + { + "Date": "2026-01-13", + "Open": 204.0569298708809, + "Close": 204.13685607910156, + "Volume": 2179500 + }, + { + "Date": "2026-01-14", + "Open": 204.0868994745015, + "Close": 204.00697326660156, + "Volume": 1261100 + }, + { + "Date": "2026-01-15", + "Open": 204.10688334656558, + "Close": 203.95701599121094, + "Volume": 1214700 + }, + { + "Date": "2026-01-16", + "Open": 203.98698939293203, + "Close": 204.0569305419922, + "Volume": 2067800 + }, + { + "Date": "2026-01-20", + "Open": 203.89707068845576, + "Close": 203.80715942382812, + "Volume": 2599900 + }, + { + "Date": "2026-01-21", + "Open": 203.717252613628, + "Close": 203.95701599121094, + "Volume": 1446100 + }, + { + "Date": "2026-01-22", + "Open": 203.95701978754423, + "Close": 204.1868133544922, + "Volume": 1935400 + }, + { + "Date": "2026-01-23", + "Open": 204.03693773710927, + "Close": 203.80715942382812, + "Volume": 1644400 + }, + { + "Date": "2026-01-26", + "Open": 204.11687583950695, + "Close": 204.206787109375, + "Volume": 1991700 + }, + { + "Date": "2026-01-27", + "Open": 203.98698075730053, + "Close": 204.1768035888672, + "Volume": 1282900 + }, + { + "Date": "2026-01-28", + "Open": 204.00697164072125, + "Close": 203.74722290039062, + "Volume": 1754300 + }, + { + "Date": "2026-01-29", + "Open": 203.7472170894514, + "Close": 203.7572021484375, + "Volume": 2661600 + }, + { + "Date": "2026-01-30", + "Open": 203.52742599432455, + "Close": 203.72723388671875, + "Volume": 4233600 + }, + { + "Date": "2026-02-02", + "Open": 203.6173399513302, + "Close": 203.4075469970703, + "Volume": 2064300 + }, + { + "Date": "2026-02-03", + "Open": 203.63732670878744, + "Close": 201.1996307373047, + "Volume": 6727200 + }, + { + "Date": "2026-02-04", + "Open": 201.329514757716, + "Close": 196.6539306640625, + "Volume": 11260900 + }, + { + "Date": "2026-02-05", + "Open": 196.5640121758866, + "Close": 197.74288940429688, + "Volume": 4006500 + }, + { + "Date": "2026-02-06", + "Open": 199.211504674959, + "Close": 199.81094360351562, + "Volume": 3744100 + }, + { + "Date": "2026-02-09", + "Open": 199.8209270856053, + "Close": 200.68011474609375, + "Volume": 4441200 + }, + { + "Date": "2026-02-10", + "Open": 201.96890288141952, + "Close": 202.3885040283203, + "Volume": 2839600 + }, + { + "Date": "2026-02-11", + "Open": 202.36851770210276, + "Close": 202.048828125, + "Volume": 2805900 + }, + { + "Date": "2026-02-12", + "Open": 202.30858806576396, + "Close": 200.27052307128906, + "Volume": 4249700 + }, + { + "Date": "2026-02-13", + "Open": 199.8109498204723, + "Close": 200.43035888671875, + "Volume": 2124600 + }, + { + "Date": "2026-02-17", + "Open": 200.44035116545422, + "Close": 199.3413848876953, + "Volume": 3742300 + }, + { + "Date": "2026-02-18", + "Open": 199.22150875079143, + "Close": 200.0407257080078, + "Volume": 1905000 + }, + { + "Date": "2026-02-19", + "Open": 199.790966886146, + "Close": 199.69107055664062, + "Volume": 1310300 + }, + { + "Date": "2026-02-20", + "Open": 199.5112207882801, + "Close": 200.21055603027344, + "Volume": 2255000 + }, + { + "Date": "2026-02-23", + "Open": 200.31046692976307, + "Close": 200.2904815673828, + "Volume": 1904000 + }, + { + "Date": "2026-02-24", + "Open": 200.29048483877614, + "Close": 200.80999755859375, + "Volume": 2863500 + }, + { + "Date": "2026-02-25", + "Open": 200.80999755859375, + "Close": 201.97999572753906, + "Volume": 1751500 + }, + { + "Date": "2026-02-26", + "Open": 201.8300018310547, + "Close": 201.07000732421875, + "Volume": 1520000 + }, + { + "Date": "2026-02-27", + "Open": 200.69000244140625, + "Close": 200.57000732421875, + "Volume": 2619200 + }, + { + "Date": "2026-03-02", + "Open": 200.25, + "Close": 201.05999755859375, + "Volume": 2011500 + }, + { + "Date": "2026-03-03", + "Open": 200.50999450683594, + "Close": 201.22000122070312, + "Volume": 2230200 + }, + { + "Date": "2026-03-04", + "Open": 201.1300048828125, + "Close": 201.72999572753906, + "Volume": 2062000 + }, + { + "Date": "2026-03-05", + "Open": 201.02000427246094, + "Close": 200.75999450683594, + "Volume": 1942400 + }, + { + "Date": "2026-03-06", + "Open": 198.16000366210938, + "Close": 198.0, + "Volume": 4947000 + }, + { + "Date": "2026-03-09", + "Open": 197.85000610351562, + "Close": 199.27000427246094, + "Volume": 3344200 + }, + { + "Date": "2026-03-10", + "Open": 199.0, + "Close": 200.07000732421875, + "Volume": 2851000 + }, + { + "Date": "2026-03-11", + "Open": 200.07000732421875, + "Close": 199.9199981689453, + "Volume": 3607000 + }, + { + "Date": "2026-03-12", + "Open": 199.5500030517578, + "Close": 199.0800018310547, + "Volume": 1772100 + }, + { + "Date": "2026-03-13", + "Open": 199.97999572753906, + "Close": 199.24000549316406, + "Volume": 1385700 + }, + { + "Date": "2026-03-16", + "Open": 199.7100067138672, + "Close": 200.2100067138672, + "Volume": 1840700 + }, + { + "Date": "2026-03-17", + "Open": 200.0500030517578, + "Close": 200.1300048828125, + "Volume": 1377500 + }, + { + "Date": "2026-03-18", + "Open": 200.27000427246094, + "Close": 200.61000061035156, + "Volume": 2118700 + }, + { + "Date": "2026-03-19", + "Open": 200.6300048828125, + "Close": 200.69000244140625, + "Volume": 1629700 + }, + { + "Date": "2026-03-20", + "Open": 200.5, + "Close": 200.50999450683594, + "Volume": 5139300 + }, + { + "Date": "2026-03-23", + "Open": 201.05999755859375, + "Close": 201.1300048828125, + "Volume": 2886700 + }, + { + "Date": "2026-03-24", + "Open": 201.14999389648438, + "Close": 201.6199951171875, + "Volume": 1976700 + }, + { + "Date": "2026-03-25", + "Open": 201.58999633789062, + "Close": 202.33999633789062, + "Volume": 2279300 + }, + { + "Date": "2026-03-26", + "Open": 202.24000549316406, + "Close": 201.91000366210938, + "Volume": 2864800 + }, + { + "Date": "2026-03-27", + "Open": 201.69000244140625, + "Close": 202.00999450683594, + "Volume": 2001800 + }, + { + "Date": "2026-03-30", + "Open": 202.5, + "Close": 202.57000732421875, + "Volume": 1576700 + }, + { + "Date": "2026-03-31", + "Open": 202.8000030517578, + "Close": 203.8699951171875, + "Volume": 3506000 + }, + { + "Date": "2026-04-01", + "Open": 203.35000610351562, + "Close": 203.5800018310547, + "Volume": 2179600 + }, + { + "Date": "2026-04-02", + "Open": 202.99000549316406, + "Close": 203.60000610351562, + "Volume": 872600 + }, + { + "Date": "2026-04-06", + "Open": 203.4600067138672, + "Close": 204.16000366210938, + "Volume": 960700 + }, + { + "Date": "2026-04-07", + "Open": 203.77999877929688, + "Close": 203.9499969482422, + "Volume": 1263500 + }, + { + "Date": "2026-04-08", + "Open": 203.6999969482422, + "Close": 204.01499938964844, + "Volume": 321349 + } + ], + "ENPH": [ + { + "Date": "2025-11-26", + "Open": 27.860000610351562, + "Close": 27.81999969482422, + "Volume": 5820200 + }, + { + "Date": "2025-11-28", + "Open": 28.190000534057617, + "Close": 28.850000381469727, + "Volume": 3193400 + }, + { + "Date": "2025-12-01", + "Open": 28.299999237060547, + "Close": 28.579999923706055, + "Volume": 7662400 + }, + { + "Date": "2025-12-02", + "Open": 28.889999389648438, + "Close": 29.1200008392334, + "Volume": 5359200 + }, + { + "Date": "2025-12-03", + "Open": 29.350000381469727, + "Close": 29.389999389648438, + "Volume": 5310500 + }, + { + "Date": "2025-12-04", + "Open": 29.209999084472656, + "Close": 30.760000228881836, + "Volume": 8099700 + }, + { + "Date": "2025-12-05", + "Open": 30.790000915527344, + "Close": 31.25, + "Volume": 10644400 + }, + { + "Date": "2025-12-08", + "Open": 30.760000228881836, + "Close": 31.239999771118164, + "Volume": 5681600 + }, + { + "Date": "2025-12-09", + "Open": 31.0, + "Close": 31.549999237060547, + "Volume": 6853700 + }, + { + "Date": "2025-12-10", + "Open": 31.299999237060547, + "Close": 32.790000915527344, + "Volume": 7259700 + }, + { + "Date": "2025-12-11", + "Open": 32.70000076293945, + "Close": 33.0099983215332, + "Volume": 5590100 + }, + { + "Date": "2025-12-12", + "Open": 33.130001068115234, + "Close": 32.18000030517578, + "Volume": 5260000 + }, + { + "Date": "2025-12-15", + "Open": 32.2400016784668, + "Close": 31.3700008392334, + "Volume": 6680100 + }, + { + "Date": "2025-12-16", + "Open": 31.709999084472656, + "Close": 31.860000610351562, + "Volume": 4659200 + }, + { + "Date": "2025-12-17", + "Open": 31.940000534057617, + "Close": 31.610000610351562, + "Volume": 6287700 + }, + { + "Date": "2025-12-18", + "Open": 32.66999816894531, + "Close": 32.959999084472656, + "Volume": 6810800 + }, + { + "Date": "2025-12-19", + "Open": 32.970001220703125, + "Close": 33.25, + "Volume": 6160100 + }, + { + "Date": "2025-12-22", + "Open": 33.54999923706055, + "Close": 33.5, + "Volume": 5810400 + }, + { + "Date": "2025-12-23", + "Open": 33.279998779296875, + "Close": 32.220001220703125, + "Volume": 5424900 + }, + { + "Date": "2025-12-24", + "Open": 32.130001068115234, + "Close": 32.849998474121094, + "Volume": 1795100 + }, + { + "Date": "2025-12-26", + "Open": 32.86000061035156, + "Close": 33.0, + "Volume": 2505900 + }, + { + "Date": "2025-12-29", + "Open": 32.79999923706055, + "Close": 33.130001068115234, + "Volume": 4009300 + }, + { + "Date": "2025-12-30", + "Open": 33.209999084472656, + "Close": 32.189998626708984, + "Volume": 3907600 + }, + { + "Date": "2025-12-31", + "Open": 32.150001525878906, + "Close": 32.04999923706055, + "Volume": 3141000 + }, + { + "Date": "2026-01-02", + "Open": 32.25, + "Close": 33.75, + "Volume": 7645100 + }, + { + "Date": "2026-01-05", + "Open": 34.880001068115234, + "Close": 34.0, + "Volume": 5650300 + }, + { + "Date": "2026-01-06", + "Open": 34.209999084472656, + "Close": 34.75, + "Volume": 5584400 + }, + { + "Date": "2026-01-07", + "Open": 34.75, + "Close": 34.689998626708984, + "Volume": 5051800 + }, + { + "Date": "2026-01-08", + "Open": 34.2599983215332, + "Close": 35.43000030517578, + "Volume": 7969400 + }, + { + "Date": "2026-01-09", + "Open": 36.06999969482422, + "Close": 35.220001220703125, + "Volume": 5251800 + }, + { + "Date": "2026-01-12", + "Open": 35.0, + "Close": 36.68000030517578, + "Volume": 8476900 + }, + { + "Date": "2026-01-13", + "Open": 36.68000030517578, + "Close": 36.369998931884766, + "Volume": 6470900 + }, + { + "Date": "2026-01-14", + "Open": 36.439998626708984, + "Close": 36.130001068115234, + "Volume": 3978000 + }, + { + "Date": "2026-01-15", + "Open": 36.25, + "Close": 35.36000061035156, + "Volume": 5360900 + }, + { + "Date": "2026-01-16", + "Open": 35.349998474121094, + "Close": 34.97999954223633, + "Volume": 4888600 + }, + { + "Date": "2026-01-20", + "Open": 35.7400016784668, + "Close": 34.52000045776367, + "Volume": 8559000 + }, + { + "Date": "2026-01-21", + "Open": 35.20000076293945, + "Close": 35.970001220703125, + "Volume": 4635900 + }, + { + "Date": "2026-01-22", + "Open": 36.939998626708984, + "Close": 40.47999954223633, + "Volume": 13882000 + }, + { + "Date": "2026-01-23", + "Open": 41.5, + "Close": 39.459999084472656, + "Volume": 9047900 + }, + { + "Date": "2026-01-26", + "Open": 38.79999923706055, + "Close": 39.41999816894531, + "Volume": 5680700 + }, + { + "Date": "2026-01-27", + "Open": 39.2599983215332, + "Close": 39.93000030517578, + "Volume": 5803300 + }, + { + "Date": "2026-01-28", + "Open": 40.70000076293945, + "Close": 40.470001220703125, + "Volume": 5027700 + }, + { + "Date": "2026-01-29", + "Open": 40.2599983215332, + "Close": 38.25, + "Volume": 8241900 + }, + { + "Date": "2026-01-30", + "Open": 37.869998931884766, + "Close": 36.97999954223633, + "Volume": 4660200 + }, + { + "Date": "2026-02-02", + "Open": 36.68000030517578, + "Close": 36.470001220703125, + "Volume": 6169000 + }, + { + "Date": "2026-02-03", + "Open": 36.34000015258789, + "Close": 37.279998779296875, + "Volume": 11415400 + }, + { + "Date": "2026-02-04", + "Open": 48.0, + "Close": 51.66999816894531, + "Volume": 50002200 + }, + { + "Date": "2026-02-05", + "Open": 50.619998931884766, + "Close": 47.27000045776367, + "Volume": 11739800 + }, + { + "Date": "2026-02-06", + "Open": 48.619998931884766, + "Close": 49.79999923706055, + "Volume": 11018300 + }, + { + "Date": "2026-02-09", + "Open": 50.0099983215332, + "Close": 50.29999923706055, + "Volume": 6911900 + }, + { + "Date": "2026-02-10", + "Open": 50.93000030517578, + "Close": 50.25, + "Volume": 8133600 + }, + { + "Date": "2026-02-11", + "Open": 51.06999969482422, + "Close": 48.22999954223633, + "Volume": 8035100 + }, + { + "Date": "2026-02-12", + "Open": 48.02000045776367, + "Close": 44.13999938964844, + "Volume": 8674200 + }, + { + "Date": "2026-02-13", + "Open": 44.209999084472656, + "Close": 43.4900016784668, + "Volume": 4748900 + }, + { + "Date": "2026-02-17", + "Open": 43.290000915527344, + "Close": 45.63999938964844, + "Volume": 6112500 + }, + { + "Date": "2026-02-18", + "Open": 46.91999816894531, + "Close": 46.040000915527344, + "Volume": 4736800 + }, + { + "Date": "2026-02-19", + "Open": 45.720001220703125, + "Close": 44.25, + "Volume": 4829100 + }, + { + "Date": "2026-02-20", + "Open": 43.9900016784668, + "Close": 46.560001373291016, + "Volume": 5731300 + }, + { + "Date": "2026-02-23", + "Open": 46.0, + "Close": 47.400001525878906, + "Volume": 4425000 + }, + { + "Date": "2026-02-24", + "Open": 47.40999984741211, + "Close": 49.7400016784668, + "Volume": 5973400 + }, + { + "Date": "2026-02-25", + "Open": 50.279998779296875, + "Close": 48.4900016784668, + "Volume": 5972500 + }, + { + "Date": "2026-02-26", + "Open": 47.5099983215332, + "Close": 45.77000045776367, + "Volume": 5023700 + }, + { + "Date": "2026-02-27", + "Open": 44.93000030517578, + "Close": 42.27000045776367, + "Volume": 6853200 + }, + { + "Date": "2026-03-02", + "Open": 41.40999984741211, + "Close": 44.709999084472656, + "Volume": 6116600 + }, + { + "Date": "2026-03-03", + "Open": 42.93000030517578, + "Close": 43.20000076293945, + "Volume": 3581900 + }, + { + "Date": "2026-03-04", + "Open": 43.36000061035156, + "Close": 42.65999984741211, + "Volume": 3269000 + }, + { + "Date": "2026-03-05", + "Open": 42.09000015258789, + "Close": 41.150001525878906, + "Volume": 5788800 + }, + { + "Date": "2026-03-06", + "Open": 40.060001373291016, + "Close": 40.22999954223633, + "Volume": 5982800 + }, + { + "Date": "2026-03-09", + "Open": 39.54999923706055, + "Close": 40.86000061035156, + "Volume": 6468500 + }, + { + "Date": "2026-03-10", + "Open": 41.380001068115234, + "Close": 43.59000015258789, + "Volume": 5382100 + }, + { + "Date": "2026-03-11", + "Open": 43.15999984741211, + "Close": 43.34000015258789, + "Volume": 3518700 + }, + { + "Date": "2026-03-12", + "Open": 42.7599983215332, + "Close": 42.599998474121094, + "Volume": 3702700 + }, + { + "Date": "2026-03-13", + "Open": 43.470001220703125, + "Close": 44.06999969482422, + "Volume": 4072100 + }, + { + "Date": "2026-03-16", + "Open": 44.75, + "Close": 45.88999938964844, + "Volume": 4249100 + }, + { + "Date": "2026-03-17", + "Open": 46.11000061035156, + "Close": 44.70000076293945, + "Volume": 4528400 + }, + { + "Date": "2026-03-18", + "Open": 44.11000061035156, + "Close": 43.279998779296875, + "Volume": 4215200 + }, + { + "Date": "2026-03-19", + "Open": 42.119998931884766, + "Close": 44.63999938964844, + "Volume": 4762100 + }, + { + "Date": "2026-03-20", + "Open": 44.560001373291016, + "Close": 44.11000061035156, + "Volume": 6996900 + }, + { + "Date": "2026-03-23", + "Open": 44.70000076293945, + "Close": 40.7599983215332, + "Volume": 5869900 + }, + { + "Date": "2026-03-24", + "Open": 40.29999923706055, + "Close": 40.970001220703125, + "Volume": 4507000 + }, + { + "Date": "2026-03-25", + "Open": 40.9900016784668, + "Close": 42.529998779296875, + "Volume": 4790500 + }, + { + "Date": "2026-03-26", + "Open": 41.43000030517578, + "Close": 40.18000030517578, + "Volume": 4239100 + }, + { + "Date": "2026-03-27", + "Open": 39.349998474121094, + "Close": 37.84000015258789, + "Volume": 6476400 + }, + { + "Date": "2026-03-30", + "Open": 38.310001373291016, + "Close": 35.63999938964844, + "Volume": 5347100 + }, + { + "Date": "2026-03-31", + "Open": 36.04999923706055, + "Close": 37.810001373291016, + "Volume": 4668600 + }, + { + "Date": "2026-04-01", + "Open": 38.22999954223633, + "Close": 38.279998779296875, + "Volume": 4044300 + }, + { + "Date": "2026-04-02", + "Open": 36.84000015258789, + "Close": 34.91999816894531, + "Volume": 6442000 + }, + { + "Date": "2026-04-06", + "Open": 35.130001068115234, + "Close": 33.63999938964844, + "Volume": 5857500 + }, + { + "Date": "2026-04-07", + "Open": 33.2400016784668, + "Close": 32.040000915527344, + "Volume": 8433800 + }, + { + "Date": "2026-04-08", + "Open": 33.55739974975586, + "Close": 32.66999816894531, + "Volume": 2200654 + } + ], + "ENTG": [ + { + "Date": "2025-11-26", + "Open": 74.72788672403253, + "Close": 75.01764678955078, + "Volume": 1983100 + }, + { + "Date": "2025-11-28", + "Open": 75.72705805036749, + "Close": 77.07593536376953, + "Volume": 1202500 + }, + { + "Date": "2025-12-01", + "Open": 75.89691863997393, + "Close": 76.22664642333984, + "Volume": 1835100 + }, + { + "Date": "2025-12-02", + "Open": 77.09592102303279, + "Close": 79.75370788574219, + "Volume": 2809300 + }, + { + "Date": "2025-12-03", + "Open": 79.64379954971785, + "Close": 86.19834899902344, + "Volume": 3707500 + }, + { + "Date": "2025-12-04", + "Open": 85.82866533491523, + "Close": 88.06680297851562, + "Volume": 2700300 + }, + { + "Date": "2025-12-05", + "Open": 88.95606279242729, + "Close": 89.07596588134766, + "Volume": 2704700 + }, + { + "Date": "2025-12-08", + "Open": 89.47563182565595, + "Close": 89.0260009765625, + "Volume": 2799300 + }, + { + "Date": "2025-12-09", + "Open": 88.07679230648331, + "Close": 92.51309967041016, + "Volume": 2369800 + }, + { + "Date": "2025-12-10", + "Open": 92.26330694876998, + "Close": 94.65132904052734, + "Volume": 2714400 + }, + { + "Date": "2025-12-11", + "Open": 93.25249141015256, + "Close": 95.9102783203125, + "Volume": 2199500 + }, + { + "Date": "2025-12-12", + "Open": 95.2508346494324, + "Close": 92.47314453125, + "Volume": 3665400 + }, + { + "Date": "2025-12-15", + "Open": 89.635496970265, + "Close": 89.84532165527344, + "Volume": 2589300 + }, + { + "Date": "2025-12-16", + "Open": 89.69544197360044, + "Close": 87.88694763183594, + "Volume": 3597800 + }, + { + "Date": "2025-12-17", + "Open": 87.45730484581848, + "Close": 84.95938110351562, + "Volume": 2655700 + }, + { + "Date": "2025-12-18", + "Open": 88.05681098153404, + "Close": 84.47978973388672, + "Volume": 3084800 + }, + { + "Date": "2025-12-19", + "Open": 84.5297410618239, + "Close": 83.99018859863281, + "Volume": 5804700 + }, + { + "Date": "2025-12-22", + "Open": 85.23915344056542, + "Close": 85.04931640625, + "Volume": 3012400 + }, + { + "Date": "2025-12-23", + "Open": 84.57970098539836, + "Close": 84.86946105957031, + "Volume": 1995900 + }, + { + "Date": "2025-12-24", + "Open": 85.20917403729739, + "Close": 85.41899871826172, + "Volume": 734200 + }, + { + "Date": "2025-12-26", + "Open": 85.49893340158837, + "Close": 86.19834899902344, + "Volume": 1334800 + }, + { + "Date": "2025-12-29", + "Open": 85.91858335683973, + "Close": 85.8686294555664, + "Volume": 1272700 + }, + { + "Date": "2025-12-30", + "Open": 86.10843286526577, + "Close": 86.61801147460938, + "Volume": 1554800 + }, + { + "Date": "2025-12-31", + "Open": 86.61800685510016, + "Close": 84.1800308227539, + "Volume": 1411600 + }, + { + "Date": "2026-01-02", + "Open": 86.08844836657154, + "Close": 89.4856185913086, + "Volume": 3009900 + }, + { + "Date": "2026-01-05", + "Open": 90.44481994783146, + "Close": 93.20252990722656, + "Volume": 3257200 + }, + { + "Date": "2026-01-06", + "Open": 94.1617361169194, + "Close": 99.4773178100586, + "Volume": 3933500 + }, + { + "Date": "2026-01-07", + "Open": 97.75874396312986, + "Close": 97.76873779296875, + "Volume": 2782500 + }, + { + "Date": "2026-01-08", + "Open": 96.99937838153512, + "Close": 99.76707458496094, + "Volume": 2758000 + }, + { + "Date": "2026-01-09", + "Open": 101.12594423048523, + "Close": 102.90446472167969, + "Volume": 3185100 + }, + { + "Date": "2026-01-12", + "Open": 102.48482163366312, + "Close": 101.75542449951172, + "Volume": 1860100 + }, + { + "Date": "2026-01-13", + "Open": 101.90530172690517, + "Close": 101.98523712158203, + "Volume": 1858300 + }, + { + "Date": "2026-01-14", + "Open": 101.75542379959938, + "Close": 104.00355529785156, + "Volume": 1864700 + }, + { + "Date": "2026-01-15", + "Open": 117.31249804974296, + "Close": 113.44570922851562, + "Volume": 6207100 + }, + { + "Date": "2026-01-16", + "Open": 115.72381245627552, + "Close": 117.2525405883789, + "Volume": 4953200 + }, + { + "Date": "2026-01-20", + "Open": 114.96444297130827, + "Close": 114.90449523925781, + "Volume": 4751400 + }, + { + "Date": "2026-01-21", + "Open": 118.17177591957845, + "Close": 119.64055633544922, + "Volume": 3919100 + }, + { + "Date": "2026-01-22", + "Open": 121.89868315693953, + "Close": 118.42156982421875, + "Volume": 2821900 + }, + { + "Date": "2026-01-23", + "Open": 116.05354505948299, + "Close": 114.61473846435547, + "Volume": 2910600 + }, + { + "Date": "2026-01-26", + "Open": 114.63471961660659, + "Close": 115.53396606445312, + "Volume": 2225600 + }, + { + "Date": "2026-01-27", + "Open": 117.36245053932292, + "Close": 120.31000518798828, + "Volume": 3050400 + }, + { + "Date": "2026-01-28", + "Open": 121.20999908447266, + "Close": 120.6500015258789, + "Volume": 3873000 + }, + { + "Date": "2026-01-29", + "Open": 121.61000061035156, + "Close": 122.70999908447266, + "Volume": 3355500 + }, + { + "Date": "2026-01-30", + "Open": 120.83000183105469, + "Close": 118.06999969482422, + "Volume": 3061800 + }, + { + "Date": "2026-02-02", + "Open": 115.01000213623047, + "Close": 119.4800033569336, + "Volume": 3052200 + }, + { + "Date": "2026-02-03", + "Open": 120.0999984741211, + "Close": 113.69999694824219, + "Volume": 4983100 + }, + { + "Date": "2026-02-04", + "Open": 112.02999877929688, + "Close": 112.41000366210938, + "Volume": 5902800 + }, + { + "Date": "2026-02-05", + "Open": 111.5999984741211, + "Close": 110.33000183105469, + "Volume": 3882500 + }, + { + "Date": "2026-02-06", + "Open": 112.66999816894531, + "Close": 122.37000274658203, + "Volume": 4445600 + }, + { + "Date": "2026-02-09", + "Open": 122.18000030517578, + "Close": 122.38999938964844, + "Volume": 4548500 + }, + { + "Date": "2026-02-10", + "Open": 129.13999938964844, + "Close": 133.44000244140625, + "Volume": 7130800 + }, + { + "Date": "2026-02-11", + "Open": 136.92999267578125, + "Close": 137.7899932861328, + "Volume": 3663000 + }, + { + "Date": "2026-02-12", + "Open": 137.50999450683594, + "Close": 130.89999389648438, + "Volume": 3658200 + }, + { + "Date": "2026-02-13", + "Open": 130.08999633789062, + "Close": 131.42999267578125, + "Volume": 2811900 + }, + { + "Date": "2026-02-17", + "Open": 129.0500030517578, + "Close": 129.55999755859375, + "Volume": 1872000 + }, + { + "Date": "2026-02-18", + "Open": 129.75, + "Close": 131.88999938964844, + "Volume": 1974600 + }, + { + "Date": "2026-02-19", + "Open": 130.13999938964844, + "Close": 132.6699981689453, + "Volume": 1366100 + }, + { + "Date": "2026-02-20", + "Open": 131.49000549316406, + "Close": 134.49000549316406, + "Volume": 2325700 + }, + { + "Date": "2026-02-23", + "Open": 134.49000549316406, + "Close": 136.4199981689453, + "Volume": 2538100 + }, + { + "Date": "2026-02-24", + "Open": 137.9499969482422, + "Close": 136.27000427246094, + "Volume": 2435900 + }, + { + "Date": "2026-02-25", + "Open": 138.6999969482422, + "Close": 137.33999633789062, + "Volume": 1526400 + }, + { + "Date": "2026-02-26", + "Open": 137.64999389648438, + "Close": 132.1999969482422, + "Volume": 2419900 + }, + { + "Date": "2026-02-27", + "Open": 129.30999755859375, + "Close": 132.4499969482422, + "Volume": 2877500 + }, + { + "Date": "2026-03-02", + "Open": 129.22000122070312, + "Close": 135.5, + "Volume": 1924300 + }, + { + "Date": "2026-03-03", + "Open": 129.22999572753906, + "Close": 126.79000091552734, + "Volume": 2851300 + }, + { + "Date": "2026-03-04", + "Open": 128.7100067138672, + "Close": 129.0, + "Volume": 2406900 + }, + { + "Date": "2026-03-05", + "Open": 126.62999725341797, + "Close": 124.58000183105469, + "Volume": 2334200 + }, + { + "Date": "2026-03-06", + "Open": 119.94000244140625, + "Close": 112.44000244140625, + "Volume": 3102100 + }, + { + "Date": "2026-03-09", + "Open": 110.7300033569336, + "Close": 117.33999633789062, + "Volume": 3016600 + }, + { + "Date": "2026-03-10", + "Open": 119.45999908447266, + "Close": 116.87999725341797, + "Volume": 2175200 + }, + { + "Date": "2026-03-11", + "Open": 117.08000183105469, + "Close": 116.18000030517578, + "Volume": 2279800 + }, + { + "Date": "2026-03-12", + "Open": 113.25, + "Close": 109.9800033569336, + "Volume": 2610500 + }, + { + "Date": "2026-03-13", + "Open": 111.69999694824219, + "Close": 108.27999877929688, + "Volume": 3106400 + }, + { + "Date": "2026-03-16", + "Open": 111.23999786376953, + "Close": 111.63999938964844, + "Volume": 2642000 + }, + { + "Date": "2026-03-17", + "Open": 112.51000213623047, + "Close": 116.08000183105469, + "Volume": 1608300 + }, + { + "Date": "2026-03-18", + "Open": 116.08000183105469, + "Close": 115.58000183105469, + "Volume": 1618700 + }, + { + "Date": "2026-03-19", + "Open": 111.68000030517578, + "Close": 115.86000061035156, + "Volume": 1566700 + }, + { + "Date": "2026-03-20", + "Open": 115.2699966430664, + "Close": 114.66000366210938, + "Volume": 3584100 + }, + { + "Date": "2026-03-23", + "Open": 119.97000122070312, + "Close": 115.01000213623047, + "Volume": 2004100 + }, + { + "Date": "2026-03-24", + "Open": 114.4800033569336, + "Close": 121.66999816894531, + "Volume": 1790100 + }, + { + "Date": "2026-03-25", + "Open": 123.80999755859375, + "Close": 123.18000030517578, + "Volume": 1476600 + }, + { + "Date": "2026-03-26", + "Open": 120.48999786376953, + "Close": 115.75, + "Volume": 2102600 + }, + { + "Date": "2026-03-27", + "Open": 113.25, + "Close": 113.58999633789062, + "Volume": 2080700 + }, + { + "Date": "2026-03-30", + "Open": 115.5, + "Close": 108.63999938964844, + "Volume": 2714600 + }, + { + "Date": "2026-03-31", + "Open": 110.38999938964844, + "Close": 117.23999786376953, + "Volume": 2960900 + }, + { + "Date": "2026-04-01", + "Open": 118.91000366210938, + "Close": 118.70999908447266, + "Volume": 2195100 + }, + { + "Date": "2026-04-02", + "Open": 113.58999633789062, + "Close": 116.4000015258789, + "Volume": 1552900 + }, + { + "Date": "2026-04-06", + "Open": 116.58999633789062, + "Close": 115.68000030517578, + "Volume": 1747700 + }, + { + "Date": "2026-04-07", + "Open": 115.91000366210938, + "Close": 118.55000305175781, + "Volume": 1585700 + }, + { + "Date": "2026-04-08", + "Open": 128.27000427246094, + "Close": 126.8499984741211, + "Volume": 792896 + } + ], + "ELV": [ + { + "Date": "2025-11-26", + "Open": 332.38732563853466, + "Close": 334.7208251953125, + "Volume": 1691000 + }, + { + "Date": "2025-11-28", + "Open": 334.7504992883944, + "Close": 334.4637756347656, + "Volume": 570800 + }, + { + "Date": "2025-12-01", + "Open": 333.02012993927246, + "Close": 325.98004150390625, + "Volume": 1583900 + }, + { + "Date": "2025-12-02", + "Open": 325.85149620393526, + "Close": 327.2061462402344, + "Volume": 1034800 + }, + { + "Date": "2025-12-03", + "Open": 328.3036583797698, + "Close": 327.03802490234375, + "Volume": 1691800 + }, + { + "Date": "2025-12-04", + "Open": 327.0281467578899, + "Close": 329.7472839355469, + "Volume": 2357300 + }, + { + "Date": "2025-12-05", + "Open": 331.25796714182366, + "Close": 328.7236022949219, + "Volume": 1324200 + }, + { + "Date": "2025-12-08", + "Open": 329.9858071526022, + "Close": 328.5844421386719, + "Volume": 1765500 + }, + { + "Date": "2025-12-09", + "Open": 329.51869760182905, + "Close": 327.78936767578125, + "Volume": 1296200 + }, + { + "Date": "2025-12-10", + "Open": 326.83527289671696, + "Close": 338.9505920410156, + "Volume": 1318000 + }, + { + "Date": "2025-12-11", + "Open": 341.16689600643474, + "Close": 358.0130615234375, + "Volume": 2990500 + }, + { + "Date": "2025-12-12", + "Open": 358.2217704080018, + "Close": 356.8701171875, + "Volume": 2090600 + }, + { + "Date": "2025-12-15", + "Open": 356.8005452498575, + "Close": 358.4603271484375, + "Volume": 1314900 + }, + { + "Date": "2025-12-16", + "Open": 358.20189029379543, + "Close": 349.7440185546875, + "Volume": 1206100 + }, + { + "Date": "2025-12-17", + "Open": 347.42832223194523, + "Close": 343.8404235839844, + "Volume": 1586400 + }, + { + "Date": "2025-12-18", + "Open": 339.98418922606777, + "Close": 342.48876953125, + "Volume": 1860400 + }, + { + "Date": "2025-12-19", + "Open": 335.5813386188537, + "Close": 338.60272216796875, + "Volume": 4158300 + }, + { + "Date": "2025-12-22", + "Open": 338.60271336114175, + "Close": 342.1607666015625, + "Volume": 1354700 + }, + { + "Date": "2025-12-23", + "Open": 340.6302297738531, + "Close": 341.1172180175781, + "Volume": 806400 + }, + { + "Date": "2025-12-24", + "Open": 342.28998308338106, + "Close": 341.19671630859375, + "Volume": 458300 + }, + { + "Date": "2025-12-26", + "Open": 340.8886175971974, + "Close": 347.7364196777344, + "Volume": 624800 + }, + { + "Date": "2025-12-29", + "Open": 346.2157904812209, + "Close": 346.24560546875, + "Volume": 1634900 + }, + { + "Date": "2025-12-30", + "Open": 346.12635511194543, + "Close": 346.66302490234375, + "Volume": 787400 + }, + { + "Date": "2025-12-31", + "Open": 347.04068110948805, + "Close": 348.40228271484375, + "Volume": 855500 + }, + { + "Date": "2026-01-02", + "Open": 348.6010939894887, + "Close": 352.07965087890625, + "Volume": 792300 + }, + { + "Date": "2026-01-05", + "Open": 350.92675431835335, + "Close": 361.2829284667969, + "Volume": 1310000 + }, + { + "Date": "2026-01-06", + "Open": 361.6407066330918, + "Close": 369.0947570800781, + "Volume": 2212600 + }, + { + "Date": "2026-01-07", + "Open": 370.843967197823, + "Close": 364.44342041015625, + "Volume": 1149200 + }, + { + "Date": "2026-01-08", + "Open": 369.87991256493086, + "Close": 372.4739074707031, + "Volume": 1417200 + }, + { + "Date": "2026-01-09", + "Open": 373.89515493164345, + "Close": 370.5457763671875, + "Volume": 887200 + }, + { + "Date": "2026-01-12", + "Open": 372.6031205593237, + "Close": 372.6726989746094, + "Volume": 984600 + }, + { + "Date": "2026-01-13", + "Open": 370.9632278530618, + "Close": 368.4089660644531, + "Volume": 820000 + }, + { + "Date": "2026-01-14", + "Open": 369.7208751482845, + "Close": 370.55572509765625, + "Volume": 1143800 + }, + { + "Date": "2026-01-15", + "Open": 372.96093883274744, + "Close": 379.5900573730469, + "Volume": 1531100 + }, + { + "Date": "2026-01-16", + "Open": 377.8010868246746, + "Close": 372.57330322265625, + "Volume": 1074700 + }, + { + "Date": "2026-01-20", + "Open": 367.8027257798359, + "Close": 364.8111572265625, + "Volume": 1573800 + }, + { + "Date": "2026-01-21", + "Open": 365.74540478941486, + "Close": 367.6138916015625, + "Volume": 1422100 + }, + { + "Date": "2026-01-22", + "Open": 366.4013583204452, + "Close": 369.95941162109375, + "Volume": 1482700 + }, + { + "Date": "2026-01-23", + "Open": 368.12077343610304, + "Close": 368.7866516113281, + "Volume": 1387000 + }, + { + "Date": "2026-01-26", + "Open": 369.06491823620007, + "Close": 374.62066650390625, + "Volume": 1465300 + }, + { + "Date": "2026-01-27", + "Open": 349.4458692059597, + "Close": 320.94158935546875, + "Volume": 5780300 + }, + { + "Date": "2026-01-28", + "Open": 313.52728262405174, + "Close": 339.755615234375, + "Volume": 4362600 + }, + { + "Date": "2026-01-29", + "Open": 339.90468679377307, + "Close": 344.85418701171875, + "Volume": 2732700 + }, + { + "Date": "2026-01-30", + "Open": 345.768535229969, + "Close": 343.62176513671875, + "Volume": 1669900 + }, + { + "Date": "2026-02-02", + "Open": 340.19292135770786, + "Close": 339.7357177734375, + "Volume": 1950700 + }, + { + "Date": "2026-02-03", + "Open": 338.51326042772905, + "Close": 336.5751953125, + "Volume": 1568100 + }, + { + "Date": "2026-02-04", + "Open": 335.3030532493986, + "Close": 338.5132751464844, + "Volume": 1634700 + }, + { + "Date": "2026-02-05", + "Open": 336.4957032785257, + "Close": 330.21441650390625, + "Volume": 1831800 + }, + { + "Date": "2026-02-06", + "Open": 327.9782046629468, + "Close": 336.9031982421875, + "Volume": 2055000 + }, + { + "Date": "2026-02-09", + "Open": 332.35125049399284, + "Close": 325.4935302734375, + "Volume": 1966500 + }, + { + "Date": "2026-02-10", + "Open": 327.0439578054865, + "Close": 323.6449279785156, + "Volume": 1650100 + }, + { + "Date": "2026-02-11", + "Open": 323.00884931219247, + "Close": 328.2266845703125, + "Volume": 1500500 + }, + { + "Date": "2026-02-12", + "Open": 327.8191744145528, + "Close": 333.981201171875, + "Volume": 1638900 + }, + { + "Date": "2026-02-13", + "Open": 334.8260043349505, + "Close": 344.6752624511719, + "Volume": 1427600 + }, + { + "Date": "2026-02-17", + "Open": 345.0927170537487, + "Close": 342.66766357421875, + "Volume": 1133700 + }, + { + "Date": "2026-02-18", + "Open": 340.65010494824776, + "Close": 344.11871337890625, + "Volume": 967400 + }, + { + "Date": "2026-02-19", + "Open": 344.7348938701659, + "Close": 346.04681396484375, + "Volume": 1020900 + }, + { + "Date": "2026-02-20", + "Open": 345.8877911870351, + "Close": 340.8289794921875, + "Volume": 1130400 + }, + { + "Date": "2026-02-23", + "Open": 337.847348572866, + "Close": 333.8122253417969, + "Volume": 1011800 + }, + { + "Date": "2026-02-24", + "Open": 333.0867289852944, + "Close": 325.1357421875, + "Volume": 1253500 + }, + { + "Date": "2026-02-25", + "Open": 329.6976341841406, + "Close": 328.485107421875, + "Volume": 1200100 + }, + { + "Date": "2026-02-26", + "Open": 328.78323708567825, + "Close": 321.0707702636719, + "Volume": 2164500 + }, + { + "Date": "2026-02-27", + "Open": 320.6831966442813, + "Close": 318.03948974609375, + "Volume": 4354300 + }, + { + "Date": "2026-03-02", + "Open": 313.12973281460256, + "Close": 292.2683410644531, + "Volume": 4482000 + }, + { + "Date": "2026-03-03", + "Open": 288.2232812709014, + "Close": 282.28985595703125, + "Volume": 5202400 + }, + { + "Date": "2026-03-04", + "Open": 282.62775793385754, + "Close": 289.6643981933594, + "Volume": 2344100 + }, + { + "Date": "2026-03-05", + "Open": 286.96106859466147, + "Close": 284.724853515625, + "Volume": 3246800 + }, + { + "Date": "2026-03-06", + "Open": 284.7447319670877, + "Close": 287.8655090332031, + "Volume": 2772500 + }, + { + "Date": "2026-03-09", + "Open": 285.24164576649844, + "Close": 279.0199890136719, + "Volume": 2758300 + }, + { + "Date": "2026-03-10", + "Open": 287.2200012207031, + "Close": 282.67999267578125, + "Volume": 2914000 + }, + { + "Date": "2026-03-11", + "Open": 280.19000244140625, + "Close": 289.7900085449219, + "Volume": 2692700 + }, + { + "Date": "2026-03-12", + "Open": 292.0, + "Close": 287.8900146484375, + "Volume": 2831500 + }, + { + "Date": "2026-03-13", + "Open": 291.32000732421875, + "Close": 291.6300048828125, + "Volume": 2364900 + }, + { + "Date": "2026-03-16", + "Open": 293.5400085449219, + "Close": 292.07000732421875, + "Volume": 1837400 + }, + { + "Date": "2026-03-17", + "Open": 295.0, + "Close": 295.75, + "Volume": 1614500 + }, + { + "Date": "2026-03-18", + "Open": 292.7200012207031, + "Close": 294.95001220703125, + "Volume": 1305100 + }, + { + "Date": "2026-03-19", + "Open": 294.0799865722656, + "Close": 291.1499938964844, + "Volume": 1132900 + }, + { + "Date": "2026-03-20", + "Open": 290.5799865722656, + "Close": 291.4800109863281, + "Volume": 2452300 + }, + { + "Date": "2026-03-23", + "Open": 293.8500061035156, + "Close": 289.239990234375, + "Volume": 1435900 + }, + { + "Date": "2026-03-24", + "Open": 288.3900146484375, + "Close": 290.3299865722656, + "Volume": 1203000 + }, + { + "Date": "2026-03-25", + "Open": 296.7799987792969, + "Close": 296.0899963378906, + "Volume": 1910800 + }, + { + "Date": "2026-03-26", + "Open": 296.04998779296875, + "Close": 294.25, + "Volume": 1015600 + }, + { + "Date": "2026-03-27", + "Open": 291.19000244140625, + "Close": 286.3900146484375, + "Volume": 1353200 + }, + { + "Date": "2026-03-30", + "Open": 288.6199951171875, + "Close": 284.7900085449219, + "Volume": 1747700 + }, + { + "Date": "2026-03-31", + "Open": 287.1400146484375, + "Close": 292.75, + "Volume": 2455500 + }, + { + "Date": "2026-04-01", + "Open": 292.8299865722656, + "Close": 298.5, + "Volume": 1310500 + }, + { + "Date": "2026-04-02", + "Open": 295.239990234375, + "Close": 300.739990234375, + "Volume": 1192500 + }, + { + "Date": "2026-04-06", + "Open": 300.1000061035156, + "Close": 302.6099853515625, + "Volume": 1949100 + }, + { + "Date": "2026-04-07", + "Open": 317.0, + "Close": 311.8299865722656, + "Volume": 2408900 + }, + { + "Date": "2026-04-08", + "Open": 315.6400146484375, + "Close": 316.0950012207031, + "Volume": 253720 + } + ], + "EL": [ + { + "Date": "2025-11-26", + "Open": 91.6080254868811, + "Close": 93.05802154541016, + "Volume": 2640600 + }, + { + "Date": "2025-11-28", + "Open": 93.48667062417707, + "Close": 93.77576446533203, + "Volume": 1012700 + }, + { + "Date": "2025-12-01", + "Open": 93.14774060867157, + "Close": 94.41376495361328, + "Volume": 3096100 + }, + { + "Date": "2025-12-02", + "Open": 95.48041891895863, + "Close": 99.3283462524414, + "Volume": 4870500 + }, + { + "Date": "2025-12-03", + "Open": 99.9563716427611, + "Close": 101.71086883544922, + "Volume": 4253200 + }, + { + "Date": "2025-12-04", + "Open": 101.94015160307127, + "Close": 103.49526977539062, + "Volume": 4941900 + }, + { + "Date": "2025-12-05", + "Open": 103.30586206765369, + "Close": 104.8011703491211, + "Volume": 3807100 + }, + { + "Date": "2025-12-08", + "Open": 105.44913545008357, + "Close": 102.4585189819336, + "Volume": 3775500 + }, + { + "Date": "2025-12-09", + "Open": 102.13952479677553, + "Close": 102.31896209716797, + "Volume": 2604900 + }, + { + "Date": "2025-12-10", + "Open": 102.68780935207083, + "Close": 106.94445037841797, + "Volume": 2741000 + }, + { + "Date": "2025-12-11", + "Open": 106.66532629466984, + "Close": 105.22982788085938, + "Volume": 4637700 + }, + { + "Date": "2025-12-12", + "Open": 104.93076653992512, + "Close": 103.7743911743164, + "Volume": 3648400 + }, + { + "Date": "2025-12-15", + "Open": 104.4223626784484, + "Close": 100.71399688720703, + "Volume": 3818100 + }, + { + "Date": "2025-12-16", + "Open": 103.99370344490374, + "Close": 104.06348419189453, + "Volume": 4839100 + }, + { + "Date": "2025-12-17", + "Open": 103.65477113534824, + "Close": 104.97064208984375, + "Volume": 4065500 + }, + { + "Date": "2025-12-18", + "Open": 105.09026430016155, + "Close": 107.60238647460938, + "Volume": 4145400 + }, + { + "Date": "2025-12-19", + "Open": 108.08087778028373, + "Close": 107.66219329833984, + "Volume": 7304100 + }, + { + "Date": "2025-12-22", + "Open": 108.36000445165747, + "Close": 108.31016540527344, + "Volume": 2133800 + }, + { + "Date": "2025-12-23", + "Open": 107.69210138372924, + "Close": 107.3033218383789, + "Volume": 1692100 + }, + { + "Date": "2025-12-24", + "Open": 107.06407774292916, + "Close": 107.14382934570312, + "Volume": 1475100 + }, + { + "Date": "2025-12-26", + "Open": 107.17373195798625, + "Close": 107.31329345703125, + "Volume": 981500 + }, + { + "Date": "2025-12-29", + "Open": 106.66532140487831, + "Close": 106.36625671386719, + "Volume": 2542400 + }, + { + "Date": "2025-12-30", + "Open": 105.95754633005306, + "Close": 105.50894927978516, + "Volume": 1913100 + }, + { + "Date": "2025-12-31", + "Open": 105.40926233329732, + "Close": 104.3924560546875, + "Volume": 1770300 + }, + { + "Date": "2026-01-02", + "Open": 105.28964509047745, + "Close": 106.42607879638672, + "Volume": 2543000 + }, + { + "Date": "2026-01-05", + "Open": 108.60922339674231, + "Close": 107.82170104980469, + "Volume": 2561400 + }, + { + "Date": "2026-01-06", + "Open": 108.73882078243604, + "Close": 108.21047973632812, + "Volume": 2580600 + }, + { + "Date": "2026-01-07", + "Open": 107.15379240034835, + "Close": 104.94073486328125, + "Volume": 3750200 + }, + { + "Date": "2026-01-08", + "Open": 104.0036788836399, + "Close": 109.92509460449219, + "Volume": 3382500 + }, + { + "Date": "2026-01-09", + "Open": 110.87212393199944, + "Close": 113.37427520751953, + "Volume": 3804600 + }, + { + "Date": "2026-01-12", + "Open": 112.606678751381, + "Close": 112.66648864746094, + "Volume": 3886500 + }, + { + "Date": "2026-01-13", + "Open": 113.60355420126234, + "Close": 115.00914764404297, + "Volume": 5997100 + }, + { + "Date": "2026-01-14", + "Open": 115.50758639442046, + "Close": 116.5443344116211, + "Volume": 4071200 + }, + { + "Date": "2026-01-15", + "Open": 116.13560887416328, + "Close": 115.28826904296875, + "Volume": 4007000 + }, + { + "Date": "2026-01-16", + "Open": 114.53064420037967, + "Close": 114.69014739990234, + "Volume": 2913700 + }, + { + "Date": "2026-01-20", + "Open": 112.64655726401885, + "Close": 114.10198974609375, + "Volume": 3880000 + }, + { + "Date": "2026-01-21", + "Open": 114.35120775052746, + "Close": 117.50132751464844, + "Volume": 2899500 + }, + { + "Date": "2026-01-22", + "Open": 118.1692311687398, + "Close": 119.11625671386719, + "Volume": 3602700 + }, + { + "Date": "2026-01-23", + "Open": 118.96672483210612, + "Close": 117.32189178466797, + "Volume": 2725300 + }, + { + "Date": "2026-01-26", + "Open": 117.2521113573914, + "Close": 116.02595520019531, + "Volume": 2984000 + }, + { + "Date": "2026-01-27", + "Open": 116.28514027793165, + "Close": 116.07579803466797, + "Volume": 3098700 + }, + { + "Date": "2026-01-28", + "Open": 116.02595024726179, + "Close": 114.26148986816406, + "Volume": 3406900 + }, + { + "Date": "2026-01-29", + "Open": 115.30820783038286, + "Close": 114.84964752197266, + "Volume": 2294700 + }, + { + "Date": "2026-01-30", + "Open": 114.36117996629433, + "Close": 114.91942596435547, + "Volume": 2851300 + }, + { + "Date": "2026-02-02", + "Open": 116.41473191331048, + "Close": 118.38854217529297, + "Volume": 4868800 + }, + { + "Date": "2026-02-03", + "Open": 118.93681866706105, + "Close": 115.90632629394531, + "Volume": 3543400 + }, + { + "Date": "2026-02-04", + "Open": 115.63717633437223, + "Close": 119.23588562011719, + "Volume": 5171600 + }, + { + "Date": "2026-02-05", + "Open": 104.42235808742626, + "Close": 96.357666015625, + "Volume": 18416600 + }, + { + "Date": "2026-02-06", + "Open": 97.42431909092048, + "Close": 99.15887451171875, + "Volume": 8558300 + }, + { + "Date": "2026-02-09", + "Open": 99.0193161784907, + "Close": 98.7003173828125, + "Volume": 4715400 + }, + { + "Date": "2026-02-10", + "Open": 98.86978327727384, + "Close": 100.99311828613281, + "Volume": 4211300 + }, + { + "Date": "2026-02-11", + "Open": 100.86352526694297, + "Close": 105.06035614013672, + "Volume": 4716100 + }, + { + "Date": "2026-02-12", + "Open": 105.9475738185198, + "Close": 106.0871353149414, + "Volume": 5382900 + }, + { + "Date": "2026-02-13", + "Open": 105.87779415703025, + "Close": 107.90144348144531, + "Volume": 3413900 + }, + { + "Date": "2026-02-17", + "Open": 109.78553039503933, + "Close": 111.78924560546875, + "Volume": 4393800 + }, + { + "Date": "2026-02-18", + "Open": 111.6397103174737, + "Close": 111.25093078613281, + "Volume": 5347700 + }, + { + "Date": "2026-02-19", + "Open": 110.33381322291535, + "Close": 111.39049530029297, + "Volume": 2067200 + }, + { + "Date": "2026-02-20", + "Open": 110.88209467541965, + "Close": 113.87271118164062, + "Volume": 2666900 + }, + { + "Date": "2026-02-23", + "Open": 114.64029887894071, + "Close": 112.66648864746094, + "Volume": 3556600 + }, + { + "Date": "2026-02-24", + "Open": 113.28455692142042, + "Close": 114.92939758300781, + "Volume": 3379700 + }, + { + "Date": "2026-02-25", + "Open": 114.26149022131116, + "Close": 112.56680297851562, + "Volume": 2900500 + }, + { + "Date": "2026-02-26", + "Open": 112.64655326936595, + "Close": 111.54999542236328, + "Volume": 3531800 + }, + { + "Date": "2026-02-27", + "Open": 109.58000183105469, + "Close": 109.47000122070312, + "Volume": 5885200 + }, + { + "Date": "2026-03-02", + "Open": 106.75, + "Close": 100.19000244140625, + "Volume": 5245100 + }, + { + "Date": "2026-03-03", + "Open": 97.16000366210938, + "Close": 98.70999908447266, + "Volume": 5841800 + }, + { + "Date": "2026-03-04", + "Open": 99.83000183105469, + "Close": 99.20999908447266, + "Volume": 3580400 + }, + { + "Date": "2026-03-05", + "Open": 98.0, + "Close": 95.87000274658203, + "Volume": 3353700 + }, + { + "Date": "2026-03-06", + "Open": 93.69999694824219, + "Close": 92.72000122070312, + "Volume": 4607400 + }, + { + "Date": "2026-03-09", + "Open": 91.0, + "Close": 92.62999725341797, + "Volume": 4666200 + }, + { + "Date": "2026-03-10", + "Open": 92.0, + "Close": 94.2699966430664, + "Volume": 4947200 + }, + { + "Date": "2026-03-11", + "Open": 93.93000030517578, + "Close": 91.54000091552734, + "Volume": 2854000 + }, + { + "Date": "2026-03-12", + "Open": 88.37000274658203, + "Close": 84.29000091552734, + "Volume": 5679600 + }, + { + "Date": "2026-03-13", + "Open": 84.91999816894531, + "Close": 87.87999725341797, + "Volume": 4275500 + }, + { + "Date": "2026-03-16", + "Open": 88.30000305175781, + "Close": 88.76000213623047, + "Volume": 3365300 + }, + { + "Date": "2026-03-17", + "Open": 89.9000015258789, + "Close": 88.91000366210938, + "Volume": 2578500 + }, + { + "Date": "2026-03-18", + "Open": 88.0199966430664, + "Close": 86.0199966430664, + "Volume": 3541300 + }, + { + "Date": "2026-03-19", + "Open": 84.33999633789062, + "Close": 85.5999984741211, + "Volume": 3755100 + }, + { + "Date": "2026-03-20", + "Open": 85.31999969482422, + "Close": 85.91999816894531, + "Volume": 5640400 + }, + { + "Date": "2026-03-23", + "Open": 87.63999938964844, + "Close": 79.29000091552734, + "Volume": 9878800 + }, + { + "Date": "2026-03-24", + "Open": 77.23999786376953, + "Close": 71.4800033569336, + "Volume": 19705800 + }, + { + "Date": "2026-03-25", + "Open": 72.77999877929688, + "Close": 73.11000061035156, + "Volume": 6761800 + }, + { + "Date": "2026-03-26", + "Open": 71.5, + "Close": 69.75, + "Volume": 5360300 + }, + { + "Date": "2026-03-27", + "Open": 69.0, + "Close": 67.2300033569336, + "Volume": 4195100 + }, + { + "Date": "2026-03-30", + "Open": 67.7300033569336, + "Close": 67.9800033569336, + "Volume": 5267000 + }, + { + "Date": "2026-03-31", + "Open": 69.08000183105469, + "Close": 71.7699966430664, + "Volume": 5428700 + }, + { + "Date": "2026-04-01", + "Open": 72.31999969482422, + "Close": 70.70999908447266, + "Volume": 7895100 + }, + { + "Date": "2026-04-02", + "Open": 68.30999755859375, + "Close": 69.12000274658203, + "Volume": 8326300 + }, + { + "Date": "2026-04-06", + "Open": 68.69999694824219, + "Close": 70.91000366210938, + "Volume": 4161100 + }, + { + "Date": "2026-04-07", + "Open": 70.05999755859375, + "Close": 69.16999816894531, + "Volume": 4215200 + }, + { + "Date": "2026-04-08", + "Open": 72.05999755859375, + "Close": 71.95999908447266, + "Volume": 1548003 + } + ], + "ECL": [ + { + "Date": "2025-11-26", + "Open": 271.6881073799325, + "Close": 273.48822021484375, + "Volume": 1281400 + }, + { + "Date": "2025-11-28", + "Open": 272.5533337966075, + "Close": 273.65728759765625, + "Volume": 608700 + }, + { + "Date": "2025-12-01", + "Open": 272.07598693029365, + "Close": 271.3698425292969, + "Volume": 1398200 + }, + { + "Date": "2025-12-02", + "Open": 272.55332972521165, + "Close": 269.4106140136719, + "Volume": 1079800 + }, + { + "Date": "2025-12-03", + "Open": 269.8382600526278, + "Close": 262.88641357421875, + "Volume": 2431400 + }, + { + "Date": "2025-12-04", + "Open": 262.95604194866183, + "Close": 262.9759521484375, + "Volume": 1672000 + }, + { + "Date": "2025-12-05", + "Open": 263.31407755770095, + "Close": 258.2717590332031, + "Volume": 1551000 + }, + { + "Date": "2025-12-08", + "Open": 258.2817280341083, + "Close": 255.74563598632812, + "Volume": 1625900 + }, + { + "Date": "2025-12-09", + "Open": 256.1633785146217, + "Close": 251.90673828125, + "Volume": 1349200 + }, + { + "Date": "2025-12-10", + "Open": 251.1210574598139, + "Close": 256.0440368652344, + "Volume": 1962600 + }, + { + "Date": "2025-12-11", + "Open": 256.7302507833575, + "Close": 259.9028015136719, + "Volume": 1023700 + }, + { + "Date": "2025-12-12", + "Open": 261.2553969679044, + "Close": 262.1604309082031, + "Volume": 1357400 + }, + { + "Date": "2025-12-15", + "Open": 261.40455338956815, + "Close": 259.6839904785156, + "Volume": 1669500 + }, + { + "Date": "2025-12-16", + "Open": 260.3821485574528, + "Close": 258.8363037109375, + "Volume": 1310400 + }, + { + "Date": "2025-12-17", + "Open": 257.98856061476556, + "Close": 261.19000244140625, + "Volume": 1560600 + }, + { + "Date": "2025-12-18", + "Open": 261.13014131550904, + "Close": 262.2172546386719, + "Volume": 1338600 + }, + { + "Date": "2025-12-19", + "Open": 261.34954481186986, + "Close": 262.88543701171875, + "Volume": 3309000 + }, + { + "Date": "2025-12-22", + "Open": 263.3541805824722, + "Close": 266.6653137207031, + "Volume": 1035000 + }, + { + "Date": "2025-12-23", + "Open": 267.26370891200526, + "Close": 264.0323486328125, + "Volume": 864800 + }, + { + "Date": "2025-12-24", + "Open": 263.65337691099353, + "Close": 264.8701171875, + "Volume": 525500 + }, + { + "Date": "2025-12-26", + "Open": 264.29167753777637, + "Close": 265.0396728515625, + "Volume": 670900 + }, + { + "Date": "2025-12-29", + "Open": 265.2590815719324, + "Close": 264.8102722167969, + "Volume": 1059000 + }, + { + "Date": "2025-12-30", + "Open": 264.0124200434897, + "Close": 263.7730712890625, + "Volume": 1008800 + }, + { + "Date": "2025-12-31", + "Open": 263.57360376869417, + "Close": 261.81829833984375, + "Volume": 605700 + }, + { + "Date": "2026-01-02", + "Open": 260.5018349093926, + "Close": 261.93798828125, + "Volume": 1119900 + }, + { + "Date": "2026-01-05", + "Open": 261.2298731401511, + "Close": 262.4765319824219, + "Volume": 1754600 + }, + { + "Date": "2026-01-06", + "Open": 261.8781399018644, + "Close": 270.8042297363281, + "Volume": 1435400 + }, + { + "Date": "2026-01-07", + "Open": 271.7616401843969, + "Close": 268.0316467285156, + "Volume": 1250200 + }, + { + "Date": "2026-01-08", + "Open": 265.5582612060732, + "Close": 271.0136413574219, + "Volume": 990300 + }, + { + "Date": "2026-01-09", + "Open": 270.7343948420506, + "Close": 271.0036926269531, + "Volume": 750500 + }, + { + "Date": "2026-01-12", + "Open": 270.674559504646, + "Close": 270.275634765625, + "Volume": 853300 + }, + { + "Date": "2026-01-13", + "Open": 270.03630023731483, + "Close": 272.8088684082031, + "Volume": 912000 + }, + { + "Date": "2026-01-14", + "Open": 272.2702972898198, + "Close": 274.9132080078125, + "Volume": 1276300 + }, + { + "Date": "2026-01-15", + "Open": 276.4291701483283, + "Close": 276.9876708984375, + "Volume": 1129000 + }, + { + "Date": "2026-01-16", + "Open": 276.15987825066253, + "Close": 276.3294372558594, + "Volume": 1297200 + }, + { + "Date": "2026-01-20", + "Open": 273.0083064927887, + "Close": 272.2702941894531, + "Volume": 1186900 + }, + { + "Date": "2026-01-21", + "Open": 274.2649435382247, + "Close": 279.1119384765625, + "Volume": 1320800 + }, + { + "Date": "2026-01-22", + "Open": 280.1691298988834, + "Close": 280.7276306152344, + "Volume": 976700 + }, + { + "Date": "2026-01-23", + "Open": 280.627915736347, + "Close": 281.1465148925781, + "Volume": 847900 + }, + { + "Date": "2026-01-26", + "Open": 282.0839751976335, + "Close": 282.9117736816406, + "Volume": 1223000 + }, + { + "Date": "2026-01-27", + "Open": 281.99424327007847, + "Close": 283.3306579589844, + "Volume": 1004200 + }, + { + "Date": "2026-01-28", + "Open": 282.8020650795978, + "Close": 280.7076721191406, + "Volume": 1165600 + }, + { + "Date": "2026-01-29", + "Open": 280.6678007254345, + "Close": 282.0740051269531, + "Volume": 1199100 + }, + { + "Date": "2026-01-30", + "Open": 282.36325161426373, + "Close": 281.23626708984375, + "Volume": 1293800 + }, + { + "Date": "2026-02-02", + "Open": 281.68505796202663, + "Close": 282.8918151855469, + "Volume": 986100 + }, + { + "Date": "2026-02-03", + "Open": 281.5454257979903, + "Close": 281.6651306152344, + "Volume": 1427600 + }, + { + "Date": "2026-02-04", + "Open": 283.13119490011303, + "Close": 287.3897705078125, + "Volume": 1592200 + }, + { + "Date": "2026-02-05", + "Open": 288.6264475808906, + "Close": 286.42236328125, + "Volume": 1293800 + }, + { + "Date": "2026-02-06", + "Open": 286.82128864361175, + "Close": 289.553955078125, + "Volume": 1535700 + }, + { + "Date": "2026-02-09", + "Open": 288.17766741071, + "Close": 287.3897705078125, + "Volume": 1965700 + }, + { + "Date": "2026-02-10", + "Open": 293.5931683576919, + "Close": 298.81915283203125, + "Volume": 2287900 + }, + { + "Date": "2026-02-11", + "Open": 299.0584776564132, + "Close": 302.7386169433594, + "Volume": 1454000 + }, + { + "Date": "2026-02-12", + "Open": 303.7858441610491, + "Close": 299.88629150390625, + "Volume": 1811300 + }, + { + "Date": "2026-02-13", + "Open": 299.84638595425673, + "Close": 298.370361328125, + "Volume": 1067900 + }, + { + "Date": "2026-02-17", + "Open": 299.82643585291925, + "Close": 302.9879455566406, + "Volume": 1341200 + }, + { + "Date": "2026-02-18", + "Open": 302.7984516007613, + "Close": 301.78118896484375, + "Volume": 1268300 + }, + { + "Date": "2026-02-19", + "Open": 300.8138030365827, + "Close": 300.1954650878906, + "Volume": 1088500 + }, + { + "Date": "2026-02-20", + "Open": 301.14293100472986, + "Close": 303.3470153808594, + "Volume": 1333100 + }, + { + "Date": "2026-02-23", + "Open": 301.41220605770155, + "Close": 304.8529968261719, + "Volume": 1102500 + }, + { + "Date": "2026-02-24", + "Open": 307.366252825189, + "Close": 307.3363342285156, + "Volume": 1100100 + }, + { + "Date": "2026-02-25", + "Open": 307.8349781401941, + "Close": 305.70068359375, + "Volume": 1096100 + }, + { + "Date": "2026-02-26", + "Open": 307.19667489544054, + "Close": 305.9400634765625, + "Volume": 1187900 + }, + { + "Date": "2026-02-27", + "Open": 304.7532497460362, + "Close": 307.52581787109375, + "Volume": 1832600 + }, + { + "Date": "2026-03-02", + "Open": 304.16482137457336, + "Close": 302.64886474609375, + "Volume": 1428300 + }, + { + "Date": "2026-03-03", + "Open": 299.07844928918837, + "Close": 297.6622314453125, + "Volume": 1528800 + }, + { + "Date": "2026-03-04", + "Open": 296.395643135994, + "Close": 297.08380126953125, + "Volume": 884200 + }, + { + "Date": "2026-03-05", + "Open": 294.1217365770798, + "Close": 286.1630554199219, + "Volume": 2209700 + }, + { + "Date": "2026-03-06", + "Open": 282.69236550726225, + "Close": 281.93438720703125, + "Volume": 1834000 + }, + { + "Date": "2026-03-09", + "Open": 278.80277476620375, + "Close": 281.1065979003906, + "Volume": 1639900 + }, + { + "Date": "2026-03-10", + "Open": 280.90714576950467, + "Close": 280.63787841796875, + "Volume": 2353800 + }, + { + "Date": "2026-03-11", + "Open": 278.2442842721132, + "Close": 276.2596130371094, + "Volume": 1551900 + }, + { + "Date": "2026-03-12", + "Open": 274.5043009276144, + "Close": 275.152587890625, + "Volume": 1503900 + }, + { + "Date": "2026-03-13", + "Open": 277.4763536577447, + "Close": 273.4471435546875, + "Volume": 1342500 + }, + { + "Date": "2026-03-16", + "Open": 278.7030546075936, + "Close": 272.3799743652344, + "Volume": 1547800 + }, + { + "Date": "2026-03-17", + "Open": 274.1499938964844, + "Close": 272.5899963378906, + "Volume": 1333800 + }, + { + "Date": "2026-03-18", + "Open": 269.510009765625, + "Close": 261.8399963378906, + "Volume": 1728000 + }, + { + "Date": "2026-03-19", + "Open": 259.5400085449219, + "Close": 258.70001220703125, + "Volume": 2362800 + }, + { + "Date": "2026-03-20", + "Open": 257.0299987792969, + "Close": 256.4800109863281, + "Volume": 2877600 + }, + { + "Date": "2026-03-23", + "Open": 259.1199951171875, + "Close": 261.1300048828125, + "Volume": 1745200 + }, + { + "Date": "2026-03-24", + "Open": 260.0, + "Close": 264.489990234375, + "Volume": 1744500 + }, + { + "Date": "2026-03-25", + "Open": 268.4599914550781, + "Close": 268.5400085449219, + "Volume": 2191600 + }, + { + "Date": "2026-03-26", + "Open": 268.92999267578125, + "Close": 264.25, + "Volume": 1260200 + }, + { + "Date": "2026-03-27", + "Open": 263.4200134277344, + "Close": 261.3699951171875, + "Volume": 1720200 + }, + { + "Date": "2026-03-30", + "Open": 262.0, + "Close": 262.489990234375, + "Volume": 1485900 + }, + { + "Date": "2026-03-31", + "Open": 261.04998779296875, + "Close": 266.0199890136719, + "Volume": 1874100 + }, + { + "Date": "2026-04-01", + "Open": 267.45001220703125, + "Close": 269.5400085449219, + "Volume": 1095900 + }, + { + "Date": "2026-04-02", + "Open": 265.17999267578125, + "Close": 264.2799987792969, + "Volume": 1000600 + }, + { + "Date": "2026-04-06", + "Open": 263.1300048828125, + "Close": 267.0299987792969, + "Volume": 826300 + }, + { + "Date": "2026-04-07", + "Open": 265.7099914550781, + "Close": 262.260009765625, + "Volume": 1237400 + }, + { + "Date": "2026-04-08", + "Open": 268.7650146484375, + "Close": 268.63360595703125, + "Volume": 316778 + } + ], + "EMN": [ + { + "Date": "2025-11-26", + "Open": 58.882150253150805, + "Close": 59.74046325683594, + "Volume": 1467500 + }, + { + "Date": "2025-11-28", + "Open": 59.74046087600391, + "Close": 60.55000686645508, + "Volume": 520100 + }, + { + "Date": "2025-12-01", + "Open": 60.033070657943654, + "Close": 60.423213958740234, + "Volume": 1692400 + }, + { + "Date": "2025-12-02", + "Open": 60.628036625628916, + "Close": 59.486873626708984, + "Volume": 2750900 + }, + { + "Date": "2025-12-03", + "Open": 59.24303564918158, + "Close": 60.05257797241211, + "Volume": 1797500 + }, + { + "Date": "2025-12-04", + "Open": 60.15011115326032, + "Close": 59.16500473022461, + "Volume": 1552000 + }, + { + "Date": "2025-12-05", + "Open": 59.8184933251482, + "Close": 60.0135612487793, + "Volume": 1657100 + }, + { + "Date": "2025-12-08", + "Open": 60.013561469525904, + "Close": 58.921165466308594, + "Volume": 1708300 + }, + { + "Date": "2025-12-09", + "Open": 58.80412220195891, + "Close": 59.701446533203125, + "Volume": 2096200 + }, + { + "Date": "2025-12-10", + "Open": 59.74046353563953, + "Close": 63.35902786254883, + "Volume": 2018500 + }, + { + "Date": "2025-12-11", + "Open": 62.97864158545252, + "Close": 64.21733856201172, + "Volume": 2138300 + }, + { + "Date": "2025-12-12", + "Open": 64.21733611040293, + "Close": 63.51508712768555, + "Volume": 2200500 + }, + { + "Date": "2025-12-15", + "Open": 63.81151867425385, + "Close": 63.18901443481445, + "Volume": 1966800 + }, + { + "Date": "2025-12-16", + "Open": 63.04079853816985, + "Close": 62.89258575439453, + "Volume": 2403900 + }, + { + "Date": "2025-12-17", + "Open": 62.80365444421658, + "Close": 63.16925048828125, + "Volume": 1792900 + }, + { + "Date": "2025-12-18", + "Open": 63.04079746513064, + "Close": 63.386634826660156, + "Volume": 1108200 + }, + { + "Date": "2025-12-19", + "Open": 62.15151147301765, + "Close": 62.80365753173828, + "Volume": 2608500 + }, + { + "Date": "2025-12-22", + "Open": 63.228538509572175, + "Close": 62.51710510253906, + "Volume": 1411600 + }, + { + "Date": "2025-12-23", + "Open": 62.64555857590224, + "Close": 61.74638748168945, + "Volume": 1059000 + }, + { + "Date": "2025-12-24", + "Open": 61.746388204445985, + "Close": 62.11198425292969, + "Volume": 403900 + }, + { + "Date": "2025-12-26", + "Open": 62.05269623768723, + "Close": 62.764129638671875, + "Volume": 731800 + }, + { + "Date": "2025-12-29", + "Open": 62.774008567996674, + "Close": 62.96175003051758, + "Volume": 940600 + }, + { + "Date": "2025-12-30", + "Open": 62.813536736300975, + "Close": 63.56449508666992, + "Volume": 838100 + }, + { + "Date": "2025-12-31", + "Open": 63.198892521226995, + "Close": 63.07044219970703, + "Volume": 1031900 + }, + { + "Date": "2026-01-02", + "Open": 63.44591720245666, + "Close": 63.57436752319336, + "Volume": 809400 + }, + { + "Date": "2026-01-05", + "Open": 63.31746681891813, + "Close": 63.9794921875, + "Volume": 1467800 + }, + { + "Date": "2026-01-06", + "Open": 63.752227301564545, + "Close": 67.50701141357422, + "Volume": 2609700 + }, + { + "Date": "2026-01-07", + "Open": 67.35879786298698, + "Close": 65.4616470336914, + "Volume": 1925700 + }, + { + "Date": "2026-01-08", + "Open": 64.73045542530396, + "Close": 67.96154022216797, + "Volume": 2318100 + }, + { + "Date": "2026-01-09", + "Open": 67.79356353466225, + "Close": 67.94178009033203, + "Volume": 1365400 + }, + { + "Date": "2026-01-12", + "Open": 67.52676842821553, + "Close": 67.5860595703125, + "Volume": 1280100 + }, + { + "Date": "2026-01-13", + "Open": 67.64534538996625, + "Close": 67.2599868774414, + "Volume": 1045000 + }, + { + "Date": "2026-01-14", + "Open": 67.68486923389715, + "Close": 68.46546936035156, + "Volume": 1587300 + }, + { + "Date": "2026-01-15", + "Open": 69.04844597486793, + "Close": 69.394287109375, + "Volume": 1230400 + }, + { + "Date": "2026-01-16", + "Open": 68.18880225266533, + "Close": 67.85284423828125, + "Volume": 1284700 + }, + { + "Date": "2026-01-20", + "Open": 66.400334849498, + "Close": 65.40235900878906, + "Volume": 1986700 + }, + { + "Date": "2026-01-21", + "Open": 66.42010118363518, + "Close": 67.48725128173828, + "Volume": 1639800 + }, + { + "Date": "2026-01-22", + "Open": 67.80344162020499, + "Close": 68.12950897216797, + "Volume": 1390400 + }, + { + "Date": "2026-01-23", + "Open": 67.51689672337646, + "Close": 67.89237213134766, + "Volume": 1060400 + }, + { + "Date": "2026-01-26", + "Open": 68.45558708781317, + "Close": 68.07022857666016, + "Volume": 1442600 + }, + { + "Date": "2026-01-27", + "Open": 68.0603438589956, + "Close": 68.09986877441406, + "Volume": 1697900 + }, + { + "Date": "2026-01-28", + "Open": 68.8804732860633, + "Close": 68.20856475830078, + "Volume": 2323500 + }, + { + "Date": "2026-01-29", + "Open": 68.89035339359282, + "Close": 68.16903686523438, + "Volume": 2278200 + }, + { + "Date": "2026-01-30", + "Open": 69.63142636211356, + "Close": 68.49510955810547, + "Volume": 3977700 + }, + { + "Date": "2026-02-02", + "Open": 68.16903471873496, + "Close": 70.62940979003906, + "Volume": 2252900 + }, + { + "Date": "2026-02-03", + "Open": 71.143218408251, + "Close": 74.99681091308594, + "Volume": 3762600 + }, + { + "Date": "2026-02-04", + "Open": 75.7872916462845, + "Close": 77.55599212646484, + "Volume": 3302600 + }, + { + "Date": "2026-02-05", + "Open": 77.16075122520131, + "Close": 75.17467498779297, + "Volume": 1897200 + }, + { + "Date": "2026-02-06", + "Open": 75.58967238337534, + "Close": 76.50860595703125, + "Volume": 1305000 + }, + { + "Date": "2026-02-09", + "Open": 76.36038735759567, + "Close": 77.44729614257812, + "Volume": 1663800 + }, + { + "Date": "2026-02-10", + "Open": 77.4670622509204, + "Close": 79.63099670410156, + "Volume": 2245900 + }, + { + "Date": "2026-02-11", + "Open": 79.72981270618524, + "Close": 80.39183807373047, + "Volume": 1530900 + }, + { + "Date": "2026-02-12", + "Open": 80.26339105982574, + "Close": 78.86028289794922, + "Volume": 1586900 + }, + { + "Date": "2026-02-13", + "Open": 78.57373389153483, + "Close": 79.1270751953125, + "Volume": 1453700 + }, + { + "Date": "2026-02-17", + "Open": 79.33457593260539, + "Close": 78.16861724853516, + "Volume": 1155400 + }, + { + "Date": "2026-02-18", + "Open": 78.78123969142209, + "Close": 79.304931640625, + "Volume": 1502200 + }, + { + "Date": "2026-02-19", + "Open": 78.59349995222973, + "Close": 77.09158325195312, + "Volume": 1558300 + }, + { + "Date": "2026-02-20", + "Open": 76.8445588226743, + "Close": 78.21802520751953, + "Volume": 1375600 + }, + { + "Date": "2026-02-23", + "Open": 77.09157872172239, + "Close": 75.6588363647461, + "Volume": 1324700 + }, + { + "Date": "2026-02-24", + "Open": 75.92561899573737, + "Close": 76.2022933959961, + "Volume": 1111600 + }, + { + "Date": "2026-02-25", + "Open": 76.36038904032905, + "Close": 74.57192993164062, + "Volume": 1257100 + }, + { + "Date": "2026-02-26", + "Open": 75.11538110833756, + "Close": 74.32490539550781, + "Volume": 1235300 + }, + { + "Date": "2026-02-27", + "Open": 73.20834963060942, + "Close": 74.61145782470703, + "Volume": 1231100 + }, + { + "Date": "2026-03-02", + "Open": 73.2083440783605, + "Close": 74.38418579101562, + "Volume": 1732800 + }, + { + "Date": "2026-03-03", + "Open": 71.79536882948152, + "Close": 73.27751922607422, + "Volume": 1618400 + }, + { + "Date": "2026-03-04", + "Open": 74.2853827611864, + "Close": 72.57596588134766, + "Volume": 1404000 + }, + { + "Date": "2026-03-05", + "Open": 72.5759671876387, + "Close": 71.32108306884766, + "Volume": 1526100 + }, + { + "Date": "2026-03-06", + "Open": 70.00690423318902, + "Close": 69.49309539794922, + "Volume": 1257300 + }, + { + "Date": "2026-03-09", + "Open": 68.47535634356356, + "Close": 68.77178192138672, + "Volume": 2370500 + }, + { + "Date": "2026-03-10", + "Open": 69.2164262953901, + "Close": 68.39630126953125, + "Volume": 1596500 + }, + { + "Date": "2026-03-11", + "Open": 68.3271377944821, + "Close": 66.91415405273438, + "Volume": 1562200 + }, + { + "Date": "2026-03-12", + "Open": 66.86474147710466, + "Close": 69.74999237060547, + "Volume": 3002600 + }, + { + "Date": "2026-03-13", + "Open": 71.47000122070312, + "Close": 69.25, + "Volume": 1626900 + }, + { + "Date": "2026-03-16", + "Open": 69.5999984741211, + "Close": 69.56999969482422, + "Volume": 1436500 + }, + { + "Date": "2026-03-17", + "Open": 70.2699966430664, + "Close": 71.2699966430664, + "Volume": 1397100 + }, + { + "Date": "2026-03-18", + "Open": 71.0, + "Close": 68.91000366210938, + "Volume": 2245100 + }, + { + "Date": "2026-03-19", + "Open": 67.87999725341797, + "Close": 68.76000213623047, + "Volume": 2083100 + }, + { + "Date": "2026-03-20", + "Open": 68.86000061035156, + "Close": 65.33000183105469, + "Volume": 5098200 + }, + { + "Date": "2026-03-23", + "Open": 66.98999786376953, + "Close": 68.01000213623047, + "Volume": 1384100 + }, + { + "Date": "2026-03-24", + "Open": 67.27999877929688, + "Close": 69.94999694824219, + "Volume": 1010600 + }, + { + "Date": "2026-03-25", + "Open": 70.55000305175781, + "Close": 71.4000015258789, + "Volume": 994200 + }, + { + "Date": "2026-03-26", + "Open": 70.52999877929688, + "Close": 72.5, + "Volume": 1293100 + }, + { + "Date": "2026-03-27", + "Open": 71.94000244140625, + "Close": 71.19999694824219, + "Volume": 1581500 + }, + { + "Date": "2026-03-30", + "Open": 72.12000274658203, + "Close": 72.55000305175781, + "Volume": 2350300 + }, + { + "Date": "2026-03-31", + "Open": 73.63999938964844, + "Close": 76.31999969482422, + "Volume": 2040600 + }, + { + "Date": "2026-04-01", + "Open": 76.52999877929688, + "Close": 75.80999755859375, + "Volume": 1738300 + }, + { + "Date": "2026-04-02", + "Open": 74.66999816894531, + "Close": 75.06999969482422, + "Volume": 1088000 + }, + { + "Date": "2026-04-06", + "Open": 74.45999908447266, + "Close": 73.29000091552734, + "Volume": 1059000 + }, + { + "Date": "2026-04-07", + "Open": 74.30000305175781, + "Close": 74.55000305175781, + "Volume": 1148500 + }, + { + "Date": "2026-04-08", + "Open": 76.0, + "Close": 73.47000122070312, + "Volume": 337840 + } + ], + "EOG": [ + { + "Date": "2025-11-26", + "Open": 104.60284883615549, + "Close": 105.19718170166016, + "Volume": 2650300 + }, + { + "Date": "2025-11-28", + "Open": 105.10803640650407, + "Close": 106.83160400390625, + "Volume": 1530700 + }, + { + "Date": "2025-12-01", + "Open": 107.15849027048515, + "Close": 108.67404174804688, + "Volume": 4119500 + }, + { + "Date": "2025-12-02", + "Open": 108.45612184642468, + "Close": 108.03018188476562, + "Volume": 3638300 + }, + { + "Date": "2025-12-03", + "Open": 108.99101838128297, + "Close": 110.45704650878906, + "Volume": 3922100 + }, + { + "Date": "2025-12-04", + "Open": 110.66506635696602, + "Close": 111.10091400146484, + "Volume": 3533600 + }, + { + "Date": "2025-12-05", + "Open": 110.7542080974384, + "Close": 111.11080932617188, + "Volume": 3128800 + }, + { + "Date": "2025-12-08", + "Open": 109.98157928793427, + "Close": 109.57545471191406, + "Volume": 4161900 + }, + { + "Date": "2025-12-09", + "Open": 108.96130385579099, + "Close": 108.35706329345703, + "Volume": 3083300 + }, + { + "Date": "2025-12-10", + "Open": 108.28772348500497, + "Close": 110.37779998779297, + "Volume": 4705800 + }, + { + "Date": "2025-12-11", + "Open": 109.79337241397077, + "Close": 108.47593688964844, + "Volume": 3403800 + }, + { + "Date": "2025-12-12", + "Open": 109.31790521024612, + "Close": 106.99009704589844, + "Volume": 3438600 + }, + { + "Date": "2025-12-15", + "Open": 107.16839485170465, + "Close": 104.92973327636719, + "Volume": 5005900 + }, + { + "Date": "2025-12-16", + "Open": 104.16701256601948, + "Close": 100.81892395019531, + "Volume": 4435000 + }, + { + "Date": "2025-12-17", + "Open": 101.04675175063223, + "Close": 103.75096893310547, + "Volume": 5374600 + }, + { + "Date": "2025-12-18", + "Open": 103.22597289487304, + "Close": 101.64108276367188, + "Volume": 3928100 + }, + { + "Date": "2025-12-19", + "Open": 101.42316186214407, + "Close": 100.9675064086914, + "Volume": 9611500 + }, + { + "Date": "2025-12-22", + "Open": 102.15617314081, + "Close": 102.44343566894531, + "Volume": 2969000 + }, + { + "Date": "2025-12-23", + "Open": 102.72079410243735, + "Close": 103.008056640625, + "Volume": 2334800 + }, + { + "Date": "2025-12-24", + "Open": 102.90899849482449, + "Close": 102.88919067382812, + "Volume": 1647600 + }, + { + "Date": "2025-12-26", + "Open": 102.73069831938652, + "Close": 102.5226821899414, + "Volume": 2224900 + }, + { + "Date": "2025-12-29", + "Open": 103.32503077724215, + "Close": 103.65191650390625, + "Volume": 3053000 + }, + { + "Date": "2025-12-30", + "Open": 104.33540674354045, + "Close": 104.66229248046875, + "Volume": 2819700 + }, + { + "Date": "2025-12-31", + "Open": 104.68209657012457, + "Close": 104.01842498779297, + "Volume": 2377400 + }, + { + "Date": "2026-01-02", + "Open": 104.00851829358454, + "Close": 106.257080078125, + "Volume": 3799600 + }, + { + "Date": "2026-01-05", + "Open": 105.31605129770205, + "Close": 105.19718170166016, + "Volume": 5158500 + }, + { + "Date": "2026-01-06", + "Open": 105.53397352244217, + "Close": 104.00851440429688, + "Volume": 3766500 + }, + { + "Date": "2026-01-07", + "Open": 103.65191860581746, + "Close": 101.58165740966797, + "Volume": 3104300 + }, + { + "Date": "2026-01-08", + "Open": 101.53212472314809, + "Close": 104.57313537597656, + "Volume": 4383000 + }, + { + "Date": "2026-01-09", + "Open": 104.92973285099912, + "Close": 103.92926788330078, + "Volume": 2502200 + }, + { + "Date": "2026-01-12", + "Open": 104.47408196556314, + "Close": 104.44436645507812, + "Volume": 3249500 + }, + { + "Date": "2026-01-13", + "Open": 105.12784543279457, + "Close": 107.01981353759766, + "Volume": 4088800 + }, + { + "Date": "2026-01-14", + "Open": 107.60423654623678, + "Close": 109.6943130493164, + "Volume": 4405000 + }, + { + "Date": "2026-01-15", + "Open": 107.72311017977529, + "Close": 107.0, + "Volume": 4638200 + }, + { + "Date": "2026-01-16", + "Open": 106.37999725341797, + "Close": 105.31999969482422, + "Volume": 5649400 + }, + { + "Date": "2026-01-20", + "Open": 106.7699966430664, + "Close": 106.20999908447266, + "Volume": 4914900 + }, + { + "Date": "2026-01-21", + "Open": 108.44000244140625, + "Close": 108.05000305175781, + "Volume": 5964700 + }, + { + "Date": "2026-01-22", + "Open": 107.45999908447266, + "Close": 106.31999969482422, + "Volume": 4561900 + }, + { + "Date": "2026-01-23", + "Open": 107.94000244140625, + "Close": 108.33000183105469, + "Volume": 5302000 + }, + { + "Date": "2026-01-26", + "Open": 109.68000030517578, + "Close": 107.5999984741211, + "Volume": 4806400 + }, + { + "Date": "2026-01-27", + "Open": 108.38999938964844, + "Close": 108.58999633789062, + "Volume": 3149200 + }, + { + "Date": "2026-01-28", + "Open": 109.5, + "Close": 111.0199966430664, + "Volume": 4990500 + }, + { + "Date": "2026-01-29", + "Open": 113.83000183105469, + "Close": 112.08000183105469, + "Volume": 8827700 + }, + { + "Date": "2026-01-30", + "Open": 111.5, + "Close": 112.12999725341797, + "Volume": 6757700 + }, + { + "Date": "2026-02-02", + "Open": 108.75, + "Close": 108.41000366210938, + "Volume": 8259500 + }, + { + "Date": "2026-02-03", + "Open": 108.02999877929688, + "Close": 110.43000030517578, + "Volume": 4563700 + }, + { + "Date": "2026-02-04", + "Open": 111.2300033569336, + "Close": 114.66999816894531, + "Volume": 4824500 + }, + { + "Date": "2026-02-05", + "Open": 113.61000061035156, + "Close": 112.48999786376953, + "Volume": 4253900 + }, + { + "Date": "2026-02-06", + "Open": 112.77999877929688, + "Close": 113.69999694824219, + "Volume": 2533200 + }, + { + "Date": "2026-02-09", + "Open": 113.37999725341797, + "Close": 113.87000274658203, + "Volume": 3372200 + }, + { + "Date": "2026-02-10", + "Open": 114.04000091552734, + "Close": 112.69999694824219, + "Volume": 5404100 + }, + { + "Date": "2026-02-11", + "Open": 114.66000366210938, + "Close": 118.22000122070312, + "Volume": 5338700 + }, + { + "Date": "2026-02-12", + "Open": 118.66999816894531, + "Close": 117.8499984741211, + "Volume": 8306900 + }, + { + "Date": "2026-02-13", + "Open": 117.94000244140625, + "Close": 120.7300033569336, + "Volume": 4863900 + }, + { + "Date": "2026-02-17", + "Open": 121.79000091552734, + "Close": 119.75, + "Volume": 5219100 + }, + { + "Date": "2026-02-18", + "Open": 121.63999938964844, + "Close": 122.2699966430664, + "Volume": 5583200 + }, + { + "Date": "2026-02-19", + "Open": 123.5, + "Close": 123.87000274658203, + "Volume": 5672300 + }, + { + "Date": "2026-02-20", + "Open": 123.5999984741211, + "Close": 123.08000183105469, + "Volume": 6052400 + }, + { + "Date": "2026-02-23", + "Open": 123.55000305175781, + "Close": 122.30999755859375, + "Volume": 3854100 + }, + { + "Date": "2026-02-24", + "Open": 122.94999694824219, + "Close": 123.69999694824219, + "Volume": 6264000 + }, + { + "Date": "2026-02-25", + "Open": 125.23999786376953, + "Close": 122.5, + "Volume": 7378300 + }, + { + "Date": "2026-02-26", + "Open": 121.0199966430664, + "Close": 121.12999725341797, + "Volume": 5120000 + }, + { + "Date": "2026-02-27", + "Open": 122.51000213623047, + "Close": 124.08000183105469, + "Volume": 6899700 + }, + { + "Date": "2026-03-02", + "Open": 126.58000183105469, + "Close": 128.64999389648438, + "Volume": 9087200 + }, + { + "Date": "2026-03-03", + "Open": 130.0, + "Close": 128.00999450683594, + "Volume": 8149200 + }, + { + "Date": "2026-03-04", + "Open": 126.02999877929688, + "Close": 127.81999969482422, + "Volume": 5114700 + }, + { + "Date": "2026-03-05", + "Open": 129.25, + "Close": 131.02999877929688, + "Volume": 6537700 + }, + { + "Date": "2026-03-06", + "Open": 132.80999755859375, + "Close": 131.41000366210938, + "Volume": 6926000 + }, + { + "Date": "2026-03-09", + "Open": 133.49000549316406, + "Close": 131.6699981689453, + "Volume": 7598100 + }, + { + "Date": "2026-03-10", + "Open": 130.19000244140625, + "Close": 127.88999938964844, + "Volume": 6669600 + }, + { + "Date": "2026-03-11", + "Open": 129.07000732421875, + "Close": 132.50999450683594, + "Volume": 5435200 + }, + { + "Date": "2026-03-12", + "Open": 133.3699951171875, + "Close": 133.0399932861328, + "Volume": 5809600 + }, + { + "Date": "2026-03-13", + "Open": 133.36000061035156, + "Close": 133.60000610351562, + "Volume": 4135000 + }, + { + "Date": "2026-03-16", + "Open": 133.7899932861328, + "Close": 134.50999450683594, + "Volume": 3926000 + }, + { + "Date": "2026-03-17", + "Open": 134.80999755859375, + "Close": 135.72000122070312, + "Volume": 4224000 + }, + { + "Date": "2026-03-18", + "Open": 137.0, + "Close": 137.52000427246094, + "Volume": 4690000 + }, + { + "Date": "2026-03-19", + "Open": 138.9499969482422, + "Close": 138.82000732421875, + "Volume": 5381300 + }, + { + "Date": "2026-03-20", + "Open": 139.35000610351562, + "Close": 138.72999572753906, + "Volume": 15690100 + }, + { + "Date": "2026-03-23", + "Open": 135.85000610351562, + "Close": 139.67999267578125, + "Volume": 5327200 + }, + { + "Date": "2026-03-24", + "Open": 139.8000030517578, + "Close": 142.52999877929688, + "Volume": 4123900 + }, + { + "Date": "2026-03-25", + "Open": 141.9199981689453, + "Close": 143.2100067138672, + "Volume": 3538000 + }, + { + "Date": "2026-03-26", + "Open": 144.32000732421875, + "Close": 147.49000549316406, + "Volume": 4087700 + }, + { + "Date": "2026-03-27", + "Open": 147.61000061035156, + "Close": 149.55999755859375, + "Volume": 4103000 + }, + { + "Date": "2026-03-30", + "Open": 151.02999877929688, + "Close": 149.88999938964844, + "Volume": 4966000 + }, + { + "Date": "2026-03-31", + "Open": 149.0, + "Close": 144.57000732421875, + "Volume": 6302500 + }, + { + "Date": "2026-04-01", + "Open": 140.9199981689453, + "Close": 140.4199981689453, + "Volume": 5707200 + }, + { + "Date": "2026-04-02", + "Open": 144.74000549316406, + "Close": 142.63999938964844, + "Volume": 2879100 + }, + { + "Date": "2026-04-06", + "Open": 142.52000427246094, + "Close": 143.0500030517578, + "Volume": 2664600 + }, + { + "Date": "2026-04-07", + "Open": 143.8000030517578, + "Close": 144.22999572753906, + "Volume": 4399000 + }, + { + "Date": "2026-04-08", + "Open": 135.44000244140625, + "Close": 138.22999572753906, + "Volume": 1611923 + } + ], + "EBAY": [ + { + "Date": "2025-11-26", + "Open": 82.23400301369387, + "Close": 81.92611694335938, + "Volume": 3016200 + }, + { + "Date": "2025-11-28", + "Open": 82.43441725427334, + "Close": 82.51415252685547, + "Volume": 2035300 + }, + { + "Date": "2025-12-01", + "Open": 81.44771644592298, + "Close": 82.45435333251953, + "Volume": 4417800 + }, + { + "Date": "2025-12-02", + "Open": 82.64371975138886, + "Close": 82.63375854492188, + "Volume": 3355200 + }, + { + "Date": "2025-12-03", + "Open": 82.88292239201766, + "Close": 81.7267837524414, + "Volume": 3288700 + }, + { + "Date": "2025-12-04", + "Open": 81.82644730480511, + "Close": 81.8563461303711, + "Volume": 2682000 + }, + { + "Date": "2025-12-05", + "Open": 81.5972215969755, + "Close": 82.19522094726562, + "Volume": 3240000 + }, + { + "Date": "2025-12-08", + "Open": 82.86298424562762, + "Close": 83.57061767578125, + "Volume": 4339700 + }, + { + "Date": "2025-12-09", + "Open": 83.51082359930797, + "Close": 83.61048889160156, + "Volume": 3447000 + }, + { + "Date": "2025-12-10", + "Open": 83.41115628620844, + "Close": 82.35468292236328, + "Volume": 4806600 + }, + { + "Date": "2025-12-11", + "Open": 82.1653210974371, + "Close": 84.11878967285156, + "Volume": 3933900 + }, + { + "Date": "2025-12-12", + "Open": 84.26829329035485, + "Close": 85.07559204101562, + "Volume": 3896400 + }, + { + "Date": "2025-12-15", + "Open": 85.015788849862, + "Close": 82.31481170654297, + "Volume": 7246300 + }, + { + "Date": "2025-12-16", + "Open": 82.3048521600885, + "Close": 81.39788055419922, + "Volume": 4819000 + }, + { + "Date": "2025-12-17", + "Open": 81.4576872438149, + "Close": 82.43441772460938, + "Volume": 5240300 + }, + { + "Date": "2025-12-18", + "Open": 82.57394977948523, + "Close": 83.38125610351562, + "Volume": 3586100 + }, + { + "Date": "2025-12-19", + "Open": 84.3579844385741, + "Close": 84.37792205810547, + "Volume": 12336500 + }, + { + "Date": "2025-12-22", + "Open": 84.05898680680963, + "Close": 83.72012329101562, + "Volume": 4378100 + }, + { + "Date": "2025-12-23", + "Open": 83.72012204852277, + "Close": 83.76995849609375, + "Volume": 2748200 + }, + { + "Date": "2025-12-24", + "Open": 83.30152470984622, + "Close": 84.31812286376953, + "Volume": 1069500 + }, + { + "Date": "2025-12-26", + "Open": 84.30814947699372, + "Close": 84.92608642578125, + "Volume": 1798000 + }, + { + "Date": "2025-12-29", + "Open": 84.9759221576825, + "Close": 87.4476547241211, + "Volume": 4975200 + }, + { + "Date": "2025-12-30", + "Open": 87.5373626368966, + "Close": 86.8097915649414, + "Volume": 3458400 + }, + { + "Date": "2025-12-31", + "Open": 86.41112279691009, + "Close": 86.8097915649414, + "Volume": 3103700 + }, + { + "Date": "2026-01-02", + "Open": 86.71012269777361, + "Close": 86.7699203491211, + "Volume": 3948700 + }, + { + "Date": "2026-01-05", + "Open": 86.4609573097981, + "Close": 90.16856384277344, + "Volume": 5101500 + }, + { + "Date": "2026-01-06", + "Open": 89.68020001921266, + "Close": 91.2051010131836, + "Volume": 4648800 + }, + { + "Date": "2026-01-07", + "Open": 90.91606684415336, + "Close": 89.8496322631836, + "Volume": 4332100 + }, + { + "Date": "2026-01-08", + "Open": 90.02903132111068, + "Close": 90.57719421386719, + "Volume": 3454900 + }, + { + "Date": "2026-01-09", + "Open": 90.44763089307972, + "Close": 90.60710144042969, + "Volume": 3485900 + }, + { + "Date": "2026-01-12", + "Open": 90.15859441545541, + "Close": 92.9891357421875, + "Volume": 3822300 + }, + { + "Date": "2026-01-13", + "Open": 93.18846851449945, + "Close": 94.05557250976562, + "Volume": 4025800 + }, + { + "Date": "2026-01-14", + "Open": 94.01570360644412, + "Close": 94.10540008544922, + "Volume": 3468000 + }, + { + "Date": "2026-01-15", + "Open": 95.36120088036209, + "Close": 95.7499008178711, + "Volume": 5346100 + }, + { + "Date": "2026-01-16", + "Open": 95.65023837328849, + "Close": 92.72003173828125, + "Volume": 4991900 + }, + { + "Date": "2026-01-20", + "Open": 92.26156877719292, + "Close": 90.39779663085938, + "Volume": 6154000 + }, + { + "Date": "2026-01-21", + "Open": 90.39779540710006, + "Close": 92.51073455810547, + "Volume": 4366800 + }, + { + "Date": "2026-01-22", + "Open": 93.83630435575539, + "Close": 93.56719970703125, + "Volume": 4137400 + }, + { + "Date": "2026-01-23", + "Open": 93.16853921433501, + "Close": 93.29810333251953, + "Volume": 3165200 + }, + { + "Date": "2026-01-26", + "Open": 93.82633423435671, + "Close": 94.10540008544922, + "Volume": 3909500 + }, + { + "Date": "2026-01-27", + "Open": 94.38446320611219, + "Close": 94.88279724121094, + "Volume": 2956900 + }, + { + "Date": "2026-01-28", + "Open": 95.05223581884506, + "Close": 94.85289764404297, + "Volume": 2628400 + }, + { + "Date": "2026-01-29", + "Open": 95.2017306577367, + "Close": 94.0954360961914, + "Volume": 3562400 + }, + { + "Date": "2026-01-30", + "Open": 92.85956886395317, + "Close": 90.91606903076172, + "Volume": 4401000 + }, + { + "Date": "2026-02-02", + "Open": 91.43433300876458, + "Close": 93.46753692626953, + "Volume": 3669600 + }, + { + "Date": "2026-02-03", + "Open": 93.18846797739525, + "Close": 92.07219696044922, + "Volume": 4267400 + }, + { + "Date": "2026-02-04", + "Open": 92.08216465731549, + "Close": 85.55398559570312, + "Volume": 12644400 + }, + { + "Date": "2026-02-05", + "Open": 85.42442124948656, + "Close": 86.23171997070312, + "Volume": 6998200 + }, + { + "Date": "2026-02-06", + "Open": 86.95929182649022, + "Close": 86.26162719726562, + "Volume": 6139600 + }, + { + "Date": "2026-02-09", + "Open": 86.01245822020704, + "Close": 87.06892395019531, + "Volume": 4815000 + }, + { + "Date": "2026-02-10", + "Open": 86.84965885539704, + "Close": 87.18852996826172, + "Volume": 3598500 + }, + { + "Date": "2026-02-11", + "Open": 87.18853076853492, + "Close": 82.60385131835938, + "Volume": 6978200 + }, + { + "Date": "2026-02-12", + "Open": 82.50418283882382, + "Close": 79.14541625976562, + "Volume": 5304200 + }, + { + "Date": "2026-02-13", + "Open": 79.41451372464225, + "Close": 82.10551452636719, + "Volume": 6153700 + }, + { + "Date": "2026-02-17", + "Open": 81.2583463814551, + "Close": 79.68360900878906, + "Volume": 6254000 + }, + { + "Date": "2026-02-18", + "Open": 79.60388055404233, + "Close": 81.90618133544922, + "Volume": 11305000 + }, + { + "Date": "2026-02-19", + "Open": 85.38455366986669, + "Close": 84.46762084960938, + "Volume": 15876900 + }, + { + "Date": "2026-02-20", + "Open": 84.40782253323954, + "Close": 87.77655792236328, + "Volume": 8665100 + }, + { + "Date": "2026-02-23", + "Open": 87.20845685514377, + "Close": 84.02908325195312, + "Volume": 6852200 + }, + { + "Date": "2026-02-24", + "Open": 83.76995770885598, + "Close": 85.01579284667969, + "Volume": 5929700 + }, + { + "Date": "2026-02-25", + "Open": 85.01579361690489, + "Close": 85.04569244384766, + "Volume": 6452300 + }, + { + "Date": "2026-02-26", + "Open": 85.04568770881212, + "Close": 87.60712432861328, + "Volume": 4957100 + }, + { + "Date": "2026-02-27", + "Open": 86.48088965950892, + "Close": 90.55726623535156, + "Volume": 6450900 + }, + { + "Date": "2026-03-02", + "Open": 89.122058864397, + "Close": 88.48419189453125, + "Volume": 4401800 + }, + { + "Date": "2026-03-03", + "Open": 86.27158907311704, + "Close": 89.33135986328125, + "Volume": 4280200 + }, + { + "Date": "2026-03-04", + "Open": 89.45095830074449, + "Close": 90.72669219970703, + "Volume": 4594200 + }, + { + "Date": "2026-03-05", + "Open": 91.11539825535816, + "Close": 92.7300033569336, + "Volume": 5809500 + }, + { + "Date": "2026-03-06", + "Open": 92.7300033569336, + "Close": 92.70999908447266, + "Volume": 4137300 + }, + { + "Date": "2026-03-09", + "Open": 91.73999786376953, + "Close": 92.91000366210938, + "Volume": 4230400 + }, + { + "Date": "2026-03-10", + "Open": 92.95999908447266, + "Close": 90.86000061035156, + "Volume": 4474800 + }, + { + "Date": "2026-03-11", + "Open": 91.12000274658203, + "Close": 91.68000030517578, + "Volume": 4888100 + }, + { + "Date": "2026-03-12", + "Open": 90.61000061035156, + "Close": 90.0, + "Volume": 3951900 + }, + { + "Date": "2026-03-13", + "Open": 90.75, + "Close": 91.33999633789062, + "Volume": 4544000 + }, + { + "Date": "2026-03-16", + "Open": 91.91000366210938, + "Close": 91.41000366210938, + "Volume": 4676700 + }, + { + "Date": "2026-03-17", + "Open": 92.01000213623047, + "Close": 93.61000061035156, + "Volume": 5452700 + }, + { + "Date": "2026-03-18", + "Open": 92.98999786376953, + "Close": 91.7699966430664, + "Volume": 4324800 + }, + { + "Date": "2026-03-19", + "Open": 91.27999877929688, + "Close": 90.73999786376953, + "Volume": 4754600 + }, + { + "Date": "2026-03-20", + "Open": 90.58999633789062, + "Close": 88.9800033569336, + "Volume": 10699200 + }, + { + "Date": "2026-03-23", + "Open": 90.4800033569336, + "Close": 89.8499984741211, + "Volume": 5021500 + }, + { + "Date": "2026-03-24", + "Open": 89.81999969482422, + "Close": 89.0999984741211, + "Volume": 6057600 + }, + { + "Date": "2026-03-25", + "Open": 89.77999877929688, + "Close": 89.55000305175781, + "Volume": 5618000 + }, + { + "Date": "2026-03-26", + "Open": 88.30000305175781, + "Close": 89.43000030517578, + "Volume": 4930800 + }, + { + "Date": "2026-03-27", + "Open": 89.33999633789062, + "Close": 87.9800033569336, + "Volume": 4204600 + }, + { + "Date": "2026-03-30", + "Open": 89.04000091552734, + "Close": 88.01000213623047, + "Volume": 3402400 + }, + { + "Date": "2026-03-31", + "Open": 89.91999816894531, + "Close": 91.0199966430664, + "Volume": 5124200 + }, + { + "Date": "2026-04-01", + "Open": 91.91000366210938, + "Close": 93.12999725341797, + "Volume": 4073500 + }, + { + "Date": "2026-04-02", + "Open": 92.0199966430664, + "Close": 94.13999938964844, + "Volume": 3532400 + }, + { + "Date": "2026-04-06", + "Open": 94.41999816894531, + "Close": 97.70999908447266, + "Volume": 4922700 + }, + { + "Date": "2026-04-07", + "Open": 97.36000061035156, + "Close": 96.01000213623047, + "Volume": 3574800 + }, + { + "Date": "2026-04-08", + "Open": 98.19499969482422, + "Close": 96.16500091552734, + "Volume": 1218013 + } + ], + "EG": [ + { + "Date": "2025-11-26", + "Open": 309.2889918111956, + "Close": 310.0939636230469, + "Volume": 320300 + }, + { + "Date": "2025-11-28", + "Open": 309.51759051409977, + "Close": 312.3399658203125, + "Volume": 204000 + }, + { + "Date": "2025-12-01", + "Open": 312.290248961489, + "Close": 310.1535949707031, + "Volume": 363400 + }, + { + "Date": "2025-12-02", + "Open": 311.7834461051334, + "Close": 310.2728576660156, + "Volume": 407900 + }, + { + "Date": "2025-12-03", + "Open": 309.92502408771554, + "Close": 312.0815734863281, + "Volume": 337100 + }, + { + "Date": "2025-12-04", + "Open": 313.2741382390467, + "Close": 311.7635498046875, + "Volume": 329500 + }, + { + "Date": "2025-12-05", + "Open": 310.2827925185582, + "Close": 308.0467529296875, + "Volume": 366800 + }, + { + "Date": "2025-12-08", + "Open": 307.45046341815714, + "Close": 306.4864807128906, + "Volume": 366300 + }, + { + "Date": "2025-12-09", + "Open": 307.57966649404557, + "Close": 308.6330871582031, + "Volume": 354800 + }, + { + "Date": "2025-12-10", + "Open": 308.87159644118105, + "Close": 313.51263427734375, + "Volume": 399300 + }, + { + "Date": "2025-12-11", + "Open": 314.87411466622956, + "Close": 322.3673400878906, + "Volume": 390600 + }, + { + "Date": "2025-12-12", + "Open": 324.6630113991686, + "Close": 325.1300964355469, + "Volume": 344500 + }, + { + "Date": "2025-12-15", + "Open": 326.5412627920791, + "Close": 326.5710754394531, + "Volume": 462100 + }, + { + "Date": "2025-12-16", + "Open": 325.70650365497187, + "Close": 325.3189392089844, + "Volume": 543800 + }, + { + "Date": "2025-12-17", + "Open": 323.97728625994887, + "Close": 326.5909729003906, + "Volume": 400400 + }, + { + "Date": "2025-12-18", + "Open": 324.166136366052, + "Close": 330.45684814453125, + "Volume": 415600 + }, + { + "Date": "2025-12-19", + "Open": 330.0990962013001, + "Close": 329.2543640136719, + "Volume": 1016600 + }, + { + "Date": "2025-12-22", + "Open": 328.5686248358698, + "Close": 333.5773620605469, + "Volume": 288500 + }, + { + "Date": "2025-12-23", + "Open": 334.2631007448361, + "Close": 334.9488220214844, + "Volume": 485700 + }, + { + "Date": "2025-12-24", + "Open": 335.9922720274523, + "Close": 334.1239318847656, + "Volume": 159000 + }, + { + "Date": "2025-12-26", + "Open": 331.58977714855996, + "Close": 335.4357604980469, + "Volume": 184100 + }, + { + "Date": "2025-12-29", + "Open": 335.01836157934247, + "Close": 337.9202575683594, + "Volume": 248000 + }, + { + "Date": "2025-12-30", + "Open": 338.94386794227046, + "Close": 339.14263916015625, + "Volume": 202300 + }, + { + "Date": "2025-12-31", + "Open": 338.6258361588525, + "Close": 337.2444763183594, + "Volume": 244900 + }, + { + "Date": "2026-01-02", + "Open": 336.08171835663774, + "Close": 332.4046936035156, + "Volume": 411500 + }, + { + "Date": "2026-01-05", + "Open": 332.97114960230465, + "Close": 339.1625061035156, + "Volume": 396800 + }, + { + "Date": "2026-01-06", + "Open": 338.8842237568761, + "Close": 330.2580871582031, + "Volume": 393200 + }, + { + "Date": "2026-01-07", + "Open": 329.940066837945, + "Close": 329.37359619140625, + "Volume": 317100 + }, + { + "Date": "2026-01-08", + "Open": 330.8245622876819, + "Close": 336.0022277832031, + "Volume": 366200 + }, + { + "Date": "2026-01-09", + "Open": 334.6904013078548, + "Close": 331.11273193359375, + "Volume": 288100 + }, + { + "Date": "2026-01-12", + "Open": 328.558673567639, + "Close": 326.342529296875, + "Volume": 402300 + }, + { + "Date": "2026-01-13", + "Open": 324.4145629696222, + "Close": 317.9350280761719, + "Volume": 360300 + }, + { + "Date": "2026-01-14", + "Open": 320.3399912030288, + "Close": 323.8878479003906, + "Volume": 377800 + }, + { + "Date": "2026-01-15", + "Open": 322.97355587992416, + "Close": 319.2170104980469, + "Volume": 305000 + }, + { + "Date": "2026-01-16", + "Open": 317.86546488802196, + "Close": 316.8319091796875, + "Volume": 278700 + }, + { + "Date": "2026-01-20", + "Open": 314.21822067990433, + "Close": 318.0145263671875, + "Volume": 313600 + }, + { + "Date": "2026-01-21", + "Open": 320.9263316381395, + "Close": 320.936279296875, + "Volume": 353000 + }, + { + "Date": "2026-01-22", + "Open": 320.35985774104756, + "Close": 319.7039794921875, + "Volume": 349000 + }, + { + "Date": "2026-01-23", + "Open": 317.9747608422929, + "Close": 321.5623779296875, + "Volume": 283700 + }, + { + "Date": "2026-01-26", + "Open": 323.19217731862636, + "Close": 325.0704650878906, + "Volume": 199200 + }, + { + "Date": "2026-01-27", + "Open": 323.8878623791963, + "Close": 321.9300842285156, + "Volume": 241600 + }, + { + "Date": "2026-01-28", + "Open": 321.07541088428724, + "Close": 322.8940734863281, + "Volume": 303400 + }, + { + "Date": "2026-01-29", + "Open": 326.7897222575449, + "Close": 327.5748291015625, + "Volume": 357000 + }, + { + "Date": "2026-01-30", + "Open": 325.7462643400991, + "Close": 329.22454833984375, + "Volume": 294300 + }, + { + "Date": "2026-02-02", + "Open": 326.60093183629726, + "Close": 329.7015686035156, + "Volume": 274300 + }, + { + "Date": "2026-02-03", + "Open": 328.6680007234859, + "Close": 327.78350830078125, + "Volume": 348000 + }, + { + "Date": "2026-02-04", + "Open": 331.01337070448386, + "Close": 331.3512878417969, + "Volume": 633600 + }, + { + "Date": "2026-02-05", + "Open": 332.0767099194629, + "Close": 323.86798095703125, + "Volume": 878700 + }, + { + "Date": "2026-02-06", + "Open": 324.48413786826126, + "Close": 326.35247802734375, + "Volume": 399800 + }, + { + "Date": "2026-02-09", + "Open": 324.58350003540835, + "Close": 320.1213684082031, + "Volume": 407400 + }, + { + "Date": "2026-02-10", + "Open": 320.0021087490647, + "Close": 328.42950439453125, + "Volume": 482000 + }, + { + "Date": "2026-02-11", + "Open": 327.61459787872434, + "Close": 330.35748291015625, + "Volume": 362800 + }, + { + "Date": "2026-02-12", + "Open": 330.5164710635768, + "Close": 334.0345153808594, + "Volume": 633200 + }, + { + "Date": "2026-02-13", + "Open": 332.5139892060493, + "Close": 335.9326477050781, + "Volume": 451200 + }, + { + "Date": "2026-02-17", + "Open": 338.407203683215, + "Close": 343.8830261230469, + "Volume": 587500 + }, + { + "Date": "2026-02-18", + "Open": 343.48549204469083, + "Close": 343.3662414550781, + "Volume": 396900 + }, + { + "Date": "2026-02-19", + "Open": 342.38237712576, + "Close": 340.80224609375, + "Volume": 291800 + }, + { + "Date": "2026-02-20", + "Open": 342.89918591274676, + "Close": 340.3550720214844, + "Volume": 318000 + }, + { + "Date": "2026-02-23", + "Open": 340.2854805026497, + "Close": 335.67425537109375, + "Volume": 359500 + }, + { + "Date": "2026-02-24", + "Open": 334.91899844600994, + "Close": 337.5426025390625, + "Volume": 279000 + }, + { + "Date": "2026-02-25", + "Open": 337.7512997839577, + "Close": 333.7264404296875, + "Volume": 427000 + }, + { + "Date": "2026-02-26", + "Open": 336.7972541908783, + "Close": 335.7239685058594, + "Volume": 355100 + }, + { + "Date": "2026-02-27", + "Open": 336.916513378011, + "Close": 333.4084167480469, + "Volume": 369400 + }, + { + "Date": "2026-03-02", + "Open": 332.613383907391, + "Close": 337.5227355957031, + "Volume": 375900 + }, + { + "Date": "2026-03-03", + "Open": 332.961221232558, + "Close": 333.0506591796875, + "Volume": 468200 + }, + { + "Date": "2026-03-04", + "Open": 332.0270394565961, + "Close": 332.0369567871094, + "Volume": 432300 + }, + { + "Date": "2026-03-05", + "Open": 330.2978086214888, + "Close": 330.77484130859375, + "Volume": 349500 + }, + { + "Date": "2026-03-06", + "Open": 329.403405120082, + "Close": 332.0369567871094, + "Volume": 341200 + }, + { + "Date": "2026-03-09", + "Open": 329.1748491903413, + "Close": 326.0145568847656, + "Volume": 359200 + }, + { + "Date": "2026-03-10", + "Open": 324.8816514255351, + "Close": 325.4679870605469, + "Volume": 299800 + }, + { + "Date": "2026-03-11", + "Open": 324.7922152835729, + "Close": 319.4853515625, + "Volume": 342700 + }, + { + "Date": "2026-03-12", + "Open": 317.9250808644634, + "Close": 320.3399963378906, + "Volume": 360300 + }, + { + "Date": "2026-03-13", + "Open": 324.4599914550781, + "Close": 320.3599853515625, + "Volume": 232100 + }, + { + "Date": "2026-03-16", + "Open": 321.9800109863281, + "Close": 320.5199890136719, + "Volume": 265900 + }, + { + "Date": "2026-03-17", + "Open": 324.1400146484375, + "Close": 322.5, + "Volume": 283500 + }, + { + "Date": "2026-03-18", + "Open": 320.79998779296875, + "Close": 319.8599853515625, + "Volume": 280000 + }, + { + "Date": "2026-03-19", + "Open": 319.8999938964844, + "Close": 315.9599914550781, + "Volume": 299200 + }, + { + "Date": "2026-03-20", + "Open": 315.9800109863281, + "Close": 316.0199890136719, + "Volume": 678900 + }, + { + "Date": "2026-03-23", + "Open": 322.7200012207031, + "Close": 324.29998779296875, + "Volume": 428500 + }, + { + "Date": "2026-03-24", + "Open": 324.260009765625, + "Close": 323.7699890136719, + "Volume": 345200 + }, + { + "Date": "2026-03-25", + "Open": 326.3900146484375, + "Close": 323.92999267578125, + "Volume": 237100 + }, + { + "Date": "2026-03-26", + "Open": 324.0, + "Close": 323.8900146484375, + "Volume": 412600 + }, + { + "Date": "2026-03-27", + "Open": 324.04998779296875, + "Close": 317.92999267578125, + "Volume": 233600 + }, + { + "Date": "2026-03-30", + "Open": 320.6700134277344, + "Close": 323.3299865722656, + "Volume": 328800 + }, + { + "Date": "2026-03-31", + "Open": 322.3399963378906, + "Close": 326.8500061035156, + "Volume": 376100 + }, + { + "Date": "2026-04-01", + "Open": 324.8399963378906, + "Close": 323.8699951171875, + "Volume": 259200 + }, + { + "Date": "2026-04-02", + "Open": 320.7099914550781, + "Close": 327.0899963378906, + "Volume": 300800 + }, + { + "Date": "2026-04-06", + "Open": 325.17999267578125, + "Close": 328.4200134277344, + "Volume": 220300 + }, + { + "Date": "2026-04-07", + "Open": 325.8699951171875, + "Close": 327.3800048828125, + "Volume": 298600 + }, + { + "Date": "2026-04-08", + "Open": 329.25, + "Close": 331.19000244140625, + "Volume": 55496 + } + ], + "EPAM": [ + { + "Date": "2025-11-26", + "Open": 184.7100067138672, + "Close": 184.69000244140625, + "Volume": 552000 + }, + { + "Date": "2025-11-28", + "Open": 184.72000122070312, + "Close": 187.0, + "Volume": 302100 + }, + { + "Date": "2025-12-01", + "Open": 186.07000732421875, + "Close": 190.4199981689453, + "Volume": 935600 + }, + { + "Date": "2025-12-02", + "Open": 191.5500030517578, + "Close": 192.99000549316406, + "Volume": 588900 + }, + { + "Date": "2025-12-03", + "Open": 192.8300018310547, + "Close": 200.0, + "Volume": 1087300 + }, + { + "Date": "2025-12-04", + "Open": 200.0, + "Close": 201.5, + "Volume": 1191500 + }, + { + "Date": "2025-12-05", + "Open": 200.5399932861328, + "Close": 203.60000610351562, + "Volume": 975500 + }, + { + "Date": "2025-12-08", + "Open": 204.6300048828125, + "Close": 203.63999938964844, + "Volume": 898100 + }, + { + "Date": "2025-12-09", + "Open": 202.38999938964844, + "Close": 207.97000122070312, + "Volume": 1023800 + }, + { + "Date": "2025-12-10", + "Open": 206.72000122070312, + "Close": 211.72000122070312, + "Volume": 793400 + }, + { + "Date": "2025-12-11", + "Open": 210.97999572753906, + "Close": 211.11000061035156, + "Volume": 730700 + }, + { + "Date": "2025-12-12", + "Open": 210.88999938964844, + "Close": 209.6300048828125, + "Volume": 669400 + }, + { + "Date": "2025-12-15", + "Open": 210.1199951171875, + "Close": 212.13999938964844, + "Volume": 823500 + }, + { + "Date": "2025-12-16", + "Open": 207.89999389648438, + "Close": 205.85000610351562, + "Volume": 805800 + }, + { + "Date": "2025-12-17", + "Open": 203.55999755859375, + "Close": 204.3300018310547, + "Volume": 873500 + }, + { + "Date": "2025-12-18", + "Open": 204.05999755859375, + "Close": 207.02000427246094, + "Volume": 814400 + }, + { + "Date": "2025-12-19", + "Open": 206.7100067138672, + "Close": 209.1699981689453, + "Volume": 1982100 + }, + { + "Date": "2025-12-22", + "Open": 209.1300048828125, + "Close": 211.58999633789062, + "Volume": 481800 + }, + { + "Date": "2025-12-23", + "Open": 211.82000732421875, + "Close": 208.0, + "Volume": 591100 + }, + { + "Date": "2025-12-24", + "Open": 207.17999267578125, + "Close": 209.0800018310547, + "Volume": 189000 + }, + { + "Date": "2025-12-26", + "Open": 208.58999633789062, + "Close": 211.41000366210938, + "Volume": 270100 + }, + { + "Date": "2025-12-29", + "Open": 209.80999755859375, + "Close": 211.63999938964844, + "Volume": 438200 + }, + { + "Date": "2025-12-30", + "Open": 209.88999938964844, + "Close": 206.30999755859375, + "Volume": 501000 + }, + { + "Date": "2025-12-31", + "Open": 205.72999572753906, + "Close": 204.8800048828125, + "Volume": 351700 + }, + { + "Date": "2026-01-02", + "Open": 204.82000732421875, + "Close": 200.4600067138672, + "Volume": 691900 + }, + { + "Date": "2026-01-05", + "Open": 200.38999938964844, + "Close": 206.61000061035156, + "Volume": 679600 + }, + { + "Date": "2026-01-06", + "Open": 205.83999633789062, + "Close": 218.3800048828125, + "Volume": 981600 + }, + { + "Date": "2026-01-07", + "Open": 218.0, + "Close": 218.1999969482422, + "Volume": 771600 + }, + { + "Date": "2026-01-08", + "Open": 216.0399932861328, + "Close": 219.77999877929688, + "Volume": 795000 + }, + { + "Date": "2026-01-09", + "Open": 220.0, + "Close": 211.92999267578125, + "Volume": 621400 + }, + { + "Date": "2026-01-12", + "Open": 211.05999755859375, + "Close": 211.82000732421875, + "Volume": 587100 + }, + { + "Date": "2026-01-13", + "Open": 212.05999755859375, + "Close": 211.99000549316406, + "Volume": 786100 + }, + { + "Date": "2026-01-14", + "Open": 214.57000732421875, + "Close": 221.39999389648438, + "Volume": 815400 + }, + { + "Date": "2026-01-15", + "Open": 221.25999450683594, + "Close": 215.24000549316406, + "Volume": 718700 + }, + { + "Date": "2026-01-16", + "Open": 214.6699981689453, + "Close": 212.61000061035156, + "Volume": 532000 + }, + { + "Date": "2026-01-20", + "Open": 208.4199981689453, + "Close": 206.47999572753906, + "Volume": 658100 + }, + { + "Date": "2026-01-21", + "Open": 209.27999877929688, + "Close": 212.9499969482422, + "Volume": 795600 + }, + { + "Date": "2026-01-22", + "Open": 214.47999572753906, + "Close": 219.0500030517578, + "Volume": 455600 + }, + { + "Date": "2026-01-23", + "Open": 218.4600067138672, + "Close": 218.2100067138672, + "Volume": 694700 + }, + { + "Date": "2026-01-26", + "Open": 219.77000427246094, + "Close": 220.44000244140625, + "Volume": 605900 + }, + { + "Date": "2026-01-27", + "Open": 220.47999572753906, + "Close": 218.0399932861328, + "Volume": 635700 + }, + { + "Date": "2026-01-28", + "Open": 219.61000061035156, + "Close": 218.35000610351562, + "Volume": 795800 + }, + { + "Date": "2026-01-29", + "Open": 216.3300018310547, + "Close": 208.9199981689453, + "Volume": 676000 + }, + { + "Date": "2026-01-30", + "Open": 206.86000061035156, + "Close": 208.60000610351562, + "Volume": 489800 + }, + { + "Date": "2026-02-02", + "Open": 208.0, + "Close": 210.4199981689453, + "Volume": 568300 + }, + { + "Date": "2026-02-03", + "Open": 205.92999267578125, + "Close": 183.3300018310547, + "Volume": 2444100 + }, + { + "Date": "2026-02-04", + "Open": 179.66000366210938, + "Close": 184.77999877929688, + "Volume": 1540500 + }, + { + "Date": "2026-02-05", + "Open": 181.83999633789062, + "Close": 177.47000122070312, + "Volume": 1518200 + }, + { + "Date": "2026-02-06", + "Open": 179.02999877929688, + "Close": 186.67999267578125, + "Volume": 819600 + }, + { + "Date": "2026-02-09", + "Open": 181.5800018310547, + "Close": 190.52999877929688, + "Volume": 927300 + }, + { + "Date": "2026-02-10", + "Open": 191.1199951171875, + "Close": 191.61000061035156, + "Volume": 724700 + }, + { + "Date": "2026-02-11", + "Open": 191.7100067138672, + "Close": 177.99000549316406, + "Volume": 1257800 + }, + { + "Date": "2026-02-12", + "Open": 176.6199951171875, + "Close": 163.1199951171875, + "Volume": 2101700 + }, + { + "Date": "2026-02-13", + "Open": 165.0, + "Close": 166.3699951171875, + "Volume": 1145800 + }, + { + "Date": "2026-02-17", + "Open": 168.5500030517578, + "Close": 162.1999969482422, + "Volume": 1488100 + }, + { + "Date": "2026-02-18", + "Open": 164.4499969482422, + "Close": 167.69000244140625, + "Volume": 1306000 + }, + { + "Date": "2026-02-19", + "Open": 131.8000030517578, + "Close": 139.16000366210938, + "Volume": 5423300 + }, + { + "Date": "2026-02-20", + "Open": 139.05999755859375, + "Close": 138.85000610351562, + "Volume": 2414400 + }, + { + "Date": "2026-02-23", + "Open": 136.5, + "Close": 129.9600067138672, + "Volume": 1777400 + }, + { + "Date": "2026-02-24", + "Open": 130.5, + "Close": 128.82000732421875, + "Volume": 1843700 + }, + { + "Date": "2026-02-25", + "Open": 130.3800048828125, + "Close": 131.0800018310547, + "Volume": 1335900 + }, + { + "Date": "2026-02-26", + "Open": 132.75, + "Close": 138.6199951171875, + "Volume": 982700 + }, + { + "Date": "2026-02-27", + "Open": 135.49000549316406, + "Close": 141.0, + "Volume": 1805900 + }, + { + "Date": "2026-03-02", + "Open": 138.55999755859375, + "Close": 139.16000366210938, + "Volume": 1023600 + }, + { + "Date": "2026-03-03", + "Open": 136.25, + "Close": 140.77000427246094, + "Volume": 840700 + }, + { + "Date": "2026-03-04", + "Open": 140.49000549316406, + "Close": 140.89999389648438, + "Volume": 721400 + }, + { + "Date": "2026-03-05", + "Open": 143.44000244140625, + "Close": 144.5800018310547, + "Volume": 2323700 + }, + { + "Date": "2026-03-06", + "Open": 141.9199981689453, + "Close": 145.8699951171875, + "Volume": 1540100 + }, + { + "Date": "2026-03-09", + "Open": 143.50999450683594, + "Close": 146.25999450683594, + "Volume": 1727700 + }, + { + "Date": "2026-03-10", + "Open": 144.8000030517578, + "Close": 142.17999267578125, + "Volume": 1589900 + }, + { + "Date": "2026-03-11", + "Open": 143.1999969482422, + "Close": 141.97999572753906, + "Volume": 1084500 + }, + { + "Date": "2026-03-12", + "Open": 140.0, + "Close": 135.80999755859375, + "Volume": 1380700 + }, + { + "Date": "2026-03-13", + "Open": 137.77000427246094, + "Close": 137.13999938964844, + "Volume": 1356100 + }, + { + "Date": "2026-03-16", + "Open": 139.1999969482422, + "Close": 137.0500030517578, + "Volume": 1339800 + }, + { + "Date": "2026-03-17", + "Open": 138.0500030517578, + "Close": 136.4600067138672, + "Volume": 1176600 + }, + { + "Date": "2026-03-18", + "Open": 135.50999450683594, + "Close": 133.97999572753906, + "Volume": 845000 + }, + { + "Date": "2026-03-19", + "Open": 133.61000061035156, + "Close": 135.6699981689453, + "Volume": 1210400 + }, + { + "Date": "2026-03-20", + "Open": 134.88999938964844, + "Close": 137.42999267578125, + "Volume": 2491200 + }, + { + "Date": "2026-03-23", + "Open": 139.35000610351562, + "Close": 135.72000122070312, + "Volume": 1217500 + }, + { + "Date": "2026-03-24", + "Open": 133.8000030517578, + "Close": 133.0399932861328, + "Volume": 842200 + }, + { + "Date": "2026-03-25", + "Open": 135.25, + "Close": 133.25999450683594, + "Volume": 1181900 + }, + { + "Date": "2026-03-26", + "Open": 134.5500030517578, + "Close": 136.14999389648438, + "Volume": 622700 + }, + { + "Date": "2026-03-27", + "Open": 134.25, + "Close": 135.19000244140625, + "Volume": 989600 + }, + { + "Date": "2026-03-30", + "Open": 135.39999389648438, + "Close": 136.17999267578125, + "Volume": 906000 + }, + { + "Date": "2026-03-31", + "Open": 137.7899932861328, + "Close": 135.39999389648438, + "Volume": 990500 + }, + { + "Date": "2026-04-01", + "Open": 135.4199981689453, + "Close": 135.1199951171875, + "Volume": 934700 + }, + { + "Date": "2026-04-02", + "Open": 134.32000732421875, + "Close": 137.99000549316406, + "Volume": 846000 + }, + { + "Date": "2026-04-06", + "Open": 137.85000610351562, + "Close": 137.02000427246094, + "Volume": 1000100 + }, + { + "Date": "2026-04-07", + "Open": 136.35000610351562, + "Close": 134.22000122070312, + "Volume": 1086500 + }, + { + "Date": "2026-04-08", + "Open": 136.14999389648438, + "Close": 135.14999389648438, + "Volume": 127039 + } + ], + "EFX": [ + { + "Date": "2025-11-26", + "Open": 212.83497043191346, + "Close": 212.1268768310547, + "Volume": 1542400 + }, + { + "Date": "2025-11-28", + "Open": 212.16677338554388, + "Close": 211.79776000976562, + "Volume": 740900 + }, + { + "Date": "2025-12-01", + "Open": 209.72336745813976, + "Close": 208.37701416015625, + "Volume": 1719600 + }, + { + "Date": "2025-12-02", + "Open": 209.05517951585043, + "Close": 208.1077423095703, + "Volume": 1723000 + }, + { + "Date": "2025-12-03", + "Open": 209.9826771595945, + "Close": 209.18482971191406, + "Volume": 1454900 + }, + { + "Date": "2025-12-04", + "Open": 210.70074104134724, + "Close": 210.71070861816406, + "Volume": 2754100 + }, + { + "Date": "2025-12-05", + "Open": 211.0497829479709, + "Close": 210.94007873535156, + "Volume": 2491100 + }, + { + "Date": "2025-12-08", + "Open": 210.48133535593922, + "Close": 209.72337341308594, + "Volume": 1410500 + }, + { + "Date": "2025-12-09", + "Open": 210.30180843466184, + "Close": 208.45680236816406, + "Volume": 964700 + }, + { + "Date": "2025-12-10", + "Open": 207.8683771146173, + "Close": 214.60018920898438, + "Volume": 2006100 + }, + { + "Date": "2025-12-11", + "Open": 217.14332283491083, + "Close": 220.00559997558594, + "Volume": 1964000 + }, + { + "Date": "2025-12-12", + "Open": 221.1126191009105, + "Close": 220.2349853515625, + "Volume": 1546900 + }, + { + "Date": "2025-12-15", + "Open": 220.68375760822605, + "Close": 216.43524169921875, + "Volume": 2008800 + }, + { + "Date": "2025-12-16", + "Open": 218.3201583411583, + "Close": 217.94117736816406, + "Volume": 1592500 + }, + { + "Date": "2025-12-17", + "Open": 217.03362769095196, + "Close": 217.55223083496094, + "Volume": 1330100 + }, + { + "Date": "2025-12-18", + "Open": 219.63658447098405, + "Close": 218.8188018798828, + "Volume": 1228800 + }, + { + "Date": "2025-12-19", + "Open": 219.02822526680032, + "Close": 218.56947326660156, + "Volume": 3593100 + }, + { + "Date": "2025-12-22", + "Open": 219.54683698416963, + "Close": 219.86598205566406, + "Volume": 791300 + }, + { + "Date": "2025-12-23", + "Open": 219.07810224285467, + "Close": 219.39724731445312, + "Volume": 794800 + }, + { + "Date": "2025-12-24", + "Open": 218.83873815959637, + "Close": 219.9656982421875, + "Volume": 284800 + }, + { + "Date": "2025-12-26", + "Open": 220.18510485336606, + "Close": 221.46165466308594, + "Volume": 594400 + }, + { + "Date": "2025-12-29", + "Open": 222.40909738687955, + "Close": 221.53147888183594, + "Volume": 692000 + }, + { + "Date": "2025-12-30", + "Open": 220.22500869959467, + "Close": 220.17514038085938, + "Volume": 511000 + }, + { + "Date": "2025-12-31", + "Open": 219.5867144756345, + "Close": 216.3953399658203, + "Volume": 695200 + }, + { + "Date": "2026-01-02", + "Open": 215.94655657213983, + "Close": 213.4532928466797, + "Volume": 1664500 + }, + { + "Date": "2026-01-05", + "Open": 214.29103664380256, + "Close": 220.19508361816406, + "Volume": 1080400 + }, + { + "Date": "2026-01-06", + "Open": 212.52581638088986, + "Close": 211.6781005859375, + "Volume": 2430400 + }, + { + "Date": "2026-01-07", + "Open": 213.12418645390133, + "Close": 212.9247283935547, + "Volume": 1769100 + }, + { + "Date": "2026-01-08", + "Open": 211.19939309825895, + "Close": 217.44252014160156, + "Volume": 1512700 + }, + { + "Date": "2026-01-09", + "Open": 220.63389344385263, + "Close": 226.3484649658203, + "Volume": 1510700 + }, + { + "Date": "2026-01-12", + "Open": 226.15897956009073, + "Close": 221.05276489257812, + "Volume": 1108600 + }, + { + "Date": "2026-01-13", + "Open": 220.90317156417038, + "Close": 216.97378540039062, + "Volume": 1792400 + }, + { + "Date": "2026-01-14", + "Open": 216.83416709756474, + "Close": 219.17784118652344, + "Volume": 1526900 + }, + { + "Date": "2026-01-15", + "Open": 220.35465614935788, + "Close": 218.61935424804688, + "Volume": 784500 + }, + { + "Date": "2026-01-16", + "Open": 216.6945401544246, + "Close": 218.97837829589844, + "Volume": 786000 + }, + { + "Date": "2026-01-20", + "Open": 216.41529112977724, + "Close": 207.78860473632812, + "Volume": 2623500 + }, + { + "Date": "2026-01-21", + "Open": 208.78591486741956, + "Close": 211.43873596191406, + "Volume": 2184900 + }, + { + "Date": "2026-01-22", + "Open": 212.8449333015742, + "Close": 213.50315856933594, + "Volume": 2679700 + }, + { + "Date": "2026-01-23", + "Open": 212.4260762469462, + "Close": 209.17486572265625, + "Volume": 2922700 + }, + { + "Date": "2026-01-26", + "Open": 209.74331866766636, + "Close": 213.9120635986328, + "Volume": 1386500 + }, + { + "Date": "2026-01-27", + "Open": 212.39615889176412, + "Close": 207.46946716308594, + "Volume": 1375200 + }, + { + "Date": "2026-01-28", + "Open": 206.88106395844625, + "Close": 204.77674865722656, + "Volume": 1555800 + }, + { + "Date": "2026-01-29", + "Open": 204.96622596935862, + "Close": 203.4503173828125, + "Volume": 1686800 + }, + { + "Date": "2026-01-30", + "Open": 201.81475033955678, + "Close": 200.85733032226562, + "Volume": 1520500 + }, + { + "Date": "2026-02-02", + "Open": 200.47835253015216, + "Close": 198.63333129882812, + "Volume": 2021400 + }, + { + "Date": "2026-02-03", + "Open": 190.68481708101615, + "Close": 174.57833862304688, + "Volume": 4812200 + }, + { + "Date": "2026-02-04", + "Open": 173.0325081163461, + "Close": 180.55218505859375, + "Volume": 5005100 + }, + { + "Date": "2026-02-05", + "Open": 182.32739639786413, + "Close": 190.4953155517578, + "Volume": 4496400 + }, + { + "Date": "2026-02-06", + "Open": 190.11635084121673, + "Close": 195.0928955078125, + "Volume": 3108800 + }, + { + "Date": "2026-02-09", + "Open": 193.99586936526953, + "Close": 199.0522003173828, + "Volume": 2077200 + }, + { + "Date": "2026-02-10", + "Open": 195.2823860710461, + "Close": 202.16380310058594, + "Volume": 2544000 + }, + { + "Date": "2026-02-11", + "Open": 199.3314538002626, + "Close": 197.0675811767578, + "Volume": 2827400 + }, + { + "Date": "2026-02-12", + "Open": 196.81824801145788, + "Close": 187.67294311523438, + "Volume": 2992000 + }, + { + "Date": "2026-02-13", + "Open": 190.48534938629675, + "Close": 192.28050231933594, + "Volume": 1313900 + }, + { + "Date": "2026-02-17", + "Open": 194.81365684104222, + "Close": 192.18077087402344, + "Volume": 1753400 + }, + { + "Date": "2026-02-18", + "Open": 193.19802025116707, + "Close": 192.07106018066406, + "Volume": 1055800 + }, + { + "Date": "2026-02-19", + "Open": 191.43279357837392, + "Close": 194.77377319335938, + "Volume": 1484600 + }, + { + "Date": "2026-02-20", + "Open": 196.0303639298751, + "Close": 196.92794799804688, + "Volume": 1329900 + }, + { + "Date": "2026-02-23", + "Open": 195.19263748732132, + "Close": 187.92227172851562, + "Volume": 1266300 + }, + { + "Date": "2026-02-24", + "Open": 187.57322527188708, + "Close": 193.79641723632812, + "Volume": 1525000 + }, + { + "Date": "2026-02-25", + "Open": 195.81096375901342, + "Close": 197.58616638183594, + "Volume": 1937900 + }, + { + "Date": "2026-02-26", + "Open": 199.46110818521504, + "Close": 207.2899627685547, + "Volume": 1481300 + }, + { + "Date": "2026-02-27", + "Open": 204.38780011830494, + "Close": 208.39697265625, + "Volume": 1258400 + }, + { + "Date": "2026-03-02", + "Open": 203.7395390209579, + "Close": 207.46946716308594, + "Volume": 988800 + }, + { + "Date": "2026-03-03", + "Open": 202.9815842176157, + "Close": 205.87376403808594, + "Volume": 1456200 + }, + { + "Date": "2026-03-04", + "Open": 204.68699428272456, + "Close": 206.01341247558594, + "Volume": 969100 + }, + { + "Date": "2026-03-05", + "Open": 203.42040808599307, + "Close": 206.32257080078125, + "Volume": 1360200 + }, + { + "Date": "2026-03-06", + "Open": 204.26812019030072, + "Close": 207.27000427246094, + "Volume": 1283300 + }, + { + "Date": "2026-03-09", + "Open": 204.8800048828125, + "Close": 204.61000061035156, + "Volume": 1653600 + }, + { + "Date": "2026-03-10", + "Open": 203.69000244140625, + "Close": 195.94000244140625, + "Volume": 1169200 + }, + { + "Date": "2026-03-11", + "Open": 196.8000030517578, + "Close": 191.5500030517578, + "Volume": 916600 + }, + { + "Date": "2026-03-12", + "Open": 190.64999389648438, + "Close": 182.4600067138672, + "Volume": 1997500 + }, + { + "Date": "2026-03-13", + "Open": 185.1999969482422, + "Close": 184.27999877929688, + "Volume": 1172400 + }, + { + "Date": "2026-03-16", + "Open": 186.11000061035156, + "Close": 185.17999267578125, + "Volume": 1241100 + }, + { + "Date": "2026-03-17", + "Open": 187.22000122070312, + "Close": 187.32000732421875, + "Volume": 818900 + }, + { + "Date": "2026-03-18", + "Open": 184.50999450683594, + "Close": 183.7899932861328, + "Volume": 1302800 + }, + { + "Date": "2026-03-19", + "Open": 182.2899932861328, + "Close": 181.5, + "Volume": 1824200 + }, + { + "Date": "2026-03-20", + "Open": 181.33999633789062, + "Close": 178.02000427246094, + "Volume": 2865500 + }, + { + "Date": "2026-03-23", + "Open": 182.50999450683594, + "Close": 179.64999389648438, + "Volume": 1589700 + }, + { + "Date": "2026-03-24", + "Open": 176.77000427246094, + "Close": 169.5, + "Volume": 2334100 + }, + { + "Date": "2026-03-25", + "Open": 173.0, + "Close": 172.5500030517578, + "Volume": 1865200 + }, + { + "Date": "2026-03-26", + "Open": 170.7100067138672, + "Close": 174.50999450683594, + "Volume": 1771800 + }, + { + "Date": "2026-03-27", + "Open": 172.4600067138672, + "Close": 171.85000610351562, + "Volume": 2481300 + }, + { + "Date": "2026-03-30", + "Open": 174.0800018310547, + "Close": 177.39999389648438, + "Volume": 1677700 + }, + { + "Date": "2026-03-31", + "Open": 180.58999633789062, + "Close": 180.07000732421875, + "Volume": 1752500 + }, + { + "Date": "2026-04-01", + "Open": 179.1699981689453, + "Close": 179.66000366210938, + "Volume": 4244600 + }, + { + "Date": "2026-04-02", + "Open": 179.02999877929688, + "Close": 182.38999938964844, + "Volume": 1158200 + }, + { + "Date": "2026-04-06", + "Open": 181.66000366210938, + "Close": 182.07000732421875, + "Volume": 936900 + }, + { + "Date": "2026-04-07", + "Open": 183.33999633789062, + "Close": 181.83999633789062, + "Volume": 1117700 + }, + { + "Date": "2026-04-08", + "Open": 188.1699981689453, + "Close": 186.21499633789062, + "Volume": 197919 + } + ], + "EQH": [ + { + "Date": "2025-11-26", + "Open": 46.38900818199767, + "Close": 46.498252868652344, + "Volume": 2522400 + }, + { + "Date": "2025-11-28", + "Open": 46.60749682397492, + "Close": 46.369144439697266, + "Volume": 1211800 + }, + { + "Date": "2025-12-01", + "Open": 46.12086388349212, + "Close": 45.25684356689453, + "Volume": 2792900 + }, + { + "Date": "2025-12-02", + "Open": 45.654093651828006, + "Close": 44.114742279052734, + "Volume": 2904400 + }, + { + "Date": "2025-12-03", + "Open": 44.19419722109802, + "Close": 45.31643295288086, + "Volume": 2591700 + }, + { + "Date": "2025-12-04", + "Open": 45.36608660122692, + "Close": 45.644161224365234, + "Volume": 1816700 + }, + { + "Date": "2025-12-05", + "Open": 45.395878614383776, + "Close": 45.534915924072266, + "Volume": 1876800 + }, + { + "Date": "2025-12-08", + "Open": 45.33629442762933, + "Close": 45.72361373901367, + "Volume": 2118800 + }, + { + "Date": "2025-12-09", + "Open": 46.021551455175725, + "Close": 46.41880416870117, + "Volume": 2514100 + }, + { + "Date": "2025-12-10", + "Open": 46.40886980134956, + "Close": 47.61055374145508, + "Volume": 2681700 + }, + { + "Date": "2025-12-11", + "Open": 47.60062618201601, + "Close": 48.663272857666016, + "Volume": 2056600 + }, + { + "Date": "2025-12-12", + "Open": 48.90162495584181, + "Close": 47.9283561706543, + "Volume": 1791400 + }, + { + "Date": "2025-12-15", + "Open": 48.35540174816524, + "Close": 47.968082427978516, + "Volume": 2529800 + }, + { + "Date": "2025-12-16", + "Open": 48.544098610921615, + "Close": 47.987945556640625, + "Volume": 1772500 + }, + { + "Date": "2025-12-17", + "Open": 48.10711896980552, + "Close": 47.829044342041016, + "Volume": 2590900 + }, + { + "Date": "2025-12-18", + "Open": 48.13691718169539, + "Close": 47.46158981323242, + "Volume": 2856200 + }, + { + "Date": "2025-12-19", + "Open": 47.53110593017015, + "Close": 47.690006256103516, + "Volume": 6606400 + }, + { + "Date": "2025-12-22", + "Open": 47.85883884390483, + "Close": 48.166709899902344, + "Volume": 2210400 + }, + { + "Date": "2025-12-23", + "Open": 48.20643449709543, + "Close": 48.593753814697266, + "Volume": 1544100 + }, + { + "Date": "2025-12-24", + "Open": 48.59375276836772, + "Close": 48.405059814453125, + "Volume": 883200 + }, + { + "Date": "2025-12-26", + "Open": 48.54409623314948, + "Close": 48.246158599853516, + "Volume": 852500 + }, + { + "Date": "2025-12-29", + "Open": 48.11705353135692, + "Close": 48.037601470947266, + "Volume": 1384700 + }, + { + "Date": "2025-12-30", + "Open": 48.00780725290584, + "Close": 47.749595642089844, + "Volume": 1157400 + }, + { + "Date": "2025-12-31", + "Open": 47.77938970782768, + "Close": 47.32255172729492, + "Volume": 1425700 + }, + { + "Date": "2026-01-02", + "Open": 47.33247930460273, + "Close": 47.640350341796875, + "Volume": 1464800 + }, + { + "Date": "2026-01-05", + "Open": 48.275951135768864, + "Close": 48.91155242919922, + "Volume": 2541700 + }, + { + "Date": "2026-01-06", + "Open": 48.81224218249166, + "Close": 48.41498947143555, + "Volume": 2250000 + }, + { + "Date": "2026-01-07", + "Open": 48.206435566566356, + "Close": 47.41193389892578, + "Volume": 2175600 + }, + { + "Date": "2026-01-08", + "Open": 47.24309774846885, + "Close": 47.660213470458984, + "Volume": 3390400 + }, + { + "Date": "2026-01-09", + "Open": 47.76945388417002, + "Close": 48.25608825683594, + "Volume": 1891100 + }, + { + "Date": "2026-01-12", + "Open": 47.61055647447383, + "Close": 47.41193389892578, + "Volume": 1590200 + }, + { + "Date": "2026-01-13", + "Open": 47.41193260282379, + "Close": 46.498252868652344, + "Volume": 1722900 + }, + { + "Date": "2026-01-14", + "Open": 46.41880500173773, + "Close": 47.25303268432617, + "Volume": 3253700 + }, + { + "Date": "2026-01-15", + "Open": 47.39206849031635, + "Close": 46.984886169433594, + "Volume": 3515800 + }, + { + "Date": "2026-01-16", + "Open": 46.82598642444073, + "Close": 46.408870697021484, + "Volume": 2603700 + }, + { + "Date": "2026-01-20", + "Open": 45.683889420564526, + "Close": 45.34622573852539, + "Volume": 4533900 + }, + { + "Date": "2026-01-21", + "Open": 45.594508201638256, + "Close": 45.42567825317383, + "Volume": 4544000 + }, + { + "Date": "2026-01-22", + "Open": 45.81299721884762, + "Close": 46.05134582519531, + "Volume": 3701800 + }, + { + "Date": "2026-01-23", + "Open": 45.812997010710035, + "Close": 45.32636260986328, + "Volume": 6765500 + }, + { + "Date": "2026-01-26", + "Open": 45.40581351084248, + "Close": 45.803062438964844, + "Volume": 1861500 + }, + { + "Date": "2026-01-27", + "Open": 45.59450542449659, + "Close": 45.6143684387207, + "Volume": 1674700 + }, + { + "Date": "2026-01-28", + "Open": 45.56471379612236, + "Close": 45.79313278198242, + "Volume": 1746800 + }, + { + "Date": "2026-01-29", + "Open": 46.15065939821649, + "Close": 45.783199310302734, + "Volume": 2144900 + }, + { + "Date": "2026-01-30", + "Open": 45.5448523763987, + "Close": 46.08114242553711, + "Volume": 3273700 + }, + { + "Date": "2026-02-02", + "Open": 45.91230681300459, + "Close": 46.428733825683594, + "Volume": 2645800 + }, + { + "Date": "2026-02-03", + "Open": 46.09107011436422, + "Close": 44.37295913696289, + "Volume": 3072700 + }, + { + "Date": "2026-02-04", + "Open": 44.42261543661075, + "Close": 44.49213409423828, + "Volume": 5043100 + }, + { + "Date": "2026-02-05", + "Open": 43.20106833493744, + "Close": 43.10175704956055, + "Volume": 5015100 + }, + { + "Date": "2026-02-06", + "Open": 43.72742524477291, + "Close": 45.20718765258789, + "Volume": 5036000 + }, + { + "Date": "2026-02-09", + "Open": 44.98869717522831, + "Close": 45.693817138671875, + "Volume": 2584100 + }, + { + "Date": "2026-02-10", + "Open": 45.763341437490034, + "Close": 45.33629608154297, + "Volume": 2334900 + }, + { + "Date": "2026-02-11", + "Open": 45.435605040538114, + "Close": 44.24385070800781, + "Volume": 2236500 + }, + { + "Date": "2026-02-12", + "Open": 45.13766974930353, + "Close": 43.280521392822266, + "Volume": 3104200 + }, + { + "Date": "2026-02-13", + "Open": 43.12161416087351, + "Close": 44.0849494934082, + "Volume": 2748500 + }, + { + "Date": "2026-02-17", + "Open": 44.21405816622444, + "Close": 44.93904113769531, + "Volume": 1946700 + }, + { + "Date": "2026-02-18", + "Open": 44.87945374578464, + "Close": 45.23698043823242, + "Volume": 1978900 + }, + { + "Date": "2026-02-19", + "Open": 44.49213542639841, + "Close": 44.04522705078125, + "Volume": 2380900 + }, + { + "Date": "2026-02-20", + "Open": 43.856533391225675, + "Close": 43.91612243652344, + "Volume": 2820500 + }, + { + "Date": "2026-02-23", + "Open": 43.45928146595772, + "Close": 39.933677673339844, + "Volume": 5663000 + }, + { + "Date": "2026-02-24", + "Open": 39.884019423953845, + "Close": 40.827491760253906, + "Volume": 5350500 + }, + { + "Date": "2026-02-25", + "Open": 41.41343741850489, + "Close": 40.827491760253906, + "Volume": 3385200 + }, + { + "Date": "2026-02-26", + "Open": 41.22474134967795, + "Close": 41.63192367553711, + "Volume": 3799400 + }, + { + "Date": "2026-02-27", + "Open": 40.9268057871036, + "Close": 39.94361114501953, + "Volume": 5489600 + }, + { + "Date": "2026-03-02", + "Open": 39.09944777249189, + "Close": 40.211753845214844, + "Volume": 3839300 + }, + { + "Date": "2026-03-03", + "Open": 38.80151108304971, + "Close": 39.02000045776367, + "Volume": 3662800 + }, + { + "Date": "2026-03-04", + "Open": 39.130001068115234, + "Close": 40.13999938964844, + "Volume": 3372700 + }, + { + "Date": "2026-03-05", + "Open": 39.88999938964844, + "Close": 39.779998779296875, + "Volume": 2085100 + }, + { + "Date": "2026-03-06", + "Open": 38.720001220703125, + "Close": 39.2599983215332, + "Volume": 2812400 + }, + { + "Date": "2026-03-09", + "Open": 38.619998931884766, + "Close": 39.439998626708984, + "Volume": 3331200 + }, + { + "Date": "2026-03-10", + "Open": 39.619998931884766, + "Close": 39.2599983215332, + "Volume": 3787800 + }, + { + "Date": "2026-03-11", + "Open": 39.0099983215332, + "Close": 38.2400016784668, + "Volume": 5613900 + }, + { + "Date": "2026-03-12", + "Open": 37.41999816894531, + "Close": 37.060001373291016, + "Volume": 3175100 + }, + { + "Date": "2026-03-13", + "Open": 37.36000061035156, + "Close": 37.220001220703125, + "Volume": 1882900 + }, + { + "Date": "2026-03-16", + "Open": 37.56999969482422, + "Close": 37.77000045776367, + "Volume": 1924600 + }, + { + "Date": "2026-03-17", + "Open": 38.43000030517578, + "Close": 38.54999923706055, + "Volume": 1964000 + }, + { + "Date": "2026-03-18", + "Open": 38.220001220703125, + "Close": 37.84000015258789, + "Volume": 3346500 + }, + { + "Date": "2026-03-19", + "Open": 37.529998779296875, + "Close": 37.2400016784668, + "Volume": 3397400 + }, + { + "Date": "2026-03-20", + "Open": 37.20000076293945, + "Close": 37.349998474121094, + "Volume": 7135900 + }, + { + "Date": "2026-03-23", + "Open": 38.81999969482422, + "Close": 38.08000183105469, + "Volume": 2014200 + }, + { + "Date": "2026-03-24", + "Open": 37.4900016784668, + "Close": 37.56999969482422, + "Volume": 1768900 + }, + { + "Date": "2026-03-25", + "Open": 37.93000030517578, + "Close": 38.189998626708984, + "Volume": 1552300 + }, + { + "Date": "2026-03-26", + "Open": 38.529998779296875, + "Close": 38.529998779296875, + "Volume": 9287700 + }, + { + "Date": "2026-03-27", + "Open": 38.290000915527344, + "Close": 35.34000015258789, + "Volume": 9380000 + }, + { + "Date": "2026-03-30", + "Open": 35.970001220703125, + "Close": 35.650001525878906, + "Volume": 8017000 + }, + { + "Date": "2026-03-31", + "Open": 36.40999984741211, + "Close": 37.11000061035156, + "Volume": 7259800 + }, + { + "Date": "2026-04-01", + "Open": 37.689998626708984, + "Close": 37.619998931884766, + "Volume": 5204600 + }, + { + "Date": "2026-04-02", + "Open": 36.529998779296875, + "Close": 37.790000915527344, + "Volume": 4663200 + }, + { + "Date": "2026-04-06", + "Open": 37.70000076293945, + "Close": 38.45000076293945, + "Volume": 2837700 + }, + { + "Date": "2026-04-07", + "Open": 37.959999084472656, + "Close": 37.75, + "Volume": 4599000 + }, + { + "Date": "2026-04-08", + "Open": 39.619998931884766, + "Close": 39.31999969482422, + "Volume": 889215 + } + ], + "EIX": [ + { + "Date": "2025-11-26", + "Open": 57.53783692161565, + "Close": 57.55731201171875, + "Volume": 2506500 + }, + { + "Date": "2025-11-28", + "Open": 57.73258059202889, + "Close": 57.34308624267578, + "Volume": 1203100 + }, + { + "Date": "2025-12-01", + "Open": 57.30413870750725, + "Close": 56.60305404663086, + "Volume": 2805400 + }, + { + "Date": "2025-12-02", + "Open": 56.93412666827913, + "Close": 55.639060974121094, + "Volume": 3498400 + }, + { + "Date": "2025-12-03", + "Open": 55.843539076584854, + "Close": 55.79485321044922, + "Volume": 2661300 + }, + { + "Date": "2025-12-04", + "Open": 55.84354093095217, + "Close": 56.03828811645508, + "Volume": 2451900 + }, + { + "Date": "2025-12-05", + "Open": 56.077236085536434, + "Close": 56.56410217285156, + "Volume": 2855500 + }, + { + "Date": "2025-12-08", + "Open": 56.77832415307022, + "Close": 54.55821228027344, + "Volume": 4162500 + }, + { + "Date": "2025-12-09", + "Open": 54.77243677508208, + "Close": 55.1424560546875, + "Volume": 2216500 + }, + { + "Date": "2025-12-10", + "Open": 55.10350555866167, + "Close": 55.97986602783203, + "Volume": 3577000 + }, + { + "Date": "2025-12-11", + "Open": 56.1940838511681, + "Close": 56.40830612182617, + "Volume": 3374900 + }, + { + "Date": "2025-12-12", + "Open": 57.08017872239434, + "Close": 56.778324127197266, + "Volume": 2976400 + }, + { + "Date": "2025-12-15", + "Open": 57.31388001360445, + "Close": 57.537837982177734, + "Volume": 2965300 + }, + { + "Date": "2025-12-16", + "Open": 57.703370003348475, + "Close": 56.788063049316406, + "Volume": 2914400 + }, + { + "Date": "2025-12-17", + "Open": 56.86596286701768, + "Close": 57.976016998291016, + "Volume": 3618300 + }, + { + "Date": "2025-12-18", + "Open": 58.07338920524234, + "Close": 58.5894660949707, + "Volume": 3127600 + }, + { + "Date": "2025-12-19", + "Open": 58.462883528156674, + "Close": 58.521305084228516, + "Volume": 8650700 + }, + { + "Date": "2025-12-22", + "Open": 58.52130344390753, + "Close": 59.037384033203125, + "Volume": 2866500 + }, + { + "Date": "2025-12-23", + "Open": 58.73552576171274, + "Close": 58.482357025146484, + "Volume": 2305200 + }, + { + "Date": "2025-12-24", + "Open": 58.735527361808344, + "Close": 58.521305084228516, + "Volume": 1380400 + }, + { + "Date": "2025-12-26", + "Open": 58.59920272220702, + "Close": 57.946800231933594, + "Volume": 1136100 + }, + { + "Date": "2025-12-29", + "Open": 58.03443897299702, + "Close": 58.521305084228516, + "Volume": 3454000 + }, + { + "Date": "2025-12-30", + "Open": 58.67710012986507, + "Close": 58.76473617553711, + "Volume": 2555700 + }, + { + "Date": "2025-12-31", + "Open": 58.774478073273166, + "Close": 58.44340896606445, + "Volume": 3306500 + }, + { + "Date": "2026-01-02", + "Open": 58.78421074694936, + "Close": 59.32950210571289, + "Volume": 2681100 + }, + { + "Date": "2026-01-05", + "Open": 59.2321316967474, + "Close": 59.027645111083984, + "Volume": 4281400 + }, + { + "Date": "2026-01-06", + "Open": 58.83289618230462, + "Close": 58.9205322265625, + "Volume": 4495500 + }, + { + "Date": "2026-01-07", + "Open": 59.02724697453961, + "Close": 57.762516021728516, + "Volume": 2993200 + }, + { + "Date": "2026-01-08", + "Open": 57.52538071891747, + "Close": 58.89879608154297, + "Volume": 3305100 + }, + { + "Date": "2026-01-09", + "Open": 59.254502034658174, + "Close": 60.262332916259766, + "Volume": 2581000 + }, + { + "Date": "2026-01-12", + "Open": 60.00543429186294, + "Close": 59.27426528930664, + "Volume": 2547500 + }, + { + "Date": "2026-01-13", + "Open": 59.284144526481526, + "Close": 59.956031799316406, + "Volume": 1899200 + }, + { + "Date": "2026-01-14", + "Open": 59.9856725105026, + "Close": 60.88481521606445, + "Volume": 2970700 + }, + { + "Date": "2026-01-15", + "Open": 60.865054309246545, + "Close": 60.7860107421875, + "Volume": 3473500 + }, + { + "Date": "2026-01-16", + "Open": 60.519227979004064, + "Close": 61.645626068115234, + "Volume": 2833200 + }, + { + "Date": "2026-01-20", + "Open": 60.44018248759751, + "Close": 59.19521713256836, + "Volume": 4614900 + }, + { + "Date": "2026-01-21", + "Open": 60.01531657995634, + "Close": 59.69913101196289, + "Volume": 3446100 + }, + { + "Date": "2026-01-22", + "Open": 60.2228096062957, + "Close": 60.015316009521484, + "Volume": 2844200 + }, + { + "Date": "2026-01-23", + "Open": 60.27221163490818, + "Close": 60.04495620727539, + "Volume": 2869000 + }, + { + "Date": "2026-01-26", + "Open": 60.588393554945995, + "Close": 60.90457534790039, + "Volume": 2418700 + }, + { + "Date": "2026-01-27", + "Open": 60.91445949024284, + "Close": 61.88276672363281, + "Volume": 2010400 + }, + { + "Date": "2026-01-28", + "Open": 61.74443574304609, + "Close": 61.50729751586914, + "Volume": 1986300 + }, + { + "Date": "2026-01-29", + "Open": 62.070499586423466, + "Close": 61.428253173828125, + "Volume": 2426000 + }, + { + "Date": "2026-01-30", + "Open": 61.418374293259475, + "Close": 61.53694152832031, + "Volume": 4507000 + }, + { + "Date": "2026-02-02", + "Open": 61.38873244906798, + "Close": 60.02519607543945, + "Volume": 4681000 + }, + { + "Date": "2026-02-03", + "Open": 60.03507571916915, + "Close": 60.74648666381836, + "Volume": 3091900 + }, + { + "Date": "2026-02-04", + "Open": 61.27016089178684, + "Close": 62.70286178588867, + "Volume": 3228300 + }, + { + "Date": "2026-02-05", + "Open": 62.87083512807324, + "Close": 62.94987869262695, + "Volume": 2850700 + }, + { + "Date": "2026-02-06", + "Open": 63.45379715935381, + "Close": 63.24630355834961, + "Volume": 2367600 + }, + { + "Date": "2026-02-09", + "Open": 62.94987951459503, + "Close": 63.028926849365234, + "Volume": 2185100 + }, + { + "Date": "2026-02-10", + "Open": 63.23642090715204, + "Close": 64.67900085449219, + "Volume": 2449800 + }, + { + "Date": "2026-02-11", + "Open": 64.94578442651897, + "Close": 66.2599105834961, + "Volume": 2479500 + }, + { + "Date": "2026-02-12", + "Open": 66.45752818133792, + "Close": 68.25581359863281, + "Volume": 6170600 + }, + { + "Date": "2026-02-13", + "Open": 67.47523712917493, + "Close": 70.60741424560547, + "Volume": 4737900 + }, + { + "Date": "2026-02-17", + "Open": 71.4769157533446, + "Close": 70.5678939819336, + "Volume": 4139800 + }, + { + "Date": "2026-02-18", + "Open": 70.77538172778243, + "Close": 68.868408203125, + "Volume": 4722800 + }, + { + "Date": "2026-02-19", + "Open": 70.15290026178923, + "Close": 71.79309844970703, + "Volume": 5179000 + }, + { + "Date": "2026-02-20", + "Open": 72.15867851230392, + "Close": 72.8602066040039, + "Volume": 3322800 + }, + { + "Date": "2026-02-23", + "Open": 72.81080828583842, + "Close": 73.75935363769531, + "Volume": 2506000 + }, + { + "Date": "2026-02-24", + "Open": 73.80875746454991, + "Close": 74.34231567382812, + "Volume": 3602000 + }, + { + "Date": "2026-02-25", + "Open": 74.17434152112364, + "Close": 74.30278778076172, + "Volume": 2714000 + }, + { + "Date": "2026-02-26", + "Open": 74.02612997711314, + "Close": 73.48269653320312, + "Volume": 2867000 + }, + { + "Date": "2026-02-27", + "Open": 73.71983559214347, + "Close": 73.84828186035156, + "Volume": 4914200 + }, + { + "Date": "2026-03-02", + "Open": 73.6506678625589, + "Close": 73.53209686279297, + "Volume": 3297400 + }, + { + "Date": "2026-03-03", + "Open": 72.15868351042579, + "Close": 72.9787826538086, + "Volume": 3387100 + }, + { + "Date": "2026-03-04", + "Open": 73.3443702547268, + "Close": 73.0084228515625, + "Volume": 3701900 + }, + { + "Date": "2026-03-05", + "Open": 71.76345081479835, + "Close": 70.37027740478516, + "Volume": 4865700 + }, + { + "Date": "2026-03-06", + "Open": 69.97505176621078, + "Close": 70.90383911132812, + "Volume": 4037400 + }, + { + "Date": "2026-03-09", + "Open": 70.52837017576653, + "Close": 69.8861312866211, + "Volume": 5732200 + }, + { + "Date": "2026-03-10", + "Open": 69.68850786766674, + "Close": 70.23194885253906, + "Volume": 3110700 + }, + { + "Date": "2026-03-11", + "Open": 70.22206386942857, + "Close": 70.67657470703125, + "Volume": 4775900 + }, + { + "Date": "2026-03-12", + "Open": 70.14302129814466, + "Close": 70.1133804321289, + "Volume": 3102900 + }, + { + "Date": "2026-03-13", + "Open": 71.19038071981781, + "Close": 70.87419891357422, + "Volume": 2687500 + }, + { + "Date": "2026-03-16", + "Open": 71.6350096985422, + "Close": 72.09940338134766, + "Volume": 3059400 + }, + { + "Date": "2026-03-17", + "Open": 73.01830643654316, + "Close": 72.04999542236328, + "Volume": 3373300 + }, + { + "Date": "2026-03-18", + "Open": 71.41762739839804, + "Close": 71.79309844970703, + "Volume": 2897800 + }, + { + "Date": "2026-03-19", + "Open": 71.51643935001427, + "Close": 71.03228759765625, + "Volume": 3800700 + }, + { + "Date": "2026-03-20", + "Open": 71.33858231661381, + "Close": 68.91781616210938, + "Volume": 8379300 + }, + { + "Date": "2026-03-23", + "Open": 70.7753809841778, + "Close": 69.82683563232422, + "Volume": 2526100 + }, + { + "Date": "2026-03-24", + "Open": 69.39208986320237, + "Close": 70.42955780029297, + "Volume": 2272700 + }, + { + "Date": "2026-03-25", + "Open": 71.05204812032322, + "Close": 70.34063720703125, + "Volume": 1703300 + }, + { + "Date": "2026-03-26", + "Open": 69.68850945771108, + "Close": 69.92564392089844, + "Volume": 2636000 + }, + { + "Date": "2026-03-27", + "Open": 69.98493333024054, + "Close": 69.46125793457031, + "Volume": 3166400 + }, + { + "Date": "2026-03-30", + "Open": 70.64693976728645, + "Close": 70.98287963867188, + "Volume": 3392100 + }, + { + "Date": "2026-03-31", + "Open": 71.7733342106875, + "Close": 72.30689239501953, + "Volume": 4839200 + }, + { + "Date": "2026-04-01", + "Open": 72.32665447005465, + "Close": 72.7021255493164, + "Volume": 3711400 + }, + { + "Date": "2026-04-02", + "Open": 72.60331510145109, + "Close": 72.58354949951172, + "Volume": 2532700 + }, + { + "Date": "2026-04-06", + "Open": 71.9017816639816, + "Close": 72.71199798583984, + "Volume": 2400200 + }, + { + "Date": "2026-04-07", + "Open": 72.19999694824219, + "Close": 72.61000061035156, + "Volume": 2495100 + }, + { + "Date": "2026-04-08", + "Open": 72.96499633789062, + "Close": 73.68000030517578, + "Volume": 704624 + } + ], + "EQIX": [ + { + "Date": "2025-11-26", + "Open": 743.4180977614826, + "Close": 746.3421630859375, + "Volume": 476400 + }, + { + "Date": "2025-11-28", + "Open": 744.581833308286, + "Close": 749.2265014648438, + "Volume": 301100 + }, + { + "Date": "2025-12-01", + "Open": 742.5827236916087, + "Close": 729.3051147460938, + "Volume": 588200 + }, + { + "Date": "2025-12-02", + "Open": 731.0157619190908, + "Close": 723.4370727539062, + "Volume": 828200 + }, + { + "Date": "2025-12-03", + "Open": 724.849374092276, + "Close": 728.7481079101562, + "Volume": 991500 + }, + { + "Date": "2025-12-04", + "Open": 718.1856306540047, + "Close": 722.154052734375, + "Volume": 720800 + }, + { + "Date": "2025-12-05", + "Open": 723.5464708605967, + "Close": 737.5601196289062, + "Volume": 760900 + }, + { + "Date": "2025-12-08", + "Open": 737.5700418727888, + "Close": 735.9190063476562, + "Volume": 546300 + }, + { + "Date": "2025-12-09", + "Open": 733.0248512933648, + "Close": 736.655029296875, + "Volume": 417400 + }, + { + "Date": "2025-12-10", + "Open": 739.1911416830774, + "Close": 730.4190063476562, + "Volume": 429300 + }, + { + "Date": "2025-12-11", + "Open": 733.4126566282624, + "Close": 750.0420532226562, + "Volume": 555700 + }, + { + "Date": "2025-12-12", + "Open": 751.7228712415692, + "Close": 746.252685546875, + "Volume": 697000 + }, + { + "Date": "2025-12-15", + "Open": 751.7626430266262, + "Close": 757.2626953125, + "Volume": 632800 + }, + { + "Date": "2025-12-16", + "Open": 755.5420468800764, + "Close": 754.040283203125, + "Volume": 582200 + }, + { + "Date": "2025-12-17", + "Open": 752.8964855574015, + "Close": 743.825927734375, + "Volume": 924500 + }, + { + "Date": "2025-12-18", + "Open": 748.4209103891089, + "Close": 740.0465698242188, + "Volume": 723400 + }, + { + "Date": "2025-12-19", + "Open": 738.5347642765718, + "Close": 754.3983154296875, + "Volume": 1371400 + }, + { + "Date": "2025-12-22", + "Open": 749.0673608208907, + "Close": 753.8114624023438, + "Volume": 413200 + }, + { + "Date": "2025-12-23", + "Open": 752.89648361125, + "Close": 756.009521484375, + "Volume": 333800 + }, + { + "Date": "2025-12-24", + "Open": 755.3132897990025, + "Close": 754.6071166992188, + "Volume": 122900 + }, + { + "Date": "2025-12-26", + "Open": 755.2934255411114, + "Close": 759.162353515625, + "Volume": 164100 + }, + { + "Date": "2025-12-29", + "Open": 761.6786672138992, + "Close": 760.8531494140625, + "Volume": 404900 + }, + { + "Date": "2025-12-30", + "Open": 761.2608584223618, + "Close": 765.53759765625, + "Volume": 276000 + }, + { + "Date": "2025-12-31", + "Open": 765.5376409518111, + "Close": 762.0068359375, + "Volume": 340700 + }, + { + "Date": "2026-01-02", + "Open": 762.0068319193241, + "Close": 759.9679565429688, + "Volume": 556700 + }, + { + "Date": "2026-01-05", + "Open": 756.9543837122125, + "Close": 767.8350830078125, + "Volume": 580300 + }, + { + "Date": "2026-01-06", + "Open": 767.815206123188, + "Close": 783.7881469726562, + "Volume": 452200 + }, + { + "Date": "2026-01-07", + "Open": 787.5874322474575, + "Close": 772.3405151367188, + "Volume": 440900 + }, + { + "Date": "2026-01-08", + "Open": 765.5774109151979, + "Close": 777.6416625976562, + "Volume": 408400 + }, + { + "Date": "2026-01-09", + "Open": 781.1823247734228, + "Close": 796.011474609375, + "Volume": 321700 + }, + { + "Date": "2026-01-12", + "Open": 795.2158522308379, + "Close": 779.6109008789062, + "Volume": 1237300 + }, + { + "Date": "2026-01-13", + "Open": 779.9788777464073, + "Close": 796.96630859375, + "Volume": 587600 + }, + { + "Date": "2026-01-14", + "Open": 793.0973575026873, + "Close": 794.688720703125, + "Volume": 399700 + }, + { + "Date": "2026-01-15", + "Open": 796.2104366565418, + "Close": 797.4735717773438, + "Volume": 443500 + }, + { + "Date": "2026-01-16", + "Open": 797.9708277946662, + "Close": 797.4337768554688, + "Volume": 532400 + }, + { + "Date": "2026-01-20", + "Open": 788.3333311757971, + "Close": 779.9490356445312, + "Volume": 497000 + }, + { + "Date": "2026-01-21", + "Open": 785.7176326755846, + "Close": 791.1679077148438, + "Volume": 566300 + }, + { + "Date": "2026-01-22", + "Open": 792.281796764153, + "Close": 788.462646484375, + "Volume": 347000 + }, + { + "Date": "2026-01-23", + "Open": 787.7963362277887, + "Close": 786.9807739257812, + "Volume": 467400 + }, + { + "Date": "2026-01-26", + "Open": 791.3667994174752, + "Close": 801.9789428710938, + "Volume": 567200 + }, + { + "Date": "2026-01-27", + "Open": 805.5694325813656, + "Close": 805.16162109375, + "Volume": 526200 + }, + { + "Date": "2026-01-28", + "Open": 807.0214899126349, + "Close": 811.7258911132812, + "Volume": 589600 + }, + { + "Date": "2026-01-29", + "Open": 813.8144983232233, + "Close": 821.5722045898438, + "Volume": 685800 + }, + { + "Date": "2026-01-30", + "Open": 817.564037503434, + "Close": 816.4799194335938, + "Volume": 650100 + }, + { + "Date": "2026-02-02", + "Open": 811.7954302931176, + "Close": 805.9871215820312, + "Volume": 603300 + }, + { + "Date": "2026-02-03", + "Open": 804.6345479540573, + "Close": 797.4835205078125, + "Volume": 499700 + }, + { + "Date": "2026-02-04", + "Open": 802.0088221730313, + "Close": 797.7818603515625, + "Volume": 520300 + }, + { + "Date": "2026-02-05", + "Open": 799.3433726629892, + "Close": 803.1824340820312, + "Volume": 595700 + }, + { + "Date": "2026-02-06", + "Open": 811.5170287238378, + "Close": 843.5225830078125, + "Volume": 615500 + }, + { + "Date": "2026-02-09", + "Open": 841.9809598816873, + "Close": 853.0903930664062, + "Volume": 436700 + }, + { + "Date": "2026-02-10", + "Open": 849.0723260995409, + "Close": 852.0958251953125, + "Volume": 510600 + }, + { + "Date": "2026-02-11", + "Open": 855.5072496540681, + "Close": 862.8174438476562, + "Volume": 652400 + }, + { + "Date": "2026-02-12", + "Open": 951.2553712751939, + "Close": 952.6776123046875, + "Volume": 2685300 + }, + { + "Date": "2026-02-13", + "Open": 951.5935423212396, + "Close": 951.0067138671875, + "Volume": 1063900 + }, + { + "Date": "2026-02-17", + "Open": 947.3367264479573, + "Close": 946.8095703125, + "Volume": 700200 + }, + { + "Date": "2026-02-18", + "Open": 943.1594938418058, + "Close": 919.2299194335938, + "Volume": 837500 + }, + { + "Date": "2026-02-19", + "Open": 919.229948409788, + "Close": 913.0536499023438, + "Volume": 647800 + }, + { + "Date": "2026-02-20", + "Open": 910.557199893231, + "Close": 923.0789184570312, + "Volume": 993600 + }, + { + "Date": "2026-02-23", + "Open": 921.0002764127855, + "Close": 940.513916015625, + "Volume": 665100 + }, + { + "Date": "2026-02-24", + "Open": 941.170310141941, + "Close": 946.739990234375, + "Volume": 486100 + }, + { + "Date": "2026-02-25", + "Open": 947.8599853515625, + "Close": 960.52001953125, + "Volume": 639500 + }, + { + "Date": "2026-02-26", + "Open": 963.6300048828125, + "Close": 948.02001953125, + "Volume": 612300 + }, + { + "Date": "2026-02-27", + "Open": 948.02001953125, + "Close": 974.260009765625, + "Volume": 1141200 + }, + { + "Date": "2026-03-02", + "Open": 959.6500244140625, + "Close": 966.0999755859375, + "Volume": 409300 + }, + { + "Date": "2026-03-03", + "Open": 942.260009765625, + "Close": 972.010009765625, + "Volume": 849500 + }, + { + "Date": "2026-03-04", + "Open": 970.47998046875, + "Close": 969.0399780273438, + "Volume": 624700 + }, + { + "Date": "2026-03-05", + "Open": 954.5999755859375, + "Close": 953.0, + "Volume": 692500 + }, + { + "Date": "2026-03-06", + "Open": 945.0700073242188, + "Close": 937.2000122070312, + "Volume": 688400 + }, + { + "Date": "2026-03-09", + "Open": 926.5, + "Close": 944.9099731445312, + "Volume": 699400 + }, + { + "Date": "2026-03-10", + "Open": 944.9099731445312, + "Close": 956.0700073242188, + "Volume": 658400 + }, + { + "Date": "2026-03-11", + "Open": 956.4600219726562, + "Close": 973.4299926757812, + "Volume": 661200 + }, + { + "Date": "2026-03-12", + "Open": 961.1900024414062, + "Close": 971.469970703125, + "Volume": 756300 + }, + { + "Date": "2026-03-13", + "Open": 979.22998046875, + "Close": 969.9000244140625, + "Volume": 512300 + }, + { + "Date": "2026-03-16", + "Open": 975.030029296875, + "Close": 984.4600219726562, + "Volume": 790300 + }, + { + "Date": "2026-03-17", + "Open": 985.4199829101562, + "Close": 976.8800048828125, + "Volume": 422100 + }, + { + "Date": "2026-03-18", + "Open": 978.510009765625, + "Close": 973.5599975585938, + "Volume": 462900 + }, + { + "Date": "2026-03-19", + "Open": 963.3400268554688, + "Close": 974.760009765625, + "Volume": 416300 + }, + { + "Date": "2026-03-20", + "Open": 975.72998046875, + "Close": 959.1599731445312, + "Volume": 1817800 + }, + { + "Date": "2026-03-23", + "Open": 965.7999877929688, + "Close": 966.9600219726562, + "Volume": 576000 + }, + { + "Date": "2026-03-24", + "Open": 964.780029296875, + "Close": 964.530029296875, + "Volume": 499400 + }, + { + "Date": "2026-03-25", + "Open": 970.1900024414062, + "Close": 965.9500122070312, + "Volume": 380100 + }, + { + "Date": "2026-03-26", + "Open": 960.77001953125, + "Close": 963.3900146484375, + "Volume": 530200 + }, + { + "Date": "2026-03-27", + "Open": 963.3800048828125, + "Close": 963.0, + "Volume": 397500 + }, + { + "Date": "2026-03-30", + "Open": 972.25, + "Close": 964.0499877929688, + "Volume": 717500 + }, + { + "Date": "2026-03-31", + "Open": 973.8099975585938, + "Close": 980.239990234375, + "Volume": 647800 + }, + { + "Date": "2026-04-01", + "Open": 985.1699829101562, + "Close": 995.97998046875, + "Volume": 476800 + }, + { + "Date": "2026-04-02", + "Open": 989.7999877929688, + "Close": 1000.3699951171875, + "Volume": 464300 + }, + { + "Date": "2026-04-06", + "Open": 999.4000244140625, + "Close": 1016.0800170898438, + "Volume": 301500 + }, + { + "Date": "2026-04-07", + "Open": 1003.22998046875, + "Close": 1007.2899780273438, + "Volume": 423600 + }, + { + "Date": "2026-04-08", + "Open": 1018.5, + "Close": 1013.969970703125, + "Volume": 112218 + } + ], + "EMR": [ + { + "Date": "2025-11-26", + "Open": 131.0165241842413, + "Close": 130.93682861328125, + "Volume": 1484500 + }, + { + "Date": "2025-11-28", + "Open": 131.30541807580633, + "Close": 132.86941528320312, + "Volume": 1136000 + }, + { + "Date": "2025-12-01", + "Open": 131.6640365426607, + "Close": 131.43492126464844, + "Volume": 2517800 + }, + { + "Date": "2025-12-02", + "Open": 131.99277371784618, + "Close": 131.33529663085938, + "Volume": 2049700 + }, + { + "Date": "2025-12-03", + "Open": 131.48473428502587, + "Close": 134.37362670898438, + "Volume": 2008800 + }, + { + "Date": "2025-12-04", + "Open": 134.3835835187242, + "Close": 136.11692810058594, + "Volume": 2675300 + }, + { + "Date": "2025-12-05", + "Open": 135.81807589241546, + "Close": 136.8640594482422, + "Volume": 1578700 + }, + { + "Date": "2025-12-08", + "Open": 137.18283739630922, + "Close": 135.40963745117188, + "Volume": 2541100 + }, + { + "Date": "2025-12-09", + "Open": 134.971340764536, + "Close": 134.7322540283203, + "Volume": 1646500 + }, + { + "Date": "2025-12-10", + "Open": 133.52687244330946, + "Close": 136.48550415039062, + "Volume": 2651300 + }, + { + "Date": "2025-12-11", + "Open": 136.47555171938785, + "Close": 139.0357208251953, + "Volume": 2281600 + }, + { + "Date": "2025-12-12", + "Open": 139.2947189004773, + "Close": 136.11692810058594, + "Volume": 2240100 + }, + { + "Date": "2025-12-15", + "Open": 137.47171548882764, + "Close": 136.7345428466797, + "Volume": 2074500 + }, + { + "Date": "2025-12-16", + "Open": 136.83417714659927, + "Close": 133.57669067382812, + "Volume": 3156200 + }, + { + "Date": "2025-12-17", + "Open": 133.78588340926748, + "Close": 131.1360626220703, + "Volume": 3510300 + }, + { + "Date": "2025-12-18", + "Open": 132.93913073149608, + "Close": 131.09622192382812, + "Volume": 2309800 + }, + { + "Date": "2025-12-19", + "Open": 131.28548504061342, + "Close": 132.47093200683594, + "Volume": 6229400 + }, + { + "Date": "2025-12-22", + "Open": 133.68626702318545, + "Close": 134.47325134277344, + "Volume": 2019100 + }, + { + "Date": "2025-12-23", + "Open": 134.29392397663548, + "Close": 134.97132873535156, + "Volume": 1816000 + }, + { + "Date": "2025-12-24", + "Open": 134.94144803805008, + "Close": 135.77822875976562, + "Volume": 916100 + }, + { + "Date": "2025-12-26", + "Open": 135.61883732917127, + "Close": 135.19049072265625, + "Volume": 740100 + }, + { + "Date": "2025-12-29", + "Open": 134.79201388114464, + "Close": 134.70236206054688, + "Volume": 1006400 + }, + { + "Date": "2025-12-30", + "Open": 134.49316780011267, + "Close": 134.7720947265625, + "Volume": 2246400 + }, + { + "Date": "2025-12-31", + "Open": 134.83186615434278, + "Close": 132.21192932128906, + "Volume": 1895100 + }, + { + "Date": "2026-01-02", + "Open": 132.71998248485892, + "Close": 135.30007934570312, + "Volume": 1889400 + }, + { + "Date": "2026-01-05", + "Open": 137.55141741447864, + "Close": 142.30316162109375, + "Volume": 5453300 + }, + { + "Date": "2026-01-06", + "Open": 141.9046827087056, + "Close": 145.0625457763672, + "Volume": 2981000 + }, + { + "Date": "2026-01-07", + "Open": 145.21198771413924, + "Close": 141.6058349609375, + "Volume": 2780900 + }, + { + "Date": "2026-01-08", + "Open": 141.55603086716937, + "Close": 143.29933166503906, + "Volume": 2594500 + }, + { + "Date": "2026-01-09", + "Open": 142.60199623914312, + "Close": 143.64797973632812, + "Volume": 2509400 + }, + { + "Date": "2026-01-12", + "Open": 142.99050299800572, + "Close": 144.8035430908203, + "Volume": 2267200 + }, + { + "Date": "2026-01-13", + "Open": 145.48093834537218, + "Close": 145.78976440429688, + "Volume": 3821100 + }, + { + "Date": "2026-01-14", + "Open": 145.37135247569663, + "Close": 147.58285522460938, + "Volume": 4139900 + }, + { + "Date": "2026-01-15", + "Open": 149.435741496698, + "Close": 147.453369140625, + "Volume": 3013800 + }, + { + "Date": "2026-01-16", + "Open": 148.37980574727558, + "Close": 148.8878631591797, + "Volume": 3438100 + }, + { + "Date": "2026-01-20", + "Open": 147.43343429505802, + "Close": 144.66407775878906, + "Volume": 2725200 + }, + { + "Date": "2026-01-21", + "Open": 146.2878477731549, + "Close": 148.9974365234375, + "Volume": 2396500 + }, + { + "Date": "2026-01-22", + "Open": 150.24265296679636, + "Close": 149.68478393554688, + "Volume": 2061200 + }, + { + "Date": "2026-01-23", + "Open": 149.18669385572554, + "Close": 147.11465454101562, + "Volume": 3027400 + }, + { + "Date": "2026-01-26", + "Open": 147.7223166442647, + "Close": 148.55911254882812, + "Volume": 1912400 + }, + { + "Date": "2026-01-27", + "Open": 147.43344436865738, + "Close": 147.10470581054688, + "Volume": 2543200 + }, + { + "Date": "2026-01-28", + "Open": 147.04494032078756, + "Close": 147.85183715820312, + "Volume": 3351300 + }, + { + "Date": "2026-01-29", + "Open": 149.32616760236618, + "Close": 150.14303588867188, + "Volume": 3544800 + }, + { + "Date": "2026-01-30", + "Open": 148.2104553899215, + "Close": 146.39743041992188, + "Volume": 4716800 + }, + { + "Date": "2026-02-02", + "Open": 146.8357327683984, + "Close": 148.06103515625, + "Volume": 4534100 + }, + { + "Date": "2026-02-03", + "Open": 149.42577898572898, + "Close": 151.5177459716797, + "Volume": 4908500 + }, + { + "Date": "2026-02-04", + "Open": 158.85953698107042, + "Close": 156.7177734375, + "Volume": 9706700 + }, + { + "Date": "2026-02-05", + "Open": 154.01813151050962, + "Close": 150.3621826171875, + "Volume": 5617200 + }, + { + "Date": "2026-02-06", + "Open": 152.2051014351562, + "Close": 156.7775421142578, + "Volume": 3400800 + }, + { + "Date": "2026-02-09", + "Open": 156.92695887090136, + "Close": 159.3974609375, + "Volume": 3058200 + }, + { + "Date": "2026-02-10", + "Open": 159.58672812703668, + "Close": 161.07102966308594, + "Volume": 3171200 + }, + { + "Date": "2026-02-11", + "Open": 162.67488004093565, + "Close": 154.07791137695312, + "Volume": 7595500 + }, + { + "Date": "2026-02-12", + "Open": 155.14382281333232, + "Close": 144.4250030517578, + "Volume": 9898100 + }, + { + "Date": "2026-02-13", + "Open": 145.6999969482422, + "Close": 148.1300048828125, + "Volume": 5181300 + }, + { + "Date": "2026-02-17", + "Open": 146.4499969482422, + "Close": 148.85000610351562, + "Volume": 4608200 + }, + { + "Date": "2026-02-18", + "Open": 150.2100067138672, + "Close": 151.13999938964844, + "Volume": 3699400 + }, + { + "Date": "2026-02-19", + "Open": 151.0, + "Close": 151.3000030517578, + "Volume": 2254000 + }, + { + "Date": "2026-02-20", + "Open": 150.05999755859375, + "Close": 148.6199951171875, + "Volume": 3140300 + }, + { + "Date": "2026-02-23", + "Open": 147.3300018310547, + "Close": 145.50999450683594, + "Volume": 2446400 + }, + { + "Date": "2026-02-24", + "Open": 146.00999450683594, + "Close": 150.8800048828125, + "Volume": 2927800 + }, + { + "Date": "2026-02-25", + "Open": 151.36000061035156, + "Close": 148.44000244140625, + "Volume": 2418700 + }, + { + "Date": "2026-02-26", + "Open": 149.47999572753906, + "Close": 152.72000122070312, + "Volume": 2676300 + }, + { + "Date": "2026-02-27", + "Open": 150.05999755859375, + "Close": 150.75, + "Volume": 2904600 + }, + { + "Date": "2026-03-02", + "Open": 148.0, + "Close": 152.0800018310547, + "Volume": 2504600 + }, + { + "Date": "2026-03-03", + "Open": 147.52999877929688, + "Close": 146.57000732421875, + "Volume": 2915700 + }, + { + "Date": "2026-03-04", + "Open": 147.2899932861328, + "Close": 145.2100067138672, + "Volume": 2660000 + }, + { + "Date": "2026-03-05", + "Open": 143.0, + "Close": 142.22000122070312, + "Volume": 3889800 + }, + { + "Date": "2026-03-06", + "Open": 138.94000244140625, + "Close": 138.36000061035156, + "Volume": 2060900 + }, + { + "Date": "2026-03-09", + "Open": 135.97000122070312, + "Close": 141.1199951171875, + "Volume": 3149000 + }, + { + "Date": "2026-03-10", + "Open": 141.39999389648438, + "Close": 140.10000610351562, + "Volume": 3156500 + }, + { + "Date": "2026-03-11", + "Open": 139.63999938964844, + "Close": 139.57000732421875, + "Volume": 2043000 + }, + { + "Date": "2026-03-12", + "Open": 137.55999755859375, + "Close": 132.17999267578125, + "Volume": 3356800 + }, + { + "Date": "2026-03-13", + "Open": 133.41000366210938, + "Close": 132.24000549316406, + "Volume": 3531500 + }, + { + "Date": "2026-03-16", + "Open": 133.64999389648438, + "Close": 133.08999633789062, + "Volume": 2352700 + }, + { + "Date": "2026-03-17", + "Open": 133.77999877929688, + "Close": 132.49000549316406, + "Volume": 3407500 + }, + { + "Date": "2026-03-18", + "Open": 132.00999450683594, + "Close": 129.8800048828125, + "Volume": 1997500 + }, + { + "Date": "2026-03-19", + "Open": 127.66000366210938, + "Close": 129.89999389648438, + "Volume": 3141600 + }, + { + "Date": "2026-03-20", + "Open": 129.61000061035156, + "Close": 128.14999389648438, + "Volume": 3353000 + }, + { + "Date": "2026-03-23", + "Open": 129.44000244140625, + "Close": 129.8300018310547, + "Volume": 4006500 + }, + { + "Date": "2026-03-24", + "Open": 127.73999786376953, + "Close": 130.14999389648438, + "Volume": 2950600 + }, + { + "Date": "2026-03-25", + "Open": 132.4600067138672, + "Close": 130.86000061035156, + "Volume": 3087600 + }, + { + "Date": "2026-03-26", + "Open": 129.16000366210938, + "Close": 126.30999755859375, + "Volume": 2484400 + }, + { + "Date": "2026-03-27", + "Open": 124.62999725341797, + "Close": 125.4000015258789, + "Volume": 3474600 + }, + { + "Date": "2026-03-30", + "Open": 126.63999938964844, + "Close": 123.30000305175781, + "Volume": 2986500 + }, + { + "Date": "2026-03-31", + "Open": 126.16000366210938, + "Close": 131.02000427246094, + "Volume": 5004400 + }, + { + "Date": "2026-04-01", + "Open": 132.14999389648438, + "Close": 132.3699951171875, + "Volume": 2898100 + }, + { + "Date": "2026-04-02", + "Open": 128.74000549316406, + "Close": 131.6999969482422, + "Volume": 2562600 + }, + { + "Date": "2026-04-06", + "Open": 130.97000122070312, + "Close": 132.66000366210938, + "Volume": 2897800 + }, + { + "Date": "2026-04-07", + "Open": 131.75, + "Close": 134.63999938964844, + "Volume": 3024500 + }, + { + "Date": "2026-04-08", + "Open": 141.36000061035156, + "Close": 143.11000061035156, + "Volume": 1534301 + } + ], + "ED": [ + { + "Date": "2025-11-26", + "Open": 98.44658631733574, + "Close": 99.35941314697266, + "Volume": 1305700 + }, + { + "Date": "2025-11-28", + "Open": 99.79599171855298, + "Close": 99.57770538330078, + "Volume": 1063300 + }, + { + "Date": "2025-12-01", + "Open": 98.96252927587179, + "Close": 97.11702728271484, + "Volume": 2744600 + }, + { + "Date": "2025-12-02", + "Open": 97.1567170758338, + "Close": 96.11490631103516, + "Volume": 2753100 + }, + { + "Date": "2025-12-03", + "Open": 96.70030273756599, + "Close": 95.69817352294922, + "Volume": 1761600 + }, + { + "Date": "2025-12-04", + "Open": 95.63864374410291, + "Close": 95.469970703125, + "Volume": 2303500 + }, + { + "Date": "2025-12-05", + "Open": 95.25168622653379, + "Close": 95.84700775146484, + "Volume": 1775800 + }, + { + "Date": "2025-12-08", + "Open": 95.81724316609741, + "Close": 94.70597076416016, + "Volume": 2089300 + }, + { + "Date": "2025-12-09", + "Open": 95.08301376989799, + "Close": 95.07308959960938, + "Volume": 1823300 + }, + { + "Date": "2025-12-10", + "Open": 94.89449321236575, + "Close": 94.66629028320312, + "Volume": 1848900 + }, + { + "Date": "2025-12-11", + "Open": 94.92425804419477, + "Close": 94.89449310302734, + "Volume": 1396800 + }, + { + "Date": "2025-12-12", + "Open": 94.92425807952795, + "Close": 96.76976013183594, + "Volume": 2638200 + }, + { + "Date": "2025-12-15", + "Open": 96.90867089884819, + "Close": 98.61526489257812, + "Volume": 2388100 + }, + { + "Date": "2025-12-16", + "Open": 98.77401652760052, + "Close": 98.12908172607422, + "Volume": 2321100 + }, + { + "Date": "2025-12-17", + "Open": 97.87110946637179, + "Close": 99.42887115478516, + "Volume": 2330700 + }, + { + "Date": "2025-12-18", + "Open": 99.05183766706256, + "Close": 99.21058654785156, + "Volume": 2345300 + }, + { + "Date": "2025-12-19", + "Open": 99.28004164387532, + "Close": 97.2956314086914, + "Volume": 4366200 + }, + { + "Date": "2025-12-22", + "Open": 96.73999190542678, + "Close": 97.80165100097656, + "Volume": 1526200 + }, + { + "Date": "2025-12-23", + "Open": 97.9207201830361, + "Close": 98.1786880493164, + "Volume": 1485100 + }, + { + "Date": "2025-12-24", + "Open": 98.37713806259481, + "Close": 98.7541732788086, + "Volume": 522600 + }, + { + "Date": "2025-12-26", + "Open": 98.50612211762518, + "Close": 98.52597045898438, + "Volume": 611500 + }, + { + "Date": "2025-12-29", + "Open": 98.70456161113131, + "Close": 98.76409149169922, + "Volume": 1647900 + }, + { + "Date": "2025-12-30", + "Open": 98.83355005673427, + "Close": 99.11136627197266, + "Volume": 1019900 + }, + { + "Date": "2025-12-31", + "Open": 99.06175018848897, + "Close": 98.54580688476562, + "Volume": 1218200 + }, + { + "Date": "2026-01-02", + "Open": 98.85339210367103, + "Close": 99.21058654785156, + "Volume": 1441100 + }, + { + "Date": "2026-01-05", + "Open": 98.70456493413845, + "Close": 97.7322006225586, + "Volume": 2112400 + }, + { + "Date": "2026-01-06", + "Open": 97.94056118871246, + "Close": 98.54580688476562, + "Volume": 1643800 + }, + { + "Date": "2026-01-07", + "Open": 98.92284275837743, + "Close": 98.59542083740234, + "Volume": 1638800 + }, + { + "Date": "2026-01-08", + "Open": 98.52597110925772, + "Close": 99.39910888671875, + "Volume": 1717600 + }, + { + "Date": "2026-01-09", + "Open": 99.38918439650763, + "Close": 98.4366683959961, + "Volume": 1354200 + }, + { + "Date": "2026-01-12", + "Open": 98.80378516884572, + "Close": 98.05963134765625, + "Volume": 1987100 + }, + { + "Date": "2026-01-13", + "Open": 97.57344491141929, + "Close": 99.42887115478516, + "Volume": 2073300 + }, + { + "Date": "2026-01-14", + "Open": 99.51817609213964, + "Close": 100.6790542602539, + "Volume": 1963000 + }, + { + "Date": "2026-01-15", + "Open": 100.56990413964422, + "Close": 101.7803955078125, + "Volume": 1813500 + }, + { + "Date": "2026-01-16", + "Open": 101.26444979575632, + "Close": 103.00080871582031, + "Volume": 2201800 + }, + { + "Date": "2026-01-20", + "Open": 103.19925356378931, + "Close": 104.23114776611328, + "Volume": 2525800 + }, + { + "Date": "2026-01-21", + "Open": 104.38989465692055, + "Close": 103.03057098388672, + "Volume": 2386300 + }, + { + "Date": "2026-01-22", + "Open": 102.79244146649538, + "Close": 102.37571716308594, + "Volume": 3486400 + }, + { + "Date": "2026-01-23", + "Open": 102.59401089328475, + "Close": 103.06034851074219, + "Volume": 2105600 + }, + { + "Date": "2026-01-26", + "Open": 103.61597798942499, + "Close": 103.77472686767578, + "Volume": 1208800 + }, + { + "Date": "2026-01-27", + "Open": 103.43737691852841, + "Close": 104.52880096435547, + "Volume": 1345500 + }, + { + "Date": "2026-01-28", + "Open": 104.88599778972309, + "Close": 104.3601303100586, + "Volume": 1399700 + }, + { + "Date": "2026-01-29", + "Open": 104.70739997839578, + "Close": 105.13404846191406, + "Volume": 1788400 + }, + { + "Date": "2026-01-30", + "Open": 105.35233885359263, + "Close": 105.798828125, + "Volume": 1873900 + }, + { + "Date": "2026-02-02", + "Open": 106.4040719366437, + "Close": 104.59825897216797, + "Volume": 2286500 + }, + { + "Date": "2026-02-03", + "Open": 104.8066214178251, + "Close": 106.61243438720703, + "Volume": 1988600 + }, + { + "Date": "2026-02-04", + "Open": 107.2573705488161, + "Close": 107.53518676757812, + "Volume": 2463000 + }, + { + "Date": "2026-02-05", + "Open": 108.41824591069138, + "Close": 108.02136993408203, + "Volume": 1811100 + }, + { + "Date": "2026-02-06", + "Open": 108.7059847291947, + "Close": 106.50328826904297, + "Volume": 2743700 + }, + { + "Date": "2026-02-09", + "Open": 106.45368780399043, + "Close": 105.84844207763672, + "Volume": 1294300 + }, + { + "Date": "2026-02-10", + "Open": 106.30485521587752, + "Close": 107.58480072021484, + "Volume": 2368100 + }, + { + "Date": "2026-02-11", + "Open": 107.26728966728396, + "Close": 109.0135726928711, + "Volume": 1354500 + }, + { + "Date": "2026-02-12", + "Open": 109.1425576800522, + "Close": 110.84915161132812, + "Volume": 1523200 + }, + { + "Date": "2026-02-13", + "Open": 110.898760278632, + "Close": 112.83356475830078, + "Volume": 2275100 + }, + { + "Date": "2026-02-17", + "Open": 113.7166215887598, + "Close": 113.03199768066406, + "Volume": 2565500 + }, + { + "Date": "2026-02-18", + "Open": 112.83999633789062, + "Close": 111.61000061035156, + "Volume": 1844800 + }, + { + "Date": "2026-02-19", + "Open": 112.23999786376953, + "Close": 111.91999816894531, + "Volume": 2764500 + }, + { + "Date": "2026-02-20", + "Open": 114.0, + "Close": 109.80999755859375, + "Volume": 3485300 + }, + { + "Date": "2026-02-23", + "Open": 111.01000213623047, + "Close": 112.13999938964844, + "Volume": 2649300 + }, + { + "Date": "2026-02-24", + "Open": 110.26000213623047, + "Close": 111.01000213623047, + "Volume": 6871300 + }, + { + "Date": "2026-02-25", + "Open": 111.20999908447266, + "Close": 111.0, + "Volume": 2679200 + }, + { + "Date": "2026-02-26", + "Open": 111.61000061035156, + "Close": 110.76000213623047, + "Volume": 2713300 + }, + { + "Date": "2026-02-27", + "Open": 111.68000030517578, + "Close": 112.5199966430664, + "Volume": 5310700 + }, + { + "Date": "2026-03-02", + "Open": 112.4800033569336, + "Close": 112.05999755859375, + "Volume": 2699100 + }, + { + "Date": "2026-03-03", + "Open": 111.5, + "Close": 112.36000061035156, + "Volume": 2740400 + }, + { + "Date": "2026-03-04", + "Open": 112.37000274658203, + "Close": 112.48999786376953, + "Volume": 2267100 + }, + { + "Date": "2026-03-05", + "Open": 111.98999786376953, + "Close": 110.70999908447266, + "Volume": 2703600 + }, + { + "Date": "2026-03-06", + "Open": 110.9800033569336, + "Close": 112.27999877929688, + "Volume": 2341300 + }, + { + "Date": "2026-03-09", + "Open": 112.54000091552734, + "Close": 111.80000305175781, + "Volume": 2255800 + }, + { + "Date": "2026-03-10", + "Open": 111.3499984741211, + "Close": 111.30000305175781, + "Volume": 1615400 + }, + { + "Date": "2026-03-11", + "Open": 111.19999694824219, + "Close": 111.73999786376953, + "Volume": 1438200 + }, + { + "Date": "2026-03-12", + "Open": 111.7300033569336, + "Close": 113.12999725341797, + "Volume": 1748400 + }, + { + "Date": "2026-03-13", + "Open": 114.16000366210938, + "Close": 114.87999725341797, + "Volume": 1762600 + }, + { + "Date": "2026-03-16", + "Open": 115.62000274658203, + "Close": 115.45999908447266, + "Volume": 2851100 + }, + { + "Date": "2026-03-17", + "Open": 116.0999984741211, + "Close": 114.9000015258789, + "Volume": 1792400 + }, + { + "Date": "2026-03-18", + "Open": 114.56999969482422, + "Close": 113.52999877929688, + "Volume": 1175000 + }, + { + "Date": "2026-03-19", + "Open": 113.62000274658203, + "Close": 111.69000244140625, + "Volume": 1764100 + }, + { + "Date": "2026-03-20", + "Open": 111.81999969482422, + "Close": 109.44999694824219, + "Volume": 4150000 + }, + { + "Date": "2026-03-23", + "Open": 110.83000183105469, + "Close": 109.11000061035156, + "Volume": 1735300 + }, + { + "Date": "2026-03-24", + "Open": 108.98999786376953, + "Close": 109.87999725341797, + "Volume": 1505200 + }, + { + "Date": "2026-03-25", + "Open": 110.20999908447266, + "Close": 110.02999877929688, + "Volume": 1927200 + }, + { + "Date": "2026-03-26", + "Open": 110.2300033569336, + "Close": 111.5199966430664, + "Volume": 1501100 + }, + { + "Date": "2026-03-27", + "Open": 111.77999877929688, + "Close": 111.68000030517578, + "Volume": 1776500 + }, + { + "Date": "2026-03-30", + "Open": 112.86000061035156, + "Close": 113.38999938964844, + "Volume": 2271900 + }, + { + "Date": "2026-03-31", + "Open": 114.06999969482422, + "Close": 113.18000030517578, + "Volume": 4177000 + }, + { + "Date": "2026-04-01", + "Open": 112.47000122070312, + "Close": 113.91000366210938, + "Volume": 1690300 + }, + { + "Date": "2026-04-02", + "Open": 114.56999969482422, + "Close": 115.43000030517578, + "Volume": 1614400 + }, + { + "Date": "2026-04-06", + "Open": 114.69999694824219, + "Close": 114.61000061035156, + "Volume": 1199000 + }, + { + "Date": "2026-04-07", + "Open": 114.80000305175781, + "Close": 114.45999908447266, + "Volume": 1359600 + }, + { + "Date": "2026-04-08", + "Open": 112.08999633789062, + "Close": 113.0989990234375, + "Volume": 500010 + } + ], + "ESTC": [ + { + "Date": "2025-11-26", + "Open": 69.23999786376953, + "Close": 69.94000244140625, + "Volume": 2173100 + }, + { + "Date": "2025-11-28", + "Open": 69.97000122070312, + "Close": 70.52999877929688, + "Volume": 937400 + }, + { + "Date": "2025-12-01", + "Open": 69.4000015258789, + "Close": 71.08999633789062, + "Volume": 1910100 + }, + { + "Date": "2025-12-02", + "Open": 72.0, + "Close": 72.26000213623047, + "Volume": 1755100 + }, + { + "Date": "2025-12-03", + "Open": 73.5, + "Close": 75.0199966430664, + "Volume": 1933100 + }, + { + "Date": "2025-12-04", + "Open": 75.0, + "Close": 73.7300033569336, + "Volume": 1672000 + }, + { + "Date": "2025-12-05", + "Open": 74.02999877929688, + "Close": 74.66999816894531, + "Volume": 1469900 + }, + { + "Date": "2025-12-08", + "Open": 74.5999984741211, + "Close": 75.55000305175781, + "Volume": 3097400 + }, + { + "Date": "2025-12-09", + "Open": 74.83000183105469, + "Close": 74.69000244140625, + "Volume": 2014300 + }, + { + "Date": "2025-12-10", + "Open": 74.51000213623047, + "Close": 78.87000274658203, + "Volume": 2207900 + }, + { + "Date": "2025-12-11", + "Open": 77.97000122070312, + "Close": 79.29000091552734, + "Volume": 1888500 + }, + { + "Date": "2025-12-12", + "Open": 79.08999633789062, + "Close": 76.30999755859375, + "Volume": 1569000 + }, + { + "Date": "2025-12-15", + "Open": 76.16999816894531, + "Close": 73.72000122070312, + "Volume": 1742600 + }, + { + "Date": "2025-12-16", + "Open": 73.44999694824219, + "Close": 74.9800033569336, + "Volume": 1417400 + }, + { + "Date": "2025-12-17", + "Open": 74.63999938964844, + "Close": 74.5199966430664, + "Volume": 1383300 + }, + { + "Date": "2025-12-18", + "Open": 75.08999633789062, + "Close": 76.16999816894531, + "Volume": 1613100 + }, + { + "Date": "2025-12-19", + "Open": 75.86000061035156, + "Close": 76.41999816894531, + "Volume": 1817100 + }, + { + "Date": "2025-12-22", + "Open": 76.9000015258789, + "Close": 78.43000030517578, + "Volume": 859500 + }, + { + "Date": "2025-12-23", + "Open": 78.26000213623047, + "Close": 76.98999786376953, + "Volume": 1237400 + }, + { + "Date": "2025-12-24", + "Open": 77.22000122070312, + "Close": 76.80000305175781, + "Volume": 370600 + }, + { + "Date": "2025-12-26", + "Open": 76.75, + "Close": 76.97000122070312, + "Volume": 546200 + }, + { + "Date": "2025-12-29", + "Open": 76.37999725341797, + "Close": 77.08999633789062, + "Volume": 1151500 + }, + { + "Date": "2025-12-30", + "Open": 76.55000305175781, + "Close": 76.62999725341797, + "Volume": 702900 + }, + { + "Date": "2025-12-31", + "Open": 76.13999938964844, + "Close": 75.44000244140625, + "Volume": 703300 + }, + { + "Date": "2026-01-02", + "Open": 75.44000244140625, + "Close": 72.55999755859375, + "Volume": 1354500 + }, + { + "Date": "2026-01-05", + "Open": 72.87999725341797, + "Close": 74.30999755859375, + "Volume": 1166400 + }, + { + "Date": "2026-01-06", + "Open": 74.5, + "Close": 75.61000061035156, + "Volume": 1071000 + }, + { + "Date": "2026-01-07", + "Open": 75.87000274658203, + "Close": 77.0999984741211, + "Volume": 802900 + }, + { + "Date": "2026-01-08", + "Open": 76.58999633789062, + "Close": 78.4800033569336, + "Volume": 1668200 + }, + { + "Date": "2026-01-09", + "Open": 78.66000366210938, + "Close": 78.62000274658203, + "Volume": 1398100 + }, + { + "Date": "2026-01-12", + "Open": 78.26000213623047, + "Close": 76.69000244140625, + "Volume": 1127600 + }, + { + "Date": "2026-01-13", + "Open": 77.3499984741211, + "Close": 75.33999633789062, + "Volume": 1354900 + }, + { + "Date": "2026-01-14", + "Open": 75.47000122070312, + "Close": 72.45999908447266, + "Volume": 1045400 + }, + { + "Date": "2026-01-15", + "Open": 72.9000015258789, + "Close": 72.80999755859375, + "Volume": 1930900 + }, + { + "Date": "2026-01-16", + "Open": 73.80999755859375, + "Close": 71.37999725341797, + "Volume": 2255900 + }, + { + "Date": "2026-01-20", + "Open": 71.0, + "Close": 69.56999969482422, + "Volume": 1452400 + }, + { + "Date": "2026-01-21", + "Open": 69.7300033569336, + "Close": 69.5199966430664, + "Volume": 1390700 + }, + { + "Date": "2026-01-22", + "Open": 70.5999984741211, + "Close": 71.80000305175781, + "Volume": 1117900 + }, + { + "Date": "2026-01-23", + "Open": 71.72000122070312, + "Close": 71.77999877929688, + "Volume": 1143100 + }, + { + "Date": "2026-01-26", + "Open": 72.08999633789062, + "Close": 75.16000366210938, + "Volume": 1777100 + }, + { + "Date": "2026-01-27", + "Open": 75.33000183105469, + "Close": 74.22000122070312, + "Volume": 1719700 + }, + { + "Date": "2026-01-28", + "Open": 75.30999755859375, + "Close": 73.37999725341797, + "Volume": 790500 + }, + { + "Date": "2026-01-29", + "Open": 71.31999969482422, + "Close": 67.72000122070312, + "Volume": 2489000 + }, + { + "Date": "2026-01-30", + "Open": 67.25, + "Close": 65.93000030517578, + "Volume": 1716600 + }, + { + "Date": "2026-02-02", + "Open": 65.98999786376953, + "Close": 65.4800033569336, + "Volume": 2354300 + }, + { + "Date": "2026-02-03", + "Open": 64.33999633789062, + "Close": 60.02000045776367, + "Volume": 2977000 + }, + { + "Date": "2026-02-04", + "Open": 59.02000045776367, + "Close": 60.380001068115234, + "Volume": 2601300 + }, + { + "Date": "2026-02-05", + "Open": 59.20000076293945, + "Close": 57.15999984741211, + "Volume": 1916700 + }, + { + "Date": "2026-02-06", + "Open": 58.400001525878906, + "Close": 59.119998931884766, + "Volume": 2118300 + }, + { + "Date": "2026-02-09", + "Open": 60.0, + "Close": 61.33000183105469, + "Volume": 2322300 + }, + { + "Date": "2026-02-10", + "Open": 64.0, + "Close": 63.380001068115234, + "Volume": 1672500 + }, + { + "Date": "2026-02-11", + "Open": 63.290000915527344, + "Close": 61.849998474121094, + "Volume": 1528800 + }, + { + "Date": "2026-02-12", + "Open": 61.619998931884766, + "Close": 60.380001068115234, + "Volume": 2469300 + }, + { + "Date": "2026-02-13", + "Open": 61.4900016784668, + "Close": 61.56999969482422, + "Volume": 1944600 + }, + { + "Date": "2026-02-17", + "Open": 61.2599983215332, + "Close": 60.439998626708984, + "Volume": 3149100 + }, + { + "Date": "2026-02-18", + "Open": 60.369998931884766, + "Close": 61.029998779296875, + "Volume": 1597700 + }, + { + "Date": "2026-02-19", + "Open": 60.869998931884766, + "Close": 62.060001373291016, + "Volume": 1511600 + }, + { + "Date": "2026-02-20", + "Open": 62.040000915527344, + "Close": 58.119998931884766, + "Volume": 2673800 + }, + { + "Date": "2026-02-23", + "Open": 56.72999954223633, + "Close": 53.34000015258789, + "Volume": 4328100 + }, + { + "Date": "2026-02-24", + "Open": 53.81999969482422, + "Close": 56.380001068115234, + "Volume": 3083900 + }, + { + "Date": "2026-02-25", + "Open": 56.47999954223633, + "Close": 58.0, + "Volume": 2298800 + }, + { + "Date": "2026-02-26", + "Open": 58.9900016784668, + "Close": 61.58000183105469, + "Volume": 4087500 + }, + { + "Date": "2026-02-27", + "Open": 55.099998474121094, + "Close": 52.06999969482422, + "Volume": 7388000 + }, + { + "Date": "2026-03-02", + "Open": 51.15999984741211, + "Close": 52.91999816894531, + "Volume": 2810400 + }, + { + "Date": "2026-03-03", + "Open": 51.04999923706055, + "Close": 52.68000030517578, + "Volume": 2897900 + }, + { + "Date": "2026-03-04", + "Open": 52.540000915527344, + "Close": 51.849998474121094, + "Volume": 2604900 + }, + { + "Date": "2026-03-05", + "Open": 52.400001525878906, + "Close": 53.02000045776367, + "Volume": 2764000 + }, + { + "Date": "2026-03-06", + "Open": 52.79999923706055, + "Close": 53.72999954223633, + "Volume": 2231100 + }, + { + "Date": "2026-03-09", + "Open": 52.900001525878906, + "Close": 53.25, + "Volume": 2560600 + }, + { + "Date": "2026-03-10", + "Open": 53.599998474121094, + "Close": 51.849998474121094, + "Volume": 2065300 + }, + { + "Date": "2026-03-11", + "Open": 52.4900016784668, + "Close": 52.849998474121094, + "Volume": 1550100 + }, + { + "Date": "2026-03-12", + "Open": 52.54999923706055, + "Close": 51.70000076293945, + "Volume": 1465500 + }, + { + "Date": "2026-03-13", + "Open": 51.54999923706055, + "Close": 51.4900016784668, + "Volume": 2036000 + }, + { + "Date": "2026-03-16", + "Open": 52.869998931884766, + "Close": 53.439998626708984, + "Volume": 2758400 + }, + { + "Date": "2026-03-17", + "Open": 53.459999084472656, + "Close": 55.400001525878906, + "Volume": 2305400 + }, + { + "Date": "2026-03-18", + "Open": 54.970001220703125, + "Close": 55.7599983215332, + "Volume": 1735600 + }, + { + "Date": "2026-03-19", + "Open": 55.4900016784668, + "Close": 55.150001525878906, + "Volume": 1619000 + }, + { + "Date": "2026-03-20", + "Open": 54.0, + "Close": 53.310001373291016, + "Volume": 7821300 + }, + { + "Date": "2026-03-23", + "Open": 53.310001373291016, + "Close": 52.88999938964844, + "Volume": 1832100 + }, + { + "Date": "2026-03-24", + "Open": 52.0, + "Close": 49.66999816894531, + "Volume": 2039000 + }, + { + "Date": "2026-03-25", + "Open": 50.81999969482422, + "Close": 49.939998626708984, + "Volume": 1379900 + }, + { + "Date": "2026-03-26", + "Open": 49.43000030517578, + "Close": 51.310001373291016, + "Volume": 1274300 + }, + { + "Date": "2026-03-27", + "Open": 50.400001525878906, + "Close": 48.52000045776367, + "Volume": 1748500 + }, + { + "Date": "2026-03-30", + "Open": 49.25, + "Close": 49.40999984741211, + "Volume": 1352800 + }, + { + "Date": "2026-03-31", + "Open": 49.560001373291016, + "Close": 49.9900016784668, + "Volume": 1860600 + }, + { + "Date": "2026-04-01", + "Open": 50.7400016784668, + "Close": 49.90999984741211, + "Volume": 1207000 + }, + { + "Date": "2026-04-02", + "Open": 49.66999816894531, + "Close": 50.66999816894531, + "Volume": 910400 + }, + { + "Date": "2026-04-06", + "Open": 50.83000183105469, + "Close": 50.560001373291016, + "Volume": 1121900 + }, + { + "Date": "2026-04-07", + "Open": 50.2400016784668, + "Close": 49.81999969482422, + "Volume": 1575800 + }, + { + "Date": "2026-04-08", + "Open": 51.599998474121094, + "Close": 50.432498931884766, + "Volume": 377231 + } + ], + "EQR": [ + { + "Date": "2025-11-26", + "Open": 59.50003823258933, + "Close": 60.17428970336914, + "Volume": 2186600 + }, + { + "Date": "2025-11-28", + "Open": 60.09611517408116, + "Close": 60.34040832519531, + "Volume": 941800 + }, + { + "Date": "2025-12-01", + "Open": 59.88113574840217, + "Close": 60.03748321533203, + "Volume": 1963900 + }, + { + "Date": "2025-12-02", + "Open": 60.252463902235526, + "Close": 60.56515884399414, + "Volume": 1867200 + }, + { + "Date": "2025-12-03", + "Open": 60.457666208883076, + "Close": 60.614013671875, + "Volume": 2300300 + }, + { + "Date": "2025-12-04", + "Open": 60.486982773335086, + "Close": 60.2036018371582, + "Volume": 2796200 + }, + { + "Date": "2025-12-05", + "Open": 59.9788555187832, + "Close": 59.666160583496094, + "Volume": 2214100 + }, + { + "Date": "2025-12-08", + "Open": 59.812735443184216, + "Close": 59.21665954589844, + "Volume": 2540300 + }, + { + "Date": "2025-12-09", + "Open": 59.51958351845138, + "Close": 58.67921447753906, + "Volume": 1955100 + }, + { + "Date": "2025-12-10", + "Open": 58.69875880343093, + "Close": 59.28506088256836, + "Volume": 2669600 + }, + { + "Date": "2025-12-11", + "Open": 59.4707247439806, + "Close": 59.245975494384766, + "Volume": 2189100 + }, + { + "Date": "2025-12-12", + "Open": 59.509812160019756, + "Close": 59.55867004394531, + "Volume": 1952600 + }, + { + "Date": "2025-12-15", + "Open": 59.75410758508544, + "Close": 59.70524597167969, + "Volume": 2019600 + }, + { + "Date": "2025-12-16", + "Open": 59.86158922743912, + "Close": 59.34368896484375, + "Volume": 2780200 + }, + { + "Date": "2025-12-17", + "Open": 59.56844231928191, + "Close": 60.56515884399414, + "Volume": 3384300 + }, + { + "Date": "2025-12-18", + "Open": 60.57492980201138, + "Close": 60.672645568847656, + "Volume": 2855700 + }, + { + "Date": "2025-12-19", + "Open": 60.838764902920026, + "Close": 59.96908187866211, + "Volume": 4432800 + }, + { + "Date": "2025-12-22", + "Open": 59.79319182540762, + "Close": 60.86808395385742, + "Volume": 3086300 + }, + { + "Date": "2025-12-23", + "Open": 61.0244328311843, + "Close": 60.90717315673828, + "Volume": 2037900 + }, + { + "Date": "2025-12-24", + "Open": 61.161234911219445, + "Close": 61.298038482666016, + "Volume": 693600 + }, + { + "Date": "2025-12-26", + "Open": 61.26872170939817, + "Close": 61.649818420410156, + "Volume": 1567600 + }, + { + "Date": "2025-12-29", + "Open": 61.80616956462295, + "Close": 61.83548355102539, + "Volume": 1231900 + }, + { + "Date": "2025-12-30", + "Open": 62.421787451443954, + "Close": 62.05046081542969, + "Volume": 1316800 + }, + { + "Date": "2025-12-31", + "Open": 62.050458265917555, + "Close": 61.60095977783203, + "Volume": 1592700 + }, + { + "Date": "2026-01-02", + "Open": 61.574281020074544, + "Close": 61.287750244140625, + "Volume": 1840300 + }, + { + "Date": "2026-01-05", + "Open": 60.823377366544555, + "Close": 60.19103240966797, + "Volume": 2524500 + }, + { + "Date": "2026-01-06", + "Open": 59.944027016055294, + "Close": 61.6632080078125, + "Volume": 2072300 + }, + { + "Date": "2026-01-07", + "Open": 61.801531043638384, + "Close": 61.198829650878906, + "Volume": 4999600 + }, + { + "Date": "2026-01-08", + "Open": 60.95182195075425, + "Close": 62.11770248413086, + "Volume": 1660700 + }, + { + "Date": "2026-01-09", + "Open": 61.61380517478998, + "Close": 59.71677780151367, + "Volume": 2772000 + }, + { + "Date": "2026-01-12", + "Open": 59.8353460435059, + "Close": 59.53893280029297, + "Volume": 3161400 + }, + { + "Date": "2026-01-13", + "Open": 59.63773627373866, + "Close": 59.46976852416992, + "Volume": 1936100 + }, + { + "Date": "2026-01-14", + "Open": 59.430250682146664, + "Close": 60.46768569946289, + "Volume": 2087500 + }, + { + "Date": "2026-01-15", + "Open": 60.58624830374474, + "Close": 60.43804168701172, + "Volume": 1739000 + }, + { + "Date": "2026-01-16", + "Open": 60.19103326135187, + "Close": 61.29763412475586, + "Volume": 2176800 + }, + { + "Date": "2026-01-20", + "Open": 60.46768713618501, + "Close": 60.28984069824219, + "Volume": 1866700 + }, + { + "Date": "2026-01-21", + "Open": 60.39852556397203, + "Close": 60.61589050292969, + "Volume": 2126500 + }, + { + "Date": "2026-01-22", + "Open": 60.57637067675461, + "Close": 60.23055648803711, + "Volume": 2546400 + }, + { + "Date": "2026-01-23", + "Open": 60.181153971178404, + "Close": 61.3470344543457, + "Volume": 2789200 + }, + { + "Date": "2026-01-26", + "Open": 61.66320543360606, + "Close": 61.37667465209961, + "Volume": 2585800 + }, + { + "Date": "2026-01-27", + "Open": 61.485359429866456, + "Close": 61.40631866455078, + "Volume": 3322200 + }, + { + "Date": "2026-01-28", + "Open": 61.426075407462555, + "Close": 60.0329475402832, + "Volume": 2405500 + }, + { + "Date": "2026-01-29", + "Open": 60.47756546042955, + "Close": 61.119789123535156, + "Volume": 2621500 + }, + { + "Date": "2026-01-30", + "Open": 61.23835186169629, + "Close": 61.574283599853516, + "Volume": 2599600 + }, + { + "Date": "2026-02-02", + "Open": 61.831174103186065, + "Close": 60.872779846191406, + "Volume": 2163800 + }, + { + "Date": "2026-02-03", + "Open": 60.793733883771694, + "Close": 61.05062484741211, + "Volume": 2029900 + }, + { + "Date": "2026-02-04", + "Open": 61.09014889934327, + "Close": 62.325191497802734, + "Volume": 2548000 + }, + { + "Date": "2026-02-05", + "Open": 62.443753731630025, + "Close": 61.03086471557617, + "Volume": 3362600 + }, + { + "Date": "2026-02-06", + "Open": 60.714694145051595, + "Close": 63.12549591064453, + "Volume": 3802300 + }, + { + "Date": "2026-02-09", + "Open": 63.372503285973025, + "Close": 63.89616012573242, + "Volume": 3375000 + }, + { + "Date": "2026-02-10", + "Open": 63.90604305429154, + "Close": 64.78539276123047, + "Volume": 6663300 + }, + { + "Date": "2026-02-11", + "Open": 64.71623125620663, + "Close": 63.87640380859375, + "Volume": 3402200 + }, + { + "Date": "2026-02-12", + "Open": 64.17280996070782, + "Close": 62.29554748535156, + "Volume": 5050400 + }, + { + "Date": "2026-02-13", + "Open": 62.433870932382966, + "Close": 63.095855712890625, + "Volume": 3251500 + }, + { + "Date": "2026-02-17", + "Open": 63.7479543232693, + "Close": 62.720401763916016, + "Volume": 2948500 + }, + { + "Date": "2026-02-18", + "Open": 62.71052327132142, + "Close": 62.82908630371094, + "Volume": 1872600 + }, + { + "Date": "2026-02-19", + "Open": 62.364709568867006, + "Close": 62.29554748535156, + "Volume": 1811600 + }, + { + "Date": "2026-02-20", + "Open": 62.58207996641831, + "Close": 61.85093307495117, + "Volume": 3988600 + }, + { + "Date": "2026-02-23", + "Open": 62.335069511139956, + "Close": 62.56231689453125, + "Volume": 3822400 + }, + { + "Date": "2026-02-24", + "Open": 62.42399210844757, + "Close": 62.79944610595703, + "Volume": 2002200 + }, + { + "Date": "2026-02-25", + "Open": 62.74016313546447, + "Close": 62.641361236572266, + "Volume": 2100800 + }, + { + "Date": "2026-02-26", + "Open": 62.8587280544099, + "Close": 63.35274887084961, + "Volume": 2287600 + }, + { + "Date": "2026-02-27", + "Open": 62.96741052091011, + "Close": 62.45363235473633, + "Volume": 3378200 + }, + { + "Date": "2026-03-02", + "Open": 62.453632593001174, + "Close": 62.37459182739258, + "Volume": 2488600 + }, + { + "Date": "2026-03-03", + "Open": 61.633565948247806, + "Close": 61.96949768066406, + "Volume": 1713600 + }, + { + "Date": "2026-03-04", + "Open": 61.623684255832764, + "Close": 62.028778076171875, + "Volume": 1676700 + }, + { + "Date": "2026-03-05", + "Open": 61.46559951160514, + "Close": 62.35483169555664, + "Volume": 2733700 + }, + { + "Date": "2026-03-06", + "Open": 61.67308444631672, + "Close": 61.96949768066406, + "Volume": 1864300 + }, + { + "Date": "2026-03-09", + "Open": 61.34703564511502, + "Close": 61.43595886230469, + "Volume": 2416300 + }, + { + "Date": "2026-03-10", + "Open": 61.09014936620249, + "Close": 60.74433517456055, + "Volume": 2202600 + }, + { + "Date": "2026-03-11", + "Open": 60.44792351019682, + "Close": 59.440128326416016, + "Volume": 2757800 + }, + { + "Date": "2026-03-12", + "Open": 59.11407923946002, + "Close": 59.54881286621094, + "Volume": 2093100 + }, + { + "Date": "2026-03-13", + "Open": 60.270079986549675, + "Close": 59.27216720581055, + "Volume": 1830100 + }, + { + "Date": "2026-03-16", + "Open": 59.82546225140776, + "Close": 59.34132766723633, + "Volume": 2050200 + }, + { + "Date": "2026-03-17", + "Open": 59.8946255541357, + "Close": 60.28984069824219, + "Volume": 2107200 + }, + { + "Date": "2026-03-18", + "Open": 59.75630118427961, + "Close": 59.13383865356445, + "Volume": 2516100 + }, + { + "Date": "2026-03-19", + "Open": 58.857190856739805, + "Close": 58.600303649902344, + "Volume": 2032100 + }, + { + "Date": "2026-03-20", + "Open": 58.6101825822226, + "Close": 57.286216735839844, + "Volume": 4113000 + }, + { + "Date": "2026-03-23", + "Open": 58.29401127794579, + "Close": 57.7110710144043, + "Volume": 2715700 + }, + { + "Date": "2026-03-24", + "Open": 57.50358309730744, + "Close": 57.96795654296875, + "Volume": 2716300 + }, + { + "Date": "2026-03-25", + "Open": 58.06676326529063, + "Close": 57.76047134399414, + "Volume": 2381200 + }, + { + "Date": "2026-03-26", + "Open": 57.918555262156545, + "Close": 58.79790496826172, + "Volume": 3298800 + }, + { + "Date": "2026-03-27", + "Open": 58.68922453008127, + "Close": 58.047000885009766, + "Volume": 2333800 + }, + { + "Date": "2026-03-30", + "Open": 58.459999084472656, + "Close": 58.58000183105469, + "Volume": 2532200 + }, + { + "Date": "2026-03-31", + "Open": 59.380001068115234, + "Close": 59.150001525878906, + "Volume": 3370200 + }, + { + "Date": "2026-04-01", + "Open": 59.029998779296875, + "Close": 59.54999923706055, + "Volume": 2169100 + }, + { + "Date": "2026-04-02", + "Open": 59.560001373291016, + "Close": 60.27000045776367, + "Volume": 1751000 + }, + { + "Date": "2026-04-06", + "Open": 60.15999984741211, + "Close": 60.060001373291016, + "Volume": 2097900 + }, + { + "Date": "2026-04-07", + "Open": 60.15999984741211, + "Close": 60.209999084472656, + "Volume": 2285500 + }, + { + "Date": "2026-04-08", + "Open": 60.849998474121094, + "Close": 60.974998474121094, + "Volume": 369180 + } + ], + "EQT": [ + { + "Date": "2025-11-26", + "Open": 57.208736762123515, + "Close": 58.83415603637695, + "Volume": 5671300 + }, + { + "Date": "2025-11-28", + "Open": 59.26294976415534, + "Close": 60.68893051147461, + "Volume": 4653300 + }, + { + "Date": "2025-12-01", + "Open": 60.48948989682004, + "Close": 60.349884033203125, + "Volume": 8318700 + }, + { + "Date": "2025-12-02", + "Open": 60.30002620549251, + "Close": 58.435279846191406, + "Volume": 7324400 + }, + { + "Date": "2025-12-03", + "Open": 58.92390318563228, + "Close": 60.99805450439453, + "Volume": 9413900 + }, + { + "Date": "2025-12-04", + "Open": 60.90831288471968, + "Close": 59.90114974975586, + "Volume": 11361800 + }, + { + "Date": "2025-12-05", + "Open": 60.579236677697935, + "Close": 60.50943374633789, + "Volume": 9006800 + }, + { + "Date": "2025-12-08", + "Open": 60.250164542625896, + "Close": 58.495113372802734, + "Volume": 9770200 + }, + { + "Date": "2025-12-09", + "Open": 58.5649156961258, + "Close": 58.355506896972656, + "Volume": 6050800 + }, + { + "Date": "2025-12-10", + "Open": 58.57489045516727, + "Close": 57.08907699584961, + "Volume": 7558600 + }, + { + "Date": "2025-12-11", + "Open": 56.710142169388504, + "Close": 55.912391662597656, + "Volume": 10417500 + }, + { + "Date": "2025-12-12", + "Open": 56.13177667204572, + "Close": 55.41379928588867, + "Volume": 8651900 + }, + { + "Date": "2025-12-15", + "Open": 55.41379643142952, + "Close": 55.01491928100586, + "Volume": 10307300 + }, + { + "Date": "2025-12-16", + "Open": 54.50635763897389, + "Close": 53.17012405395508, + "Volume": 9445300 + }, + { + "Date": "2025-12-17", + "Open": 53.53908043378976, + "Close": 54.20719909667969, + "Volume": 8145800 + }, + { + "Date": "2025-12-18", + "Open": 54.06759276876729, + "Close": 53.608882904052734, + "Volume": 8107400 + }, + { + "Date": "2025-12-19", + "Open": 53.65874561383712, + "Close": 53.71857452392578, + "Volume": 11653000 + }, + { + "Date": "2025-12-22", + "Open": 53.68866145153471, + "Close": 53.34961700439453, + "Volume": 7705400 + }, + { + "Date": "2025-12-23", + "Open": 54.127421758134645, + "Close": 54.36674880981445, + "Volume": 6384800 + }, + { + "Date": "2025-12-24", + "Open": 53.878127445410904, + "Close": 53.738521575927734, + "Volume": 3448200 + }, + { + "Date": "2025-12-26", + "Open": 54.127422711242446, + "Close": 53.77840805053711, + "Volume": 4705800 + }, + { + "Date": "2025-12-29", + "Open": 53.84821282065594, + "Close": 54.386695861816406, + "Volume": 7115200 + }, + { + "Date": "2025-12-30", + "Open": 54.8453993236611, + "Close": 54.4764404296875, + "Volume": 4387600 + }, + { + "Date": "2025-12-31", + "Open": 53.88809882086281, + "Close": 53.44933319091797, + "Volume": 5411400 + }, + { + "Date": "2026-01-02", + "Open": 53.20003530886342, + "Close": 53.30972671508789, + "Volume": 4214200 + }, + { + "Date": "2026-01-05", + "Open": 52.75130684167337, + "Close": 53.20003890991211, + "Volume": 12428400 + }, + { + "Date": "2026-01-06", + "Open": 52.61169419810027, + "Close": 53.25986862182617, + "Volume": 12789500 + }, + { + "Date": "2026-01-07", + "Open": 53.190068738999564, + "Close": 54.33683776855469, + "Volume": 9055200 + }, + { + "Date": "2026-01-08", + "Open": 54.15734187580778, + "Close": 52.05327224731445, + "Volume": 13227300 + }, + { + "Date": "2026-01-09", + "Open": 51.9635254135387, + "Close": 50.94639205932617, + "Volume": 11206800 + }, + { + "Date": "2026-01-12", + "Open": 51.35523970415798, + "Close": 52.003414154052734, + "Volume": 19161200 + }, + { + "Date": "2026-01-13", + "Open": 52.54189089491183, + "Close": 51.444984436035156, + "Volume": 6635300 + }, + { + "Date": "2026-01-14", + "Open": 50.69709249508372, + "Close": 50.11872100830078, + "Volume": 14541000 + }, + { + "Date": "2026-01-15", + "Open": 49.55032530682759, + "Close": 49.77967834472656, + "Volume": 9944000 + }, + { + "Date": "2026-01-16", + "Open": 49.759737362489005, + "Close": 50.3979377746582, + "Volume": 10116800 + }, + { + "Date": "2026-01-20", + "Open": 52.68150034171037, + "Close": 51.33529281616211, + "Volume": 25605800 + }, + { + "Date": "2026-01-21", + "Open": 52.900881239205646, + "Close": 54.675880432128906, + "Volume": 19122600 + }, + { + "Date": "2026-01-22", + "Open": 55.34399651470631, + "Close": 54.5761604309082, + "Volume": 16383600 + }, + { + "Date": "2026-01-23", + "Open": 55.54343554111833, + "Close": 55.36394119262695, + "Volume": 14642400 + }, + { + "Date": "2026-01-26", + "Open": 56.151720750399015, + "Close": 56.25143814086914, + "Volume": 10568700 + }, + { + "Date": "2026-01-27", + "Open": 55.852558181627884, + "Close": 54.257057189941406, + "Volume": 10539600 + }, + { + "Date": "2026-01-28", + "Open": 54.52629923670715, + "Close": 55.80270004272461, + "Volume": 8530300 + }, + { + "Date": "2026-01-29", + "Open": 57.02924464311694, + "Close": 56.17166519165039, + "Volume": 9028700 + }, + { + "Date": "2026-01-30", + "Open": 56.32123976352926, + "Close": 57.567726135253906, + "Volume": 13670500 + }, + { + "Date": "2026-02-02", + "Open": 55.343995499284304, + "Close": 54.59610366821289, + "Volume": 8287400 + }, + { + "Date": "2026-02-03", + "Open": 54.42658457609332, + "Close": 55.4437141418457, + "Volume": 6862500 + }, + { + "Date": "2026-02-04", + "Open": 56.051998694834644, + "Close": 55.24427795410156, + "Volume": 8148800 + }, + { + "Date": "2026-02-05", + "Open": 54.745684991492986, + "Close": 55.174476623535156, + "Volume": 7899200 + }, + { + "Date": "2026-02-06", + "Open": 55.44371360523289, + "Close": 56.63037109375, + "Volume": 5698700 + }, + { + "Date": "2026-02-09", + "Open": 55.40382770712512, + "Close": 55.972225189208984, + "Volume": 9427400 + }, + { + "Date": "2026-02-10", + "Open": 56.002138568664684, + "Close": 55.23430252075195, + "Volume": 6836800 + }, + { + "Date": "2026-02-11", + "Open": 55.86253561193073, + "Close": 56.76997756958008, + "Volume": 6922800 + }, + { + "Date": "2026-02-12", + "Open": 56.8397775120195, + "Close": 57.01927185058594, + "Volume": 12153200 + }, + { + "Date": "2026-02-13", + "Open": 56.51070342517569, + "Close": 58.53499984741211, + "Volume": 8800900 + }, + { + "Date": "2026-02-17", + "Open": 58.7400016784668, + "Close": 57.75, + "Volume": 10209400 + }, + { + "Date": "2026-02-18", + "Open": 56.279998779296875, + "Close": 58.630001068115234, + "Volume": 12993600 + }, + { + "Date": "2026-02-19", + "Open": 59.77000045776367, + "Close": 59.77000045776367, + "Volume": 14132300 + }, + { + "Date": "2026-02-20", + "Open": 60.0, + "Close": 60.5, + "Volume": 12245700 + }, + { + "Date": "2026-02-23", + "Open": 60.5099983215332, + "Close": 59.029998779296875, + "Volume": 7552500 + }, + { + "Date": "2026-02-24", + "Open": 58.95000076293945, + "Close": 58.40999984741211, + "Volume": 8558100 + }, + { + "Date": "2026-02-25", + "Open": 58.5, + "Close": 59.380001068115234, + "Volume": 8613000 + }, + { + "Date": "2026-02-26", + "Open": 58.599998474121094, + "Close": 59.7400016784668, + "Volume": 9819400 + }, + { + "Date": "2026-02-27", + "Open": 60.41999816894531, + "Close": 61.41999816894531, + "Volume": 12160100 + }, + { + "Date": "2026-03-02", + "Open": 62.290000915527344, + "Close": 61.63999938964844, + "Volume": 8856400 + }, + { + "Date": "2026-03-03", + "Open": 62.04999923706055, + "Close": 61.61000061035156, + "Volume": 9201000 + }, + { + "Date": "2026-03-04", + "Open": 60.900001525878906, + "Close": 61.310001373291016, + "Volume": 8343600 + }, + { + "Date": "2026-03-05", + "Open": 61.310001373291016, + "Close": 61.66999816894531, + "Volume": 7692200 + }, + { + "Date": "2026-03-06", + "Open": 62.27000045776367, + "Close": 61.959999084472656, + "Volume": 7818200 + }, + { + "Date": "2026-03-09", + "Open": 62.34000015258789, + "Close": 62.22999954223633, + "Volume": 12013100 + }, + { + "Date": "2026-03-10", + "Open": 61.900001525878906, + "Close": 61.83000183105469, + "Volume": 8120700 + }, + { + "Date": "2026-03-11", + "Open": 62.04999923706055, + "Close": 63.83000183105469, + "Volume": 10460600 + }, + { + "Date": "2026-03-12", + "Open": 64.26000213623047, + "Close": 64.63999938964844, + "Volume": 9254000 + }, + { + "Date": "2026-03-13", + "Open": 64.44000244140625, + "Close": 64.37000274658203, + "Volume": 8545500 + }, + { + "Date": "2026-03-16", + "Open": 64.23999786376953, + "Close": 64.30999755859375, + "Volume": 6547100 + }, + { + "Date": "2026-03-17", + "Open": 64.80999755859375, + "Close": 64.43000030517578, + "Volume": 5881800 + }, + { + "Date": "2026-03-18", + "Open": 64.43000030517578, + "Close": 63.52000045776367, + "Volume": 7273500 + }, + { + "Date": "2026-03-19", + "Open": 64.31999969482422, + "Close": 64.68000030517578, + "Volume": 13260200 + }, + { + "Date": "2026-03-20", + "Open": 65.0, + "Close": 64.66999816894531, + "Volume": 15139300 + }, + { + "Date": "2026-03-23", + "Open": 63.33000183105469, + "Close": 65.2300033569336, + "Volume": 11294700 + }, + { + "Date": "2026-03-24", + "Open": 65.69999694824219, + "Close": 65.33000183105469, + "Volume": 9451700 + }, + { + "Date": "2026-03-25", + "Open": 65.51000213623047, + "Close": 67.93000030517578, + "Volume": 7112300 + }, + { + "Date": "2026-03-26", + "Open": 67.87999725341797, + "Close": 66.86000061035156, + "Volume": 7531300 + }, + { + "Date": "2026-03-27", + "Open": 67.44999694824219, + "Close": 67.55000305175781, + "Volume": 5862500 + }, + { + "Date": "2026-03-30", + "Open": 67.45999908447266, + "Close": 64.44000244140625, + "Volume": 9880200 + }, + { + "Date": "2026-03-31", + "Open": 65.01000213623047, + "Close": 63.63999938964844, + "Volume": 10817900 + }, + { + "Date": "2026-04-01", + "Open": 62.5, + "Close": 61.09000015258789, + "Volume": 11694400 + }, + { + "Date": "2026-04-02", + "Open": 62.09000015258789, + "Close": 59.70000076293945, + "Volume": 8807100 + }, + { + "Date": "2026-04-06", + "Open": 59.54999923706055, + "Close": 60.400001525878906, + "Volume": 4603700 + }, + { + "Date": "2026-04-07", + "Open": 60.70000076293945, + "Close": 60.689998626708984, + "Volume": 5681500 + }, + { + "Date": "2026-04-08", + "Open": 58.91999816894531, + "Close": 59.744998931884766, + "Volume": 3846683 + } + ], + "ES": [ + { + "Date": "2025-11-26", + "Open": 64.75148175947474, + "Close": 65.2701187133789, + "Volume": 1544000 + }, + { + "Date": "2025-11-28", + "Open": 65.0841949242327, + "Close": 65.73983001708984, + "Volume": 823300 + }, + { + "Date": "2025-12-01", + "Open": 65.31904630394543, + "Close": 65.12333679199219, + "Volume": 2547900 + }, + { + "Date": "2025-12-02", + "Open": 65.45604921827427, + "Close": 64.88848114013672, + "Volume": 1838500 + }, + { + "Date": "2025-12-03", + "Open": 65.08419553264852, + "Close": 64.55577087402344, + "Volume": 1854600 + }, + { + "Date": "2025-12-04", + "Open": 64.36005186488357, + "Close": 65.62239837646484, + "Volume": 3493200 + }, + { + "Date": "2025-12-05", + "Open": 65.62240486674396, + "Close": 65.30926513671875, + "Volume": 2980000 + }, + { + "Date": "2025-12-08", + "Open": 65.46583570172746, + "Close": 65.2701187133789, + "Volume": 2668600 + }, + { + "Date": "2025-12-09", + "Open": 65.87683127227928, + "Close": 66.37590026855469, + "Volume": 3521000 + }, + { + "Date": "2025-12-10", + "Open": 66.35632497051873, + "Close": 66.18018341064453, + "Volume": 2504700 + }, + { + "Date": "2025-12-11", + "Open": 66.37589831347577, + "Close": 66.05297088623047, + "Volume": 1591800 + }, + { + "Date": "2025-12-12", + "Open": 66.35632296814403, + "Close": 66.64989471435547, + "Volume": 1766500 + }, + { + "Date": "2025-12-15", + "Open": 66.9238877279073, + "Close": 66.9043197631836, + "Volume": 2583900 + }, + { + "Date": "2025-12-16", + "Open": 67.22724170652066, + "Close": 66.43460845947266, + "Volume": 2496700 + }, + { + "Date": "2025-12-17", + "Open": 66.46726106338582, + "Close": 66.57611083984375, + "Volume": 3231600 + }, + { + "Date": "2025-12-18", + "Open": 66.6354799836122, + "Close": 67.26879119873047, + "Volume": 2307000 + }, + { + "Date": "2025-12-19", + "Open": 67.14015064742215, + "Close": 66.4573745727539, + "Volume": 4984100 + }, + { + "Date": "2025-12-22", + "Open": 65.30950815013179, + "Close": 65.34909057617188, + "Volume": 4055700 + }, + { + "Date": "2025-12-23", + "Open": 65.30950453309245, + "Close": 65.6756362915039, + "Volume": 2114500 + }, + { + "Date": "2025-12-24", + "Open": 65.81417337378544, + "Close": 66.4573745727539, + "Volume": 844300 + }, + { + "Date": "2025-12-26", + "Open": 66.28914505389896, + "Close": 66.53652954101562, + "Volume": 876300 + }, + { + "Date": "2025-12-29", + "Open": 66.42768088660591, + "Close": 66.4969482421875, + "Volume": 1644900 + }, + { + "Date": "2025-12-30", + "Open": 66.58601025277578, + "Close": 66.84329223632812, + "Volume": 1595100 + }, + { + "Date": "2025-12-31", + "Open": 66.89276702992098, + "Close": 66.62559509277344, + "Volume": 1564100 + }, + { + "Date": "2026-01-02", + "Open": 67.08078185846884, + "Close": 67.34795379638672, + "Volume": 1269300 + }, + { + "Date": "2026-01-05", + "Open": 67.19952928598343, + "Close": 66.34852600097656, + "Volume": 2447000 + }, + { + "Date": "2026-01-06", + "Open": 66.5563254861073, + "Close": 66.70475769042969, + "Volume": 2156300 + }, + { + "Date": "2026-01-07", + "Open": 66.81360311794411, + "Close": 64.93348693847656, + "Volume": 1768300 + }, + { + "Date": "2026-01-08", + "Open": 64.93348359116347, + "Close": 66.91255950927734, + "Volume": 2692500 + }, + { + "Date": "2026-01-09", + "Open": 67.20941724781247, + "Close": 67.08078002929688, + "Volume": 2003400 + }, + { + "Date": "2026-01-12", + "Open": 66.62558918316932, + "Close": 68.03073120117188, + "Volume": 3226700 + }, + { + "Date": "2026-01-13", + "Open": 68.03073159645635, + "Close": 67.68439483642578, + "Volume": 1743500 + }, + { + "Date": "2026-01-14", + "Open": 67.97136539225963, + "Close": 69.21817779541016, + "Volume": 3043100 + }, + { + "Date": "2026-01-15", + "Open": 69.20828383048882, + "Close": 68.96089935302734, + "Volume": 2504100 + }, + { + "Date": "2026-01-16", + "Open": 68.67393198546645, + "Close": 69.37650299072266, + "Volume": 3203500 + }, + { + "Date": "2026-01-20", + "Open": 68.80257276372977, + "Close": 70.04939270019531, + "Volume": 2583700 + }, + { + "Date": "2026-01-21", + "Open": 70.57384699618191, + "Close": 70.63321685791016, + "Volume": 2016000 + }, + { + "Date": "2026-01-22", + "Open": 70.52436483000632, + "Close": 69.71294403076172, + "Volume": 1475300 + }, + { + "Date": "2026-01-23", + "Open": 69.68325901623881, + "Close": 68.85205078125, + "Volume": 2441700 + }, + { + "Date": "2026-01-26", + "Open": 68.86194422468846, + "Close": 69.59420776367188, + "Volume": 1587500 + }, + { + "Date": "2026-01-27", + "Open": 69.44577083575439, + "Close": 69.89105987548828, + "Volume": 1928300 + }, + { + "Date": "2026-01-28", + "Open": 70.25719135907238, + "Close": 69.168701171875, + "Volume": 3141700 + }, + { + "Date": "2026-01-29", + "Open": 69.42598417924526, + "Close": 68.1989517211914, + "Volume": 2967500 + }, + { + "Date": "2026-01-30", + "Open": 68.07031427178131, + "Close": 68.40675354003906, + "Volume": 3315600 + }, + { + "Date": "2026-02-02", + "Open": 68.38696641268629, + "Close": 67.19952392578125, + "Volume": 3160700 + }, + { + "Date": "2026-02-03", + "Open": 67.13024831430276, + "Close": 67.82292938232422, + "Volume": 3142000 + }, + { + "Date": "2026-02-04", + "Open": 68.37707290787674, + "Close": 67.52606964111328, + "Volume": 3332200 + }, + { + "Date": "2026-02-05", + "Open": 67.84271883459505, + "Close": 67.02140808105469, + "Volume": 2548900 + }, + { + "Date": "2026-02-06", + "Open": 67.84271589570207, + "Close": 66.6552734375, + "Volume": 3036800 + }, + { + "Date": "2026-02-09", + "Open": 67.03129698039481, + "Close": 66.92244720458984, + "Volume": 2612300 + }, + { + "Date": "2026-02-10", + "Open": 66.69485810923095, + "Close": 68.57498168945312, + "Volume": 2323000 + }, + { + "Date": "2026-02-11", + "Open": 68.377073920045, + "Close": 69.48535919189453, + "Volume": 2739600 + }, + { + "Date": "2026-02-12", + "Open": 69.564525000613, + "Close": 69.58431243896484, + "Volume": 2810800 + }, + { + "Date": "2026-02-13", + "Open": 70.65301288474323, + "Close": 72.5925064086914, + "Volume": 4279000 + }, + { + "Date": "2026-02-17", + "Open": 74.21534397360352, + "Close": 72.26595306396484, + "Volume": 4114800 + }, + { + "Date": "2026-02-18", + "Open": 72.43417751810799, + "Close": 70.96966552734375, + "Volume": 2263800 + }, + { + "Date": "2026-02-19", + "Open": 70.95976793177938, + "Close": 72.89926147460938, + "Volume": 2642100 + }, + { + "Date": "2026-02-20", + "Open": 73.06748233504719, + "Close": 72.79041290283203, + "Volume": 4759600 + }, + { + "Date": "2026-02-23", + "Open": 72.60240116319117, + "Close": 74.08670806884766, + "Volume": 2455800 + }, + { + "Date": "2026-02-24", + "Open": 74.04712964381467, + "Close": 74.34398651123047, + "Volume": 2336800 + }, + { + "Date": "2026-02-25", + "Open": 74.10649976049741, + "Close": 74.13618469238281, + "Volume": 3188400 + }, + { + "Date": "2026-02-26", + "Open": 74.29450884324129, + "Close": 74.26482391357422, + "Volume": 1770000 + }, + { + "Date": "2026-02-27", + "Open": 74.38356879484043, + "Close": 75.41268920898438, + "Volume": 3171700 + }, + { + "Date": "2026-03-02", + "Open": 75.41268462561433, + "Close": 73.64141082763672, + "Volume": 2455100 + }, + { + "Date": "2026-03-03", + "Open": 72.73103853584237, + "Close": 73.94817352294922, + "Volume": 2083700 + }, + { + "Date": "2026-03-04", + "Open": 73.94817391718247, + "Close": 74.53199768066406, + "Volume": 2337200 + }, + { + "Date": "2026-03-05", + "Open": 73.79000091552734, + "Close": 73.87000274658203, + "Volume": 2172900 + }, + { + "Date": "2026-03-06", + "Open": 73.51000213623047, + "Close": 74.44000244140625, + "Volume": 1938500 + }, + { + "Date": "2026-03-09", + "Open": 74.5, + "Close": 73.8499984741211, + "Volume": 2590500 + }, + { + "Date": "2026-03-10", + "Open": 73.5199966430664, + "Close": 73.61000061035156, + "Volume": 2038800 + }, + { + "Date": "2026-03-11", + "Open": 74.01000213623047, + "Close": 73.94000244140625, + "Volume": 1433600 + }, + { + "Date": "2026-03-12", + "Open": 73.9800033569336, + "Close": 73.20999908447266, + "Volume": 1998100 + }, + { + "Date": "2026-03-13", + "Open": 74.2699966430664, + "Close": 73.0999984741211, + "Volume": 2245000 + }, + { + "Date": "2026-03-16", + "Open": 73.44000244140625, + "Close": 73.19999694824219, + "Volume": 2699600 + }, + { + "Date": "2026-03-17", + "Open": 73.66999816894531, + "Close": 72.44000244140625, + "Volume": 2279200 + }, + { + "Date": "2026-03-18", + "Open": 72.19999694824219, + "Close": 72.73999786376953, + "Volume": 3029600 + }, + { + "Date": "2026-03-19", + "Open": 72.73999786376953, + "Close": 69.62000274658203, + "Volume": 4625800 + }, + { + "Date": "2026-03-20", + "Open": 68.9000015258789, + "Close": 66.66999816894531, + "Volume": 7240500 + }, + { + "Date": "2026-03-23", + "Open": 67.5199966430664, + "Close": 67.6500015258789, + "Volume": 2904000 + }, + { + "Date": "2026-03-24", + "Open": 67.0, + "Close": 67.47000122070312, + "Volume": 2693700 + }, + { + "Date": "2026-03-25", + "Open": 68.47000122070312, + "Close": 67.04000091552734, + "Volume": 3495600 + }, + { + "Date": "2026-03-26", + "Open": 67.0, + "Close": 67.95999908447266, + "Volume": 2015800 + }, + { + "Date": "2026-03-27", + "Open": 67.58000183105469, + "Close": 67.58999633789062, + "Volume": 2458100 + }, + { + "Date": "2026-03-30", + "Open": 68.58000183105469, + "Close": 68.41000366210938, + "Volume": 3025200 + }, + { + "Date": "2026-03-31", + "Open": 68.80999755859375, + "Close": 69.27999877929688, + "Volume": 3062600 + }, + { + "Date": "2026-04-01", + "Open": 68.5199966430664, + "Close": 69.6500015258789, + "Volume": 2467200 + }, + { + "Date": "2026-04-02", + "Open": 69.87000274658203, + "Close": 69.47000122070312, + "Volume": 2522800 + }, + { + "Date": "2026-04-06", + "Open": 69.19000244140625, + "Close": 69.44000244140625, + "Volume": 1349900 + }, + { + "Date": "2026-04-07", + "Open": 69.36000061035156, + "Close": 69.48999786376953, + "Volume": 1342400 + }, + { + "Date": "2026-04-08", + "Open": 69.25, + "Close": 69.83499908447266, + "Volume": 433660 + } + ], + "ETSY": [ + { + "Date": "2025-11-26", + "Open": 53.900001525878906, + "Close": 54.15999984741211, + "Volume": 3316100 + }, + { + "Date": "2025-11-28", + "Open": 54.16999816894531, + "Close": 54.220001220703125, + "Volume": 1304400 + }, + { + "Date": "2025-12-01", + "Open": 53.529998779296875, + "Close": 54.810001373291016, + "Volume": 3667900 + }, + { + "Date": "2025-12-02", + "Open": 54.779998779296875, + "Close": 54.66999816894531, + "Volume": 2382500 + }, + { + "Date": "2025-12-03", + "Open": 54.650001525878906, + "Close": 53.83000183105469, + "Volume": 2829200 + }, + { + "Date": "2025-12-04", + "Open": 53.27000045776367, + "Close": 52.189998626708984, + "Volume": 4413100 + }, + { + "Date": "2025-12-05", + "Open": 52.70000076293945, + "Close": 53.2599983215332, + "Volume": 4004700 + }, + { + "Date": "2025-12-08", + "Open": 54.91999816894531, + "Close": 54.34000015258789, + "Volume": 2925900 + }, + { + "Date": "2025-12-09", + "Open": 53.7400016784668, + "Close": 55.150001525878906, + "Volume": 3823800 + }, + { + "Date": "2025-12-10", + "Open": 54.970001220703125, + "Close": 54.72999954223633, + "Volume": 3829700 + }, + { + "Date": "2025-12-11", + "Open": 54.61000061035156, + "Close": 53.4900016784668, + "Volume": 2699200 + }, + { + "Date": "2025-12-12", + "Open": 53.040000915527344, + "Close": 53.86000061035156, + "Volume": 2304300 + }, + { + "Date": "2025-12-15", + "Open": 53.439998626708984, + "Close": 53.130001068115234, + "Volume": 2749800 + }, + { + "Date": "2025-12-16", + "Open": 53.71500015258789, + "Close": 53.75, + "Volume": 2339900 + }, + { + "Date": "2025-12-17", + "Open": 53.790000915527344, + "Close": 52.86000061035156, + "Volume": 3597800 + }, + { + "Date": "2025-12-18", + "Open": 54.5, + "Close": 53.68000030517578, + "Volume": 4564000 + }, + { + "Date": "2025-12-19", + "Open": 54.369998931884766, + "Close": 54.33000183105469, + "Volume": 4687100 + }, + { + "Date": "2025-12-22", + "Open": 54.279998779296875, + "Close": 55.72999954223633, + "Volume": 2796200 + }, + { + "Date": "2025-12-23", + "Open": 55.5, + "Close": 55.040000915527344, + "Volume": 2535400 + }, + { + "Date": "2025-12-24", + "Open": 54.529998779296875, + "Close": 55.970001220703125, + "Volume": 1475400 + }, + { + "Date": "2025-12-26", + "Open": 55.939998626708984, + "Close": 55.75, + "Volume": 1737400 + }, + { + "Date": "2025-12-29", + "Open": 55.75, + "Close": 56.59000015258789, + "Volume": 3400800 + }, + { + "Date": "2025-12-30", + "Open": 56.5, + "Close": 55.36000061035156, + "Volume": 2432300 + }, + { + "Date": "2025-12-31", + "Open": 55.11000061035156, + "Close": 55.439998626708984, + "Volume": 2157400 + }, + { + "Date": "2026-01-02", + "Open": 55.939998626708984, + "Close": 57.279998779296875, + "Volume": 3527000 + }, + { + "Date": "2026-01-05", + "Open": 56.939998626708984, + "Close": 58.560001373291016, + "Volume": 4106600 + }, + { + "Date": "2026-01-06", + "Open": 58.79999923706055, + "Close": 61.41999816894531, + "Volume": 4645500 + }, + { + "Date": "2026-01-07", + "Open": 61.72999954223633, + "Close": 61.7599983215332, + "Volume": 3168100 + }, + { + "Date": "2026-01-08", + "Open": 60.5099983215332, + "Close": 61.22999954223633, + "Volume": 2777900 + }, + { + "Date": "2026-01-09", + "Open": 61.75, + "Close": 61.880001068115234, + "Volume": 2303300 + }, + { + "Date": "2026-01-12", + "Open": 61.56999969482422, + "Close": 60.38999938964844, + "Volume": 3017300 + }, + { + "Date": "2026-01-13", + "Open": 60.349998474121094, + "Close": 61.56999969482422, + "Volume": 2606000 + }, + { + "Date": "2026-01-14", + "Open": 61.61000061035156, + "Close": 61.58000183105469, + "Volume": 2022400 + }, + { + "Date": "2026-01-15", + "Open": 62.220001220703125, + "Close": 63.630001068115234, + "Volume": 3492400 + }, + { + "Date": "2026-01-16", + "Open": 63.43000030517578, + "Close": 61.77000045776367, + "Volume": 2555600 + }, + { + "Date": "2026-01-20", + "Open": 60.0, + "Close": 58.93000030517578, + "Volume": 3515400 + }, + { + "Date": "2026-01-21", + "Open": 59.43000030517578, + "Close": 60.9900016784668, + "Volume": 3370800 + }, + { + "Date": "2026-01-22", + "Open": 62.75, + "Close": 62.4900016784668, + "Volume": 4592300 + }, + { + "Date": "2026-01-23", + "Open": 61.9900016784668, + "Close": 60.16999816894531, + "Volume": 2577400 + }, + { + "Date": "2026-01-26", + "Open": 59.650001525878906, + "Close": 60.09000015258789, + "Volume": 2771300 + }, + { + "Date": "2026-01-27", + "Open": 60.13999938964844, + "Close": 58.630001068115234, + "Volume": 2571500 + }, + { + "Date": "2026-01-28", + "Open": 58.91999816894531, + "Close": 57.189998626708984, + "Volume": 2357000 + }, + { + "Date": "2026-01-29", + "Open": 57.22999954223633, + "Close": 54.95000076293945, + "Volume": 3877800 + }, + { + "Date": "2026-01-30", + "Open": 54.119998931884766, + "Close": 52.959999084472656, + "Volume": 3530700 + }, + { + "Date": "2026-02-02", + "Open": 53.0, + "Close": 53.61000061035156, + "Volume": 2656100 + }, + { + "Date": "2026-02-03", + "Open": 53.0, + "Close": 53.290000915527344, + "Volume": 3767700 + }, + { + "Date": "2026-02-04", + "Open": 53.61000061035156, + "Close": 53.09000015258789, + "Volume": 5556700 + }, + { + "Date": "2026-02-05", + "Open": 52.96500015258789, + "Close": 54.459999084472656, + "Volume": 5998200 + }, + { + "Date": "2026-02-06", + "Open": 54.959999084472656, + "Close": 57.81999969482422, + "Volume": 4399700 + }, + { + "Date": "2026-02-09", + "Open": 56.52000045776367, + "Close": 55.099998474121094, + "Volume": 2789700 + }, + { + "Date": "2026-02-10", + "Open": 55.11000061035156, + "Close": 54.08000183105469, + "Volume": 3733800 + }, + { + "Date": "2026-02-11", + "Open": 53.529998779296875, + "Close": 47.459999084472656, + "Volume": 6705800 + }, + { + "Date": "2026-02-12", + "Open": 47.40999984741211, + "Close": 46.2400016784668, + "Volume": 5332200 + }, + { + "Date": "2026-02-13", + "Open": 46.36000061035156, + "Close": 45.72999954223633, + "Volume": 3223600 + }, + { + "Date": "2026-02-17", + "Open": 45.560001373291016, + "Close": 44.36000061035156, + "Volume": 4452200 + }, + { + "Date": "2026-02-18", + "Open": 44.040000915527344, + "Close": 44.04999923706055, + "Volume": 7448200 + }, + { + "Date": "2026-02-19", + "Open": 48.560001373291016, + "Close": 48.13999938964844, + "Volume": 13378600 + }, + { + "Date": "2026-02-20", + "Open": 49.790000915527344, + "Close": 52.18000030517578, + "Volume": 9931700 + }, + { + "Date": "2026-02-23", + "Open": 51.5, + "Close": 52.369998931884766, + "Volume": 5178900 + }, + { + "Date": "2026-02-24", + "Open": 52.380001068115234, + "Close": 54.400001525878906, + "Volume": 4632200 + }, + { + "Date": "2026-02-25", + "Open": 54.5, + "Close": 53.439998626708984, + "Volume": 3257400 + }, + { + "Date": "2026-02-26", + "Open": 53.970001220703125, + "Close": 55.18000030517578, + "Volume": 2671200 + }, + { + "Date": "2026-02-27", + "Open": 54.380001068115234, + "Close": 54.880001068115234, + "Volume": 2281100 + }, + { + "Date": "2026-03-02", + "Open": 53.709999084472656, + "Close": 53.970001220703125, + "Volume": 2575300 + }, + { + "Date": "2026-03-03", + "Open": 51.81999969482422, + "Close": 54.459999084472656, + "Volume": 3420100 + }, + { + "Date": "2026-03-04", + "Open": 54.13999938964844, + "Close": 55.650001525878906, + "Volume": 3795900 + }, + { + "Date": "2026-03-05", + "Open": 56.47999954223633, + "Close": 56.630001068115234, + "Volume": 3602600 + }, + { + "Date": "2026-03-06", + "Open": 55.43000030517578, + "Close": 56.400001525878906, + "Volume": 3669600 + }, + { + "Date": "2026-03-09", + "Open": 55.599998474121094, + "Close": 55.779998779296875, + "Volume": 2502300 + }, + { + "Date": "2026-03-10", + "Open": 55.66999816894531, + "Close": 53.349998474121094, + "Volume": 3199400 + }, + { + "Date": "2026-03-11", + "Open": 53.13999938964844, + "Close": 52.689998626708984, + "Volume": 2405200 + }, + { + "Date": "2026-03-12", + "Open": 52.27000045776367, + "Close": 51.9900016784668, + "Volume": 2731200 + }, + { + "Date": "2026-03-13", + "Open": 52.939998626708984, + "Close": 52.02000045776367, + "Volume": 2015900 + }, + { + "Date": "2026-03-16", + "Open": 53.0099983215332, + "Close": 53.13999938964844, + "Volume": 2047500 + }, + { + "Date": "2026-03-17", + "Open": 53.72999954223633, + "Close": 54.91999816894531, + "Volume": 2288900 + }, + { + "Date": "2026-03-18", + "Open": 53.970001220703125, + "Close": 54.119998931884766, + "Volume": 1621800 + }, + { + "Date": "2026-03-19", + "Open": 53.93000030517578, + "Close": 54.7599983215332, + "Volume": 1830200 + }, + { + "Date": "2026-03-20", + "Open": 54.18000030517578, + "Close": 52.84000015258789, + "Volume": 3372100 + }, + { + "Date": "2026-03-23", + "Open": 53.43000030517578, + "Close": 52.4900016784668, + "Volume": 2769800 + }, + { + "Date": "2026-03-24", + "Open": 51.47999954223633, + "Close": 49.459999084472656, + "Volume": 5683700 + }, + { + "Date": "2026-03-25", + "Open": 50.36000061035156, + "Close": 48.22999954223633, + "Volume": 3045600 + }, + { + "Date": "2026-03-26", + "Open": 47.56999969482422, + "Close": 48.52000045776367, + "Volume": 2359100 + }, + { + "Date": "2026-03-27", + "Open": 47.93000030517578, + "Close": 47.310001373291016, + "Volume": 3039700 + }, + { + "Date": "2026-03-30", + "Open": 48.25, + "Close": 47.5, + "Volume": 2273600 + }, + { + "Date": "2026-03-31", + "Open": 48.65999984741211, + "Close": 49.97999954223633, + "Volume": 2510500 + }, + { + "Date": "2026-04-01", + "Open": 50.18000030517578, + "Close": 49.970001220703125, + "Volume": 1822200 + }, + { + "Date": "2026-04-02", + "Open": 49.0, + "Close": 51.63999938964844, + "Volume": 2597600 + }, + { + "Date": "2026-04-06", + "Open": 51.939998626708984, + "Close": 54.400001525878906, + "Volume": 3567400 + }, + { + "Date": "2026-04-07", + "Open": 54.0, + "Close": 53.939998626708984, + "Volume": 1986800 + }, + { + "Date": "2026-04-08", + "Open": 56.0, + "Close": 54.69499969482422, + "Volume": 666064 + } + ], + "ESS": [ + { + "Date": "2025-11-26", + "Open": 254.3552386098162, + "Close": 256.7748718261719, + "Volume": 264300 + }, + { + "Date": "2025-11-28", + "Open": 256.50056160710886, + "Close": 258.2442626953125, + "Volume": 142200 + }, + { + "Date": "2025-12-01", + "Open": 256.09894835617723, + "Close": 254.93321228027344, + "Volume": 458800 + }, + { + "Date": "2025-12-02", + "Open": 255.2270953413792, + "Close": 255.41322326660156, + "Volume": 438100 + }, + { + "Date": "2025-12-03", + "Open": 255.02137750691355, + "Close": 254.48260498046875, + "Volume": 459700 + }, + { + "Date": "2025-12-04", + "Open": 254.67853190564446, + "Close": 252.3176727294922, + "Volume": 396500 + }, + { + "Date": "2025-12-05", + "Open": 251.55357804963143, + "Close": 250.1625213623047, + "Volume": 314300 + }, + { + "Date": "2025-12-08", + "Open": 250.1919136869494, + "Close": 247.07676696777344, + "Volume": 412700 + }, + { + "Date": "2025-12-09", + "Open": 248.24250713183358, + "Close": 247.0571746826172, + "Volume": 486300 + }, + { + "Date": "2025-12-10", + "Open": 247.25308692856032, + "Close": 250.00579833984375, + "Volume": 635200 + }, + { + "Date": "2025-12-11", + "Open": 251.40665013586525, + "Close": 252.8662567138672, + "Volume": 480800 + }, + { + "Date": "2025-12-12", + "Open": 254.3650471118819, + "Close": 252.36663818359375, + "Volume": 763400 + }, + { + "Date": "2025-12-15", + "Open": 253.91444672728687, + "Close": 253.9732208251953, + "Volume": 614200 + }, + { + "Date": "2025-12-16", + "Open": 252.98380614432673, + "Close": 250.23110961914062, + "Volume": 626500 + }, + { + "Date": "2025-12-17", + "Open": 250.36825678600565, + "Close": 257.0981750488281, + "Volume": 542400 + }, + { + "Date": "2025-12-18", + "Open": 258.1953123477143, + "Close": 255.7462921142578, + "Volume": 489800 + }, + { + "Date": "2025-12-19", + "Open": 254.72750740611693, + "Close": 252.141357421875, + "Volume": 1207600 + }, + { + "Date": "2025-12-22", + "Open": 251.75928920623758, + "Close": 255.52098083496094, + "Volume": 810800 + }, + { + "Date": "2025-12-23", + "Open": 255.80506246392076, + "Close": 254.39442443847656, + "Volume": 291500 + }, + { + "Date": "2025-12-24", + "Open": 255.28588735645852, + "Close": 255.79527282714844, + "Volume": 167300 + }, + { + "Date": "2025-12-26", + "Open": 255.5503536097141, + "Close": 256.8140563964844, + "Volume": 265300 + }, + { + "Date": "2025-12-29", + "Open": 257.93081236349485, + "Close": 257.62713623046875, + "Volume": 242200 + }, + { + "Date": "2025-12-30", + "Open": 257.6271192559159, + "Close": 258.5381774902344, + "Volume": 268200 + }, + { + "Date": "2025-12-31", + "Open": 258.6948950239494, + "Close": 256.3438415527344, + "Volume": 414700 + }, + { + "Date": "2026-01-02", + "Open": 256.25480342742424, + "Close": 254.14756774902344, + "Volume": 540600 + }, + { + "Date": "2026-01-05", + "Open": 252.7723982998624, + "Close": 250.3584442138672, + "Volume": 748400 + }, + { + "Date": "2026-01-06", + "Open": 249.2998702044545, + "Close": 253.8705291748047, + "Volume": 695000 + }, + { + "Date": "2026-01-07", + "Open": 255.29515942755455, + "Close": 248.37979125976562, + "Volume": 767800 + }, + { + "Date": "2026-01-08", + "Open": 246.99474088799803, + "Close": 254.20692443847656, + "Volume": 470900 + }, + { + "Date": "2026-01-09", + "Open": 252.58442042622875, + "Close": 248.34022521972656, + "Volume": 806800 + }, + { + "Date": "2026-01-12", + "Open": 248.7458419111777, + "Close": 247.42015075683594, + "Volume": 665600 + }, + { + "Date": "2026-01-13", + "Open": 247.42015173126555, + "Close": 247.25196838378906, + "Volume": 590700 + }, + { + "Date": "2026-01-14", + "Open": 247.0244249155424, + "Close": 250.47715759277344, + "Volume": 635000 + }, + { + "Date": "2026-01-15", + "Open": 251.71381136999463, + "Close": 250.81353759765625, + "Volume": 409800 + }, + { + "Date": "2026-01-16", + "Open": 250.51674093715954, + "Close": 255.5128173828125, + "Volume": 566000 + }, + { + "Date": "2026-01-20", + "Open": 251.65445425075, + "Close": 253.51438903808594, + "Volume": 678300 + }, + { + "Date": "2026-01-21", + "Open": 254.8004930874525, + "Close": 254.49380493164062, + "Volume": 597900 + }, + { + "Date": "2026-01-22", + "Open": 254.28606412878108, + "Close": 250.24961853027344, + "Volume": 547400 + }, + { + "Date": "2026-01-23", + "Open": 251.57530338813675, + "Close": 251.3675537109375, + "Volume": 589600 + }, + { + "Date": "2026-01-26", + "Open": 252.71304193146318, + "Close": 250.22982788085938, + "Volume": 448000 + }, + { + "Date": "2026-01-27", + "Open": 249.4086933587717, + "Close": 249.04263305664062, + "Volume": 432500 + }, + { + "Date": "2026-01-28", + "Open": 249.56697824880533, + "Close": 242.85935974121094, + "Volume": 542600 + }, + { + "Date": "2026-01-29", + "Open": 245.105136400919, + "Close": 247.21240234375, + "Volume": 565300 + }, + { + "Date": "2026-01-30", + "Open": 249.67579929545772, + "Close": 249.18113708496094, + "Volume": 678300 + }, + { + "Date": "2026-02-02", + "Open": 249.3592272566153, + "Close": 245.80755615234375, + "Volume": 459900 + }, + { + "Date": "2026-02-03", + "Open": 245.15460315680912, + "Close": 244.94683837890625, + "Volume": 598800 + }, + { + "Date": "2026-02-04", + "Open": 245.4909725077827, + "Close": 249.87368774414062, + "Volume": 780000 + }, + { + "Date": "2026-02-05", + "Open": 247.34099527359948, + "Close": 248.80520629882812, + "Volume": 1206000 + }, + { + "Date": "2026-02-06", + "Open": 248.8151028960125, + "Close": 255.30506896972656, + "Volume": 947100 + }, + { + "Date": "2026-02-09", + "Open": 254.02883330722477, + "Close": 255.04783630371094, + "Volume": 419200 + }, + { + "Date": "2026-02-10", + "Open": 255.68102266103674, + "Close": 259.70758056640625, + "Volume": 515300 + }, + { + "Date": "2026-02-11", + "Open": 260.17253975602347, + "Close": 258.6192932128906, + "Volume": 514200 + }, + { + "Date": "2026-02-12", + "Open": 261.67631240549383, + "Close": 248.6765899658203, + "Volume": 821900 + }, + { + "Date": "2026-02-13", + "Open": 249.44826296956657, + "Close": 248.47872924804688, + "Volume": 510000 + }, + { + "Date": "2026-02-17", + "Open": 250.00228527514116, + "Close": 250.64535522460938, + "Volume": 432000 + }, + { + "Date": "2026-02-18", + "Open": 250.5958852545359, + "Close": 253.44512939453125, + "Volume": 383300 + }, + { + "Date": "2026-02-19", + "Open": 251.96113725854033, + "Close": 251.71380615234375, + "Volume": 254200 + }, + { + "Date": "2026-02-20", + "Open": 253.16811388426026, + "Close": 251.8028564453125, + "Volume": 528600 + }, + { + "Date": "2026-02-23", + "Open": 252.2282694018078, + "Close": 252.60421752929688, + "Volume": 559800 + }, + { + "Date": "2026-02-24", + "Open": 252.41624141969706, + "Close": 255.6414337158203, + "Volume": 344300 + }, + { + "Date": "2026-02-25", + "Open": 255.17644148366392, + "Close": 257.15509033203125, + "Volume": 518200 + }, + { + "Date": "2026-02-26", + "Open": 257.8773075968737, + "Close": 259.9350891113281, + "Volume": 421800 + }, + { + "Date": "2026-02-27", + "Open": 257.05616377259406, + "Close": 252.38656616210938, + "Volume": 900800 + }, + { + "Date": "2026-03-02", + "Open": 249.33943987175664, + "Close": 253.29673767089844, + "Volume": 488200 + }, + { + "Date": "2026-03-03", + "Open": 249.10199950814408, + "Close": 252.77239990234375, + "Volume": 349800 + }, + { + "Date": "2026-03-04", + "Open": 250.8135386049181, + "Close": 253.33631896972656, + "Volume": 360400 + }, + { + "Date": "2026-03-05", + "Open": 251.140020355881, + "Close": 255.48313903808594, + "Volume": 404300 + }, + { + "Date": "2026-03-06", + "Open": 253.21759502689733, + "Close": 252.40635681152344, + "Volume": 324500 + }, + { + "Date": "2026-03-09", + "Open": 250.2892017898139, + "Close": 252.61410522460938, + "Volume": 650300 + }, + { + "Date": "2026-03-10", + "Open": 251.15978767581996, + "Close": 251.57530212402344, + "Volume": 554000 + }, + { + "Date": "2026-03-11", + "Open": 249.0030752507835, + "Close": 247.54876708984375, + "Volume": 604700 + }, + { + "Date": "2026-03-12", + "Open": 246.2824265851477, + "Close": 248.69638061523438, + "Volume": 485800 + }, + { + "Date": "2026-03-13", + "Open": 252.2876261004235, + "Close": 247.28164672851562, + "Volume": 516100 + }, + { + "Date": "2026-03-16", + "Open": 249.9429214168322, + "Close": 246.4407196044922, + "Volume": 454600 + }, + { + "Date": "2026-03-17", + "Open": 248.43914831076748, + "Close": 248.37979125976562, + "Volume": 341100 + }, + { + "Date": "2026-03-18", + "Open": 246.62869198471995, + "Close": 244.06634521484375, + "Volume": 448400 + }, + { + "Date": "2026-03-19", + "Open": 243.55187939036264, + "Close": 243.65081787109375, + "Volume": 507300 + }, + { + "Date": "2026-03-20", + "Open": 243.83879549780073, + "Close": 237.62583923339844, + "Volume": 878800 + }, + { + "Date": "2026-03-23", + "Open": 241.89971486252983, + "Close": 239.99032592773438, + "Volume": 806700 + }, + { + "Date": "2026-03-24", + "Open": 238.40739565920103, + "Close": 240.90049743652344, + "Volume": 302100 + }, + { + "Date": "2026-03-25", + "Open": 242.33502249962427, + "Close": 239.55502319335938, + "Volume": 605900 + }, + { + "Date": "2026-03-26", + "Open": 238.84269973225955, + "Close": 241.10826110839844, + "Volume": 537700 + }, + { + "Date": "2026-03-27", + "Open": 241.69196656442176, + "Close": 237.05203247070312, + "Volume": 483800 + }, + { + "Date": "2026-03-30", + "Open": 239.36704651556386, + "Close": 240.02000427246094, + "Volume": 466100 + }, + { + "Date": "2026-03-31", + "Open": 243.72999572753906, + "Close": 242.0, + "Volume": 665200 + }, + { + "Date": "2026-04-01", + "Open": 241.22000122070312, + "Close": 243.0800018310547, + "Volume": 407100 + }, + { + "Date": "2026-04-02", + "Open": 241.8300018310547, + "Close": 247.33999633789062, + "Volume": 483300 + }, + { + "Date": "2026-04-06", + "Open": 246.22999572753906, + "Close": 247.7100067138672, + "Volume": 266000 + }, + { + "Date": "2026-04-07", + "Open": 247.4499969482422, + "Close": 248.3000030517578, + "Volume": 290000 + }, + { + "Date": "2026-04-08", + "Open": 252.0, + "Close": 253.58160400390625, + "Volume": 181648 + } + ], + "EVH": [ + { + "Date": "2025-11-26", + "Open": 4.360000133514404, + "Close": 4.199999809265137, + "Volume": 1953300 + }, + { + "Date": "2025-11-28", + "Open": 4.170000076293945, + "Close": 4.199999809265137, + "Volume": 1333800 + }, + { + "Date": "2025-12-01", + "Open": 4.119999885559082, + "Close": 4.0, + "Volume": 2467900 + }, + { + "Date": "2025-12-02", + "Open": 3.990000009536743, + "Close": 3.880000114440918, + "Volume": 2792800 + }, + { + "Date": "2025-12-03", + "Open": 3.9000000953674316, + "Close": 3.9100000858306885, + "Volume": 6001100 + }, + { + "Date": "2025-12-04", + "Open": 3.9100000858306885, + "Close": 4.010000228881836, + "Volume": 4581200 + }, + { + "Date": "2025-12-05", + "Open": 4.0, + "Close": 3.940000057220459, + "Volume": 2245800 + }, + { + "Date": "2025-12-08", + "Open": 4.070000171661377, + "Close": 3.930000066757202, + "Volume": 3600800 + }, + { + "Date": "2025-12-09", + "Open": 3.9200000762939453, + "Close": 3.940000057220459, + "Volume": 2246200 + }, + { + "Date": "2025-12-10", + "Open": 3.940000057220459, + "Close": 3.880000114440918, + "Volume": 5438800 + }, + { + "Date": "2025-12-11", + "Open": 3.9000000953674316, + "Close": 3.940000057220459, + "Volume": 3279900 + }, + { + "Date": "2025-12-12", + "Open": 3.9200000762939453, + "Close": 4.119999885559082, + "Volume": 2444400 + }, + { + "Date": "2025-12-15", + "Open": 4.199999809265137, + "Close": 4.119999885559082, + "Volume": 5195900 + }, + { + "Date": "2025-12-16", + "Open": 4.119999885559082, + "Close": 4.070000171661377, + "Volume": 3556800 + }, + { + "Date": "2025-12-17", + "Open": 4.079999923706055, + "Close": 4.039999961853027, + "Volume": 3050800 + }, + { + "Date": "2025-12-18", + "Open": 4.099999904632568, + "Close": 3.9700000286102295, + "Volume": 3913600 + }, + { + "Date": "2025-12-19", + "Open": 3.9600000381469727, + "Close": 3.990000009536743, + "Volume": 3785000 + }, + { + "Date": "2025-12-22", + "Open": 3.940000057220459, + "Close": 4.019999980926514, + "Volume": 2590200 + }, + { + "Date": "2025-12-23", + "Open": 4.019999980926514, + "Close": 4.159999847412109, + "Volume": 2905600 + }, + { + "Date": "2025-12-24", + "Open": 4.130000114440918, + "Close": 4.130000114440918, + "Volume": 863200 + }, + { + "Date": "2025-12-26", + "Open": 4.130000114440918, + "Close": 4.119999885559082, + "Volume": 1583600 + }, + { + "Date": "2025-12-29", + "Open": 4.110000133514404, + "Close": 4.070000171661377, + "Volume": 2006100 + }, + { + "Date": "2025-12-30", + "Open": 4.059999942779541, + "Close": 4.050000190734863, + "Volume": 2199300 + }, + { + "Date": "2025-12-31", + "Open": 4.03000020980835, + "Close": 4.0, + "Volume": 2739500 + }, + { + "Date": "2026-01-02", + "Open": 4.010000228881836, + "Close": 3.890000104904175, + "Volume": 1647800 + }, + { + "Date": "2026-01-05", + "Open": 3.890000104904175, + "Close": 3.950000047683716, + "Volume": 2073300 + }, + { + "Date": "2026-01-06", + "Open": 3.930000066757202, + "Close": 4.019999980926514, + "Volume": 2517900 + }, + { + "Date": "2026-01-07", + "Open": 4.050000190734863, + "Close": 4.150000095367432, + "Volume": 2766200 + }, + { + "Date": "2026-01-08", + "Open": 4.170000076293945, + "Close": 4.159999847412109, + "Volume": 2019500 + }, + { + "Date": "2026-01-09", + "Open": 4.170000076293945, + "Close": 4.170000076293945, + "Volume": 1974000 + }, + { + "Date": "2026-01-12", + "Open": 4.139999866485596, + "Close": 4.150000095367432, + "Volume": 3452300 + }, + { + "Date": "2026-01-13", + "Open": 4.150000095367432, + "Close": 4.010000228881836, + "Volume": 3961000 + }, + { + "Date": "2026-01-14", + "Open": 4.010000228881836, + "Close": 3.9000000953674316, + "Volume": 2300700 + }, + { + "Date": "2026-01-15", + "Open": 3.9000000953674316, + "Close": 3.940000057220459, + "Volume": 1899600 + }, + { + "Date": "2026-01-16", + "Open": 3.930000066757202, + "Close": 3.7699999809265137, + "Volume": 7018200 + }, + { + "Date": "2026-01-20", + "Open": 3.700000047683716, + "Close": 3.940000057220459, + "Volume": 4295800 + }, + { + "Date": "2026-01-21", + "Open": 3.940000057220459, + "Close": 3.799999952316284, + "Volume": 2551800 + }, + { + "Date": "2026-01-22", + "Open": 3.799999952316284, + "Close": 3.8399999141693115, + "Volume": 1919100 + }, + { + "Date": "2026-01-23", + "Open": 3.819999933242798, + "Close": 3.940000057220459, + "Volume": 3166300 + }, + { + "Date": "2026-01-26", + "Open": 3.9200000762939453, + "Close": 3.7100000381469727, + "Volume": 1910700 + }, + { + "Date": "2026-01-27", + "Open": 3.6700000762939453, + "Close": 3.4000000953674316, + "Volume": 4485800 + }, + { + "Date": "2026-01-28", + "Open": 3.4000000953674316, + "Close": 3.2300000190734863, + "Volume": 2687100 + }, + { + "Date": "2026-01-29", + "Open": 3.2200000286102295, + "Close": 3.240000009536743, + "Volume": 4001900 + }, + { + "Date": "2026-01-30", + "Open": 3.180000066757202, + "Close": 3.2100000381469727, + "Volume": 2515400 + }, + { + "Date": "2026-02-02", + "Open": 3.180000066757202, + "Close": 3.259999990463257, + "Volume": 4752600 + }, + { + "Date": "2026-02-03", + "Open": 3.25, + "Close": 3.0899999141693115, + "Volume": 2522400 + }, + { + "Date": "2026-02-04", + "Open": 3.0899999141693115, + "Close": 3.059999942779541, + "Volume": 2490400 + }, + { + "Date": "2026-02-05", + "Open": 3.0399999618530273, + "Close": 2.890000104904175, + "Volume": 4216100 + }, + { + "Date": "2026-02-06", + "Open": 2.880000114440918, + "Close": 2.8499999046325684, + "Volume": 2872200 + }, + { + "Date": "2026-02-09", + "Open": 2.8399999141693115, + "Close": 2.7300000190734863, + "Volume": 2360900 + }, + { + "Date": "2026-02-10", + "Open": 2.75, + "Close": 2.7300000190734863, + "Volume": 3860200 + }, + { + "Date": "2026-02-11", + "Open": 2.740000009536743, + "Close": 2.6700000762939453, + "Volume": 2813900 + }, + { + "Date": "2026-02-12", + "Open": 2.640000104904175, + "Close": 2.640000104904175, + "Volume": 2386800 + }, + { + "Date": "2026-02-13", + "Open": 2.619999885559082, + "Close": 2.7899999618530273, + "Volume": 2872500 + }, + { + "Date": "2026-02-17", + "Open": 2.7899999618530273, + "Close": 2.7200000286102295, + "Volume": 2010300 + }, + { + "Date": "2026-02-18", + "Open": 2.690000057220459, + "Close": 2.7799999713897705, + "Volume": 1885300 + }, + { + "Date": "2026-02-19", + "Open": 2.7699999809265137, + "Close": 2.7699999809265137, + "Volume": 1659400 + }, + { + "Date": "2026-02-20", + "Open": 2.759999990463257, + "Close": 2.7899999618530273, + "Volume": 2427200 + }, + { + "Date": "2026-02-23", + "Open": 2.740000009536743, + "Close": 2.7699999809265137, + "Volume": 2151800 + }, + { + "Date": "2026-02-24", + "Open": 2.7699999809265137, + "Close": 2.559999942779541, + "Volume": 5127600 + }, + { + "Date": "2026-02-25", + "Open": 2.509999990463257, + "Close": 3.140000104904175, + "Volume": 9054200 + }, + { + "Date": "2026-02-26", + "Open": 3.140000104904175, + "Close": 3.319999933242798, + "Volume": 5146700 + }, + { + "Date": "2026-02-27", + "Open": 3.2799999713897705, + "Close": 3.25, + "Volume": 6185500 + }, + { + "Date": "2026-03-02", + "Open": 3.1700000762939453, + "Close": 3.5799999237060547, + "Volume": 5465300 + }, + { + "Date": "2026-03-03", + "Open": 3.549999952316284, + "Close": 3.509999990463257, + "Volume": 3640400 + }, + { + "Date": "2026-03-04", + "Open": 3.5399999618530273, + "Close": 3.549999952316284, + "Volume": 3482100 + }, + { + "Date": "2026-03-05", + "Open": 3.5, + "Close": 3.4000000953674316, + "Volume": 2887500 + }, + { + "Date": "2026-03-06", + "Open": 3.390000104904175, + "Close": 3.1700000762939453, + "Volume": 2380800 + }, + { + "Date": "2026-03-09", + "Open": 3.059999942779541, + "Close": 3.0399999618530273, + "Volume": 3729300 + }, + { + "Date": "2026-03-10", + "Open": 3.049999952316284, + "Close": 3.069999933242798, + "Volume": 3110200 + }, + { + "Date": "2026-03-11", + "Open": 3.0299999713897705, + "Close": 3.0199999809265137, + "Volume": 2340100 + }, + { + "Date": "2026-03-12", + "Open": 3.0, + "Close": 3.059999942779541, + "Volume": 2910300 + }, + { + "Date": "2026-03-13", + "Open": 3.0899999141693115, + "Close": 2.990000009536743, + "Volume": 2716200 + }, + { + "Date": "2026-03-16", + "Open": 3.0299999713897705, + "Close": 3.0199999809265137, + "Volume": 2658900 + }, + { + "Date": "2026-03-17", + "Open": 3.0199999809265137, + "Close": 2.8299999237060547, + "Volume": 2112200 + }, + { + "Date": "2026-03-18", + "Open": 2.809999942779541, + "Close": 2.6700000762939453, + "Volume": 2648800 + }, + { + "Date": "2026-03-19", + "Open": 2.6500000953674316, + "Close": 2.740000009536743, + "Volume": 1999500 + }, + { + "Date": "2026-03-20", + "Open": 2.759999990463257, + "Close": 2.5799999237060547, + "Volume": 4445300 + }, + { + "Date": "2026-03-23", + "Open": 2.640000104904175, + "Close": 2.490000009536743, + "Volume": 3499600 + }, + { + "Date": "2026-03-24", + "Open": 2.4600000381469727, + "Close": 2.25, + "Volume": 3653700 + }, + { + "Date": "2026-03-25", + "Open": 2.2699999809265137, + "Close": 2.2699999809265137, + "Volume": 4530500 + }, + { + "Date": "2026-03-26", + "Open": 2.240000009536743, + "Close": 2.380000114440918, + "Volume": 2637500 + }, + { + "Date": "2026-03-27", + "Open": 2.3499999046325684, + "Close": 2.2100000381469727, + "Volume": 2206000 + }, + { + "Date": "2026-03-30", + "Open": 2.25, + "Close": 2.1700000762939453, + "Volume": 2822100 + }, + { + "Date": "2026-03-31", + "Open": 2.200000047683716, + "Close": 2.2799999713897705, + "Volume": 2494700 + }, + { + "Date": "2026-04-01", + "Open": 2.309999942779541, + "Close": 2.2200000286102295, + "Volume": 3038300 + }, + { + "Date": "2026-04-02", + "Open": 2.180000066757202, + "Close": 2.25, + "Volume": 2490100 + }, + { + "Date": "2026-04-06", + "Open": 2.240000009536743, + "Close": 2.309999942779541, + "Volume": 6288800 + }, + { + "Date": "2026-04-07", + "Open": 2.3499999046325684, + "Close": 2.5399999618530273, + "Volume": 3084300 + }, + { + "Date": "2026-04-08", + "Open": 2.7100000381469727, + "Close": 2.7049999237060547, + "Volume": 771256 + } + ], + "EXAS": [ + { + "Date": "2025-11-26", + "Open": 101.12000274658203, + "Close": 101.44999694824219, + "Volume": 6398585 + }, + { + "Date": "2025-11-28", + "Open": 101.43000030517578, + "Close": 101.29000091552734, + "Volume": 2872665 + }, + { + "Date": "2025-12-01", + "Open": 101.3499984741211, + "Close": 101.19999694824219, + "Volume": 10600980 + }, + { + "Date": "2025-12-02", + "Open": 101.25, + "Close": 101.19999694824219, + "Volume": 10321968 + }, + { + "Date": "2025-12-03", + "Open": 101.22000122070312, + "Close": 101.25, + "Volume": 6017284 + }, + { + "Date": "2025-12-04", + "Open": 101.25, + "Close": 101.12999725341797, + "Volume": 8957072 + }, + { + "Date": "2025-12-05", + "Open": 101.12999725341797, + "Close": 101.05999755859375, + "Volume": 6629240 + }, + { + "Date": "2025-12-08", + "Open": 101.25, + "Close": 100.95999908447266, + "Volume": 8894140 + }, + { + "Date": "2025-12-09", + "Open": 101.1500015258789, + "Close": 101.25, + "Volume": 2938289 + }, + { + "Date": "2025-12-10", + "Open": 101.27999877929688, + "Close": 101.25, + "Volume": 5117851 + }, + { + "Date": "2025-12-11", + "Open": 101.27999877929688, + "Close": 101.36000061035156, + "Volume": 3407430 + }, + { + "Date": "2025-12-12", + "Open": 101.4000015258789, + "Close": 101.5, + "Volume": 2998585 + }, + { + "Date": "2025-12-15", + "Open": 101.51000213623047, + "Close": 101.73999786376953, + "Volume": 6476720 + }, + { + "Date": "2025-12-16", + "Open": 101.5999984741211, + "Close": 101.76000213623047, + "Volume": 3503605 + }, + { + "Date": "2025-12-17", + "Open": 101.73999786376953, + "Close": 101.61000061035156, + "Volume": 2831233 + }, + { + "Date": "2025-12-18", + "Open": 101.75, + "Close": 101.37999725341797, + "Volume": 3644612 + }, + { + "Date": "2025-12-19", + "Open": 101.5, + "Close": 101.81999969482422, + "Volume": 6116501 + }, + { + "Date": "2025-12-22", + "Open": 101.70999908447266, + "Close": 101.81999969482422, + "Volume": 4443210 + }, + { + "Date": "2025-12-23", + "Open": 101.75, + "Close": 101.58999633789062, + "Volume": 1656843 + }, + { + "Date": "2025-12-24", + "Open": 101.58999633789062, + "Close": 101.54000091552734, + "Volume": 400705 + }, + { + "Date": "2025-12-26", + "Open": 101.5999984741211, + "Close": 101.56999969482422, + "Volume": 1253106 + }, + { + "Date": "2025-12-29", + "Open": 101.5199966430664, + "Close": 101.93000030517578, + "Volume": 1917850 + }, + { + "Date": "2025-12-30", + "Open": 101.62000274658203, + "Close": 101.9000015258789, + "Volume": 837926 + }, + { + "Date": "2025-12-31", + "Open": 101.80999755859375, + "Close": 101.55999755859375, + "Volume": 1471185 + }, + { + "Date": "2026-01-02", + "Open": 101.72000122070312, + "Close": 101.73999786376953, + "Volume": 1956823 + }, + { + "Date": "2026-01-05", + "Open": 101.61000061035156, + "Close": 101.61000061035156, + "Volume": 3242402 + }, + { + "Date": "2026-01-06", + "Open": 101.56999969482422, + "Close": 101.6500015258789, + "Volume": 3782133 + }, + { + "Date": "2026-01-07", + "Open": 101.66000366210938, + "Close": 101.62999725341797, + "Volume": 2612944 + }, + { + "Date": "2026-01-08", + "Open": 101.63999938964844, + "Close": 101.77999877929688, + "Volume": 2928172 + }, + { + "Date": "2026-01-09", + "Open": 101.83000183105469, + "Close": 102.11000061035156, + "Volume": 1566748 + }, + { + "Date": "2026-01-12", + "Open": 102.0199966430664, + "Close": 102.2300033569336, + "Volume": 1542626 + }, + { + "Date": "2026-01-13", + "Open": 102.05999755859375, + "Close": 102.25, + "Volume": 1238963 + }, + { + "Date": "2026-01-14", + "Open": 102.30000305175781, + "Close": 102.26000213623047, + "Volume": 3691155 + }, + { + "Date": "2026-01-15", + "Open": 102.31999969482422, + "Close": 102.33999633789062, + "Volume": 1969961 + }, + { + "Date": "2026-01-16", + "Open": 102.3499984741211, + "Close": 102.43000030517578, + "Volume": 1609728 + }, + { + "Date": "2026-01-20", + "Open": 102.30999755859375, + "Close": 102.3499984741211, + "Volume": 3217998 + }, + { + "Date": "2026-01-21", + "Open": 102.3499984741211, + "Close": 102.4800033569336, + "Volume": 1965292 + }, + { + "Date": "2026-01-22", + "Open": 102.4800033569336, + "Close": 102.37000274658203, + "Volume": 4360257 + }, + { + "Date": "2026-01-23", + "Open": 102.41000366210938, + "Close": 102.26000213623047, + "Volume": 1858018 + }, + { + "Date": "2026-01-26", + "Open": 102.2300033569336, + "Close": 102.51000213623047, + "Volume": 1684050 + }, + { + "Date": "2026-01-27", + "Open": 102.55000305175781, + "Close": 102.33999633789062, + "Volume": 2993755 + }, + { + "Date": "2026-01-28", + "Open": 102.31999969482422, + "Close": 102.25, + "Volume": 2480093 + }, + { + "Date": "2026-01-29", + "Open": 102.25, + "Close": 102.30000305175781, + "Volume": 1874642 + }, + { + "Date": "2026-01-30", + "Open": 102.31999969482422, + "Close": 102.33999633789062, + "Volume": 2467174 + }, + { + "Date": "2026-02-02", + "Open": 102.41999816894531, + "Close": 102.5, + "Volume": 1024664 + }, + { + "Date": "2026-02-03", + "Open": 102.5199966430664, + "Close": 102.51000213623047, + "Volume": 1436088 + }, + { + "Date": "2026-02-04", + "Open": 102.69000244140625, + "Close": 102.2699966430664, + "Volume": 2711878 + }, + { + "Date": "2026-02-05", + "Open": 102.33000183105469, + "Close": 102.66000366210938, + "Volume": 3219250 + }, + { + "Date": "2026-02-06", + "Open": 102.75, + "Close": 103.18000030517578, + "Volume": 4725332 + }, + { + "Date": "2026-02-09", + "Open": 103.0999984741211, + "Close": 103.31999969482422, + "Volume": 2668015 + }, + { + "Date": "2026-02-10", + "Open": 103.4000015258789, + "Close": 103.3499984741211, + "Volume": 2020565 + }, + { + "Date": "2026-02-11", + "Open": 103.45999908447266, + "Close": 103.43000030517578, + "Volume": 1357954 + }, + { + "Date": "2026-02-12", + "Open": 103.38999938964844, + "Close": 103.2300033569336, + "Volume": 2087838 + }, + { + "Date": "2026-02-13", + "Open": 103.2249984741211, + "Close": 103.23999786376953, + "Volume": 2120502 + }, + { + "Date": "2026-02-17", + "Open": 103.19999694824219, + "Close": 103.30999755859375, + "Volume": 1742849 + }, + { + "Date": "2026-02-18", + "Open": 103.30999755859375, + "Close": 103.36000061035156, + "Volume": 2324018 + }, + { + "Date": "2026-02-19", + "Open": 103.4000015258789, + "Close": 103.29000091552734, + "Volume": 1928286 + }, + { + "Date": "2026-02-20", + "Open": 103.30000305175781, + "Close": 103.43000030517578, + "Volume": 2708542 + }, + { + "Date": "2026-02-23", + "Open": 103.5, + "Close": 103.4000015258789, + "Volume": 2702 + }, + { + "Date": "2026-02-24", + "Open": 103.5999984741211, + "Close": 103.4800033569336, + "Volume": 2702 + }, + { + "Date": "2026-02-25", + "Open": 103.44999694824219, + "Close": 103.2699966430664, + "Volume": 2243326 + }, + { + "Date": "2026-02-26", + "Open": 103.29000091552734, + "Close": 103.25, + "Volume": 1921308 + }, + { + "Date": "2026-02-27", + "Open": 103.2699966430664, + "Close": 103.37999725341797, + "Volume": 2679682 + }, + { + "Date": "2026-03-02", + "Open": 103.25, + "Close": 103.3499984741211, + "Volume": 1779358 + }, + { + "Date": "2026-03-03", + "Open": 103.20999908447266, + "Close": 103.37000274658203, + "Volume": 2800275 + }, + { + "Date": "2026-03-04", + "Open": 103.33000183105469, + "Close": 103.5, + "Volume": 2285425 + }, + { + "Date": "2026-03-05", + "Open": 103.30999755859375, + "Close": 103.31999969482422, + "Volume": 2205882 + }, + { + "Date": "2026-03-06", + "Open": 103.3499984741211, + "Close": 103.5, + "Volume": 1572706 + }, + { + "Date": "2026-03-09", + "Open": 103.41999816894531, + "Close": 103.7300033569336, + "Volume": 2702 + }, + { + "Date": "2026-03-10", + "Open": 103.5999984741211, + "Close": 103.37000274658203, + "Volume": 2607834 + }, + { + "Date": "2026-03-11", + "Open": 103.4000015258789, + "Close": 103.4000015258789, + "Volume": 1369693 + }, + { + "Date": "2026-03-12", + "Open": 103.37000274658203, + "Close": 103.2699966430664, + "Volume": 1537019 + }, + { + "Date": "2026-03-13", + "Open": 103.52999877929688, + "Close": 103.56999969482422, + "Volume": 2593107 + }, + { + "Date": "2026-03-16", + "Open": 103.69000244140625, + "Close": 103.8499984741211, + "Volume": 2849606 + }, + { + "Date": "2026-03-17", + "Open": 103.69999694824219, + "Close": 103.94000244140625, + "Volume": 1519056 + }, + { + "Date": "2026-03-18", + "Open": 103.80999755859375, + "Close": 103.75, + "Volume": 1504509 + }, + { + "Date": "2026-03-19", + "Open": 103.77999877929688, + "Close": 103.91999816894531, + "Volume": 1892414 + }, + { + "Date": "2026-03-20", + "Open": 104.93000030517578, + "Close": 104.91000366210938, + "Volume": 21562141 + }, + { + "Date": "2026-03-23", + "Open": 104.91000366210938, + "Close": 104.91000366210938, + "Volume": 0 + } + ], + "EWBC": [ + { + "Date": "2025-11-26", + "Open": 106.3910310004359, + "Close": 105.85480499267578, + "Volume": 473400 + }, + { + "Date": "2025-11-28", + "Open": 105.77535956473662, + "Close": 105.9541015625, + "Volume": 189200 + }, + { + "Date": "2025-12-01", + "Open": 105.66614055994779, + "Close": 106.78823852539062, + "Volume": 451400 + }, + { + "Date": "2025-12-02", + "Open": 107.29467283927647, + "Close": 106.40096282958984, + "Volume": 509900 + }, + { + "Date": "2025-12-03", + "Open": 106.66907293664393, + "Close": 108.17845153808594, + "Volume": 322100 + }, + { + "Date": "2025-12-04", + "Open": 107.61243910268121, + "Close": 108.13873291015625, + "Volume": 469600 + }, + { + "Date": "2025-12-05", + "Open": 108.66502108627897, + "Close": 109.55873107910156, + "Volume": 609500 + }, + { + "Date": "2025-12-08", + "Open": 109.6878207804248, + "Close": 109.56865692138672, + "Volume": 519800 + }, + { + "Date": "2025-12-09", + "Open": 109.9658631979299, + "Close": 108.84376525878906, + "Volume": 420400 + }, + { + "Date": "2025-12-10", + "Open": 109.30055296596146, + "Close": 114.00741577148438, + "Volume": 862300 + }, + { + "Date": "2025-12-11", + "Open": 113.81874912234181, + "Close": 114.00741577148438, + "Volume": 712600 + }, + { + "Date": "2025-12-12", + "Open": 114.36489710905738, + "Close": 112.82573699951172, + "Volume": 561000 + }, + { + "Date": "2025-12-15", + "Open": 113.88825681327248, + "Close": 112.82573699951172, + "Volume": 970500 + }, + { + "Date": "2025-12-16", + "Open": 113.47118574101644, + "Close": 113.66979217529297, + "Volume": 785700 + }, + { + "Date": "2025-12-17", + "Open": 113.8187458149484, + "Close": 113.85846710205078, + "Volume": 671600 + }, + { + "Date": "2025-12-18", + "Open": 114.4741289242959, + "Close": 114.41455078125, + "Volume": 923500 + }, + { + "Date": "2025-12-19", + "Open": 114.57342833556824, + "Close": 112.76615142822266, + "Volume": 3069700 + }, + { + "Date": "2025-12-22", + "Open": 113.45132891263651, + "Close": 114.89118957519531, + "Volume": 669700 + }, + { + "Date": "2025-12-23", + "Open": 114.89118871902946, + "Close": 114.76210021972656, + "Volume": 494400 + }, + { + "Date": "2025-12-24", + "Open": 115.14937137165693, + "Close": 114.5634994506836, + "Volume": 312900 + }, + { + "Date": "2025-12-26", + "Open": 114.51384907268029, + "Close": 115.19902801513672, + "Volume": 313500 + }, + { + "Date": "2025-12-29", + "Open": 115.30825689373096, + "Close": 114.01734161376953, + "Volume": 492900 + }, + { + "Date": "2025-12-30", + "Open": 114.01734774429205, + "Close": 113.27259063720703, + "Volume": 353100 + }, + { + "Date": "2025-12-31", + "Open": 113.33216629951626, + "Close": 111.60433197021484, + "Volume": 548600 + }, + { + "Date": "2026-01-02", + "Open": 111.62419211849692, + "Close": 114.25566101074219, + "Volume": 532300 + }, + { + "Date": "2026-01-05", + "Open": 113.91804136199829, + "Close": 115.5366439819336, + "Volume": 903300 + }, + { + "Date": "2026-01-06", + "Open": 115.68560299118417, + "Close": 116.8672866821289, + "Volume": 628800 + }, + { + "Date": "2026-01-07", + "Open": 116.96658088706309, + "Close": 115.66574096679688, + "Volume": 636000 + }, + { + "Date": "2026-01-08", + "Open": 115.66574386881867, + "Close": 118.00923919677734, + "Volume": 618100 + }, + { + "Date": "2026-01-09", + "Open": 117.85036464188086, + "Close": 116.62895965576172, + "Volume": 504400 + }, + { + "Date": "2026-01-12", + "Open": 115.38769762994094, + "Close": 114.24574279785156, + "Volume": 1202700 + }, + { + "Date": "2026-01-13", + "Open": 115.09972565389573, + "Close": 113.6499252319336, + "Volume": 613500 + }, + { + "Date": "2026-01-14", + "Open": 113.49104891838921, + "Close": 113.65985870361328, + "Volume": 1189400 + }, + { + "Date": "2026-01-15", + "Open": 114.30531868963521, + "Close": 114.96070098876953, + "Volume": 988500 + }, + { + "Date": "2026-01-16", + "Open": 114.80182512312992, + "Close": 114.42448425292969, + "Volume": 1868700 + }, + { + "Date": "2026-01-20", + "Open": 112.4384612080373, + "Close": 111.21705627441406, + "Volume": 1445500 + }, + { + "Date": "2026-01-21", + "Open": 112.19020838384846, + "Close": 114.69258880615234, + "Volume": 2625600 + }, + { + "Date": "2026-01-22", + "Open": 115.68560400783399, + "Close": 114.4939956665039, + "Volume": 1687500 + }, + { + "Date": "2026-01-23", + "Open": 116.78784320924117, + "Close": 110.57160186767578, + "Volume": 2010900 + }, + { + "Date": "2026-01-26", + "Open": 110.32335167771167, + "Close": 112.72643280029297, + "Volume": 2010000 + }, + { + "Date": "2026-01-27", + "Open": 112.89524292687024, + "Close": 112.60726928710938, + "Volume": 1415400 + }, + { + "Date": "2026-01-28", + "Open": 112.4980444580084, + "Close": 113.27259063720703, + "Volume": 1010100 + }, + { + "Date": "2026-01-29", + "Open": 113.85846779975827, + "Close": 113.6201400756836, + "Volume": 1291300 + }, + { + "Date": "2026-01-30", + "Open": 113.42154372184318, + "Close": 113.64000701904297, + "Volume": 1273900 + }, + { + "Date": "2026-02-02", + "Open": 113.41000366210938, + "Close": 114.62999725341797, + "Volume": 821700 + }, + { + "Date": "2026-02-03", + "Open": 114.62000274658203, + "Close": 114.7300033569336, + "Volume": 983600 + }, + { + "Date": "2026-02-04", + "Open": 116.04000091552734, + "Close": 117.66000366210938, + "Volume": 828400 + }, + { + "Date": "2026-02-05", + "Open": 117.56999969482422, + "Close": 118.45999908447266, + "Volume": 1162300 + }, + { + "Date": "2026-02-06", + "Open": 119.8499984741211, + "Close": 122.5, + "Volume": 1140800 + }, + { + "Date": "2026-02-09", + "Open": 122.61000061035156, + "Close": 122.55999755859375, + "Volume": 779200 + }, + { + "Date": "2026-02-10", + "Open": 122.37000274658203, + "Close": 120.54000091552734, + "Volume": 1030800 + }, + { + "Date": "2026-02-11", + "Open": 121.93000030517578, + "Close": 119.0999984741211, + "Volume": 837500 + }, + { + "Date": "2026-02-12", + "Open": 119.47000122070312, + "Close": 117.23999786376953, + "Volume": 842900 + }, + { + "Date": "2026-02-13", + "Open": 117.05999755859375, + "Close": 117.83000183105469, + "Volume": 821100 + }, + { + "Date": "2026-02-17", + "Open": 118.36000061035156, + "Close": 119.61000061035156, + "Volume": 892100 + }, + { + "Date": "2026-02-18", + "Open": 120.0199966430664, + "Close": 121.63999938964844, + "Volume": 1603600 + }, + { + "Date": "2026-02-19", + "Open": 121.05000305175781, + "Close": 119.86000061035156, + "Volume": 1013000 + }, + { + "Date": "2026-02-20", + "Open": 119.86000061035156, + "Close": 121.30999755859375, + "Volume": 721200 + }, + { + "Date": "2026-02-23", + "Open": 121.16999816894531, + "Close": 116.0999984741211, + "Volume": 957100 + }, + { + "Date": "2026-02-24", + "Open": 115.75, + "Close": 114.47000122070312, + "Volume": 663900 + }, + { + "Date": "2026-02-25", + "Open": 115.94999694824219, + "Close": 115.51000213623047, + "Volume": 919900 + }, + { + "Date": "2026-02-26", + "Open": 116.23999786376953, + "Close": 116.5, + "Volume": 987200 + }, + { + "Date": "2026-02-27", + "Open": 113.72000122070312, + "Close": 109.44999694824219, + "Volume": 1413900 + }, + { + "Date": "2026-03-02", + "Open": 108.91000366210938, + "Close": 110.91000366210938, + "Volume": 1361800 + }, + { + "Date": "2026-03-03", + "Open": 107.95999908447266, + "Close": 110.5, + "Volume": 1113900 + }, + { + "Date": "2026-03-04", + "Open": 110.83999633789062, + "Close": 111.58999633789062, + "Volume": 857400 + }, + { + "Date": "2026-03-05", + "Open": 110.31999969482422, + "Close": 110.2699966430664, + "Volume": 747200 + }, + { + "Date": "2026-03-06", + "Open": 106.87000274658203, + "Close": 106.31999969482422, + "Volume": 1157300 + }, + { + "Date": "2026-03-09", + "Open": 104.63999938964844, + "Close": 107.0, + "Volume": 1540100 + }, + { + "Date": "2026-03-10", + "Open": 107.2300033569336, + "Close": 107.6500015258789, + "Volume": 911200 + }, + { + "Date": "2026-03-11", + "Open": 106.75, + "Close": 105.69000244140625, + "Volume": 981600 + }, + { + "Date": "2026-03-12", + "Open": 103.19000244140625, + "Close": 105.75, + "Volume": 1198600 + }, + { + "Date": "2026-03-13", + "Open": 106.41000366210938, + "Close": 104.48999786376953, + "Volume": 816800 + }, + { + "Date": "2026-03-16", + "Open": 105.27999877929688, + "Close": 103.30000305175781, + "Volume": 2092400 + }, + { + "Date": "2026-03-17", + "Open": 104.7300033569336, + "Close": 104.86000061035156, + "Volume": 984600 + }, + { + "Date": "2026-03-18", + "Open": 104.48999786376953, + "Close": 104.04000091552734, + "Volume": 1266400 + }, + { + "Date": "2026-03-19", + "Open": 103.20999908447266, + "Close": 105.41999816894531, + "Volume": 1362800 + }, + { + "Date": "2026-03-20", + "Open": 105.33000183105469, + "Close": 103.52999877929688, + "Volume": 5583800 + }, + { + "Date": "2026-03-23", + "Open": 106.63999938964844, + "Close": 104.97000122070312, + "Volume": 1365200 + }, + { + "Date": "2026-03-24", + "Open": 103.77999877929688, + "Close": 105.79000091552734, + "Volume": 1083900 + }, + { + "Date": "2026-03-25", + "Open": 106.7300033569336, + "Close": 106.7699966430664, + "Volume": 837300 + }, + { + "Date": "2026-03-26", + "Open": 106.3499984741211, + "Close": 106.12999725341797, + "Volume": 840300 + }, + { + "Date": "2026-03-27", + "Open": 105.83999633789062, + "Close": 103.95999908447266, + "Volume": 792600 + }, + { + "Date": "2026-03-30", + "Open": 105.0999984741211, + "Close": 103.80999755859375, + "Volume": 923000 + }, + { + "Date": "2026-03-31", + "Open": 105.68000030517578, + "Close": 106.76000213623047, + "Volume": 1083400 + }, + { + "Date": "2026-04-01", + "Open": 107.56999969482422, + "Close": 109.33000183105469, + "Volume": 1194100 + }, + { + "Date": "2026-04-02", + "Open": 107.33999633789062, + "Close": 108.98999786376953, + "Volume": 899800 + }, + { + "Date": "2026-04-06", + "Open": 108.98999786376953, + "Close": 109.94999694824219, + "Volume": 487400 + }, + { + "Date": "2026-04-07", + "Open": 111.44999694824219, + "Close": 110.61000061035156, + "Volume": 940800 + }, + { + "Date": "2026-04-08", + "Open": 113.94000244140625, + "Close": 114.20999908447266, + "Volume": 126045 + } + ], + "ETR": [ + { + "Date": "2025-11-26", + "Open": 95.30326784276832, + "Close": 95.91921997070312, + "Volume": 1902100 + }, + { + "Date": "2025-11-28", + "Open": 96.36627416330332, + "Close": 96.88287353515625, + "Volume": 928700 + }, + { + "Date": "2025-12-01", + "Open": 96.0384280209642, + "Close": 93.97201538085938, + "Volume": 2295400 + }, + { + "Date": "2025-12-02", + "Open": 94.4488808313944, + "Close": 92.36260223388672, + "Volume": 2029100 + }, + { + "Date": "2025-12-03", + "Open": 92.64077575092746, + "Close": 93.62430572509766, + "Volume": 5825900 + }, + { + "Date": "2025-12-04", + "Open": 93.34613163272972, + "Close": 93.84286499023438, + "Volume": 3742400 + }, + { + "Date": "2025-12-05", + "Open": 93.31633251351035, + "Close": 93.60443878173828, + "Volume": 3317400 + }, + { + "Date": "2025-12-08", + "Open": 93.55475970895179, + "Close": 92.29306030273438, + "Volume": 3219700 + }, + { + "Date": "2025-12-09", + "Open": 92.62091064453125, + "Close": 92.62091064453125, + "Volume": 2972700 + }, + { + "Date": "2025-12-10", + "Open": 92.62090783228177, + "Close": 92.72025299072266, + "Volume": 2248100 + }, + { + "Date": "2025-12-11", + "Open": 92.37253685074725, + "Close": 92.71031188964844, + "Volume": 2504600 + }, + { + "Date": "2025-12-12", + "Open": 92.75005421205223, + "Close": 91.74665069580078, + "Volume": 3197500 + }, + { + "Date": "2025-12-15", + "Open": 91.52808576989733, + "Close": 93.13750457763672, + "Volume": 2498900 + }, + { + "Date": "2025-12-16", + "Open": 92.82953268293991, + "Close": 92.20364379882812, + "Volume": 2113800 + }, + { + "Date": "2025-12-17", + "Open": 92.36260056808023, + "Close": 91.23004913330078, + "Volume": 3647500 + }, + { + "Date": "2025-12-18", + "Open": 91.8857363068982, + "Close": 91.6075668334961, + "Volume": 2821100 + }, + { + "Date": "2025-12-19", + "Open": 91.90560994738118, + "Close": 90.90220642089844, + "Volume": 6062300 + }, + { + "Date": "2025-12-22", + "Open": 91.19030963007098, + "Close": 91.38899993896484, + "Volume": 2144900 + }, + { + "Date": "2025-12-23", + "Open": 91.45854349444187, + "Close": 91.7267837524414, + "Volume": 2550000 + }, + { + "Date": "2025-12-24", + "Open": 91.67710851866501, + "Close": 92.06455993652344, + "Volume": 780200 + }, + { + "Date": "2025-12-26", + "Open": 91.83606789281077, + "Close": 92.2433853149414, + "Volume": 1288800 + }, + { + "Date": "2025-12-29", + "Open": 92.37253909497366, + "Close": 92.52155303955078, + "Volume": 1491700 + }, + { + "Date": "2025-12-30", + "Open": 92.44208544545732, + "Close": 92.75999450683594, + "Volume": 1597900 + }, + { + "Date": "2025-12-31", + "Open": 92.75005812603901, + "Close": 91.82613372802734, + "Volume": 1513300 + }, + { + "Date": "2026-01-02", + "Open": 91.9652150317221, + "Close": 93.24678802490234, + "Volume": 1872900 + }, + { + "Date": "2026-01-05", + "Open": 93.09776813438664, + "Close": 91.94535064697266, + "Volume": 2011300 + }, + { + "Date": "2026-01-06", + "Open": 92.1042965979263, + "Close": 92.71031188964844, + "Volume": 1750900 + }, + { + "Date": "2026-01-07", + "Open": 93.11764289418653, + "Close": 90.71344757080078, + "Volume": 1612500 + }, + { + "Date": "2026-01-08", + "Open": 90.7233785940087, + "Close": 90.59423065185547, + "Volume": 3691700 + }, + { + "Date": "2026-01-09", + "Open": 92.20364375059145, + "Close": 92.90900421142578, + "Volume": 2848600 + }, + { + "Date": "2026-01-12", + "Open": 92.52155185719133, + "Close": 92.8891372680664, + "Volume": 1773800 + }, + { + "Date": "2026-01-13", + "Open": 92.55136230662525, + "Close": 93.75345611572266, + "Volume": 2192600 + }, + { + "Date": "2026-01-14", + "Open": 93.70378021139051, + "Close": 94.54822540283203, + "Volume": 2209700 + }, + { + "Date": "2026-01-15", + "Open": 94.64757181497434, + "Close": 95.04496002197266, + "Volume": 3034600 + }, + { + "Date": "2026-01-16", + "Open": 94.85620836236312, + "Close": 95.7900619506836, + "Volume": 2133200 + }, + { + "Date": "2026-01-20", + "Open": 95.03503218943149, + "Close": 94.13097381591797, + "Volume": 2364100 + }, + { + "Date": "2026-01-21", + "Open": 94.9754205813438, + "Close": 95.10457611083984, + "Volume": 2891100 + }, + { + "Date": "2026-01-22", + "Open": 95.1045733471751, + "Close": 92.92887878417969, + "Volume": 3095000 + }, + { + "Date": "2026-01-23", + "Open": 92.84940181669967, + "Close": 92.58116912841797, + "Volume": 2512800 + }, + { + "Date": "2026-01-26", + "Open": 93.01829129233325, + "Close": 94.34954071044922, + "Volume": 2728700 + }, + { + "Date": "2026-01-27", + "Open": 94.32966473483405, + "Close": 95.94902038574219, + "Volume": 2097700 + }, + { + "Date": "2026-01-28", + "Open": 96.05829750730376, + "Close": 95.84967041015625, + "Volume": 1857800 + }, + { + "Date": "2026-01-29", + "Open": 95.26352604018857, + "Close": 95.4026107788086, + "Volume": 3422100 + }, + { + "Date": "2026-01-30", + "Open": 94.93568106693382, + "Close": 95.2635269165039, + "Volume": 2769700 + }, + { + "Date": "2026-02-02", + "Open": 95.29332563486429, + "Close": 94.86613464355469, + "Volume": 2390600 + }, + { + "Date": "2026-02-03", + "Open": 95.32312673395586, + "Close": 96.71398162841797, + "Volume": 2641100 + }, + { + "Date": "2026-02-04", + "Open": 97.35974197944452, + "Close": 96.1973876953125, + "Volume": 3261700 + }, + { + "Date": "2026-02-05", + "Open": 96.42587604629668, + "Close": 96.25698852539062, + "Volume": 3637900 + }, + { + "Date": "2026-02-06", + "Open": 97.28026011618707, + "Close": 97.31999969482422, + "Volume": 2513600 + }, + { + "Date": "2026-02-09", + "Open": 97.18000030517578, + "Close": 98.1500015258789, + "Volume": 1912700 + }, + { + "Date": "2026-02-10", + "Open": 98.44999694824219, + "Close": 99.70999908447266, + "Volume": 2902900 + }, + { + "Date": "2026-02-11", + "Open": 100.33000183105469, + "Close": 100.19999694824219, + "Volume": 3238200 + }, + { + "Date": "2026-02-12", + "Open": 99.66999816894531, + "Close": 101.95999908447266, + "Volume": 5095600 + }, + { + "Date": "2026-02-13", + "Open": 102.44000244140625, + "Close": 105.06999969482422, + "Volume": 6208300 + }, + { + "Date": "2026-02-17", + "Open": 106.0, + "Close": 104.44000244140625, + "Volume": 3062500 + }, + { + "Date": "2026-02-18", + "Open": 104.47000122070312, + "Close": 102.38999938964844, + "Volume": 1880400 + }, + { + "Date": "2026-02-19", + "Open": 102.25, + "Close": 103.33000183105469, + "Volume": 2036400 + }, + { + "Date": "2026-02-20", + "Open": 103.83999633789062, + "Close": 104.0199966430664, + "Volume": 2721600 + }, + { + "Date": "2026-02-23", + "Open": 103.91999816894531, + "Close": 104.87000274658203, + "Volume": 3035300 + }, + { + "Date": "2026-02-24", + "Open": 105.01000213623047, + "Close": 105.19999694824219, + "Volume": 2857100 + }, + { + "Date": "2026-02-25", + "Open": 105.23999786376953, + "Close": 106.26000213623047, + "Volume": 2541500 + }, + { + "Date": "2026-02-26", + "Open": 106.62000274658203, + "Close": 105.7300033569336, + "Volume": 1975700 + }, + { + "Date": "2026-02-27", + "Open": 105.75, + "Close": 107.11000061035156, + "Volume": 3008300 + }, + { + "Date": "2026-03-02", + "Open": 106.75, + "Close": 106.62999725341797, + "Volume": 2236000 + }, + { + "Date": "2026-03-03", + "Open": 104.83999633789062, + "Close": 105.80999755859375, + "Volume": 2737800 + }, + { + "Date": "2026-03-04", + "Open": 106.55000305175781, + "Close": 106.48999786376953, + "Volume": 3070100 + }, + { + "Date": "2026-03-05", + "Open": 105.41000366210938, + "Close": 105.4800033569336, + "Volume": 2261000 + }, + { + "Date": "2026-03-06", + "Open": 104.48999786376953, + "Close": 104.69999694824219, + "Volume": 1976400 + }, + { + "Date": "2026-03-09", + "Open": 104.20999908447266, + "Close": 104.6500015258789, + "Volume": 2904200 + }, + { + "Date": "2026-03-10", + "Open": 105.87999725341797, + "Close": 104.76000213623047, + "Volume": 1759200 + }, + { + "Date": "2026-03-11", + "Open": 104.95999908447266, + "Close": 103.81999969482422, + "Volume": 2457600 + }, + { + "Date": "2026-03-12", + "Open": 103.4800033569336, + "Close": 104.5199966430664, + "Volume": 3066300 + }, + { + "Date": "2026-03-13", + "Open": 105.4800033569336, + "Close": 105.58000183105469, + "Volume": 1969200 + }, + { + "Date": "2026-03-16", + "Open": 106.70999908447266, + "Close": 106.16999816894531, + "Volume": 1751000 + }, + { + "Date": "2026-03-17", + "Open": 107.05999755859375, + "Close": 106.06999969482422, + "Volume": 1726800 + }, + { + "Date": "2026-03-18", + "Open": 105.5199966430664, + "Close": 104.26000213623047, + "Volume": 2509600 + }, + { + "Date": "2026-03-19", + "Open": 103.31999969482422, + "Close": 103.94000244140625, + "Volume": 2764500 + }, + { + "Date": "2026-03-20", + "Open": 104.01000213623047, + "Close": 99.9000015258789, + "Volume": 5883500 + }, + { + "Date": "2026-03-23", + "Open": 101.44999694824219, + "Close": 101.33999633789062, + "Volume": 2715100 + }, + { + "Date": "2026-03-24", + "Open": 100.81999969482422, + "Close": 102.5199966430664, + "Volume": 2290500 + }, + { + "Date": "2026-03-25", + "Open": 103.37000274658203, + "Close": 102.76000213623047, + "Volume": 2487400 + }, + { + "Date": "2026-03-26", + "Open": 102.33000183105469, + "Close": 102.86000061035156, + "Volume": 1989800 + }, + { + "Date": "2026-03-27", + "Open": 106.05999755859375, + "Close": 109.87999725341797, + "Volume": 9098000 + }, + { + "Date": "2026-03-30", + "Open": 111.54000091552734, + "Close": 111.05999755859375, + "Volume": 3561900 + }, + { + "Date": "2026-03-31", + "Open": 111.12999725341797, + "Close": 112.36000061035156, + "Volume": 3267100 + }, + { + "Date": "2026-04-01", + "Open": 111.80999755859375, + "Close": 113.58000183105469, + "Volume": 3023600 + }, + { + "Date": "2026-04-02", + "Open": 113.54000091552734, + "Close": 114.9000015258789, + "Volume": 2365700 + }, + { + "Date": "2026-04-06", + "Open": 114.63999938964844, + "Close": 114.56999969482422, + "Volume": 2765800 + }, + { + "Date": "2026-04-07", + "Open": 114.08999633789062, + "Close": 113.87000274658203, + "Volume": 2106500 + }, + { + "Date": "2026-04-08", + "Open": 113.44999694824219, + "Close": 114.51000213623047, + "Volume": 343011 + } + ], + "ETN": [ + { + "Date": "2025-11-26", + "Open": 337.4976146513716, + "Close": 340.62786865234375, + "Volume": 2474500 + }, + { + "Date": "2025-11-28", + "Open": 343.32943029713067, + "Close": 344.8148193359375, + "Volume": 935100 + }, + { + "Date": "2025-12-01", + "Open": 341.58485504569563, + "Close": 338.65399169921875, + "Volume": 2248800 + }, + { + "Date": "2025-12-02", + "Open": 342.43224155565173, + "Close": 332.07452392578125, + "Volume": 3850000 + }, + { + "Date": "2025-12-03", + "Open": 329.4726388096426, + "Close": 334.5268859863281, + "Volume": 3079400 + }, + { + "Date": "2025-12-04", + "Open": 334.4371768484836, + "Close": 337.8764343261719, + "Volume": 2351500 + }, + { + "Date": "2025-12-05", + "Open": 337.8365695573635, + "Close": 336.6103820800781, + "Volume": 1845400 + }, + { + "Date": "2025-12-08", + "Open": 336.4010631231926, + "Close": 342.3226013183594, + "Volume": 3734100 + }, + { + "Date": "2025-12-09", + "Open": 343.02040625509255, + "Close": 340.6976623535156, + "Volume": 2149700 + }, + { + "Date": "2025-12-10", + "Open": 342.80108060316695, + "Close": 352.351318359375, + "Volume": 2554100 + }, + { + "Date": "2025-12-11", + "Open": 349.42046260984097, + "Close": 349.2709045410156, + "Volume": 2405600 + }, + { + "Date": "2025-12-12", + "Open": 348.0846268130115, + "Close": 330.94805908203125, + "Volume": 3921900 + }, + { + "Date": "2025-12-15", + "Open": 333.46019283563635, + "Close": 332.1741943359375, + "Volume": 2569000 + }, + { + "Date": "2025-12-16", + "Open": 332.1842006348057, + "Close": 328.9044189453125, + "Volume": 2527100 + }, + { + "Date": "2025-12-17", + "Open": 328.2265331744098, + "Close": 314.8382873535156, + "Volume": 7694400 + }, + { + "Date": "2025-12-18", + "Open": 321.0389613602765, + "Close": 314.9678955078125, + "Volume": 3826600 + }, + { + "Date": "2025-12-19", + "Open": 314.6986981808618, + "Close": 316.8121032714844, + "Volume": 7357000 + }, + { + "Date": "2025-12-22", + "Open": 321.60714334953667, + "Close": 319.3940734863281, + "Volume": 2080400 + }, + { + "Date": "2025-12-23", + "Open": 318.666346869444, + "Close": 321.8065490722656, + "Volume": 2196900 + }, + { + "Date": "2025-12-24", + "Open": 322.4146565240084, + "Close": 322.66387939453125, + "Volume": 766500 + }, + { + "Date": "2025-12-26", + "Open": 322.27508354829683, + "Close": 321.1685485839844, + "Volume": 1100800 + }, + { + "Date": "2025-12-29", + "Open": 321.3379927348237, + "Close": 320.4507751464844, + "Volume": 1948700 + }, + { + "Date": "2025-12-30", + "Open": 320.48067760616175, + "Close": 319.8625793457031, + "Volume": 1727000 + }, + { + "Date": "2025-12-31", + "Open": 320.9990696503265, + "Close": 317.5199279785156, + "Volume": 1553900 + }, + { + "Date": "2026-01-02", + "Open": 322.20528043129525, + "Close": 326.29254150390625, + "Volume": 2559600 + }, + { + "Date": "2026-01-05", + "Open": 323.40158094241343, + "Close": 321.2582702636719, + "Volume": 3381700 + }, + { + "Date": "2026-01-06", + "Open": 321.32802678003986, + "Close": 331.9349670410156, + "Volume": 3246600 + }, + { + "Date": "2026-01-07", + "Open": 331.9648679483727, + "Close": 321.6669921875, + "Volume": 3166100 + }, + { + "Date": "2026-01-08", + "Open": 319.1149253514892, + "Close": 319.5834655761719, + "Volume": 4582300 + }, + { + "Date": "2026-01-09", + "Open": 321.1486018960136, + "Close": 323.50128173828125, + "Volume": 2690000 + }, + { + "Date": "2026-01-12", + "Open": 322.08566825202536, + "Close": 328.0769958496094, + "Volume": 2166600 + }, + { + "Date": "2026-01-13", + "Open": 328.8445943566364, + "Close": 331.3468017578125, + "Volume": 2524500 + }, + { + "Date": "2026-01-14", + "Open": 330.0408670337695, + "Close": 330.11065673828125, + "Volume": 2148000 + }, + { + "Date": "2026-01-15", + "Open": 335.4739169556482, + "Close": 332.4234313964844, + "Volume": 2127500 + }, + { + "Date": "2026-01-16", + "Open": 342.38240223478186, + "Close": 342.68145751953125, + "Volume": 3768500 + }, + { + "Date": "2026-01-20", + "Open": 336.7300001924017, + "Close": 336.54058837890625, + "Volume": 2869500 + }, + { + "Date": "2026-01-21", + "Open": 338.95310024423503, + "Close": 336.9094543457031, + "Volume": 3426200 + }, + { + "Date": "2026-01-22", + "Open": 341.0565179502479, + "Close": 333.00164794921875, + "Volume": 2549000 + }, + { + "Date": "2026-01-23", + "Open": 334.576715623249, + "Close": 330.1903991699219, + "Volume": 2235400 + }, + { + "Date": "2026-01-26", + "Open": 330.1903982916736, + "Close": 331.2471008300781, + "Volume": 2812600 + }, + { + "Date": "2026-01-27", + "Open": 331.66582565721336, + "Close": 340.1294250488281, + "Volume": 2814700 + }, + { + "Date": "2026-01-28", + "Open": 339.97987916221115, + "Close": 346.2403564453125, + "Volume": 3072500 + }, + { + "Date": "2026-01-29", + "Open": 354.075912290667, + "Close": 353.2684326171875, + "Volume": 4065400 + }, + { + "Date": "2026-01-30", + "Open": 349.76934947008766, + "Close": 350.32763671875, + "Volume": 4260900 + }, + { + "Date": "2026-02-02", + "Open": 350.08835912343926, + "Close": 358.32269287109375, + "Volume": 3867500 + }, + { + "Date": "2026-02-03", + "Open": 348.4235597260383, + "Close": 361.403076171875, + "Volume": 5853300 + }, + { + "Date": "2026-02-04", + "Open": 364.46352793011204, + "Close": 363.8653869628906, + "Volume": 5131600 + }, + { + "Date": "2026-02-05", + "Open": 359.6585280986628, + "Close": 353.5675354003906, + "Volume": 3303300 + }, + { + "Date": "2026-02-06", + "Open": 358.19308403684323, + "Close": 372.6579895019531, + "Volume": 3105600 + }, + { + "Date": "2026-02-09", + "Open": 371.84053185374415, + "Close": 375.8879089355469, + "Volume": 2809400 + }, + { + "Date": "2026-02-10", + "Open": 377.7720412124868, + "Close": 376.296630859375, + "Volume": 1795300 + }, + { + "Date": "2026-02-11", + "Open": 392.7752649899527, + "Close": 394.8587646484375, + "Volume": 3826600 + }, + { + "Date": "2026-02-12", + "Open": 398.7565921856765, + "Close": 389.11663818359375, + "Volume": 4603600 + }, + { + "Date": "2026-02-13", + "Open": 390.99079880701925, + "Close": 388.0400085449219, + "Volume": 2253500 + }, + { + "Date": "2026-02-17", + "Open": 385.5776903588708, + "Close": 390.2730407714844, + "Volume": 2094500 + }, + { + "Date": "2026-02-18", + "Open": 392.6656154914253, + "Close": 379.1976013183594, + "Volume": 2740000 + }, + { + "Date": "2026-02-19", + "Open": 377.82186508564934, + "Close": 376.1470947265625, + "Volume": 2277400 + }, + { + "Date": "2026-02-20", + "Open": 374.0038046895065, + "Close": 372.2193603515625, + "Volume": 2600300 + }, + { + "Date": "2026-02-23", + "Open": 365.9788078253184, + "Close": 360.924560546875, + "Volume": 2920800 + }, + { + "Date": "2026-02-24", + "Open": 362.86851874212437, + "Close": 373.39569091796875, + "Volume": 2387200 + }, + { + "Date": "2026-02-25", + "Open": 373.0168393314803, + "Close": 372.3688659667969, + "Volume": 2300100 + }, + { + "Date": "2026-02-26", + "Open": 371.9900414935182, + "Close": 373.4255676269531, + "Volume": 2231100 + }, + { + "Date": "2026-02-27", + "Open": 365.6398619605645, + "Close": 374.75146484375, + "Volume": 2169000 + }, + { + "Date": "2026-03-02", + "Open": 368.69034002944693, + "Close": 376.2268371582031, + "Volume": 1828400 + }, + { + "Date": "2026-03-03", + "Open": 361.68220587036984, + "Close": 354.4547424316406, + "Volume": 2864200 + }, + { + "Date": "2026-03-04", + "Open": 356.80742080806993, + "Close": 353.358154296875, + "Volume": 1793000 + }, + { + "Date": "2026-03-05", + "Open": 350.1880349878674, + "Close": 353.6871337890625, + "Volume": 3219700 + }, + { + "Date": "2026-03-06", + "Open": 345.2235015568482, + "Close": 346.66900634765625, + "Volume": 3795100 + }, + { + "Date": "2026-03-09", + "Open": 342.25279589423974, + "Close": 352.7699890136719, + "Volume": 3409100 + }, + { + "Date": "2026-03-10", + "Open": 353.6700134277344, + "Close": 361.05999755859375, + "Volume": 3646400 + }, + { + "Date": "2026-03-11", + "Open": 361.010009765625, + "Close": 355.7900085449219, + "Volume": 2807300 + }, + { + "Date": "2026-03-12", + "Open": 352.1700134277344, + "Close": 348.6400146484375, + "Volume": 2429200 + }, + { + "Date": "2026-03-13", + "Open": 351.20001220703125, + "Close": 355.3999938964844, + "Volume": 3581800 + }, + { + "Date": "2026-03-16", + "Open": 360.9700012207031, + "Close": 361.0400085449219, + "Volume": 3493900 + }, + { + "Date": "2026-03-17", + "Open": 365.7300109863281, + "Close": 363.95001220703125, + "Volume": 1942300 + }, + { + "Date": "2026-03-18", + "Open": 365.0, + "Close": 360.5400085449219, + "Volume": 2240200 + }, + { + "Date": "2026-03-19", + "Open": 353.8800048828125, + "Close": 360.2300109863281, + "Volume": 2144800 + }, + { + "Date": "2026-03-20", + "Open": 361.489990234375, + "Close": 356.79998779296875, + "Volume": 4219100 + }, + { + "Date": "2026-03-23", + "Open": 362.69000244140625, + "Close": 359.739990234375, + "Volume": 2618100 + }, + { + "Date": "2026-03-24", + "Open": 359.67999267578125, + "Close": 374.1000061035156, + "Volume": 2666100 + }, + { + "Date": "2026-03-25", + "Open": 378.4700012207031, + "Close": 375.0, + "Volume": 2527400 + }, + { + "Date": "2026-03-26", + "Open": 370.75, + "Close": 357.1000061035156, + "Volume": 2036900 + }, + { + "Date": "2026-03-27", + "Open": 356.5799865722656, + "Close": 357.3599853515625, + "Volume": 2152100 + }, + { + "Date": "2026-03-30", + "Open": 359.8900146484375, + "Close": 343.5299987792969, + "Volume": 3239200 + }, + { + "Date": "2026-03-31", + "Open": 347.2900085449219, + "Close": 357.6700134277344, + "Volume": 2175100 + }, + { + "Date": "2026-04-01", + "Open": 362.05999755859375, + "Close": 365.55999755859375, + "Volume": 1980500 + }, + { + "Date": "2026-04-02", + "Open": 354.32000732421875, + "Close": 361.1000061035156, + "Volume": 1424600 + }, + { + "Date": "2026-04-06", + "Open": 361.0, + "Close": 363.8900146484375, + "Volume": 1360900 + }, + { + "Date": "2026-04-07", + "Open": 363.0, + "Close": 368.8500061035156, + "Volume": 2180400 + }, + { + "Date": "2026-04-08", + "Open": 388.5, + "Close": 381.989990234375, + "Volume": 650720 + } + ], + "EXPI": [ + { + "Date": "2025-11-26", + "Open": 11.530478095231404, + "Close": 11.411402702331543, + "Volume": 1327300 + }, + { + "Date": "2025-11-28", + "Open": 11.401478793139567, + "Close": 11.262557983398438, + "Volume": 551400 + }, + { + "Date": "2025-12-01", + "Open": 11.004561551629, + "Close": 11.0442533493042, + "Volume": 859100 + }, + { + "Date": "2025-12-02", + "Open": 11.05417576728606, + "Close": 11.173251152038574, + "Volume": 645300 + }, + { + "Date": "2025-12-03", + "Open": 11.10379067161002, + "Close": 11.222867012023926, + "Volume": 572500 + }, + { + "Date": "2025-12-04", + "Open": 11.21294296494654, + "Close": 11.034329414367676, + "Volume": 823700 + }, + { + "Date": "2025-12-05", + "Open": 10.954946673631046, + "Close": 10.855716705322266, + "Volume": 841200 + }, + { + "Date": "2025-12-08", + "Open": 10.89540766400354, + "Close": 10.528258323669434, + "Volume": 1161500 + }, + { + "Date": "2025-12-09", + "Open": 10.448875590775067, + "Close": 10.34964656829834, + "Volume": 730300 + }, + { + "Date": "2025-12-10", + "Open": 10.319876772351797, + "Close": 10.498490333557129, + "Volume": 1418400 + }, + { + "Date": "2025-12-11", + "Open": 10.558028091879596, + "Close": 10.518336296081543, + "Volume": 1028800 + }, + { + "Date": "2025-12-12", + "Open": 10.448874943689658, + "Close": 10.518336296081543, + "Volume": 819700 + }, + { + "Date": "2025-12-15", + "Open": 10.463760254894142, + "Close": 9.942805290222168, + "Volume": 1193800 + }, + { + "Date": "2025-12-16", + "Open": 9.982496670315085, + "Close": 9.962650299072266, + "Volume": 1215900 + }, + { + "Date": "2025-12-17", + "Open": 9.863420207395393, + "Close": 9.922958374023438, + "Volume": 1134400 + }, + { + "Date": "2025-12-18", + "Open": 10.051957576433633, + "Close": 9.893190383911133, + "Volume": 1446000 + }, + { + "Date": "2025-12-19", + "Open": 9.784036432308644, + "Close": 9.793959617614746, + "Volume": 2372900 + }, + { + "Date": "2025-12-22", + "Open": 9.774114479776426, + "Close": 9.73442268371582, + "Volume": 848400 + }, + { + "Date": "2025-12-23", + "Open": 9.674884908174436, + "Close": 9.486349105834961, + "Volume": 758600 + }, + { + "Date": "2025-12-24", + "Open": 9.476425792053673, + "Close": 9.446657180786133, + "Volume": 400400 + }, + { + "Date": "2025-12-26", + "Open": 9.377195562600237, + "Close": 9.36727237701416, + "Volume": 657600 + }, + { + "Date": "2025-12-29", + "Open": 9.377195460414388, + "Close": 9.18865966796875, + "Volume": 796900 + }, + { + "Date": "2025-12-30", + "Open": 9.158890423637008, + "Close": 8.990200996398926, + "Volume": 1193700 + }, + { + "Date": "2025-12-31", + "Open": 8.930663031253223, + "Close": 8.980278015136719, + "Volume": 1005500 + }, + { + "Date": "2026-01-02", + "Open": 9.039815161077529, + "Close": 9.029892921447754, + "Volume": 1230500 + }, + { + "Date": "2026-01-05", + "Open": 8.960431608382116, + "Close": 9.1191987991333, + "Volume": 1534500 + }, + { + "Date": "2026-01-06", + "Open": 9.019969353343015, + "Close": 9.277966499328613, + "Volume": 1314200 + }, + { + "Date": "2026-01-07", + "Open": 9.377195774720283, + "Close": 9.35735034942627, + "Volume": 1342400 + }, + { + "Date": "2026-01-08", + "Open": 9.218428357630682, + "Close": 9.506194114685059, + "Volume": 944200 + }, + { + "Date": "2026-01-09", + "Open": 9.625269839012365, + "Close": 9.53596305847168, + "Volume": 800100 + }, + { + "Date": "2026-01-12", + "Open": 9.526040903502594, + "Close": 9.486349105834961, + "Volume": 601000 + }, + { + "Date": "2026-01-13", + "Open": 9.516117694174868, + "Close": 9.2581205368042, + "Volume": 717800 + }, + { + "Date": "2026-01-14", + "Open": 9.23827500893567, + "Close": 9.079506874084473, + "Volume": 809200 + }, + { + "Date": "2026-01-15", + "Open": 9.109276608898645, + "Close": 9.208505630493164, + "Volume": 656900 + }, + { + "Date": "2026-01-16", + "Open": 9.2184282318928, + "Close": 9.46650218963623, + "Volume": 1264500 + }, + { + "Date": "2026-01-20", + "Open": 9.168813241882726, + "Close": 9.099352836608887, + "Volume": 1074000 + }, + { + "Date": "2026-01-21", + "Open": 9.188659796876028, + "Close": 9.228351593017578, + "Volume": 840900 + }, + { + "Date": "2026-01-22", + "Open": 9.228351517973374, + "Close": 9.277966499328613, + "Volume": 737600 + }, + { + "Date": "2026-01-23", + "Open": 9.248197506803322, + "Close": 9.158890724182129, + "Volume": 614600 + }, + { + "Date": "2026-01-26", + "Open": 9.129121681847728, + "Close": 8.950509071350098, + "Volume": 635700 + }, + { + "Date": "2026-01-27", + "Open": 8.940586013645566, + "Close": 8.990200996398926, + "Volume": 652300 + }, + { + "Date": "2026-01-28", + "Open": 9.019969575783833, + "Close": 9.129121780395508, + "Volume": 842000 + }, + { + "Date": "2026-01-29", + "Open": 9.18865963241224, + "Close": 8.960431098937988, + "Volume": 821400 + }, + { + "Date": "2026-01-30", + "Open": 8.920739100458832, + "Close": 8.970354080200195, + "Volume": 1045400 + }, + { + "Date": "2026-02-02", + "Open": 8.910816687325934, + "Close": 8.84135627746582, + "Volume": 862300 + }, + { + "Date": "2026-02-03", + "Open": 8.781818589521183, + "Close": 8.404746055603027, + "Volume": 1131300 + }, + { + "Date": "2026-02-04", + "Open": 8.503975072111768, + "Close": 8.404746055603027, + "Volume": 1086200 + }, + { + "Date": "2026-02-05", + "Open": 8.384899555018654, + "Close": 8.3650541305542, + "Volume": 1191700 + }, + { + "Date": "2026-02-06", + "Open": 8.335284602706244, + "Close": 8.593281745910645, + "Volume": 976000 + }, + { + "Date": "2026-02-09", + "Open": 8.553590391704132, + "Close": 8.434514999389648, + "Volume": 654000 + }, + { + "Date": "2026-02-10", + "Open": 8.513898722474345, + "Close": 8.474206924438477, + "Volume": 613400 + }, + { + "Date": "2026-02-11", + "Open": 8.365054174909348, + "Close": 7.650600910186768, + "Volume": 1189900 + }, + { + "Date": "2026-02-12", + "Open": 7.57121761345797, + "Close": 7.521602630615234, + "Volume": 1246300 + }, + { + "Date": "2026-02-13", + "Open": 7.640678168732287, + "Close": 7.4918341636657715, + "Volume": 765500 + }, + { + "Date": "2026-02-17", + "Open": 7.491833761653106, + "Close": 7.442218780517578, + "Volume": 954800 + }, + { + "Date": "2026-02-18", + "Open": 7.452141966010094, + "Close": 7.442218780517578, + "Volume": 1042500 + }, + { + "Date": "2026-02-19", + "Open": 7.362835534799996, + "Close": 7.402527332305908, + "Volume": 904200 + }, + { + "Date": "2026-02-20", + "Open": 7.342989560023984, + "Close": 7.452142238616943, + "Volume": 1076400 + }, + { + "Date": "2026-02-23", + "Open": 7.352912038337726, + "Close": 7.233836650848389, + "Volume": 1479100 + }, + { + "Date": "2026-02-24", + "Open": 7.243759938654606, + "Close": 7.412449836730957, + "Volume": 1464100 + }, + { + "Date": "2026-02-25", + "Open": 7.094915632403763, + "Close": 7.243760108947754, + "Volume": 1787700 + }, + { + "Date": "2026-02-26", + "Open": 7.293374683144568, + "Close": 7.263606071472168, + "Volume": 1407000 + }, + { + "Date": "2026-02-27", + "Open": 7.154452972553275, + "Close": 6.916301727294922, + "Volume": 1646900 + }, + { + "Date": "2026-03-02", + "Open": 6.747612253966124, + "Close": 6.826995849609375, + "Volume": 1096100 + }, + { + "Date": "2026-03-03", + "Open": 6.658305442136617, + "Close": 6.965917110443115, + "Volume": 1151100 + }, + { + "Date": "2026-03-04", + "Open": 6.975840197260956, + "Close": 6.787303924560547, + "Volume": 692700 + }, + { + "Date": "2026-03-05", + "Open": 6.787303730904985, + "Close": 6.727766036987305, + "Volume": 1080000 + }, + { + "Date": "2026-03-06", + "Open": 6.598767720342124, + "Close": 6.440000057220459, + "Volume": 1032800 + }, + { + "Date": "2026-03-09", + "Open": 6.329999923706055, + "Close": 6.360000133514404, + "Volume": 956600 + }, + { + "Date": "2026-03-10", + "Open": 6.349999904632568, + "Close": 6.070000171661377, + "Volume": 1591400 + }, + { + "Date": "2026-03-11", + "Open": 6.010000228881836, + "Close": 6.010000228881836, + "Volume": 1531700 + }, + { + "Date": "2026-03-12", + "Open": 5.900000095367432, + "Close": 5.880000114440918, + "Volume": 1108000 + }, + { + "Date": "2026-03-13", + "Open": 5.900000095367432, + "Close": 5.71999979019165, + "Volume": 967500 + }, + { + "Date": "2026-03-16", + "Open": 5.800000190734863, + "Close": 5.920000076293945, + "Volume": 1067100 + }, + { + "Date": "2026-03-17", + "Open": 6.0, + "Close": 6.190000057220459, + "Volume": 1399400 + }, + { + "Date": "2026-03-18", + "Open": 6.079999923706055, + "Close": 6.199999809265137, + "Volume": 1110500 + }, + { + "Date": "2026-03-19", + "Open": 6.119999885559082, + "Close": 6.199999809265137, + "Volume": 1028900 + }, + { + "Date": "2026-03-20", + "Open": 6.110000133514404, + "Close": 5.909999847412109, + "Volume": 3261500 + }, + { + "Date": "2026-03-23", + "Open": 6.050000190734863, + "Close": 6.170000076293945, + "Volume": 1298400 + }, + { + "Date": "2026-03-24", + "Open": 6.070000171661377, + "Close": 6.039999961853027, + "Volume": 1374900 + }, + { + "Date": "2026-03-25", + "Open": 6.159999847412109, + "Close": 6.079999923706055, + "Volume": 916800 + }, + { + "Date": "2026-03-26", + "Open": 6.090000152587891, + "Close": 6.199999809265137, + "Volume": 1059000 + }, + { + "Date": "2026-03-27", + "Open": 6.090000152587891, + "Close": 5.989999771118164, + "Volume": 1080000 + }, + { + "Date": "2026-03-30", + "Open": 6.010000228881836, + "Close": 5.989999771118164, + "Volume": 931600 + }, + { + "Date": "2026-03-31", + "Open": 6.079999923706055, + "Close": 5.989999771118164, + "Volume": 1075300 + }, + { + "Date": "2026-04-01", + "Open": 6.019999980926514, + "Close": 5.929999828338623, + "Volume": 669100 + }, + { + "Date": "2026-04-02", + "Open": 5.829999923706055, + "Close": 5.909999847412109, + "Volume": 842600 + }, + { + "Date": "2026-04-06", + "Open": 5.869999885559082, + "Close": 5.849999904632568, + "Volume": 820700 + }, + { + "Date": "2026-04-07", + "Open": 5.820000171661377, + "Close": 5.710000038146973, + "Volume": 870100 + }, + { + "Date": "2026-04-08", + "Open": 6.03000020980835, + "Close": 6.03000020980835, + "Volume": 252470 + } + ], + "EXPE": [ + { + "Date": "2025-11-26", + "Open": 256.97251537458453, + "Close": 257.06231689453125, + "Volume": 1246700 + }, + { + "Date": "2025-11-28", + "Open": 257.17208224362935, + "Close": 255.13648986816406, + "Volume": 774100 + }, + { + "Date": "2025-12-01", + "Open": 253.94905603519697, + "Close": 258.3894348144531, + "Volume": 1402300 + }, + { + "Date": "2025-12-02", + "Open": 259.4371480265647, + "Close": 263.129150390625, + "Volume": 2654000 + }, + { + "Date": "2025-12-03", + "Open": 263.3586391681544, + "Close": 261.8519287109375, + "Volume": 1255900 + }, + { + "Date": "2025-12-04", + "Open": 260.10572997708863, + "Close": 257.8206787109375, + "Volume": 1816700 + }, + { + "Date": "2025-12-05", + "Open": 259.4570891202397, + "Close": 262.8597106933594, + "Volume": 1754300 + }, + { + "Date": "2025-12-08", + "Open": 263.0593057079699, + "Close": 263.8376159667969, + "Volume": 1824500 + }, + { + "Date": "2025-12-09", + "Open": 263.83762406324377, + "Close": 260.70440673828125, + "Volume": 1272300 + }, + { + "Date": "2025-12-10", + "Open": 262.680130342469, + "Close": 273.4767150878906, + "Volume": 2539800 + }, + { + "Date": "2025-12-11", + "Open": 272.96778604943313, + "Close": 280.5413513183594, + "Volume": 2309300 + }, + { + "Date": "2025-12-12", + "Open": 280.8806334095155, + "Close": 273.61639404296875, + "Volume": 1490300 + }, + { + "Date": "2025-12-15", + "Open": 276.4202918833579, + "Close": 282.8363952636719, + "Volume": 2158100 + }, + { + "Date": "2025-12-16", + "Open": 282.84636410561814, + "Close": 284.4029846191406, + "Volume": 2476000 + }, + { + "Date": "2025-12-17", + "Open": 282.3574328642768, + "Close": 282.207763671875, + "Volume": 1759200 + }, + { + "Date": "2025-12-18", + "Open": 286.80778448372297, + "Close": 284.9717712402344, + "Volume": 2012000 + }, + { + "Date": "2025-12-19", + "Open": 286.00951690117967, + "Close": 288.62384033203125, + "Volume": 3050400 + }, + { + "Date": "2025-12-22", + "Open": 290.94877803712836, + "Close": 288.66375732421875, + "Volume": 1154400 + }, + { + "Date": "2025-12-23", + "Open": 287.78565161032554, + "Close": 287.6060485839844, + "Volume": 1184900 + }, + { + "Date": "2025-12-24", + "Open": 286.72795624879575, + "Close": 285.94964599609375, + "Volume": 324600 + }, + { + "Date": "2025-12-26", + "Open": 286.37871470012095, + "Close": 286.9375, + "Volume": 534000 + }, + { + "Date": "2025-12-29", + "Open": 285.83986017628024, + "Close": 286.1990966796875, + "Volume": 971900 + }, + { + "Date": "2025-12-30", + "Open": 286.01949043395484, + "Close": 284.3830261230469, + "Volume": 767700 + }, + { + "Date": "2025-12-31", + "Open": 283.93399168453084, + "Close": 282.6966857910156, + "Volume": 946800 + }, + { + "Date": "2026-01-02", + "Open": 282.4072975454248, + "Close": 282.3274841308594, + "Volume": 1927600 + }, + { + "Date": "2026-01-05", + "Open": 282.3274945200968, + "Close": 286.8476867675781, + "Volume": 1127700 + }, + { + "Date": "2026-01-06", + "Open": 286.31882915602034, + "Close": 298.562255859375, + "Volume": 1817900 + }, + { + "Date": "2026-01-07", + "Open": 297.2550941592971, + "Close": 296.5366516113281, + "Volume": 1364000 + }, + { + "Date": "2026-01-08", + "Open": 296.5765726226713, + "Close": 300.65771484375, + "Volume": 1651900 + }, + { + "Date": "2026-01-09", + "Open": 302.6434200105433, + "Close": 295.6885070800781, + "Volume": 1144200 + }, + { + "Date": "2026-01-12", + "Open": 292.645106867428, + "Close": 290.8988952636719, + "Volume": 1239100 + }, + { + "Date": "2026-01-13", + "Open": 290.8988863904314, + "Close": 299.32061767578125, + "Volume": 1314700 + }, + { + "Date": "2026-01-14", + "Open": 298.4126050450305, + "Close": 290.1305847167969, + "Volume": 1824500 + }, + { + "Date": "2026-01-15", + "Open": 291.0685428931964, + "Close": 293.6429443359375, + "Volume": 1321100 + }, + { + "Date": "2026-01-16", + "Open": 293.3935018160361, + "Close": 284.4927978515625, + "Volume": 1631200 + }, + { + "Date": "2026-01-20", + "Open": 276.1409121073016, + "Close": 271.56085205078125, + "Volume": 2341400 + }, + { + "Date": "2026-01-21", + "Open": 270.2337491122991, + "Close": 270.9721374511719, + "Volume": 2396000 + }, + { + "Date": "2026-01-22", + "Open": 273.3968569593062, + "Close": 279.0545959472656, + "Volume": 1867400 + }, + { + "Date": "2026-01-23", + "Open": 275.8615305683536, + "Close": 270.5530700683594, + "Volume": 1577700 + }, + { + "Date": "2026-01-26", + "Open": 272.009899724383, + "Close": 268.9066162109375, + "Volume": 1873400 + }, + { + "Date": "2026-01-27", + "Open": 268.0285142000408, + "Close": 266.1625671386719, + "Volume": 2137800 + }, + { + "Date": "2026-01-28", + "Open": 266.16255138942455, + "Close": 265.1846923828125, + "Volume": 1500600 + }, + { + "Date": "2026-01-29", + "Open": 267.35997363814147, + "Close": 272.17950439453125, + "Volume": 2166000 + }, + { + "Date": "2026-01-30", + "Open": 272.17948818227416, + "Close": 264.26666259765625, + "Volume": 1855100 + }, + { + "Date": "2026-02-02", + "Open": 268.8866498902365, + "Close": 276.0710754394531, + "Volume": 2202000 + }, + { + "Date": "2026-02-03", + "Open": 274.93353839722613, + "Close": 233.95245361328125, + "Volume": 6845300 + }, + { + "Date": "2026-02-04", + "Open": 232.50557399944995, + "Close": 235.9680633544922, + "Volume": 4455800 + }, + { + "Date": "2026-02-05", + "Open": 235.1697937316752, + "Close": 230.79928588867188, + "Volume": 2490700 + }, + { + "Date": "2026-02-06", + "Open": 232.04658574005518, + "Close": 236.3372802734375, + "Volume": 3285500 + }, + { + "Date": "2026-02-09", + "Open": 234.74074161910434, + "Close": 235.93814086914062, + "Volume": 2957200 + }, + { + "Date": "2026-02-10", + "Open": 235.38931523975282, + "Close": 241.01710510253906, + "Volume": 3326400 + }, + { + "Date": "2026-02-11", + "Open": 241.03707443721194, + "Close": 233.0943145751953, + "Volume": 3380700 + }, + { + "Date": "2026-02-12", + "Open": 238.87176903912786, + "Close": 226.74807739257812, + "Volume": 6143500 + }, + { + "Date": "2026-02-13", + "Open": 211.54106222898287, + "Close": 212.20960998535156, + "Volume": 6149000 + }, + { + "Date": "2026-02-17", + "Open": 211.55103612104506, + "Close": 199.9861297607422, + "Volume": 5687600 + }, + { + "Date": "2026-02-18", + "Open": 198.579180080928, + "Close": 203.3488311767578, + "Volume": 4171600 + }, + { + "Date": "2026-02-19", + "Open": 201.27335130743725, + "Close": 199.3275604248047, + "Volume": 5044900 + }, + { + "Date": "2026-02-20", + "Open": 199.42734640380826, + "Close": 203.0395050048828, + "Volume": 3601300 + }, + { + "Date": "2026-02-23", + "Open": 199.51715090284887, + "Close": 188.10191345214844, + "Volume": 4790800 + }, + { + "Date": "2026-02-24", + "Open": 189.76828730549676, + "Close": 197.69110107421875, + "Volume": 3597700 + }, + { + "Date": "2026-02-25", + "Open": 201.72236874395455, + "Close": 203.2989501953125, + "Volume": 2988000 + }, + { + "Date": "2026-02-26", + "Open": 204.49635171697724, + "Close": 217.45822143554688, + "Volume": 4058300 + }, + { + "Date": "2026-02-27", + "Open": 209.4555970766809, + "Close": 215.22308349609375, + "Volume": 3820900 + }, + { + "Date": "2026-03-02", + "Open": 207.85904594470063, + "Close": 212.77838134765625, + "Volume": 3179300 + }, + { + "Date": "2026-03-03", + "Open": 205.51415053296034, + "Close": 214.6742706298828, + "Volume": 2090400 + }, + { + "Date": "2026-03-04", + "Open": 217.84739345703278, + "Close": 221.25, + "Volume": 2443000 + }, + { + "Date": "2026-03-05", + "Open": 235.0, + "Close": 251.5399932861328, + "Volume": 8058400 + }, + { + "Date": "2026-03-06", + "Open": 243.11000061035156, + "Close": 249.6199951171875, + "Volume": 3619300 + }, + { + "Date": "2026-03-09", + "Open": 243.36000061035156, + "Close": 241.5399932861328, + "Volume": 3042400 + }, + { + "Date": "2026-03-10", + "Open": 240.8300018310547, + "Close": 231.66000366210938, + "Volume": 2382800 + }, + { + "Date": "2026-03-11", + "Open": 232.9600067138672, + "Close": 230.35000610351562, + "Volume": 1601000 + }, + { + "Date": "2026-03-12", + "Open": 228.02000427246094, + "Close": 227.64999389648438, + "Volume": 1283700 + }, + { + "Date": "2026-03-13", + "Open": 229.74000549316406, + "Close": 228.3699951171875, + "Volume": 1197000 + }, + { + "Date": "2026-03-16", + "Open": 229.36000061035156, + "Close": 231.4600067138672, + "Volume": 1539800 + }, + { + "Date": "2026-03-17", + "Open": 236.19000244140625, + "Close": 241.25, + "Volume": 2047300 + }, + { + "Date": "2026-03-18", + "Open": 236.88999938964844, + "Close": 240.0399932861328, + "Volume": 1357100 + }, + { + "Date": "2026-03-19", + "Open": 232.7899932861328, + "Close": 239.41000366210938, + "Volume": 1741900 + }, + { + "Date": "2026-03-20", + "Open": 238.52999877929688, + "Close": 235.17999267578125, + "Volume": 4867000 + }, + { + "Date": "2026-03-23", + "Open": 238.9499969482422, + "Close": 236.64999389648438, + "Volume": 1992300 + }, + { + "Date": "2026-03-24", + "Open": 235.22999572753906, + "Close": 236.99000549316406, + "Volume": 1704300 + }, + { + "Date": "2026-03-25", + "Open": 237.33999633789062, + "Close": 236.25999450683594, + "Volume": 1508300 + }, + { + "Date": "2026-03-26", + "Open": 232.97999572753906, + "Close": 232.83999633789062, + "Volume": 1189900 + }, + { + "Date": "2026-03-27", + "Open": 233.32000732421875, + "Close": 225.80999755859375, + "Volume": 1165000 + }, + { + "Date": "2026-03-30", + "Open": 235.17999267578125, + "Close": 226.50999450683594, + "Volume": 1568900 + }, + { + "Date": "2026-03-31", + "Open": 228.9499969482422, + "Close": 230.88999938964844, + "Volume": 1939100 + }, + { + "Date": "2026-04-01", + "Open": 232.66000366210938, + "Close": 227.6699981689453, + "Volume": 1623100 + }, + { + "Date": "2026-04-02", + "Open": 220.77000427246094, + "Close": 225.3000030517578, + "Volume": 1642800 + }, + { + "Date": "2026-04-06", + "Open": 225.5399932861328, + "Close": 229.0399932861328, + "Volume": 1384300 + }, + { + "Date": "2026-04-07", + "Open": 226.6199951171875, + "Close": 224.3000030517578, + "Volume": 1967600 + }, + { + "Date": "2026-04-08", + "Open": 239.99000549316406, + "Close": 240.0, + "Volume": 638921 + } + ], + "EVRG": [ + { + "Date": "2025-11-26", + "Open": 76.09842264665753, + "Close": 76.46533203125, + "Volume": 1399700 + }, + { + "Date": "2025-11-28", + "Open": 76.46533005409209, + "Close": 77.00081634521484, + "Volume": 625300 + }, + { + "Date": "2025-12-01", + "Open": 76.7628242537308, + "Close": 74.88861846923828, + "Volume": 1799300 + }, + { + "Date": "2025-12-02", + "Open": 74.9183751316702, + "Close": 73.90689849853516, + "Volume": 1641900 + }, + { + "Date": "2025-12-03", + "Open": 73.93664653001706, + "Close": 73.66890716552734, + "Volume": 1692800 + }, + { + "Date": "2025-12-04", + "Open": 73.34166432408276, + "Close": 73.19291687011719, + "Volume": 1689700 + }, + { + "Date": "2025-12-05", + "Open": 73.26233303304603, + "Close": 72.66735076904297, + "Volume": 1766200 + }, + { + "Date": "2025-12-08", + "Open": 72.93509576177833, + "Close": 72.72684478759766, + "Volume": 1865300 + }, + { + "Date": "2025-12-09", + "Open": 73.26233364403292, + "Close": 72.88551330566406, + "Volume": 2826000 + }, + { + "Date": "2025-12-10", + "Open": 72.97475693930754, + "Close": 72.89543151855469, + "Volume": 3560700 + }, + { + "Date": "2025-12-11", + "Open": 73.1830047525022, + "Close": 72.75659942626953, + "Volume": 1981600 + }, + { + "Date": "2025-12-12", + "Open": 72.8855113772049, + "Close": 73.1830062866211, + "Volume": 1543600 + }, + { + "Date": "2025-12-15", + "Open": 73.58957199427246, + "Close": 73.50032806396484, + "Volume": 2029900 + }, + { + "Date": "2025-12-16", + "Open": 73.61932390456987, + "Close": 72.66735076904297, + "Volume": 1736000 + }, + { + "Date": "2025-12-17", + "Open": 72.89542891557583, + "Close": 72.9747543334961, + "Volume": 2308500 + }, + { + "Date": "2025-12-18", + "Open": 72.83592738772433, + "Close": 72.6772689819336, + "Volume": 2538000 + }, + { + "Date": "2025-12-19", + "Open": 72.58801312908045, + "Close": 71.86412048339844, + "Volume": 4385000 + }, + { + "Date": "2025-12-22", + "Open": 71.85420323820716, + "Close": 71.82445526123047, + "Volume": 1783500 + }, + { + "Date": "2025-12-23", + "Open": 71.8046289474787, + "Close": 71.96328735351562, + "Volume": 1462700 + }, + { + "Date": "2025-12-24", + "Open": 72.01287357138108, + "Close": 72.39961242675781, + "Volume": 699400 + }, + { + "Date": "2025-12-26", + "Open": 72.3401089026509, + "Close": 72.16161346435547, + "Volume": 1281300 + }, + { + "Date": "2025-12-29", + "Open": 72.42935913430276, + "Close": 72.43927764892578, + "Volume": 1875700 + }, + { + "Date": "2025-12-30", + "Open": 72.43928042770555, + "Close": 72.58802032470703, + "Volume": 1205600 + }, + { + "Date": "2025-12-31", + "Open": 72.58802016063272, + "Close": 71.88395690917969, + "Volume": 970700 + }, + { + "Date": "2026-01-02", + "Open": 71.72529494922881, + "Close": 72.46902465820312, + "Volume": 1484800 + }, + { + "Date": "2026-01-05", + "Open": 72.3103603774002, + "Close": 71.70545959472656, + "Volume": 1831400 + }, + { + "Date": "2026-01-06", + "Open": 71.61621332770886, + "Close": 72.48885345458984, + "Volume": 1411800 + }, + { + "Date": "2026-01-07", + "Open": 72.48885709855548, + "Close": 71.90379333496094, + "Volume": 2770900 + }, + { + "Date": "2026-01-08", + "Open": 71.90378724872933, + "Close": 72.33019256591797, + "Volume": 2700000 + }, + { + "Date": "2026-01-09", + "Open": 72.71693522450057, + "Close": 72.21119689941406, + "Volume": 2219400 + }, + { + "Date": "2026-01-12", + "Open": 72.08228450121565, + "Close": 72.7466812133789, + "Volume": 2121300 + }, + { + "Date": "2026-01-13", + "Open": 72.86568534647955, + "Close": 73.31192016601562, + "Volume": 2454200 + }, + { + "Date": "2026-01-14", + "Open": 73.44082628166622, + "Close": 74.63079833984375, + "Volume": 2091600 + }, + { + "Date": "2026-01-15", + "Open": 74.76962591091521, + "Close": 75.14644622802734, + "Volume": 2096100 + }, + { + "Date": "2026-01-16", + "Open": 74.86879018806397, + "Close": 75.80093383789062, + "Volume": 2553600 + }, + { + "Date": "2026-01-20", + "Open": 75.54310765200749, + "Close": 75.49352264404297, + "Volume": 2068700 + }, + { + "Date": "2026-01-21", + "Open": 76.00917750383218, + "Close": 76.26700592041016, + "Volume": 2981500 + }, + { + "Date": "2026-01-22", + "Open": 76.38599664930875, + "Close": 75.59268951416016, + "Volume": 2023600 + }, + { + "Date": "2026-01-23", + "Open": 75.36461106116015, + "Close": 75.05720520019531, + "Volume": 2108700 + }, + { + "Date": "2026-01-26", + "Open": 75.4340272289421, + "Close": 75.94967651367188, + "Volume": 1383200 + }, + { + "Date": "2026-01-27", + "Open": 75.9496757894293, + "Close": 76.44549560546875, + "Volume": 1618600 + }, + { + "Date": "2026-01-28", + "Open": 76.31658402191798, + "Close": 76.0091781616211, + "Volume": 1385700 + }, + { + "Date": "2026-01-29", + "Open": 76.35625185252822, + "Close": 75.73152160644531, + "Volume": 2173600 + }, + { + "Date": "2026-01-30", + "Open": 75.47368934028367, + "Close": 76.08850860595703, + "Volume": 3549700 + }, + { + "Date": "2026-02-02", + "Open": 75.9496737704634, + "Close": 75.32494354248047, + "Volume": 2830600 + }, + { + "Date": "2026-02-03", + "Open": 75.36461228065737, + "Close": 77.14956665039062, + "Volume": 3003600 + }, + { + "Date": "2026-02-04", + "Open": 77.21897642043582, + "Close": 76.5843276977539, + "Volume": 1942800 + }, + { + "Date": "2026-02-05", + "Open": 76.98098185776446, + "Close": 76.9214859008789, + "Volume": 1632800 + }, + { + "Date": "2026-02-06", + "Open": 77.49663432085043, + "Close": 76.10833740234375, + "Volume": 1914000 + }, + { + "Date": "2026-02-09", + "Open": 75.97942947179166, + "Close": 76.50499725341797, + "Volume": 1409500 + }, + { + "Date": "2026-02-10", + "Open": 76.72316142374517, + "Close": 78.09162139892578, + "Volume": 2024700 + }, + { + "Date": "2026-02-11", + "Open": 78.07178928928126, + "Close": 78.64693450927734, + "Volume": 1805300 + }, + { + "Date": "2026-02-12", + "Open": 79.15267455034737, + "Close": 80.0154037475586, + "Volume": 2469100 + }, + { + "Date": "2026-02-13", + "Open": 79.33116719675995, + "Close": 81.9986801147461, + "Volume": 2187500 + }, + { + "Date": "2026-02-17", + "Open": 82.30608547860713, + "Close": 80.82854461669922, + "Volume": 2123400 + }, + { + "Date": "2026-02-18", + "Open": 80.66988361609705, + "Close": 79.72782897949219, + "Volume": 2089000 + }, + { + "Date": "2026-02-19", + "Open": 79.72782623101759, + "Close": 78.86509704589844, + "Volume": 4791800 + }, + { + "Date": "2026-02-20", + "Open": 79.97573572825586, + "Close": 79.58899688720703, + "Volume": 2456800 + }, + { + "Date": "2026-02-23", + "Open": 79.98565614216845, + "Close": 81.42353057861328, + "Volume": 2667700 + }, + { + "Date": "2026-02-24", + "Open": 81.49294022738468, + "Close": 81.81026458740234, + "Volume": 2194800 + }, + { + "Date": "2026-02-25", + "Open": 81.95901773866902, + "Close": 82.1077651977539, + "Volume": 1940500 + }, + { + "Date": "2026-02-26", + "Open": 82.29617309570312, + "Close": 82.29617309570312, + "Volume": 2745700 + }, + { + "Date": "2026-02-27", + "Open": 82.39532946278759, + "Close": 82.9605712890625, + "Volume": 3150900 + }, + { + "Date": "2026-03-02", + "Open": 82.60358447336601, + "Close": 83.30764770507812, + "Volume": 1881800 + }, + { + "Date": "2026-03-03", + "Open": 82.77215630782948, + "Close": 83.70429992675781, + "Volume": 2803700 + }, + { + "Date": "2026-03-04", + "Open": 83.46630381551955, + "Close": 83.61505126953125, + "Volume": 2321700 + }, + { + "Date": "2026-03-05", + "Open": 83.02006860869645, + "Close": 82.20692443847656, + "Volume": 2490600 + }, + { + "Date": "2026-03-06", + "Open": 81.6317722081621, + "Close": 82.66307830810547, + "Volume": 1779500 + }, + { + "Date": "2026-03-09", + "Open": 82.66307799638673, + "Close": 82.43499755859375, + "Volume": 2545600 + }, + { + "Date": "2026-03-10", + "Open": 82.3499984741211, + "Close": 81.93000030517578, + "Volume": 1266800 + }, + { + "Date": "2026-03-11", + "Open": 81.41999816894531, + "Close": 81.0199966430664, + "Volume": 2518400 + }, + { + "Date": "2026-03-12", + "Open": 80.72000122070312, + "Close": 81.73999786376953, + "Volume": 2507600 + }, + { + "Date": "2026-03-13", + "Open": 82.5999984741211, + "Close": 82.62999725341797, + "Volume": 1736500 + }, + { + "Date": "2026-03-16", + "Open": 83.06999969482422, + "Close": 83.23999786376953, + "Volume": 2359500 + }, + { + "Date": "2026-03-17", + "Open": 83.61000061035156, + "Close": 82.80999755859375, + "Volume": 1974700 + }, + { + "Date": "2026-03-18", + "Open": 82.04000091552734, + "Close": 81.54000091552734, + "Volume": 2184900 + }, + { + "Date": "2026-03-19", + "Open": 81.47000122070312, + "Close": 81.05999755859375, + "Volume": 2195300 + }, + { + "Date": "2026-03-20", + "Open": 80.75, + "Close": 78.69999694824219, + "Volume": 3789600 + }, + { + "Date": "2026-03-23", + "Open": 79.62999725341797, + "Close": 79.41000366210938, + "Volume": 1877100 + }, + { + "Date": "2026-03-24", + "Open": 79.4000015258789, + "Close": 79.93000030517578, + "Volume": 2535800 + }, + { + "Date": "2026-03-25", + "Open": 80.51000213623047, + "Close": 79.9800033569336, + "Volume": 1198800 + }, + { + "Date": "2026-03-26", + "Open": 80.08000183105469, + "Close": 80.4000015258789, + "Volume": 1186100 + }, + { + "Date": "2026-03-27", + "Open": 80.58999633789062, + "Close": 80.8499984741211, + "Volume": 1620100 + }, + { + "Date": "2026-03-30", + "Open": 81.80000305175781, + "Close": 81.58999633789062, + "Volume": 1879500 + }, + { + "Date": "2026-03-31", + "Open": 82.0199966430664, + "Close": 81.91999816894531, + "Volume": 2016000 + }, + { + "Date": "2026-04-01", + "Open": 81.75, + "Close": 82.27999877929688, + "Volume": 1084100 + }, + { + "Date": "2026-04-02", + "Open": 82.45999908447266, + "Close": 82.83999633789062, + "Volume": 929700 + }, + { + "Date": "2026-04-06", + "Open": 82.41999816894531, + "Close": 82.6500015258789, + "Volume": 1227600 + }, + { + "Date": "2026-04-07", + "Open": 82.47000122070312, + "Close": 82.83999633789062, + "Volume": 1099300 + }, + { + "Date": "2026-04-08", + "Open": 82.79000091552734, + "Close": 83.0999984741211, + "Volume": 186563 + } + ], + "EXPD": [ + { + "Date": "2025-11-26", + "Open": 145.96089804905486, + "Close": 146.5876007080078, + "Volume": 1318500 + }, + { + "Date": "2025-11-28", + "Open": 146.7268660024817, + "Close": 146.1300048828125, + "Volume": 507900 + }, + { + "Date": "2025-12-01", + "Open": 145.47999572753906, + "Close": 146.4499969482422, + "Volume": 1177700 + }, + { + "Date": "2025-12-02", + "Open": 146.83999633789062, + "Close": 146.47999572753906, + "Volume": 887600 + }, + { + "Date": "2025-12-03", + "Open": 146.5500030517578, + "Close": 148.08999633789062, + "Volume": 1133800 + }, + { + "Date": "2025-12-04", + "Open": 147.9499969482422, + "Close": 150.5, + "Volume": 1885800 + }, + { + "Date": "2025-12-05", + "Open": 150.3000030517578, + "Close": 151.47000122070312, + "Volume": 1599100 + }, + { + "Date": "2025-12-08", + "Open": 150.8300018310547, + "Close": 148.0500030517578, + "Volume": 1492800 + }, + { + "Date": "2025-12-09", + "Open": 148.11000061035156, + "Close": 147.7100067138672, + "Volume": 850000 + }, + { + "Date": "2025-12-10", + "Open": 148.0, + "Close": 151.35000610351562, + "Volume": 1770700 + }, + { + "Date": "2025-12-11", + "Open": 151.0, + "Close": 153.02000427246094, + "Volume": 1370800 + }, + { + "Date": "2025-12-12", + "Open": 153.64999389648438, + "Close": 151.75999450683594, + "Volume": 1316800 + }, + { + "Date": "2025-12-15", + "Open": 151.8800048828125, + "Close": 151.57000732421875, + "Volume": 1210600 + }, + { + "Date": "2025-12-16", + "Open": 151.83999633789062, + "Close": 149.97999572753906, + "Volume": 1041800 + }, + { + "Date": "2025-12-17", + "Open": 149.4600067138672, + "Close": 149.75, + "Volume": 1689200 + }, + { + "Date": "2025-12-18", + "Open": 150.92999267578125, + "Close": 150.72000122070312, + "Volume": 1393600 + }, + { + "Date": "2025-12-19", + "Open": 150.0, + "Close": 152.8699951171875, + "Volume": 3041100 + }, + { + "Date": "2025-12-22", + "Open": 152.52000427246094, + "Close": 153.02000427246094, + "Volume": 1191900 + }, + { + "Date": "2025-12-23", + "Open": 153.02000427246094, + "Close": 151.64999389648438, + "Volume": 915700 + }, + { + "Date": "2025-12-24", + "Open": 151.24000549316406, + "Close": 151.55999755859375, + "Volume": 458000 + }, + { + "Date": "2025-12-26", + "Open": 151.25, + "Close": 152.24000549316406, + "Volume": 459600 + }, + { + "Date": "2025-12-29", + "Open": 152.39999389648438, + "Close": 151.05999755859375, + "Volume": 789400 + }, + { + "Date": "2025-12-30", + "Open": 150.5, + "Close": 150.1199951171875, + "Volume": 666500 + }, + { + "Date": "2025-12-31", + "Open": 150.0800018310547, + "Close": 149.00999450683594, + "Volume": 683100 + }, + { + "Date": "2026-01-02", + "Open": 149.13999938964844, + "Close": 151.86000061035156, + "Volume": 845200 + }, + { + "Date": "2026-01-05", + "Open": 151.3300018310547, + "Close": 154.39999389648438, + "Volume": 1325100 + }, + { + "Date": "2026-01-06", + "Open": 154.7100067138672, + "Close": 157.5, + "Volume": 1010200 + }, + { + "Date": "2026-01-07", + "Open": 156.9199981689453, + "Close": 156.89999389648438, + "Volume": 1440300 + }, + { + "Date": "2026-01-08", + "Open": 156.1300048828125, + "Close": 158.14999389648438, + "Volume": 1200500 + }, + { + "Date": "2026-01-09", + "Open": 159.47999572753906, + "Close": 158.88999938964844, + "Volume": 1394900 + }, + { + "Date": "2026-01-12", + "Open": 158.22999572753906, + "Close": 161.1199951171875, + "Volume": 1081900 + }, + { + "Date": "2026-01-13", + "Open": 161.25999450683594, + "Close": 160.69000244140625, + "Volume": 965300 + }, + { + "Date": "2026-01-14", + "Open": 160.6999969482422, + "Close": 162.22000122070312, + "Volume": 1184500 + }, + { + "Date": "2026-01-15", + "Open": 163.72999572753906, + "Close": 163.75999450683594, + "Volume": 1953200 + }, + { + "Date": "2026-01-16", + "Open": 163.5399932861328, + "Close": 162.41000366210938, + "Volume": 3831700 + }, + { + "Date": "2026-01-20", + "Open": 161.3300018310547, + "Close": 159.1199951171875, + "Volume": 1527900 + }, + { + "Date": "2026-01-21", + "Open": 160.60000610351562, + "Close": 162.50999450683594, + "Volume": 891200 + }, + { + "Date": "2026-01-22", + "Open": 163.25, + "Close": 160.8000030517578, + "Volume": 875900 + }, + { + "Date": "2026-01-23", + "Open": 160.22999572753906, + "Close": 159.2100067138672, + "Volume": 1127100 + }, + { + "Date": "2026-01-26", + "Open": 159.58999633789062, + "Close": 158.83999633789062, + "Volume": 857500 + }, + { + "Date": "2026-01-27", + "Open": 158.8800048828125, + "Close": 158.3800048828125, + "Volume": 1241000 + }, + { + "Date": "2026-01-28", + "Open": 157.83999633789062, + "Close": 160.07000732421875, + "Volume": 1648200 + }, + { + "Date": "2026-01-29", + "Open": 161.39999389648438, + "Close": 161.5, + "Volume": 1359600 + }, + { + "Date": "2026-01-30", + "Open": 159.80999755859375, + "Close": 160.5399932861328, + "Volume": 2559000 + }, + { + "Date": "2026-02-02", + "Open": 160.6199951171875, + "Close": 163.5500030517578, + "Volume": 1327400 + }, + { + "Date": "2026-02-03", + "Open": 163.88999938964844, + "Close": 162.22000122070312, + "Volume": 1971300 + }, + { + "Date": "2026-02-04", + "Open": 162.49000549316406, + "Close": 164.9199981689453, + "Volume": 1829500 + }, + { + "Date": "2026-02-05", + "Open": 164.16000366210938, + "Close": 163.77999877929688, + "Volume": 1384500 + }, + { + "Date": "2026-02-06", + "Open": 163.5, + "Close": 165.0399932861328, + "Volume": 1683400 + }, + { + "Date": "2026-02-09", + "Open": 165.36000061035156, + "Close": 163.63999938964844, + "Volume": 994900 + }, + { + "Date": "2026-02-10", + "Open": 163.64999389648438, + "Close": 161.7100067138672, + "Volume": 1228200 + }, + { + "Date": "2026-02-11", + "Open": 162.8300018310547, + "Close": 161.88999938964844, + "Volume": 1245700 + }, + { + "Date": "2026-02-12", + "Open": 162.94000244140625, + "Close": 140.55999755859375, + "Volume": 7156500 + }, + { + "Date": "2026-02-13", + "Open": 140.52000427246094, + "Close": 146.5, + "Volume": 3059400 + }, + { + "Date": "2026-02-17", + "Open": 146.27999877929688, + "Close": 147.16000366210938, + "Volume": 1284600 + }, + { + "Date": "2026-02-18", + "Open": 147.0, + "Close": 149.5800018310547, + "Volume": 1601400 + }, + { + "Date": "2026-02-19", + "Open": 148.4499969482422, + "Close": 150.6999969482422, + "Volume": 1153500 + }, + { + "Date": "2026-02-20", + "Open": 150.08999633789062, + "Close": 156.3000030517578, + "Volume": 2547100 + }, + { + "Date": "2026-02-23", + "Open": 154.72000122070312, + "Close": 149.6300048828125, + "Volume": 1733700 + }, + { + "Date": "2026-02-24", + "Open": 143.22999572753906, + "Close": 138.8300018310547, + "Volume": 3193300 + }, + { + "Date": "2026-02-25", + "Open": 138.7100067138672, + "Close": 141.8699951171875, + "Volume": 2242800 + }, + { + "Date": "2026-02-26", + "Open": 142.58999633789062, + "Close": 144.72000122070312, + "Volume": 1610700 + }, + { + "Date": "2026-02-27", + "Open": 143.16000366210938, + "Close": 145.02999877929688, + "Volume": 2158200 + }, + { + "Date": "2026-03-02", + "Open": 145.0, + "Close": 145.6300048828125, + "Volume": 1578000 + }, + { + "Date": "2026-03-03", + "Open": 142.80999755859375, + "Close": 148.0399932861328, + "Volume": 1611000 + }, + { + "Date": "2026-03-04", + "Open": 147.38999938964844, + "Close": 146.85000610351562, + "Volume": 1018600 + }, + { + "Date": "2026-03-05", + "Open": 145.4600067138672, + "Close": 146.72000122070312, + "Volume": 1375000 + }, + { + "Date": "2026-03-06", + "Open": 144.02999877929688, + "Close": 146.86000061035156, + "Volume": 1790000 + }, + { + "Date": "2026-03-09", + "Open": 146.30999755859375, + "Close": 145.24000549316406, + "Volume": 2174400 + }, + { + "Date": "2026-03-10", + "Open": 144.97999572753906, + "Close": 141.3699951171875, + "Volume": 1987500 + }, + { + "Date": "2026-03-11", + "Open": 141.32000732421875, + "Close": 140.80999755859375, + "Volume": 1301200 + }, + { + "Date": "2026-03-12", + "Open": 139.36000061035156, + "Close": 142.22999572753906, + "Volume": 1744000 + }, + { + "Date": "2026-03-13", + "Open": 143.07000732421875, + "Close": 142.5500030517578, + "Volume": 1176700 + }, + { + "Date": "2026-03-16", + "Open": 143.5, + "Close": 142.7899932861328, + "Volume": 931500 + }, + { + "Date": "2026-03-17", + "Open": 144.10000610351562, + "Close": 143.16000366210938, + "Volume": 809300 + }, + { + "Date": "2026-03-18", + "Open": 142.8300018310547, + "Close": 144.6199951171875, + "Volume": 855100 + }, + { + "Date": "2026-03-19", + "Open": 144.02999877929688, + "Close": 147.24000549316406, + "Volume": 1312700 + }, + { + "Date": "2026-03-20", + "Open": 146.7899932861328, + "Close": 146.35000610351562, + "Volume": 1702200 + }, + { + "Date": "2026-03-23", + "Open": 146.47000122070312, + "Close": 140.5399932861328, + "Volume": 2116100 + }, + { + "Date": "2026-03-24", + "Open": 141.5399932861328, + "Close": 141.97000122070312, + "Volume": 1028000 + }, + { + "Date": "2026-03-25", + "Open": 143.0500030517578, + "Close": 143.17999267578125, + "Volume": 949600 + }, + { + "Date": "2026-03-26", + "Open": 141.02999877929688, + "Close": 142.66000366210938, + "Volume": 721300 + }, + { + "Date": "2026-03-27", + "Open": 141.82000732421875, + "Close": 141.22000122070312, + "Volume": 763900 + }, + { + "Date": "2026-03-30", + "Open": 142.9600067138672, + "Close": 141.47999572753906, + "Volume": 796900 + }, + { + "Date": "2026-03-31", + "Open": 143.2100067138672, + "Close": 143.22999572753906, + "Volume": 1228300 + }, + { + "Date": "2026-04-01", + "Open": 142.64999389648438, + "Close": 144.30999755859375, + "Volume": 917000 + }, + { + "Date": "2026-04-02", + "Open": 143.5800018310547, + "Close": 145.80999755859375, + "Volume": 788600 + }, + { + "Date": "2026-04-06", + "Open": 144.8699951171875, + "Close": 145.47000122070312, + "Volume": 657800 + }, + { + "Date": "2026-04-07", + "Open": 145.5399932861328, + "Close": 144.52999877929688, + "Volume": 1008300 + }, + { + "Date": "2026-04-08", + "Open": 144.99000549316406, + "Close": 145.42999267578125, + "Volume": 199988 + } + ], + "EXC": [ + { + "Date": "2025-11-26", + "Open": 45.54005577092106, + "Close": 46.17462158203125, + "Volume": 5576200 + }, + { + "Date": "2025-11-28", + "Open": 46.164708432625105, + "Close": 46.71995162963867, + "Volume": 3792800 + }, + { + "Date": "2025-12-01", + "Open": 45.827596412253314, + "Close": 45.302093505859375, + "Volume": 11970300 + }, + { + "Date": "2025-12-02", + "Open": 45.29217754867859, + "Close": 44.617950439453125, + "Volume": 10580600 + }, + { + "Date": "2025-12-03", + "Open": 44.65761261954295, + "Close": 44.16185760498047, + "Volume": 11092600 + }, + { + "Date": "2025-12-04", + "Open": 43.99329844299214, + "Close": 43.53720474243164, + "Volume": 9420000 + }, + { + "Date": "2025-12-05", + "Open": 43.755339861360966, + "Close": 43.43805694580078, + "Volume": 7619800 + }, + { + "Date": "2025-12-08", + "Open": 43.596697315527486, + "Close": 42.96213150024414, + "Volume": 8091100 + }, + { + "Date": "2025-12-09", + "Open": 43.15051703591188, + "Close": 43.38847732543945, + "Volume": 7428500 + }, + { + "Date": "2025-12-10", + "Open": 43.38847622922428, + "Close": 42.91255187988281, + "Volume": 6328500 + }, + { + "Date": "2025-12-11", + "Open": 43.140599262589234, + "Close": 42.72416687011719, + "Volume": 4946900 + }, + { + "Date": "2025-12-12", + "Open": 42.98195889564847, + "Close": 43.20009231567383, + "Volume": 5989100 + }, + { + "Date": "2025-12-15", + "Open": 43.49754333496094, + "Close": 43.49754333496094, + "Volume": 7162200 + }, + { + "Date": "2025-12-16", + "Open": 43.57686665215194, + "Close": 43.38847732543945, + "Volume": 6985800 + }, + { + "Date": "2025-12-17", + "Open": 43.4876297648459, + "Close": 43.844573974609375, + "Volume": 7973700 + }, + { + "Date": "2025-12-18", + "Open": 43.894150742098866, + "Close": 43.9040641784668, + "Volume": 6533700 + }, + { + "Date": "2025-12-19", + "Open": 43.76525390879407, + "Close": 43.289329528808594, + "Volume": 15426900 + }, + { + "Date": "2025-12-22", + "Open": 43.11085430723728, + "Close": 43.180259704589844, + "Volume": 4866200 + }, + { + "Date": "2025-12-23", + "Open": 43.21001023663347, + "Close": 43.091026306152344, + "Volume": 6461300 + }, + { + "Date": "2025-12-24", + "Open": 42.922469659362434, + "Close": 43.150516510009766, + "Volume": 2946400 + }, + { + "Date": "2025-12-26", + "Open": 43.1505166088482, + "Close": 43.19017791748047, + "Volume": 2595600 + }, + { + "Date": "2025-12-29", + "Open": 43.2992400451224, + "Close": 43.25958251953125, + "Volume": 3380800 + }, + { + "Date": "2025-12-30", + "Open": 43.26949753976865, + "Close": 43.547119140625, + "Volume": 3421800 + }, + { + "Date": "2025-12-31", + "Open": 43.566948099624284, + "Close": 43.21992111206055, + "Volume": 3374200 + }, + { + "Date": "2026-01-02", + "Open": 43.190178703371394, + "Close": 43.547119140625, + "Volume": 4809000 + }, + { + "Date": "2026-01-05", + "Open": 43.487632039185705, + "Close": 43.17034912109375, + "Volume": 5944600 + }, + { + "Date": "2026-01-06", + "Open": 43.170347885968745, + "Close": 43.46780014038086, + "Volume": 5971400 + }, + { + "Date": "2026-01-07", + "Open": 43.547119948043346, + "Close": 42.62501907348633, + "Volume": 4818300 + }, + { + "Date": "2026-01-08", + "Open": 42.53578214351609, + "Close": 43.081111907958984, + "Volume": 5784800 + }, + { + "Date": "2026-01-09", + "Open": 43.13068725780967, + "Close": 42.9323844909668, + "Volume": 4825400 + }, + { + "Date": "2026-01-12", + "Open": 42.7836593682037, + "Close": 42.53578186035156, + "Volume": 5958400 + }, + { + "Date": "2026-01-13", + "Open": 42.52586368089809, + "Close": 42.952213287353516, + "Volume": 5750400 + }, + { + "Date": "2026-01-14", + "Open": 43.12077258481338, + "Close": 43.229835510253906, + "Volume": 10723100 + }, + { + "Date": "2026-01-15", + "Open": 43.39839450180922, + "Close": 43.775169372558594, + "Volume": 8861900 + }, + { + "Date": "2026-01-16", + "Open": 43.79499564349147, + "Close": 44.350242614746094, + "Volume": 14410900 + }, + { + "Date": "2026-01-20", + "Open": 44.231264873049554, + "Close": 44.56837844848633, + "Volume": 9859400 + }, + { + "Date": "2026-01-21", + "Open": 44.67744240167085, + "Close": 44.617950439453125, + "Volume": 9960200 + }, + { + "Date": "2026-01-22", + "Open": 44.538630730086304, + "Close": 44.22134780883789, + "Volume": 8509400 + }, + { + "Date": "2026-01-23", + "Open": 43.86440426281672, + "Close": 43.68593215942383, + "Volume": 8937100 + }, + { + "Date": "2026-01-26", + "Open": 43.89415039931127, + "Close": 44.17177200317383, + "Volume": 7223900 + }, + { + "Date": "2026-01-27", + "Open": 44.01313119138158, + "Close": 44.449398040771484, + "Volume": 8063700 + }, + { + "Date": "2026-01-28", + "Open": 44.38990302739179, + "Close": 44.37998580932617, + "Volume": 6165200 + }, + { + "Date": "2026-01-29", + "Open": 44.608036600349855, + "Close": 44.032958984375, + "Volume": 8151600 + }, + { + "Date": "2026-01-30", + "Open": 43.94372470935844, + "Close": 44.399818420410156, + "Volume": 6539300 + }, + { + "Date": "2026-02-02", + "Open": 44.61795081342708, + "Close": 43.53720474243164, + "Volume": 6525300 + }, + { + "Date": "2026-02-03", + "Open": 43.517376204850464, + "Close": 43.636356353759766, + "Volume": 9978700 + }, + { + "Date": "2026-02-04", + "Open": 44.01312798236292, + "Close": 43.061279296875, + "Volume": 10289700 + }, + { + "Date": "2026-02-05", + "Open": 43.467798748096854, + "Close": 43.68593215942383, + "Volume": 9232300 + }, + { + "Date": "2026-02-06", + "Open": 43.90406145843066, + "Close": 43.95363998413086, + "Volume": 8001800 + }, + { + "Date": "2026-02-09", + "Open": 43.71567890971912, + "Close": 43.59669876098633, + "Volume": 7165300 + }, + { + "Date": "2026-02-10", + "Open": 43.596695523022156, + "Close": 44.26100540161133, + "Volume": 8679800 + }, + { + "Date": "2026-02-11", + "Open": 44.508883431554054, + "Close": 44.0726203918457, + "Volume": 10331500 + }, + { + "Date": "2026-02-12", + "Open": 45.53013885817367, + "Close": 47.14630126953125, + "Volume": 24174200 + }, + { + "Date": "2026-02-13", + "Open": 47.0669816988079, + "Close": 48.06840515136719, + "Volume": 11557600 + }, + { + "Date": "2026-02-17", + "Open": 48.42534835358064, + "Close": 47.63214111328125, + "Volume": 9356300 + }, + { + "Date": "2026-02-18", + "Open": 47.542907071166724, + "Close": 46.83893585205078, + "Volume": 7978700 + }, + { + "Date": "2026-02-19", + "Open": 46.72986940366493, + "Close": 46.957916259765625, + "Volume": 8858400 + }, + { + "Date": "2026-02-20", + "Open": 47.05706576970406, + "Close": 47.3842658996582, + "Volume": 10466100 + }, + { + "Date": "2026-02-23", + "Open": 47.54290542757466, + "Close": 47.7907829284668, + "Volume": 7504800 + }, + { + "Date": "2026-02-24", + "Open": 47.79078286517869, + "Close": 48.17747116088867, + "Volume": 6444100 + }, + { + "Date": "2026-02-25", + "Open": 48.07832477893971, + "Close": 48.28654098510742, + "Volume": 6851200 + }, + { + "Date": "2026-02-26", + "Open": 48.26670863700279, + "Close": 48.38568878173828, + "Volume": 8521200 + }, + { + "Date": "2026-02-27", + "Open": 48.57407868485723, + "Close": 49.05000305175781, + "Volume": 15389300 + }, + { + "Date": "2026-03-02", + "Open": 49.04999923706055, + "Close": 49.16999816894531, + "Volume": 9103100 + }, + { + "Date": "2026-03-03", + "Open": 49.16999816894531, + "Close": 48.959999084472656, + "Volume": 10190700 + }, + { + "Date": "2026-03-04", + "Open": 48.91999816894531, + "Close": 49.25, + "Volume": 11787600 + }, + { + "Date": "2026-03-05", + "Open": 48.93000030517578, + "Close": 48.77000045776367, + "Volume": 15932500 + }, + { + "Date": "2026-03-06", + "Open": 48.5, + "Close": 49.36000061035156, + "Volume": 12402800 + }, + { + "Date": "2026-03-09", + "Open": 49.220001220703125, + "Close": 49.13999938964844, + "Volume": 7478400 + }, + { + "Date": "2026-03-10", + "Open": 48.900001525878906, + "Close": 49.0099983215332, + "Volume": 7466400 + }, + { + "Date": "2026-03-11", + "Open": 48.849998474121094, + "Close": 48.84000015258789, + "Volume": 8209300 + }, + { + "Date": "2026-03-12", + "Open": 48.599998474121094, + "Close": 49.47999954223633, + "Volume": 11373900 + }, + { + "Date": "2026-03-13", + "Open": 49.91999816894531, + "Close": 49.81999969482422, + "Volume": 8886000 + }, + { + "Date": "2026-03-16", + "Open": 50.189998626708984, + "Close": 50.290000915527344, + "Volume": 7549000 + }, + { + "Date": "2026-03-17", + "Open": 50.54999923706055, + "Close": 50.040000915527344, + "Volume": 9856600 + }, + { + "Date": "2026-03-18", + "Open": 49.7599983215332, + "Close": 49.25, + "Volume": 9315700 + }, + { + "Date": "2026-03-19", + "Open": 49.45000076293945, + "Close": 48.0099983215332, + "Volume": 8765000 + }, + { + "Date": "2026-03-20", + "Open": 47.5099983215332, + "Close": 46.439998626708984, + "Volume": 15405200 + }, + { + "Date": "2026-03-23", + "Open": 46.77000045776367, + "Close": 47.16999816894531, + "Volume": 6493300 + }, + { + "Date": "2026-03-24", + "Open": 47.0099983215332, + "Close": 47.290000915527344, + "Volume": 6663100 + }, + { + "Date": "2026-03-25", + "Open": 47.59000015258789, + "Close": 47.66999816894531, + "Volume": 5483500 + }, + { + "Date": "2026-03-26", + "Open": 47.939998626708984, + "Close": 48.400001525878906, + "Volume": 7885900 + }, + { + "Date": "2026-03-27", + "Open": 48.47999954223633, + "Close": 48.31999969482422, + "Volume": 6439500 + }, + { + "Date": "2026-03-30", + "Open": 48.70000076293945, + "Close": 49.11000061035156, + "Volume": 6474500 + }, + { + "Date": "2026-03-31", + "Open": 49.189998626708984, + "Close": 49.02000045776367, + "Volume": 9325100 + }, + { + "Date": "2026-04-01", + "Open": 48.81999969482422, + "Close": 48.880001068115234, + "Volume": 6654500 + }, + { + "Date": "2026-04-02", + "Open": 49.11000061035156, + "Close": 49.33000183105469, + "Volume": 5839600 + }, + { + "Date": "2026-04-06", + "Open": 49.0, + "Close": 48.939998626708984, + "Volume": 5508900 + }, + { + "Date": "2026-04-07", + "Open": 48.810001373291016, + "Close": 49.04999923706055, + "Volume": 4544300 + }, + { + "Date": "2026-04-08", + "Open": 48.79999923706055, + "Close": 49.14500045776367, + "Volume": 1084352 + } + ], + "FANG": [ + { + "Date": "2025-11-26", + "Open": 146.42475455582434, + "Close": 148.4228057861328, + "Volume": 1379600 + }, + { + "Date": "2025-11-28", + "Open": 148.42280979629172, + "Close": 151.68331909179688, + "Volume": 749300 + }, + { + "Date": "2025-12-01", + "Open": 151.85231005479895, + "Close": 155.23211669921875, + "Volume": 2404200 + }, + { + "Date": "2025-12-02", + "Open": 155.07306228878906, + "Close": 155.0531768798828, + "Volume": 1820900 + }, + { + "Date": "2025-12-03", + "Open": 155.86830552566843, + "Close": 157.4389190673828, + "Volume": 1638800 + }, + { + "Date": "2025-12-04", + "Open": 157.21027526327626, + "Close": 158.56219482421875, + "Volume": 1652800 + }, + { + "Date": "2025-12-05", + "Open": 158.69143705785305, + "Close": 157.65762329101562, + "Volume": 2047800 + }, + { + "Date": "2025-12-08", + "Open": 156.77290361002028, + "Close": 156.5840301513672, + "Volume": 1215500 + }, + { + "Date": "2025-12-09", + "Open": 155.9875909830637, + "Close": 157.23016357421875, + "Volume": 1370100 + }, + { + "Date": "2025-12-10", + "Open": 157.59795500959592, + "Close": 159.32762145996094, + "Volume": 1817300 + }, + { + "Date": "2025-12-11", + "Open": 157.1208160365469, + "Close": 156.10687255859375, + "Volume": 1902500 + }, + { + "Date": "2025-12-12", + "Open": 157.1904044874245, + "Close": 155.74900817871094, + "Volume": 1514900 + }, + { + "Date": "2025-12-15", + "Open": 156.49454771948183, + "Close": 153.1445770263672, + "Volume": 1897600 + }, + { + "Date": "2025-12-16", + "Open": 150.75885833032365, + "Close": 148.17430114746094, + "Volume": 2939400 + }, + { + "Date": "2025-12-17", + "Open": 149.75484891533395, + "Close": 153.154541015625, + "Volume": 2313100 + }, + { + "Date": "2025-12-18", + "Open": 152.51832745914177, + "Close": 146.1265411376953, + "Volume": 2178300 + }, + { + "Date": "2025-12-19", + "Open": 146.04701517061457, + "Close": 147.2498321533203, + "Volume": 3981300 + }, + { + "Date": "2025-12-22", + "Open": 149.2180553249908, + "Close": 147.57786560058594, + "Volume": 1317900 + }, + { + "Date": "2025-12-23", + "Open": 147.85620333001984, + "Close": 147.27964782714844, + "Volume": 1041200 + }, + { + "Date": "2025-12-24", + "Open": 147.08084289423158, + "Close": 146.03707885742188, + "Volume": 667500 + }, + { + "Date": "2025-12-26", + "Open": 145.85813060449712, + "Close": 145.4406280517578, + "Volume": 985300 + }, + { + "Date": "2025-12-29", + "Open": 146.87207521061586, + "Close": 147.6872100830078, + "Volume": 1398200 + }, + { + "Date": "2025-12-30", + "Open": 148.96954768752943, + "Close": 150.35128784179688, + "Volume": 1551800 + }, + { + "Date": "2025-12-31", + "Open": 150.35128392867782, + "Close": 149.43675231933594, + "Volume": 1202100 + }, + { + "Date": "2026-01-02", + "Open": 150.20217692402272, + "Close": 151.43479919433594, + "Volume": 1370500 + }, + { + "Date": "2026-01-05", + "Open": 152.8165496480897, + "Close": 146.11660766601562, + "Volume": 2598000 + }, + { + "Date": "2026-01-06", + "Open": 147.41881653841847, + "Close": 143.611572265625, + "Volume": 1892900 + }, + { + "Date": "2026-01-07", + "Open": 143.01512465795994, + "Close": 139.61544799804688, + "Volume": 2492100 + }, + { + "Date": "2026-01-08", + "Open": 139.91367815136974, + "Close": 146.78262329101562, + "Volume": 2496800 + }, + { + "Date": "2026-01-09", + "Open": 146.50428286497478, + "Close": 146.5341033935547, + "Volume": 1899100 + }, + { + "Date": "2026-01-12", + "Open": 146.4148123435071, + "Close": 146.68321228027344, + "Volume": 1998800 + }, + { + "Date": "2026-01-13", + "Open": 148.98942441941855, + "Close": 150.3115234375, + "Volume": 1853600 + }, + { + "Date": "2026-01-14", + "Open": 150.34134868065573, + "Close": 152.81654357910156, + "Volume": 2496800 + }, + { + "Date": "2026-01-15", + "Open": 151.27574777942797, + "Close": 149.92384338378906, + "Volume": 2404300 + }, + { + "Date": "2026-01-16", + "Open": 150.29164192973417, + "Close": 150.381103515625, + "Volume": 2249300 + }, + { + "Date": "2026-01-20", + "Open": 151.90201617445734, + "Close": 147.81643676757812, + "Volume": 2055500 + }, + { + "Date": "2026-01-21", + "Open": 150.89801472365198, + "Close": 152.09088134765625, + "Volume": 1955500 + }, + { + "Date": "2026-01-22", + "Open": 149.83436804043367, + "Close": 150.94772338867188, + "Volume": 2170300 + }, + { + "Date": "2026-01-23", + "Open": 152.69726043262887, + "Close": 153.10482788085938, + "Volume": 1227500 + }, + { + "Date": "2026-01-26", + "Open": 154.5959195393286, + "Close": 152.60780334472656, + "Volume": 1705900 + }, + { + "Date": "2026-01-27", + "Open": 152.7171456901634, + "Close": 158.1745147705078, + "Volume": 2016900 + }, + { + "Date": "2026-01-28", + "Open": 160.4707837989985, + "Close": 159.31768798828125, + "Volume": 1748800 + }, + { + "Date": "2026-01-29", + "Open": 164.0195837804516, + "Close": 162.10105895996094, + "Volume": 2504900 + }, + { + "Date": "2026-01-30", + "Open": 161.61396013999348, + "Close": 162.97581481933594, + "Volume": 2161200 + }, + { + "Date": "2026-02-02", + "Open": 157.66755190771846, + "Close": 157.69737243652344, + "Volume": 1748000 + }, + { + "Date": "2026-02-03", + "Open": 157.62779775133805, + "Close": 161.9121856689453, + "Volume": 1876000 + }, + { + "Date": "2026-02-04", + "Open": 161.94201048572071, + "Close": 167.9858856201172, + "Volume": 2672000 + }, + { + "Date": "2026-02-05", + "Open": 164.9539990665953, + "Close": 163.80088806152344, + "Volume": 1821300 + }, + { + "Date": "2026-02-06", + "Open": 163.67165911068082, + "Close": 165.9381103515625, + "Volume": 2090800 + }, + { + "Date": "2026-02-09", + "Open": 164.92417101811503, + "Close": 164.973876953125, + "Volume": 1738400 + }, + { + "Date": "2026-02-10", + "Open": 164.86453495340726, + "Close": 163.9102325439453, + "Volume": 1636100 + }, + { + "Date": "2026-02-11", + "Open": 167.00175935170773, + "Close": 168.00575256347656, + "Volume": 2986500 + }, + { + "Date": "2026-02-12", + "Open": 166.93216557471538, + "Close": 166.42520141601562, + "Volume": 2316900 + }, + { + "Date": "2026-02-13", + "Open": 165.62994869593527, + "Close": 168.13497924804688, + "Volume": 1405800 + }, + { + "Date": "2026-02-17", + "Open": 169.4868960767742, + "Close": 167.58824157714844, + "Volume": 1704100 + }, + { + "Date": "2026-02-18", + "Open": 170.03364023325742, + "Close": 172.97604370117188, + "Volume": 2497700 + }, + { + "Date": "2026-02-19", + "Open": 175.22261674177963, + "Close": 173.68182373046875, + "Volume": 2257600 + }, + { + "Date": "2026-02-20", + "Open": 173.05556741211174, + "Close": 174.9641571044922, + "Volume": 3473900 + }, + { + "Date": "2026-02-23", + "Open": 175.22262497251558, + "Close": 172.7871856689453, + "Volume": 2711300 + }, + { + "Date": "2026-02-24", + "Open": 173.96016334651804, + "Close": 171.49490356445312, + "Volume": 3975500 + }, + { + "Date": "2026-02-25", + "Open": 173.44325370667264, + "Close": 166.77313232421875, + "Volume": 2479300 + }, + { + "Date": "2026-02-26", + "Open": 165.38143221292393, + "Close": 165.98780822753906, + "Volume": 2523500 + }, + { + "Date": "2026-02-27", + "Open": 168.26420707922384, + "Close": 173.04562377929688, + "Volume": 2459400 + }, + { + "Date": "2026-03-02", + "Open": 180.11338218801288, + "Close": 177.89663696289062, + "Volume": 5199300 + }, + { + "Date": "2026-03-03", + "Open": 178.95033823174037, + "Close": 176.47512817382812, + "Volume": 5508700 + }, + { + "Date": "2026-03-04", + "Open": 174.76534232146864, + "Close": 175.66000366210938, + "Volume": 2533800 + }, + { + "Date": "2026-03-05", + "Open": 176.27999877929688, + "Close": 179.0399932861328, + "Volume": 5065300 + }, + { + "Date": "2026-03-06", + "Open": 182.5800018310547, + "Close": 180.5399932861328, + "Volume": 4917000 + }, + { + "Date": "2026-03-09", + "Open": 183.64999389648438, + "Close": 182.86000061035156, + "Volume": 5221200 + }, + { + "Date": "2026-03-10", + "Open": 181.2899932861328, + "Close": 178.3699951171875, + "Volume": 2194700 + }, + { + "Date": "2026-03-11", + "Open": 173.0, + "Close": 176.63999938964844, + "Volume": 11186100 + }, + { + "Date": "2026-03-12", + "Open": 178.41000366210938, + "Close": 177.00999450683594, + "Volume": 4683900 + }, + { + "Date": "2026-03-13", + "Open": 174.89999389648438, + "Close": 182.3699951171875, + "Volume": 4100900 + }, + { + "Date": "2026-03-16", + "Open": 182.60000610351562, + "Close": 182.3300018310547, + "Volume": 3203000 + }, + { + "Date": "2026-03-17", + "Open": 183.0399932861328, + "Close": 187.22000122070312, + "Volume": 2629900 + }, + { + "Date": "2026-03-18", + "Open": 188.11000061035156, + "Close": 189.67999267578125, + "Volume": 2692200 + }, + { + "Date": "2026-03-19", + "Open": 191.74000549316406, + "Close": 190.30999755859375, + "Volume": 3262100 + }, + { + "Date": "2026-03-20", + "Open": 190.30999755859375, + "Close": 192.5399932861328, + "Volume": 4606800 + }, + { + "Date": "2026-03-23", + "Open": 187.25, + "Close": 191.77999877929688, + "Volume": 3254900 + }, + { + "Date": "2026-03-24", + "Open": 194.1999969482422, + "Close": 197.05999755859375, + "Volume": 2780700 + }, + { + "Date": "2026-03-25", + "Open": 194.6300048828125, + "Close": 196.02000427246094, + "Volume": 2182300 + }, + { + "Date": "2026-03-26", + "Open": 198.88999938964844, + "Close": 202.19000244140625, + "Volume": 3220000 + }, + { + "Date": "2026-03-27", + "Open": 204.2100067138672, + "Close": 201.83999633789062, + "Volume": 5333800 + }, + { + "Date": "2026-03-30", + "Open": 203.91000366210938, + "Close": 198.64999389648438, + "Volume": 3737600 + }, + { + "Date": "2026-03-31", + "Open": 199.52000427246094, + "Close": 197.7899932861328, + "Volume": 4423800 + }, + { + "Date": "2026-04-01", + "Open": 190.52999877929688, + "Close": 190.6199951171875, + "Volume": 4287000 + }, + { + "Date": "2026-04-02", + "Open": 197.57000732421875, + "Close": 193.8800048828125, + "Volume": 2911800 + }, + { + "Date": "2026-04-06", + "Open": 194.0800018310547, + "Close": 194.27000427246094, + "Volume": 1463500 + }, + { + "Date": "2026-04-07", + "Open": 196.1199951171875, + "Close": 195.5, + "Volume": 2490200 + }, + { + "Date": "2026-04-08", + "Open": 177.1719970703125, + "Close": 186.0, + "Volume": 1852019 + } + ], + "FAST": [ + { + "Date": "2025-11-26", + "Open": 39.86942248730294, + "Close": 40.07826614379883, + "Volume": 6343500 + }, + { + "Date": "2025-11-28", + "Open": 40.11804787285395, + "Close": 40.17771911621094, + "Volume": 2175800 + }, + { + "Date": "2025-12-01", + "Open": 39.80975373044022, + "Close": 39.92909622192383, + "Volume": 5909500 + }, + { + "Date": "2025-12-02", + "Open": 40.06832359088651, + "Close": 40.24733352661133, + "Volume": 4693200 + }, + { + "Date": "2025-12-03", + "Open": 40.22744216029216, + "Close": 40.99320602416992, + "Volume": 6503700 + }, + { + "Date": "2025-12-04", + "Open": 41.579961618873874, + "Close": 41.52029037475586, + "Volume": 9162500 + }, + { + "Date": "2025-12-05", + "Open": 41.40094945756529, + "Close": 41.271663665771484, + "Volume": 7062700 + }, + { + "Date": "2025-12-08", + "Open": 41.20205052006023, + "Close": 40.57551574707031, + "Volume": 5290200 + }, + { + "Date": "2025-12-09", + "Open": 40.5158464880284, + "Close": 40.118045806884766, + "Volume": 5302300 + }, + { + "Date": "2025-12-10", + "Open": 39.95892996636992, + "Close": 40.704803466796875, + "Volume": 9005300 + }, + { + "Date": "2025-12-11", + "Open": 40.883812278998505, + "Close": 41.52029037475586, + "Volume": 5613600 + }, + { + "Date": "2025-12-12", + "Open": 41.87831025835947, + "Close": 41.77885818481445, + "Volume": 6699000 + }, + { + "Date": "2025-12-15", + "Open": 42.45511760479475, + "Close": 42.345726013183594, + "Volume": 11806900 + }, + { + "Date": "2025-12-16", + "Open": 42.53467865075449, + "Close": 42.1070442199707, + "Volume": 8242300 + }, + { + "Date": "2025-12-17", + "Open": 41.96781551842265, + "Close": 41.63962936401367, + "Volume": 8677000 + }, + { + "Date": "2025-12-18", + "Open": 41.639628959879424, + "Close": 42.1070442199707, + "Volume": 7620800 + }, + { + "Date": "2025-12-19", + "Open": 42.286051939878405, + "Close": 42.11698532104492, + "Volume": 21484800 + }, + { + "Date": "2025-12-22", + "Open": 41.6993003134012, + "Close": 41.52029037475586, + "Volume": 6594100 + }, + { + "Date": "2025-12-23", + "Open": 41.52028935191112, + "Close": 41.490455627441406, + "Volume": 4751000 + }, + { + "Date": "2025-12-24", + "Open": 41.40094935872944, + "Close": 41.599849700927734, + "Volume": 1292600 + }, + { + "Date": "2025-12-26", + "Open": 41.66946643645099, + "Close": 41.331336975097656, + "Volume": 3379300 + }, + { + "Date": "2025-12-29", + "Open": 41.35122574472089, + "Close": 41.06282043457031, + "Volume": 4729900 + }, + { + "Date": "2025-12-30", + "Open": 40.92359216321454, + "Close": 40.6451301574707, + "Volume": 4994300 + }, + { + "Date": "2025-12-31", + "Open": 40.565571050869565, + "Close": 39.909202575683594, + "Volume": 5205700 + }, + { + "Date": "2026-01-02", + "Open": 40.038485033519834, + "Close": 40.21749496459961, + "Volume": 7483900 + }, + { + "Date": "2026-01-05", + "Open": 40.21749519547537, + "Close": 40.92359161376953, + "Volume": 9442200 + }, + { + "Date": "2026-01-06", + "Open": 40.66502193682006, + "Close": 41.31144714355469, + "Volume": 6479100 + }, + { + "Date": "2026-01-07", + "Open": 41.01309711800964, + "Close": 40.38656234741211, + "Volume": 10640700 + }, + { + "Date": "2026-01-08", + "Open": 40.197606674076994, + "Close": 41.57001495361328, + "Volume": 8051000 + }, + { + "Date": "2026-01-09", + "Open": 41.5600701929535, + "Close": 41.7490234375, + "Volume": 6328100 + }, + { + "Date": "2026-01-12", + "Open": 41.6197382140515, + "Close": 41.47056579589844, + "Volume": 8079600 + }, + { + "Date": "2026-01-13", + "Open": 41.54017836294913, + "Close": 42.18659973144531, + "Volume": 9438700 + }, + { + "Date": "2026-01-14", + "Open": 42.29599510908381, + "Close": 42.18659973144531, + "Volume": 9952400 + }, + { + "Date": "2026-01-15", + "Open": 42.54461957547424, + "Close": 43.29049301147461, + "Volume": 10715100 + }, + { + "Date": "2026-01-16", + "Open": 43.13137688328289, + "Close": 43.49934387207031, + "Volume": 17103700 + }, + { + "Date": "2026-01-20", + "Open": 41.7191900514179, + "Close": 42.385501861572266, + "Volume": 19630200 + }, + { + "Date": "2026-01-21", + "Open": 42.465064374653984, + "Close": 44.36455535888672, + "Volume": 12914400 + }, + { + "Date": "2026-01-22", + "Open": 44.58334686163511, + "Close": 44.53361892700195, + "Volume": 9297000 + }, + { + "Date": "2026-01-23", + "Open": 44.49383931557482, + "Close": 43.64851379394531, + "Volume": 8123700 + }, + { + "Date": "2026-01-26", + "Open": 43.42972389853257, + "Close": 43.48939514160156, + "Volume": 7541200 + }, + { + "Date": "2026-01-27", + "Open": 43.33027680756498, + "Close": 43.708187103271484, + "Volume": 4658700 + }, + { + "Date": "2026-01-28", + "Open": 43.60873514955018, + "Close": 43.380001068115234, + "Volume": 4645700 + }, + { + "Date": "2026-01-29", + "Open": 43.4900016784668, + "Close": 43.31999969482422, + "Volume": 12440800 + }, + { + "Date": "2026-01-30", + "Open": 43.11000061035156, + "Close": 43.36000061035156, + "Volume": 8132000 + }, + { + "Date": "2026-02-02", + "Open": 43.25, + "Close": 44.79999923706055, + "Volume": 10133000 + }, + { + "Date": "2026-02-03", + "Open": 44.72999954223633, + "Close": 46.34000015258789, + "Volume": 14090200 + }, + { + "Date": "2026-02-04", + "Open": 46.63999938964844, + "Close": 48.279998779296875, + "Volume": 16477300 + }, + { + "Date": "2026-02-05", + "Open": 47.91999816894531, + "Close": 47.33000183105469, + "Volume": 13340600 + }, + { + "Date": "2026-02-06", + "Open": 47.900001525878906, + "Close": 47.72999954223633, + "Volume": 6479600 + }, + { + "Date": "2026-02-09", + "Open": 47.720001220703125, + "Close": 46.52000045776367, + "Volume": 9493600 + }, + { + "Date": "2026-02-10", + "Open": 46.54999923706055, + "Close": 46.65999984741211, + "Volume": 5840200 + }, + { + "Date": "2026-02-11", + "Open": 46.959999084472656, + "Close": 47.02000045776367, + "Volume": 6070500 + }, + { + "Date": "2026-02-12", + "Open": 47.349998474121094, + "Close": 45.540000915527344, + "Volume": 10177500 + }, + { + "Date": "2026-02-13", + "Open": 45.709999084472656, + "Close": 46.40999984741211, + "Volume": 9921100 + }, + { + "Date": "2026-02-17", + "Open": 46.369998931884766, + "Close": 45.689998626708984, + "Volume": 5750700 + }, + { + "Date": "2026-02-18", + "Open": 45.61000061035156, + "Close": 45.97999954223633, + "Volume": 5214600 + }, + { + "Date": "2026-02-19", + "Open": 45.84000015258789, + "Close": 46.209999084472656, + "Volume": 6156000 + }, + { + "Date": "2026-02-20", + "Open": 46.220001220703125, + "Close": 46.220001220703125, + "Volume": 11672300 + }, + { + "Date": "2026-02-23", + "Open": 46.150001525878906, + "Close": 45.04999923706055, + "Volume": 6648900 + }, + { + "Date": "2026-02-24", + "Open": 45.16999816894531, + "Close": 45.459999084472656, + "Volume": 5318600 + }, + { + "Date": "2026-02-25", + "Open": 45.560001373291016, + "Close": 44.630001068115234, + "Volume": 6168600 + }, + { + "Date": "2026-02-26", + "Open": 44.970001220703125, + "Close": 45.68000030517578, + "Volume": 5984100 + }, + { + "Date": "2026-02-27", + "Open": 45.38999938964844, + "Close": 46.040000915527344, + "Volume": 9926400 + }, + { + "Date": "2026-03-02", + "Open": 45.970001220703125, + "Close": 46.33000183105469, + "Volume": 7522800 + }, + { + "Date": "2026-03-03", + "Open": 46.27000045776367, + "Close": 46.22999954223633, + "Volume": 7327900 + }, + { + "Date": "2026-03-04", + "Open": 46.349998474121094, + "Close": 46.43000030517578, + "Volume": 9006300 + }, + { + "Date": "2026-03-05", + "Open": 47.79999923706055, + "Close": 47.29999923706055, + "Volume": 11530000 + }, + { + "Date": "2026-03-06", + "Open": 46.45000076293945, + "Close": 46.459999084472656, + "Volume": 8186600 + }, + { + "Date": "2026-03-09", + "Open": 46.0099983215332, + "Close": 46.79999923706055, + "Volume": 9592800 + }, + { + "Date": "2026-03-10", + "Open": 46.41999816894531, + "Close": 46.29999923706055, + "Volume": 7194900 + }, + { + "Date": "2026-03-11", + "Open": 46.31999969482422, + "Close": 46.59000015258789, + "Volume": 6015900 + }, + { + "Date": "2026-03-12", + "Open": 46.2599983215332, + "Close": 45.25, + "Volume": 7256200 + }, + { + "Date": "2026-03-13", + "Open": 45.79999923706055, + "Close": 45.459999084472656, + "Volume": 6190700 + }, + { + "Date": "2026-03-16", + "Open": 45.75, + "Close": 45.68000030517578, + "Volume": 5124800 + }, + { + "Date": "2026-03-17", + "Open": 46.0, + "Close": 45.93000030517578, + "Volume": 6182100 + }, + { + "Date": "2026-03-18", + "Open": 45.7400016784668, + "Close": 45.08000183105469, + "Volume": 6363400 + }, + { + "Date": "2026-03-19", + "Open": 45.09000015258789, + "Close": 44.4900016784668, + "Volume": 8655100 + }, + { + "Date": "2026-03-20", + "Open": 44.369998931884766, + "Close": 43.7599983215332, + "Volume": 30102700 + }, + { + "Date": "2026-03-23", + "Open": 44.630001068115234, + "Close": 44.45000076293945, + "Volume": 6455700 + }, + { + "Date": "2026-03-24", + "Open": 43.68000030517578, + "Close": 44.88999938964844, + "Volume": 5117600 + }, + { + "Date": "2026-03-25", + "Open": 45.20000076293945, + "Close": 45.369998931884766, + "Volume": 5085000 + }, + { + "Date": "2026-03-26", + "Open": 45.40999984741211, + "Close": 45.11000061035156, + "Volume": 5845700 + }, + { + "Date": "2026-03-27", + "Open": 44.959999084472656, + "Close": 44.95000076293945, + "Volume": 5709100 + }, + { + "Date": "2026-03-30", + "Open": 45.13999938964844, + "Close": 45.119998931884766, + "Volume": 6411700 + }, + { + "Date": "2026-03-31", + "Open": 45.650001525878906, + "Close": 46.400001525878906, + "Volume": 10751000 + }, + { + "Date": "2026-04-01", + "Open": 46.54999923706055, + "Close": 46.630001068115234, + "Volume": 5737600 + }, + { + "Date": "2026-04-02", + "Open": 46.09000015258789, + "Close": 46.29999923706055, + "Volume": 7128200 + }, + { + "Date": "2026-04-06", + "Open": 45.970001220703125, + "Close": 45.869998931884766, + "Volume": 7363300 + }, + { + "Date": "2026-04-07", + "Open": 45.77000045776367, + "Close": 45.63999938964844, + "Volume": 7121800 + }, + { + "Date": "2026-04-08", + "Open": 46.40999984741211, + "Close": 47.42509841918945, + "Volume": 1652037 + } + ], + "F": [ + { + "Date": "2025-11-26", + "Open": 13.028893174077258, + "Close": 13.048678398132324, + "Volume": 44942200 + }, + { + "Date": "2025-11-28", + "Open": 13.068464685971383, + "Close": 13.137714385986328, + "Volume": 29536200 + }, + { + "Date": "2025-12-01", + "Open": 13.058571444860085, + "Close": 13.019000053405762, + "Volume": 51594000 + }, + { + "Date": "2025-12-02", + "Open": 13.048678416289656, + "Close": 12.82114315032959, + "Volume": 57641700 + }, + { + "Date": "2025-12-03", + "Open": 12.850820999344304, + "Close": 12.949749946594238, + "Volume": 45364700 + }, + { + "Date": "2025-12-04", + "Open": 13.048677701588765, + "Close": 12.999214172363281, + "Volume": 47554800 + }, + { + "Date": "2025-12-05", + "Open": 13.009106473300088, + "Close": 12.890392303466797, + "Volume": 54099400 + }, + { + "Date": "2025-12-08", + "Open": 12.929963533226184, + "Close": 12.999214172363281, + "Volume": 45580800 + }, + { + "Date": "2025-12-09", + "Open": 12.989321001584264, + "Close": 12.93985652923584, + "Volume": 33350000 + }, + { + "Date": "2025-12-10", + "Open": 12.939856974360051, + "Close": 13.266321182250977, + "Volume": 72210700 + }, + { + "Date": "2025-12-11", + "Open": 13.246535628987182, + "Close": 13.483963966369629, + "Volume": 59012300 + }, + { + "Date": "2025-12-12", + "Open": 13.523535850668864, + "Close": 13.612571716308594, + "Volume": 48337300 + }, + { + "Date": "2025-12-15", + "Open": 13.652143273099073, + "Close": 13.50374984741211, + "Volume": 53577300 + }, + { + "Date": "2025-12-16", + "Open": 13.573000202635908, + "Close": 13.52353572845459, + "Volume": 69408900 + }, + { + "Date": "2025-12-17", + "Open": 13.483963844358287, + "Close": 13.16739273071289, + "Volume": 58320600 + }, + { + "Date": "2025-12-18", + "Open": 13.23664275139301, + "Close": 13.177285194396973, + "Volume": 52604800 + }, + { + "Date": "2025-12-19", + "Open": 13.167393262167096, + "Close": 13.325678825378418, + "Volume": 61640600 + }, + { + "Date": "2025-12-22", + "Open": 13.365249881147701, + "Close": 13.31578540802002, + "Volume": 31106100 + }, + { + "Date": "2025-12-23", + "Open": 13.286107186623745, + "Close": 13.14760684967041, + "Volume": 25440800 + }, + { + "Date": "2025-12-24", + "Open": 13.157500341272033, + "Close": 13.216856956481934, + "Volume": 14227600 + }, + { + "Date": "2025-12-26", + "Open": 13.197071036753062, + "Close": 13.16739273071289, + "Volume": 22471400 + }, + { + "Date": "2025-12-29", + "Open": 13.12782224559591, + "Close": 13.137714385986328, + "Volume": 24398300 + }, + { + "Date": "2025-12-30", + "Open": 13.137713679661307, + "Close": 13.088249206542969, + "Volume": 23002800 + }, + { + "Date": "2025-12-31", + "Open": 13.068464155414688, + "Close": 12.9794282913208, + "Volume": 26302300 + }, + { + "Date": "2026-01-02", + "Open": 13.03878551815275, + "Close": 13.197071075439453, + "Volume": 46366900 + }, + { + "Date": "2026-01-05", + "Open": 13.108035704234661, + "Close": 13.325678825378418, + "Volume": 50135200 + }, + { + "Date": "2026-01-06", + "Open": 13.3652497162656, + "Close": 13.652142524719238, + "Volume": 84534700 + }, + { + "Date": "2026-01-07", + "Open": 13.652143394761147, + "Close": 13.592785835266113, + "Volume": 50609000 + }, + { + "Date": "2026-01-08", + "Open": 13.741179180471685, + "Close": 14.24571418762207, + "Volume": 154276800 + }, + { + "Date": "2026-01-09", + "Open": 14.196250711252524, + "Close": 14.047857284545898, + "Volume": 68436200 + }, + { + "Date": "2026-01-12", + "Open": 13.998391940447823, + "Close": 13.879677772521973, + "Volume": 53444000 + }, + { + "Date": "2026-01-13", + "Open": 13.909357270238427, + "Close": 13.83021354675293, + "Volume": 58867500 + }, + { + "Date": "2026-01-14", + "Open": 13.849999848404373, + "Close": 13.6917142868042, + "Volume": 65318600 + }, + { + "Date": "2026-01-15", + "Open": 13.770857029512655, + "Close": 13.662035942077637, + "Volume": 44241500 + }, + { + "Date": "2026-01-16", + "Open": 13.612571179446057, + "Close": 13.454285621643066, + "Volume": 60750800 + }, + { + "Date": "2026-01-20", + "Open": 13.325679205250324, + "Close": 13.137714385986328, + "Volume": 67018100 + }, + { + "Date": "2026-01-21", + "Open": 13.266320733641178, + "Close": 13.622464179992676, + "Volume": 58160100 + }, + { + "Date": "2026-01-22", + "Open": 13.632357190216005, + "Close": 13.56310749053955, + "Volume": 38170300 + }, + { + "Date": "2026-01-23", + "Open": 13.55321421058078, + "Close": 13.414714813232422, + "Volume": 39702100 + }, + { + "Date": "2026-01-26", + "Open": 13.414714642416454, + "Close": 13.295999526977539, + "Volume": 59171000 + }, + { + "Date": "2026-01-27", + "Open": 13.493857455820857, + "Close": 13.780750274658203, + "Volume": 100003700 + }, + { + "Date": "2026-01-28", + "Open": 13.731285964331159, + "Close": 13.671928405761719, + "Volume": 48751800 + }, + { + "Date": "2026-01-29", + "Open": 13.741179289545341, + "Close": 13.850000381469727, + "Volume": 84803900 + }, + { + "Date": "2026-01-30", + "Open": 13.760964356628447, + "Close": 13.73128604888916, + "Volume": 66996300 + }, + { + "Date": "2026-02-02", + "Open": 13.711499472348594, + "Close": 13.662035942077637, + "Volume": 54218100 + }, + { + "Date": "2026-02-03", + "Open": 13.671928283235754, + "Close": 13.582892417907715, + "Volume": 76638000 + }, + { + "Date": "2026-02-04", + "Open": 13.573000399421167, + "Close": 13.671928405761719, + "Volume": 70488700 + }, + { + "Date": "2026-02-05", + "Open": 13.602678260806703, + "Close": 13.572999954223633, + "Volume": 79719900 + }, + { + "Date": "2026-02-06", + "Open": 13.63235635832972, + "Close": 13.652142524719238, + "Volume": 55588200 + }, + { + "Date": "2026-02-09", + "Open": 13.60267872305607, + "Close": 13.444393157958984, + "Volume": 59778000 + }, + { + "Date": "2026-02-10", + "Open": 13.49385696212193, + "Close": 13.424606323242188, + "Volume": 80827700 + }, + { + "Date": "2026-02-11", + "Open": 13.474071496225244, + "Close": 13.701607704162598, + "Volume": 129595000 + }, + { + "Date": "2026-02-12", + "Open": 13.751071429933809, + "Close": 13.850000381469727, + "Volume": 133257200 + }, + { + "Date": "2026-02-13", + "Open": 13.880000114440918, + "Close": 14.119999885559082, + "Volume": 87400200 + }, + { + "Date": "2026-02-17", + "Open": 14.09000015258789, + "Close": 14.130000114440918, + "Volume": 57684800 + }, + { + "Date": "2026-02-18", + "Open": 14.109999656677246, + "Close": 13.850000381469727, + "Volume": 64199300 + }, + { + "Date": "2026-02-19", + "Open": 13.770000457763672, + "Close": 13.779999732971191, + "Volume": 58268500 + }, + { + "Date": "2026-02-20", + "Open": 13.779999732971191, + "Close": 14.010000228881836, + "Volume": 67701100 + }, + { + "Date": "2026-02-23", + "Open": 13.979999542236328, + "Close": 13.640000343322754, + "Volume": 59134400 + }, + { + "Date": "2026-02-24", + "Open": 13.770000457763672, + "Close": 14.199999809265137, + "Volume": 73560800 + }, + { + "Date": "2026-02-25", + "Open": 14.25, + "Close": 14.430000305175781, + "Volume": 58968700 + }, + { + "Date": "2026-02-26", + "Open": 14.449999809265137, + "Close": 14.40999984741211, + "Volume": 61456300 + }, + { + "Date": "2026-02-27", + "Open": 14.319999694824219, + "Close": 14.09000015258789, + "Volume": 73157000 + }, + { + "Date": "2026-03-02", + "Open": 13.930000305175781, + "Close": 13.390000343322754, + "Volume": 110305500 + }, + { + "Date": "2026-03-03", + "Open": 13.069999694824219, + "Close": 12.699999809265137, + "Volume": 102354700 + }, + { + "Date": "2026-03-04", + "Open": 12.949999809265137, + "Close": 12.8100004196167, + "Volume": 73976700 + }, + { + "Date": "2026-03-05", + "Open": 12.699999809265137, + "Close": 12.34000015258789, + "Volume": 71944300 + }, + { + "Date": "2026-03-06", + "Open": 12.170000076293945, + "Close": 12.149999618530273, + "Volume": 59877700 + }, + { + "Date": "2026-03-09", + "Open": 11.9399995803833, + "Close": 12.1899995803833, + "Volume": 69611200 + }, + { + "Date": "2026-03-10", + "Open": 12.1899995803833, + "Close": 12.239999771118164, + "Volume": 56746300 + }, + { + "Date": "2026-03-11", + "Open": 12.270000457763672, + "Close": 12.109999656677246, + "Volume": 50074500 + }, + { + "Date": "2026-03-12", + "Open": 11.930000305175781, + "Close": 12.039999961853027, + "Volume": 51733900 + }, + { + "Date": "2026-03-13", + "Open": 12.109999656677246, + "Close": 11.670000076293945, + "Volume": 48546500 + }, + { + "Date": "2026-03-16", + "Open": 11.819999694824219, + "Close": 11.710000038146973, + "Volume": 49441400 + }, + { + "Date": "2026-03-17", + "Open": 11.859999656677246, + "Close": 11.9399995803833, + "Volume": 59520100 + }, + { + "Date": "2026-03-18", + "Open": 11.869999885559082, + "Close": 11.789999961853027, + "Volume": 55564800 + }, + { + "Date": "2026-03-19", + "Open": 11.680000305175781, + "Close": 11.640000343322754, + "Volume": 47423400 + }, + { + "Date": "2026-03-20", + "Open": 11.640000343322754, + "Close": 11.520000457763672, + "Volume": 147725100 + }, + { + "Date": "2026-03-23", + "Open": 11.930000305175781, + "Close": 11.760000228881836, + "Volume": 44442200 + }, + { + "Date": "2026-03-24", + "Open": 11.680000305175781, + "Close": 11.84000015258789, + "Volume": 31903900 + }, + { + "Date": "2026-03-25", + "Open": 11.949999809265137, + "Close": 11.670000076293945, + "Volume": 37746100 + }, + { + "Date": "2026-03-26", + "Open": 11.5600004196167, + "Close": 11.600000381469727, + "Volume": 28517600 + }, + { + "Date": "2026-03-27", + "Open": 11.539999961853027, + "Close": 11.369999885559082, + "Volume": 33064600 + }, + { + "Date": "2026-03-30", + "Open": 11.40999984741211, + "Close": 11.210000038146973, + "Volume": 41459900 + }, + { + "Date": "2026-03-31", + "Open": 11.359999656677246, + "Close": 11.539999961853027, + "Volume": 38287900 + }, + { + "Date": "2026-04-01", + "Open": 11.619999885559082, + "Close": 11.680000305175781, + "Volume": 33991700 + }, + { + "Date": "2026-04-02", + "Open": 11.470000267028809, + "Close": 11.600000381469727, + "Volume": 31109100 + }, + { + "Date": "2026-04-06", + "Open": 11.600000381469727, + "Close": 11.609999656677246, + "Volume": 24374600 + }, + { + "Date": "2026-04-07", + "Open": 11.539999961853027, + "Close": 11.520000457763672, + "Volume": 41326600 + }, + { + "Date": "2026-04-08", + "Open": 11.960000038146973, + "Close": 12.107999801635742, + "Volume": 21606284 + } + ], + "FDS": [ + { + "Date": "2025-11-26", + "Open": 274.27714357844565, + "Close": 274.8915100097656, + "Volume": 451300 + }, + { + "Date": "2025-11-28", + "Open": 277.2990842199956, + "Close": 275.8465576171875, + "Volume": 273100 + }, + { + "Date": "2025-12-01", + "Open": 273.58823580585215, + "Close": 275.7073059082031, + "Volume": 876100 + }, + { + "Date": "2025-12-02", + "Open": 275.33922397229367, + "Close": 276.8514099121094, + "Volume": 615800 + }, + { + "Date": "2025-12-03", + "Open": 276.7021662588408, + "Close": 277.7169189453125, + "Volume": 496900 + }, + { + "Date": "2025-12-04", + "Open": 280.17424952242703, + "Close": 277.4881286621094, + "Volume": 352200 + }, + { + "Date": "2025-12-05", + "Open": 276.86135386809116, + "Close": 289.13800048828125, + "Volume": 1489400 + }, + { + "Date": "2025-12-08", + "Open": 286.68067507467066, + "Close": 285.4172058105469, + "Volume": 870000 + }, + { + "Date": "2025-12-09", + "Open": 284.9993396507299, + "Close": 286.083740234375, + "Volume": 816900 + }, + { + "Date": "2025-12-10", + "Open": 286.56130724525997, + "Close": 286.7204895019531, + "Volume": 709400 + }, + { + "Date": "2025-12-11", + "Open": 289.5856648055603, + "Close": 290.0532531738281, + "Volume": 615000 + }, + { + "Date": "2025-12-12", + "Open": 291.1476050171967, + "Close": 290.9685363769531, + "Volume": 634700 + }, + { + "Date": "2025-12-15", + "Open": 290.7695809655192, + "Close": 290.53082275390625, + "Volume": 706100 + }, + { + "Date": "2025-12-16", + "Open": 291.25706090086453, + "Close": 291.4958190917969, + "Volume": 756300 + }, + { + "Date": "2025-12-17", + "Open": 295.5250317517697, + "Close": 294.6097717285156, + "Volume": 878300 + }, + { + "Date": "2025-12-18", + "Open": 301.1360815582395, + "Close": 271.98651123046875, + "Volume": 2253800 + }, + { + "Date": "2025-12-19", + "Open": 276.1251444599663, + "Close": 287.0587463378906, + "Volume": 2270600 + }, + { + "Date": "2025-12-22", + "Open": 287.05873802410014, + "Close": 289.4464111328125, + "Volume": 716100 + }, + { + "Date": "2025-12-23", + "Open": 290.09306533304675, + "Close": 289.38671875, + "Volume": 421600 + }, + { + "Date": "2025-12-24", + "Open": 289.8244655546269, + "Close": 288.60076904296875, + "Volume": 228500 + }, + { + "Date": "2025-12-26", + "Open": 288.5112398871937, + "Close": 290.63031005859375, + "Volume": 327900 + }, + { + "Date": "2025-12-29", + "Open": 291.8340801772258, + "Close": 291.9236145019531, + "Volume": 475600 + }, + { + "Date": "2025-12-30", + "Open": 290.19254193337576, + "Close": 289.9040222167969, + "Volume": 391300 + }, + { + "Date": "2025-12-31", + "Open": 289.028548870496, + "Close": 288.70025634765625, + "Volume": 422400 + }, + { + "Date": "2026-01-02", + "Open": 287.06866444246145, + "Close": 283.4374084472656, + "Volume": 682000 + }, + { + "Date": "2026-01-05", + "Open": 279.1296386927416, + "Close": 284.889892578125, + "Volume": 615500 + }, + { + "Date": "2026-01-06", + "Open": 284.57157842658165, + "Close": 291.28692626953125, + "Volume": 497200 + }, + { + "Date": "2026-01-07", + "Open": 291.8440464201795, + "Close": 291.44610595703125, + "Volume": 363200 + }, + { + "Date": "2026-01-08", + "Open": 290.6502015919547, + "Close": 292.65985107421875, + "Volume": 510200 + }, + { + "Date": "2026-01-09", + "Open": 294.9380455647531, + "Close": 292.9383850097656, + "Volume": 459700 + }, + { + "Date": "2026-01-12", + "Open": 295.8533514422223, + "Close": 295.3957214355469, + "Volume": 395700 + }, + { + "Date": "2026-01-13", + "Open": 295.415597299928, + "Close": 290.2721252441406, + "Volume": 613700 + }, + { + "Date": "2026-01-14", + "Open": 289.61550309542616, + "Close": 293.754150390625, + "Volume": 449500 + }, + { + "Date": "2026-01-15", + "Open": 292.3116322718434, + "Close": 288.19287109375, + "Volume": 537100 + }, + { + "Date": "2026-01-16", + "Open": 286.2529098417747, + "Close": 287.1184387207031, + "Volume": 668100 + }, + { + "Date": "2026-01-20", + "Open": 283.5368844685183, + "Close": 275.627685546875, + "Volume": 800400 + }, + { + "Date": "2026-01-21", + "Open": 276.8712688850089, + "Close": 282.6713562011719, + "Volume": 458600 + }, + { + "Date": "2026-01-22", + "Open": 284.0840769478549, + "Close": 287.3074645996094, + "Volume": 362100 + }, + { + "Date": "2026-01-23", + "Open": 287.8048686777856, + "Close": 285.208251953125, + "Volume": 256800 + }, + { + "Date": "2026-01-26", + "Open": 285.616154469152, + "Close": 284.86004638671875, + "Volume": 293600 + }, + { + "Date": "2026-01-27", + "Open": 283.69608670437253, + "Close": 267.2807922363281, + "Volume": 918900 + }, + { + "Date": "2026-01-28", + "Open": 266.9226203514188, + "Close": 268.474609375, + "Volume": 788100 + }, + { + "Date": "2026-01-29", + "Open": 267.3106320170654, + "Close": 251.49224853515625, + "Volume": 1258000 + }, + { + "Date": "2026-01-30", + "Open": 251.52211175653315, + "Close": 253.05419921875, + "Volume": 1028100 + }, + { + "Date": "2026-02-02", + "Open": 253.30291472684294, + "Close": 247.48294067382812, + "Volume": 957500 + }, + { + "Date": "2026-02-03", + "Open": 237.27560850779977, + "Close": 221.4771270751953, + "Volume": 2296900 + }, + { + "Date": "2026-02-04", + "Open": 218.88053149714062, + "Close": 224.272705078125, + "Volume": 1551900 + }, + { + "Date": "2026-02-05", + "Open": 227.7547342586058, + "Close": 208.1061248779297, + "Volume": 2317600 + }, + { + "Date": "2026-02-06", + "Open": 211.78714580591023, + "Close": 206.2556915283203, + "Volume": 1265900 + }, + { + "Date": "2026-02-09", + "Open": 204.2162062116594, + "Close": 202.17672729492188, + "Volume": 1276100 + }, + { + "Date": "2026-02-10", + "Open": 194.49635755170377, + "Close": 203.75856018066406, + "Volume": 1825700 + }, + { + "Date": "2026-02-11", + "Open": 201.50021422811818, + "Close": 192.76528930664062, + "Volume": 1348600 + }, + { + "Date": "2026-02-12", + "Open": 193.19309647159827, + "Close": 200.9132537841797, + "Volume": 2185900 + }, + { + "Date": "2026-02-13", + "Open": 202.77366305873647, + "Close": 204.73353576660156, + "Volume": 920700 + }, + { + "Date": "2026-02-17", + "Open": 200.03777740315564, + "Close": 189.08428955078125, + "Volume": 1453500 + }, + { + "Date": "2026-02-18", + "Open": 190.42737145745622, + "Close": 196.90394592285156, + "Volume": 1291300 + }, + { + "Date": "2026-02-19", + "Open": 196.90394567485438, + "Close": 197.85902404785156, + "Volume": 952900 + }, + { + "Date": "2026-02-20", + "Open": 197.53070759941937, + "Close": 194.04867553710938, + "Volume": 746300 + }, + { + "Date": "2026-02-23", + "Open": 191.91966906631973, + "Close": 189.28326416015625, + "Volume": 1179400 + }, + { + "Date": "2026-02-24", + "Open": 189.1738170324973, + "Close": 200.4556121826172, + "Volume": 1477400 + }, + { + "Date": "2026-02-25", + "Open": 200.96298779828564, + "Close": 205.55926513671875, + "Volume": 1146800 + }, + { + "Date": "2026-02-26", + "Open": 207.47937678839654, + "Close": 213.17001342773438, + "Volume": 1162300 + }, + { + "Date": "2026-02-27", + "Open": 211.00999450683594, + "Close": 216.80999755859375, + "Volume": 1208400 + }, + { + "Date": "2026-03-02", + "Open": 213.58999633789062, + "Close": 219.94000244140625, + "Volume": 793600 + }, + { + "Date": "2026-03-03", + "Open": 217.42999267578125, + "Close": 222.8699951171875, + "Volume": 838700 + }, + { + "Date": "2026-03-04", + "Open": 221.3699951171875, + "Close": 225.39999389648438, + "Volume": 961600 + }, + { + "Date": "2026-03-05", + "Open": 224.61000061035156, + "Close": 224.9199981689453, + "Volume": 982300 + }, + { + "Date": "2026-03-06", + "Open": 222.75, + "Close": 225.8699951171875, + "Volume": 777100 + }, + { + "Date": "2026-03-09", + "Open": 224.05999755859375, + "Close": 221.0399932861328, + "Volume": 892800 + }, + { + "Date": "2026-03-10", + "Open": 221.16000366210938, + "Close": 212.00999450683594, + "Volume": 865300 + }, + { + "Date": "2026-03-11", + "Open": 213.27999877929688, + "Close": 205.5399932861328, + "Volume": 1031700 + }, + { + "Date": "2026-03-12", + "Open": 206.22999572753906, + "Close": 203.60000610351562, + "Volume": 983900 + }, + { + "Date": "2026-03-13", + "Open": 205.38999938964844, + "Close": 205.64999389648438, + "Volume": 690400 + }, + { + "Date": "2026-03-16", + "Open": 206.10000610351562, + "Close": 207.4600067138672, + "Volume": 989200 + }, + { + "Date": "2026-03-17", + "Open": 209.42999267578125, + "Close": 209.0, + "Volume": 755000 + }, + { + "Date": "2026-03-18", + "Open": 206.0, + "Close": 207.82000732421875, + "Volume": 904900 + }, + { + "Date": "2026-03-19", + "Open": 205.74000549316406, + "Close": 208.83999633789062, + "Volume": 659700 + }, + { + "Date": "2026-03-20", + "Open": 208.02999877929688, + "Close": 209.27000427246094, + "Volume": 2000300 + }, + { + "Date": "2026-03-23", + "Open": 211.35000610351562, + "Close": 208.47000122070312, + "Volume": 795200 + }, + { + "Date": "2026-03-24", + "Open": 207.1699981689453, + "Close": 197.39999389648438, + "Volume": 792400 + }, + { + "Date": "2026-03-25", + "Open": 200.0, + "Close": 193.8800048828125, + "Volume": 823000 + }, + { + "Date": "2026-03-26", + "Open": 193.72999572753906, + "Close": 196.27000427246094, + "Volume": 728100 + }, + { + "Date": "2026-03-27", + "Open": 196.16000366210938, + "Close": 198.3300018310547, + "Volume": 957900 + }, + { + "Date": "2026-03-30", + "Open": 199.69000244140625, + "Close": 204.5500030517578, + "Volume": 1356800 + }, + { + "Date": "2026-03-31", + "Open": 215.6999969482422, + "Close": 216.99000549316406, + "Volume": 2220800 + }, + { + "Date": "2026-04-01", + "Open": 215.86000061035156, + "Close": 224.86000061035156, + "Volume": 1689300 + }, + { + "Date": "2026-04-02", + "Open": 225.0500030517578, + "Close": 227.67999267578125, + "Volume": 1012300 + }, + { + "Date": "2026-04-06", + "Open": 227.5399932861328, + "Close": 230.94000244140625, + "Volume": 812800 + }, + { + "Date": "2026-04-07", + "Open": 230.72000122070312, + "Close": 227.60000610351562, + "Volume": 723200 + }, + { + "Date": "2026-04-08", + "Open": 223.17999267578125, + "Close": 224.19000244140625, + "Volume": 436066 + } + ], + "FFIV": [ + { + "Date": "2025-11-26", + "Open": 240.75999450683594, + "Close": 238.22000122070312, + "Volume": 908100 + }, + { + "Date": "2025-11-28", + "Open": 240.4499969482422, + "Close": 239.16000366210938, + "Volume": 558400 + }, + { + "Date": "2025-12-01", + "Open": 236.99000549316406, + "Close": 238.57000732421875, + "Volume": 1199800 + }, + { + "Date": "2025-12-02", + "Open": 239.8699951171875, + "Close": 238.52000427246094, + "Volume": 1247100 + }, + { + "Date": "2025-12-03", + "Open": 238.36000061035156, + "Close": 240.6300048828125, + "Volume": 1072200 + }, + { + "Date": "2025-12-04", + "Open": 240.5, + "Close": 243.3300018310547, + "Volume": 1093600 + }, + { + "Date": "2025-12-05", + "Open": 243.3000030517578, + "Close": 248.1199951171875, + "Volume": 952200 + }, + { + "Date": "2025-12-08", + "Open": 248.66000366210938, + "Close": 248.2100067138672, + "Volume": 1153200 + }, + { + "Date": "2025-12-09", + "Open": 248.2100067138672, + "Close": 257.9800109863281, + "Volume": 1335500 + }, + { + "Date": "2025-12-10", + "Open": 256.54998779296875, + "Close": 258.0799865722656, + "Volume": 1287300 + }, + { + "Date": "2025-12-11", + "Open": 258.0299987792969, + "Close": 264.45001220703125, + "Volume": 1482500 + }, + { + "Date": "2025-12-12", + "Open": 264.5299987792969, + "Close": 262.6700134277344, + "Volume": 1414300 + }, + { + "Date": "2025-12-15", + "Open": 264.760009765625, + "Close": 263.010009765625, + "Volume": 1966000 + }, + { + "Date": "2025-12-16", + "Open": 260.82000732421875, + "Close": 258.260009765625, + "Volume": 1464100 + }, + { + "Date": "2025-12-17", + "Open": 257.9100036621094, + "Close": 256.07000732421875, + "Volume": 1434300 + }, + { + "Date": "2025-12-18", + "Open": 256.260009765625, + "Close": 259.1099853515625, + "Volume": 1129100 + }, + { + "Date": "2025-12-19", + "Open": 259.44000244140625, + "Close": 256.9100036621094, + "Volume": 3168000 + }, + { + "Date": "2025-12-22", + "Open": 257.8999938964844, + "Close": 260.3999938964844, + "Volume": 1105400 + }, + { + "Date": "2025-12-23", + "Open": 259.8599853515625, + "Close": 260.4599914550781, + "Volume": 936300 + }, + { + "Date": "2025-12-24", + "Open": 260.4599914550781, + "Close": 262.3299865722656, + "Volume": 793700 + }, + { + "Date": "2025-12-26", + "Open": 262.67999267578125, + "Close": 263.1400146484375, + "Volume": 1217500 + }, + { + "Date": "2025-12-29", + "Open": 262.8599853515625, + "Close": 259.42999267578125, + "Volume": 962600 + }, + { + "Date": "2025-12-30", + "Open": 259.0400085449219, + "Close": 259.3699951171875, + "Volume": 1080800 + }, + { + "Date": "2025-12-31", + "Open": 259.1300048828125, + "Close": 255.25999450683594, + "Volume": 1238000 + }, + { + "Date": "2026-01-02", + "Open": 255.8300018310547, + "Close": 256.6300048828125, + "Volume": 825400 + }, + { + "Date": "2026-01-05", + "Open": 263.7900085449219, + "Close": 272.05999755859375, + "Volume": 1449500 + }, + { + "Date": "2026-01-06", + "Open": 271.3299865722656, + "Close": 270.6400146484375, + "Volume": 1090400 + }, + { + "Date": "2026-01-07", + "Open": 269.0, + "Close": 267.9200134277344, + "Volume": 709800 + }, + { + "Date": "2026-01-08", + "Open": 266.82000732421875, + "Close": 269.4100036621094, + "Volume": 789800 + }, + { + "Date": "2026-01-09", + "Open": 270.489990234375, + "Close": 269.30999755859375, + "Volume": 667400 + }, + { + "Date": "2026-01-12", + "Open": 265.0, + "Close": 270.55999755859375, + "Volume": 802000 + }, + { + "Date": "2026-01-13", + "Open": 270.6300048828125, + "Close": 269.80999755859375, + "Volume": 601300 + }, + { + "Date": "2026-01-14", + "Open": 267.69000244140625, + "Close": 267.45001220703125, + "Volume": 760600 + }, + { + "Date": "2026-01-15", + "Open": 277.29998779296875, + "Close": 273.989990234375, + "Volume": 1187800 + }, + { + "Date": "2026-01-16", + "Open": 273.989990234375, + "Close": 268.2200012207031, + "Volume": 2542600 + }, + { + "Date": "2026-01-20", + "Open": 262.7300109863281, + "Close": 259.70001220703125, + "Volume": 923100 + }, + { + "Date": "2026-01-21", + "Open": 260.2699890136719, + "Close": 261.54998779296875, + "Volume": 887500 + }, + { + "Date": "2026-01-22", + "Open": 263.57000732421875, + "Close": 262.0, + "Volume": 701500 + }, + { + "Date": "2026-01-23", + "Open": 261.010009765625, + "Close": 259.260009765625, + "Volume": 813900 + }, + { + "Date": "2026-01-26", + "Open": 261.8699951171875, + "Close": 267.45001220703125, + "Volume": 1295100 + }, + { + "Date": "2026-01-27", + "Open": 268.5199890136719, + "Close": 270.42999267578125, + "Volume": 2244600 + }, + { + "Date": "2026-01-28", + "Open": 298.5, + "Close": 292.29998779296875, + "Volume": 2874900 + }, + { + "Date": "2026-01-29", + "Open": 293.75, + "Close": 282.5299987792969, + "Volume": 1262900 + }, + { + "Date": "2026-01-30", + "Open": 280.4700012207031, + "Close": 275.6099853515625, + "Volume": 1026100 + }, + { + "Date": "2026-02-02", + "Open": 273.2799987792969, + "Close": 280.7200012207031, + "Volume": 802200 + }, + { + "Date": "2026-02-03", + "Open": 281.3699951171875, + "Close": 274.6300048828125, + "Volume": 1216300 + }, + { + "Date": "2026-02-04", + "Open": 276.260009765625, + "Close": 276.489990234375, + "Volume": 846100 + }, + { + "Date": "2026-02-05", + "Open": 276.07000732421875, + "Close": 271.2099914550781, + "Volume": 541200 + }, + { + "Date": "2026-02-06", + "Open": 273.6099853515625, + "Close": 276.57000732421875, + "Volume": 516600 + }, + { + "Date": "2026-02-09", + "Open": 276.57000732421875, + "Close": 278.739990234375, + "Volume": 578400 + }, + { + "Date": "2026-02-10", + "Open": 278.32000732421875, + "Close": 282.3800048828125, + "Volume": 494400 + }, + { + "Date": "2026-02-11", + "Open": 284.5, + "Close": 282.6700134277344, + "Volume": 427500 + }, + { + "Date": "2026-02-12", + "Open": 281.0299987792969, + "Close": 262.0199890136719, + "Volume": 944600 + }, + { + "Date": "2026-02-13", + "Open": 265.3699951171875, + "Close": 273.92999267578125, + "Volume": 586500 + }, + { + "Date": "2026-02-17", + "Open": 273.3299865722656, + "Close": 270.5799865722656, + "Volume": 513700 + }, + { + "Date": "2026-02-18", + "Open": 270.1300048828125, + "Close": 277.69000244140625, + "Volume": 535400 + }, + { + "Date": "2026-02-19", + "Open": 275.6099853515625, + "Close": 279.19000244140625, + "Volume": 677600 + }, + { + "Date": "2026-02-20", + "Open": 279.0, + "Close": 278.3900146484375, + "Volume": 685400 + }, + { + "Date": "2026-02-23", + "Open": 275.82000732421875, + "Close": 269.5199890136719, + "Volume": 564400 + }, + { + "Date": "2026-02-24", + "Open": 269.57000732421875, + "Close": 272.0299987792969, + "Volume": 632500 + }, + { + "Date": "2026-02-25", + "Open": 275.05999755859375, + "Close": 278.54998779296875, + "Volume": 1254300 + }, + { + "Date": "2026-02-26", + "Open": 280.7699890136719, + "Close": 277.5199890136719, + "Volume": 842400 + }, + { + "Date": "2026-02-27", + "Open": 273.95001220703125, + "Close": 271.3599853515625, + "Volume": 1185400 + }, + { + "Date": "2026-03-02", + "Open": 271.5799865722656, + "Close": 278.0, + "Volume": 507300 + }, + { + "Date": "2026-03-03", + "Open": 272.79998779296875, + "Close": 281.5400085449219, + "Volume": 618600 + }, + { + "Date": "2026-03-04", + "Open": 280.4800109863281, + "Close": 286.1199951171875, + "Volume": 713300 + }, + { + "Date": "2026-03-05", + "Open": 283.260009765625, + "Close": 283.6400146484375, + "Volume": 527400 + }, + { + "Date": "2026-03-06", + "Open": 277.04998779296875, + "Close": 286.2200012207031, + "Volume": 582100 + }, + { + "Date": "2026-03-09", + "Open": 281.54998779296875, + "Close": 285.3299865722656, + "Volume": 609900 + }, + { + "Date": "2026-03-10", + "Open": 286.8399963378906, + "Close": 286.1400146484375, + "Volume": 415300 + }, + { + "Date": "2026-03-11", + "Open": 286.1400146484375, + "Close": 289.5199890136719, + "Volume": 418000 + }, + { + "Date": "2026-03-12", + "Open": 287.1400146484375, + "Close": 282.69000244140625, + "Volume": 433100 + }, + { + "Date": "2026-03-13", + "Open": 285.8999938964844, + "Close": 289.30999755859375, + "Volume": 599600 + }, + { + "Date": "2026-03-16", + "Open": 289.30999755859375, + "Close": 283.7300109863281, + "Volume": 841100 + }, + { + "Date": "2026-03-17", + "Open": 283.05999755859375, + "Close": 286.0299987792969, + "Volume": 759900 + }, + { + "Date": "2026-03-18", + "Open": 286.0299987792969, + "Close": 282.20001220703125, + "Volume": 608400 + }, + { + "Date": "2026-03-19", + "Open": 279.9100036621094, + "Close": 290.29998779296875, + "Volume": 1293900 + }, + { + "Date": "2026-03-20", + "Open": 291.05999755859375, + "Close": 284.2799987792969, + "Volume": 2968100 + }, + { + "Date": "2026-03-23", + "Open": 288.3699951171875, + "Close": 289.75, + "Volume": 587900 + }, + { + "Date": "2026-03-24", + "Open": 286.8299865722656, + "Close": 289.0400085449219, + "Volume": 445400 + }, + { + "Date": "2026-03-25", + "Open": 292.8699951171875, + "Close": 297.8599853515625, + "Volume": 774600 + }, + { + "Date": "2026-03-26", + "Open": 297.239990234375, + "Close": 293.1499938964844, + "Volume": 642500 + }, + { + "Date": "2026-03-27", + "Open": 290.0400085449219, + "Close": 281.9800109863281, + "Volume": 664300 + }, + { + "Date": "2026-03-30", + "Open": 283.4100036621094, + "Close": 279.7300109863281, + "Volume": 536500 + }, + { + "Date": "2026-03-31", + "Open": 281.17999267578125, + "Close": 289.3299865722656, + "Volume": 513000 + }, + { + "Date": "2026-04-01", + "Open": 290.82000732421875, + "Close": 295.6499938964844, + "Volume": 526800 + }, + { + "Date": "2026-04-02", + "Open": 290.6400146484375, + "Close": 303.3500061035156, + "Volume": 553100 + }, + { + "Date": "2026-04-06", + "Open": 306.44000244140625, + "Close": 307.6400146484375, + "Volume": 505000 + }, + { + "Date": "2026-04-07", + "Open": 307.20001220703125, + "Close": 309.1000061035156, + "Volume": 492500 + }, + { + "Date": "2026-04-08", + "Open": 314.69000244140625, + "Close": 311.0400085449219, + "Volume": 125937 + } + ], + "FDX": [ + { + "Date": "2025-11-26", + "Open": 271.7992271388266, + "Close": 273.3152770996094, + "Volume": 1024400 + }, + { + "Date": "2025-11-28", + "Open": 272.730665493845, + "Close": 273.1666564941406, + "Volume": 506700 + }, + { + "Date": "2025-12-01", + "Open": 272.56223064960307, + "Close": 270.8479919433594, + "Volume": 1227100 + }, + { + "Date": "2025-12-02", + "Open": 270.51111802899584, + "Close": 267.90509033203125, + "Volume": 1615300 + }, + { + "Date": "2025-12-03", + "Open": 268.42036602953067, + "Close": 267.984375, + "Volume": 1707800 + }, + { + "Date": "2025-12-04", + "Open": 269.27252479657733, + "Close": 271.5515441894531, + "Volume": 2046600 + }, + { + "Date": "2025-12-05", + "Open": 271.49208456529806, + "Close": 271.78936767578125, + "Volume": 1034000 + }, + { + "Date": "2025-12-08", + "Open": 274.96017699094045, + "Close": 274.1179504394531, + "Volume": 1310500 + }, + { + "Date": "2025-12-09", + "Open": 273.97920926941055, + "Close": 272.6217041015625, + "Volume": 866200 + }, + { + "Date": "2025-12-10", + "Open": 273.0081156709203, + "Close": 281.7179870605469, + "Volume": 1310000 + }, + { + "Date": "2025-12-11", + "Open": 282.06481467489004, + "Close": 282.1837158203125, + "Volume": 1357600 + }, + { + "Date": "2025-12-12", + "Open": 283.3925808390091, + "Close": 281.7477111816406, + "Volume": 1224300 + }, + { + "Date": "2025-12-15", + "Open": 281.16010832608214, + "Close": 280.0944519042969, + "Volume": 2001000 + }, + { + "Date": "2025-12-16", + "Open": 280.87129328070097, + "Close": 281.3194580078125, + "Volume": 1630700 + }, + { + "Date": "2025-12-17", + "Open": 281.30951666800786, + "Close": 281.0704650878906, + "Volume": 1559700 + }, + { + "Date": "2025-12-18", + "Open": 281.99672263197573, + "Close": 285.96063232421875, + "Volume": 4062500 + }, + { + "Date": "2025-12-19", + "Open": 270.9614640311888, + "Close": 287.61395263671875, + "Volume": 5704800 + }, + { + "Date": "2025-12-22", + "Open": 286.3291603411887, + "Close": 291.5978088378906, + "Volume": 2401700 + }, + { + "Date": "2025-12-23", + "Open": 291.81690703442547, + "Close": 294.0179748535156, + "Volume": 1725200 + }, + { + "Date": "2025-12-24", + "Open": 293.1813792901015, + "Close": 294.7052001953125, + "Volume": 644000 + }, + { + "Date": "2025-12-26", + "Open": 294.1374912095798, + "Close": 295.1334533691406, + "Volume": 700400 + }, + { + "Date": "2025-12-29", + "Open": 294.804794621888, + "Close": 291.7073669433594, + "Volume": 1356800 + }, + { + "Date": "2025-12-30", + "Open": 291.3985866029568, + "Close": 289.8847351074219, + "Volume": 927600 + }, + { + "Date": "2025-12-31", + "Open": 289.94448763396986, + "Close": 287.693603515625, + "Volume": 802200 + }, + { + "Date": "2026-01-02", + "Open": 287.76332756042075, + "Close": 291.9463806152344, + "Volume": 1299800 + }, + { + "Date": "2026-01-05", + "Open": 290.8607830019657, + "Close": 296.2588806152344, + "Volume": 1682000 + }, + { + "Date": "2026-01-06", + "Open": 295.9302360179241, + "Close": 306.6866149902344, + "Volume": 3027000 + }, + { + "Date": "2026-01-07", + "Open": 304.6648012625871, + "Close": 306.0890197753906, + "Volume": 1970100 + }, + { + "Date": "2026-01-08", + "Open": 305.04328050469, + "Close": 307.76226806640625, + "Volume": 2495200 + }, + { + "Date": "2026-01-09", + "Open": 312.7520251910191, + "Close": 311.0987243652344, + "Volume": 2241900 + }, + { + "Date": "2026-01-12", + "Open": 309.21636520773376, + "Close": 310.6605224609375, + "Volume": 1354500 + }, + { + "Date": "2026-01-13", + "Open": 309.34584428682655, + "Close": 308.4096374511719, + "Volume": 1425800 + }, + { + "Date": "2026-01-14", + "Open": 307.87180021059856, + "Close": 312.2839050292969, + "Volume": 1674200 + }, + { + "Date": "2026-01-15", + "Open": 314.7240366464304, + "Close": 311.8955078125, + "Volume": 1893800 + }, + { + "Date": "2026-01-16", + "Open": 311.73615276495127, + "Close": 306.93560791015625, + "Volume": 2018400 + }, + { + "Date": "2026-01-20", + "Open": 303.9377815169671, + "Close": 299.8144836425781, + "Volume": 2842100 + }, + { + "Date": "2026-01-21", + "Open": 300.6311886347275, + "Close": 305.7106018066406, + "Volume": 1924200 + }, + { + "Date": "2026-01-22", + "Open": 306.99535317796267, + "Close": 308.55902099609375, + "Volume": 1414500 + }, + { + "Date": "2026-01-23", + "Open": 307.5033049592044, + "Close": 302.98162841796875, + "Volume": 1741600 + }, + { + "Date": "2026-01-26", + "Open": 303.98757220720603, + "Close": 303.2406005859375, + "Volume": 1513100 + }, + { + "Date": "2026-01-27", + "Open": 303.7684557736897, + "Close": 311.15850830078125, + "Volume": 2121300 + }, + { + "Date": "2026-01-28", + "Open": 310.47129361136723, + "Close": 313.3794860839844, + "Volume": 1393500 + }, + { + "Date": "2026-01-29", + "Open": 315.95901254754784, + "Close": 318.6381530761719, + "Volume": 1641400 + }, + { + "Date": "2026-01-30", + "Open": 314.27583317680586, + "Close": 320.94879150390625, + "Volume": 2588600 + }, + { + "Date": "2026-02-02", + "Open": 320.5504329063076, + "Close": 333.94610595703125, + "Volume": 2604300 + }, + { + "Date": "2026-02-03", + "Open": 341.9536446155424, + "Close": 352.0028991699219, + "Volume": 3995500 + }, + { + "Date": "2026-02-04", + "Open": 354.68202073836835, + "Close": 361.07611083984375, + "Volume": 2531500 + }, + { + "Date": "2026-02-05", + "Open": 360.5383095981374, + "Close": 362.4903869628906, + "Volume": 2339500 + }, + { + "Date": "2026-02-06", + "Open": 362.6098759811545, + "Close": 367.7391052246094, + "Volume": 2196400 + }, + { + "Date": "2026-02-09", + "Open": 366.46428691370306, + "Close": 363.1278076171875, + "Volume": 1484500 + }, + { + "Date": "2026-02-10", + "Open": 362.72943627750067, + "Close": 366.46429443359375, + "Volume": 1478500 + }, + { + "Date": "2026-02-11", + "Open": 368.5059885219131, + "Close": 365.6774597167969, + "Volume": 1849000 + }, + { + "Date": "2026-02-12", + "Open": 364.641660207591, + "Close": 367.9681701660156, + "Volume": 3682000 + }, + { + "Date": "2026-02-13", + "Open": 368.50599711291596, + "Close": 373.2069396972656, + "Volume": 1846800 + }, + { + "Date": "2026-02-17", + "Open": 376.43383933753506, + "Close": 373.7845764160156, + "Volume": 1165300 + }, + { + "Date": "2026-02-18", + "Open": 373.50571999301013, + "Close": 381.5331726074219, + "Volume": 1510300 + }, + { + "Date": "2026-02-19", + "Open": 379.46158293143975, + "Close": 381.59295654296875, + "Volume": 1198700 + }, + { + "Date": "2026-02-20", + "Open": 380.2185102626933, + "Close": 386.911376953125, + "Volume": 1512800 + }, + { + "Date": "2026-02-23", + "Open": 386.1843094621355, + "Close": 382.1606140136719, + "Volume": 1619900 + }, + { + "Date": "2026-02-24", + "Open": 382.16061686704467, + "Close": 384.9991149902344, + "Volume": 898500 + }, + { + "Date": "2026-02-25", + "Open": 386.59268264146675, + "Close": 381.045166015625, + "Volume": 1372100 + }, + { + "Date": "2026-02-26", + "Open": 383.44542227660446, + "Close": 386.1145935058594, + "Volume": 1787000 + }, + { + "Date": "2026-02-27", + "Open": 384.84973339800234, + "Close": 385.4373474121094, + "Volume": 2749200 + }, + { + "Date": "2026-03-02", + "Open": 382.80799514607435, + "Close": 385.68634033203125, + "Volume": 1447800 + }, + { + "Date": "2026-03-03", + "Open": 374.20288258956845, + "Close": 380.9853820800781, + "Volume": 1664700 + }, + { + "Date": "2026-03-04", + "Open": 382.26022483538253, + "Close": 382.5390930175781, + "Volume": 1913700 + }, + { + "Date": "2026-03-05", + "Open": 381.114873284094, + "Close": 371.84246826171875, + "Volume": 1885600 + }, + { + "Date": "2026-03-06", + "Open": 363.4963175393468, + "Close": 357.6500244140625, + "Volume": 2834100 + }, + { + "Date": "2026-03-09", + "Open": 351.6099853515625, + "Close": 361.1000061035156, + "Volume": 1912800 + }, + { + "Date": "2026-03-10", + "Open": 363.29998779296875, + "Close": 359.4700012207031, + "Volume": 1523300 + }, + { + "Date": "2026-03-11", + "Open": 359.7799987792969, + "Close": 361.3900146484375, + "Volume": 1024900 + }, + { + "Date": "2026-03-12", + "Open": 355.69000244140625, + "Close": 353.1300048828125, + "Volume": 1573100 + }, + { + "Date": "2026-03-13", + "Open": 354.70001220703125, + "Close": 351.67999267578125, + "Volume": 1705400 + }, + { + "Date": "2026-03-16", + "Open": 355.29998779296875, + "Close": 352.3500061035156, + "Volume": 1231200 + }, + { + "Date": "2026-03-17", + "Open": 357.6400146484375, + "Close": 354.6600036621094, + "Volume": 1488900 + }, + { + "Date": "2026-03-18", + "Open": 354.6499938964844, + "Close": 349.739990234375, + "Volume": 1223900 + }, + { + "Date": "2026-03-19", + "Open": 345.55999755859375, + "Close": 356.1099853515625, + "Volume": 4849900 + }, + { + "Date": "2026-03-20", + "Open": 380.82000732421875, + "Close": 358.8500061035156, + "Volume": 6967900 + }, + { + "Date": "2026-03-23", + "Open": 365.0, + "Close": 355.7799987792969, + "Volume": 2520700 + }, + { + "Date": "2026-03-24", + "Open": 353.05999755859375, + "Close": 359.9599914550781, + "Volume": 2102500 + }, + { + "Date": "2026-03-25", + "Open": 361.1499938964844, + "Close": 357.5199890136719, + "Volume": 2225600 + }, + { + "Date": "2026-03-26", + "Open": 355.2699890136719, + "Close": 349.54998779296875, + "Volume": 1589500 + }, + { + "Date": "2026-03-27", + "Open": 348.6199951171875, + "Close": 343.9700012207031, + "Volume": 1596200 + }, + { + "Date": "2026-03-30", + "Open": 347.8699951171875, + "Close": 341.760009765625, + "Volume": 1289300 + }, + { + "Date": "2026-03-31", + "Open": 346.1400146484375, + "Close": 356.17999267578125, + "Volume": 2013000 + }, + { + "Date": "2026-04-01", + "Open": 358.8900146484375, + "Close": 359.30999755859375, + "Volume": 1906300 + }, + { + "Date": "2026-04-02", + "Open": 354.0, + "Close": 361.6300048828125, + "Volume": 1418200 + }, + { + "Date": "2026-04-06", + "Open": 359.2099914550781, + "Close": 358.8399963378906, + "Volume": 1275900 + }, + { + "Date": "2026-04-07", + "Open": 357.9200134277344, + "Close": 357.0, + "Volume": 1043000 + }, + { + "Date": "2026-04-08", + "Open": 364.0, + "Close": 367.5, + "Volume": 471458 + } + ], + "FISV": [ + { + "Date": "2025-11-26", + "Open": 60.84000015258789, + "Close": 60.79999923706055, + "Volume": 7883200 + }, + { + "Date": "2025-11-28", + "Open": 61.119998931884766, + "Close": 61.470001220703125, + "Volume": 6770500 + }, + { + "Date": "2025-12-01", + "Open": 61.439998626708984, + "Close": 62.689998626708984, + "Volume": 11001900 + }, + { + "Date": "2025-12-02", + "Open": 62.86000061035156, + "Close": 63.2400016784668, + "Volume": 7088400 + }, + { + "Date": "2025-12-03", + "Open": 64.66999816894531, + "Close": 66.94999694824219, + "Volume": 14913200 + }, + { + "Date": "2025-12-04", + "Open": 66.29000091552734, + "Close": 66.05999755859375, + "Volume": 7480500 + }, + { + "Date": "2025-12-05", + "Open": 66.0999984741211, + "Close": 66.27999877929688, + "Volume": 7187600 + }, + { + "Date": "2025-12-08", + "Open": 66.30000305175781, + "Close": 65.7300033569336, + "Volume": 8525000 + }, + { + "Date": "2025-12-09", + "Open": 66.25, + "Close": 66.20999908447266, + "Volume": 5925700 + }, + { + "Date": "2025-12-10", + "Open": 66.0, + "Close": 66.56999969482422, + "Volume": 10319200 + }, + { + "Date": "2025-12-11", + "Open": 66.51000213623047, + "Close": 68.16000366210938, + "Volume": 26056900 + }, + { + "Date": "2025-12-12", + "Open": 68.7300033569336, + "Close": 68.75, + "Volume": 20182700 + }, + { + "Date": "2025-12-15", + "Open": 69.30000305175781, + "Close": 68.97000122070312, + "Volume": 17650100 + }, + { + "Date": "2025-12-16", + "Open": 69.13999938964844, + "Close": 67.69999694824219, + "Volume": 19180000 + }, + { + "Date": "2025-12-17", + "Open": 67.69999694824219, + "Close": 68.33000183105469, + "Volume": 14524700 + }, + { + "Date": "2025-12-18", + "Open": 68.73999786376953, + "Close": 68.0, + "Volume": 13086000 + }, + { + "Date": "2025-12-19", + "Open": 68.13999938964844, + "Close": 67.94000244140625, + "Volume": 20614500 + }, + { + "Date": "2025-12-22", + "Open": 68.04000091552734, + "Close": 68.62000274658203, + "Volume": 6077200 + }, + { + "Date": "2025-12-23", + "Open": 68.38999938964844, + "Close": 67.72000122070312, + "Volume": 8820200 + }, + { + "Date": "2025-12-24", + "Open": 67.72000122070312, + "Close": 67.94999694824219, + "Volume": 3243900 + }, + { + "Date": "2025-12-26", + "Open": 67.75, + "Close": 67.5, + "Volume": 3476900 + }, + { + "Date": "2025-12-29", + "Open": 67.38999938964844, + "Close": 67.27999877929688, + "Volume": 6639300 + }, + { + "Date": "2025-12-30", + "Open": 67.1500015258789, + "Close": 67.54000091552734, + "Volume": 5251900 + }, + { + "Date": "2025-12-31", + "Open": 67.41999816894531, + "Close": 67.16999816894531, + "Volume": 4244200 + }, + { + "Date": "2026-01-02", + "Open": 67.52999877929688, + "Close": 65.58999633789062, + "Volume": 6039600 + }, + { + "Date": "2026-01-05", + "Open": 65.19000244140625, + "Close": 66.98999786376953, + "Volume": 7127400 + }, + { + "Date": "2026-01-06", + "Open": 66.7699966430664, + "Close": 68.76000213623047, + "Volume": 6921000 + }, + { + "Date": "2026-01-07", + "Open": 68.91000366210938, + "Close": 68.70999908447266, + "Volume": 13040300 + }, + { + "Date": "2026-01-08", + "Open": 68.19000244140625, + "Close": 69.5, + "Volume": 5567600 + }, + { + "Date": "2026-01-09", + "Open": 69.69000244140625, + "Close": 69.8499984741211, + "Volume": 5070800 + }, + { + "Date": "2026-01-12", + "Open": 69.44000244140625, + "Close": 68.19999694824219, + "Volume": 10700600 + }, + { + "Date": "2026-01-13", + "Open": 68.41999816894531, + "Close": 66.75, + "Volume": 18278400 + }, + { + "Date": "2026-01-14", + "Open": 66.62000274658203, + "Close": 67.5, + "Volume": 16416200 + }, + { + "Date": "2026-01-15", + "Open": 67.69000244140625, + "Close": 66.77999877929688, + "Volume": 10638400 + }, + { + "Date": "2026-01-16", + "Open": 66.58000183105469, + "Close": 66.29000091552734, + "Volume": 8288400 + }, + { + "Date": "2026-01-20", + "Open": 65.87999725341797, + "Close": 64.48999786376953, + "Volume": 11106300 + }, + { + "Date": "2026-01-21", + "Open": 64.70999908447266, + "Close": 65.7300033569336, + "Volume": 8037000 + }, + { + "Date": "2026-01-22", + "Open": 66.02999877929688, + "Close": 67.4000015258789, + "Volume": 7179800 + }, + { + "Date": "2026-01-23", + "Open": 66.91000366210938, + "Close": 67.55999755859375, + "Volume": 6234700 + }, + { + "Date": "2026-01-26", + "Open": 67.5, + "Close": 67.1500015258789, + "Volume": 13436300 + }, + { + "Date": "2026-01-27", + "Open": 66.77999877929688, + "Close": 66.29000091552734, + "Volume": 10185000 + }, + { + "Date": "2026-01-28", + "Open": 66.5999984741211, + "Close": 64.94999694824219, + "Volume": 7358700 + }, + { + "Date": "2026-01-29", + "Open": 65.4000015258789, + "Close": 63.43000030517578, + "Volume": 8011900 + }, + { + "Date": "2026-01-30", + "Open": 63.34000015258789, + "Close": 63.72999954223633, + "Volume": 6569100 + }, + { + "Date": "2026-02-02", + "Open": 63.720001220703125, + "Close": 62.939998626708984, + "Volume": 6932200 + }, + { + "Date": "2026-02-03", + "Open": 61.290000915527344, + "Close": 58.119998931884766, + "Volume": 17142900 + }, + { + "Date": "2026-02-04", + "Open": 57.970001220703125, + "Close": 59.720001220703125, + "Volume": 11652400 + }, + { + "Date": "2026-02-05", + "Open": 60.220001220703125, + "Close": 58.439998626708984, + "Volume": 9734400 + }, + { + "Date": "2026-02-06", + "Open": 58.70000076293945, + "Close": 60.0, + "Volume": 9883400 + }, + { + "Date": "2026-02-09", + "Open": 60.0, + "Close": 60.13999938964844, + "Volume": 12542000 + }, + { + "Date": "2026-02-10", + "Open": 59.63999938964844, + "Close": 62.59000015258789, + "Volume": 13506600 + }, + { + "Date": "2026-02-11", + "Open": 62.65999984741211, + "Close": 62.11000061035156, + "Volume": 10305100 + }, + { + "Date": "2026-02-12", + "Open": 62.529998779296875, + "Close": 58.81999969482422, + "Volume": 10398000 + }, + { + "Date": "2026-02-13", + "Open": 59.25, + "Close": 59.36000061035156, + "Volume": 12085800 + }, + { + "Date": "2026-02-17", + "Open": 60.720001220703125, + "Close": 63.45000076293945, + "Volume": 11408800 + }, + { + "Date": "2026-02-18", + "Open": 63.40999984741211, + "Close": 63.0099983215332, + "Volume": 8728700 + }, + { + "Date": "2026-02-19", + "Open": 62.939998626708984, + "Close": 61.529998779296875, + "Volume": 8429500 + }, + { + "Date": "2026-02-20", + "Open": 61.720001220703125, + "Close": 61.470001220703125, + "Volume": 8096800 + }, + { + "Date": "2026-02-23", + "Open": 60.630001068115234, + "Close": 58.400001525878906, + "Volume": 7498100 + }, + { + "Date": "2026-02-24", + "Open": 58.31999969482422, + "Close": 59.130001068115234, + "Volume": 6889400 + }, + { + "Date": "2026-02-25", + "Open": 59.63999938964844, + "Close": 61.61000061035156, + "Volume": 10323200 + }, + { + "Date": "2026-02-26", + "Open": 62.2400016784668, + "Close": 61.88999938964844, + "Volume": 6545700 + }, + { + "Date": "2026-02-27", + "Open": 61.09000015258789, + "Close": 62.290000915527344, + "Volume": 10163000 + }, + { + "Date": "2026-03-02", + "Open": 61.099998474121094, + "Close": 61.849998474121094, + "Volume": 5119300 + }, + { + "Date": "2026-03-03", + "Open": 60.529998779296875, + "Close": 62.88999938964844, + "Volume": 5120200 + }, + { + "Date": "2026-03-04", + "Open": 62.65999984741211, + "Close": 62.599998474121094, + "Volume": 5478200 + }, + { + "Date": "2026-03-05", + "Open": 62.5, + "Close": 63.86000061035156, + "Volume": 6694000 + }, + { + "Date": "2026-03-06", + "Open": 62.86000061035156, + "Close": 63.099998474121094, + "Volume": 5585600 + }, + { + "Date": "2026-03-09", + "Open": 62.29999923706055, + "Close": 61.290000915527344, + "Volume": 5435300 + }, + { + "Date": "2026-03-10", + "Open": 60.9900016784668, + "Close": 59.45000076293945, + "Volume": 5843600 + }, + { + "Date": "2026-03-11", + "Open": 59.84000015258789, + "Close": 58.5, + "Volume": 6650100 + }, + { + "Date": "2026-03-12", + "Open": 58.13999938964844, + "Close": 56.06999969482422, + "Volume": 7679200 + }, + { + "Date": "2026-03-13", + "Open": 56.65999984741211, + "Close": 56.7400016784668, + "Volume": 6465200 + }, + { + "Date": "2026-03-16", + "Open": 56.91999816894531, + "Close": 57.56999969482422, + "Volume": 7207300 + }, + { + "Date": "2026-03-17", + "Open": 58.08000183105469, + "Close": 58.209999084472656, + "Volume": 6320500 + }, + { + "Date": "2026-03-18", + "Open": 57.7599983215332, + "Close": 57.060001373291016, + "Volume": 6464100 + }, + { + "Date": "2026-03-19", + "Open": 56.650001525878906, + "Close": 57.02000045776367, + "Volume": 6291000 + }, + { + "Date": "2026-03-20", + "Open": 56.849998474121094, + "Close": 57.06999969482422, + "Volume": 8027300 + }, + { + "Date": "2026-03-23", + "Open": 58.02000045776367, + "Close": 57.709999084472656, + "Volume": 6787800 + }, + { + "Date": "2026-03-24", + "Open": 57.380001068115234, + "Close": 56.34000015258789, + "Volume": 6494800 + }, + { + "Date": "2026-03-25", + "Open": 57.130001068115234, + "Close": 56.63999938964844, + "Volume": 5349600 + }, + { + "Date": "2026-03-26", + "Open": 56.08000183105469, + "Close": 55.540000915527344, + "Volume": 4702700 + }, + { + "Date": "2026-03-27", + "Open": 54.9900016784668, + "Close": 53.900001525878906, + "Volume": 8088400 + }, + { + "Date": "2026-03-30", + "Open": 54.20000076293945, + "Close": 54.529998779296875, + "Volume": 7256700 + }, + { + "Date": "2026-03-31", + "Open": 55.279998779296875, + "Close": 55.79999923706055, + "Volume": 7477600 + }, + { + "Date": "2026-04-01", + "Open": 55.79999923706055, + "Close": 55.45000076293945, + "Volume": 5817700 + }, + { + "Date": "2026-04-02", + "Open": 55.31999969482422, + "Close": 56.15999984741211, + "Volume": 9366000 + }, + { + "Date": "2026-04-06", + "Open": 56.209999084472656, + "Close": 56.31999969482422, + "Volume": 4305900 + }, + { + "Date": "2026-04-07", + "Open": 56.27000045776367, + "Close": 55.31999969482422, + "Volume": 5555200 + }, + { + "Date": "2026-04-08", + "Open": 56.939998626708984, + "Close": 57.36000061035156, + "Volume": 2175068 + } + ], + "FE": [ + { + "Date": "2025-11-26", + "Open": 46.604429589009946, + "Close": 46.911495208740234, + "Volume": 3776900 + }, + { + "Date": "2025-11-28", + "Open": 46.61433969418728, + "Close": 47.268089294433594, + "Volume": 2267400 + }, + { + "Date": "2025-12-01", + "Open": 46.84215934849546, + "Close": 45.99030303955078, + "Volume": 4590200 + }, + { + "Date": "2025-12-02", + "Open": 46.15869305337957, + "Close": 45.227596282958984, + "Volume": 4925100 + }, + { + "Date": "2025-12-03", + "Open": 45.30683861728087, + "Close": 44.801666259765625, + "Volume": 6086400 + }, + { + "Date": "2025-12-04", + "Open": 44.76204634033223, + "Close": 44.712520599365234, + "Volume": 5139200 + }, + { + "Date": "2025-12-05", + "Open": 44.62337283565706, + "Close": 44.48469924926758, + "Volume": 4692800 + }, + { + "Date": "2025-12-08", + "Open": 44.47479483581931, + "Close": 44.32621383666992, + "Volume": 4919700 + }, + { + "Date": "2025-12-09", + "Open": 44.35592719588333, + "Close": 44.34602355957031, + "Volume": 4327400 + }, + { + "Date": "2025-12-10", + "Open": 44.47479529869612, + "Close": 43.979530334472656, + "Volume": 4434500 + }, + { + "Date": "2025-12-11", + "Open": 44.365834826645404, + "Close": 43.662559509277344, + "Volume": 4898700 + }, + { + "Date": "2025-12-12", + "Open": 43.76161040452841, + "Close": 43.840850830078125, + "Volume": 4069600 + }, + { + "Date": "2025-12-15", + "Open": 44.10829394358351, + "Close": 44.187538146972656, + "Volume": 3565900 + }, + { + "Date": "2025-12-16", + "Open": 44.07857973349968, + "Close": 43.61302947998047, + "Volume": 4930200 + }, + { + "Date": "2025-12-17", + "Open": 43.58331401696366, + "Close": 44.07857894897461, + "Volume": 6494700 + }, + { + "Date": "2025-12-18", + "Open": 44.21725215161579, + "Close": 44.19744110107422, + "Volume": 4422000 + }, + { + "Date": "2025-12-19", + "Open": 44.197444219464145, + "Close": 43.81113815307617, + "Volume": 11952100 + }, + { + "Date": "2025-12-22", + "Open": 43.791325871013356, + "Close": 43.99933624267578, + "Volume": 2899600 + }, + { + "Date": "2025-12-23", + "Open": 43.97952957594494, + "Close": 44.217254638671875, + "Volume": 3739200 + }, + { + "Date": "2025-12-24", + "Open": 44.25687418966565, + "Close": 44.425262451171875, + "Volume": 1274300 + }, + { + "Date": "2025-12-26", + "Open": 44.395547764687606, + "Close": 44.425262451171875, + "Volume": 1505800 + }, + { + "Date": "2025-12-29", + "Open": 44.46488571166992, + "Close": 44.46488571166992, + "Volume": 4741400 + }, + { + "Date": "2025-12-30", + "Open": 44.415359123835366, + "Close": 44.53422164916992, + "Volume": 2526000 + }, + { + "Date": "2025-12-31", + "Open": 44.57384498048642, + "Close": 44.34602355957031, + "Volume": 2110500 + }, + { + "Date": "2026-01-02", + "Open": 44.43517304853248, + "Close": 44.831382751464844, + "Volume": 2733200 + }, + { + "Date": "2026-01-05", + "Open": 44.74223255965642, + "Close": 44.355926513671875, + "Volume": 4194900 + }, + { + "Date": "2026-01-06", + "Open": 44.37573739543532, + "Close": 44.41535949707031, + "Volume": 4662900 + }, + { + "Date": "2026-01-07", + "Open": 44.60355839725501, + "Close": 44.13801193237305, + "Volume": 3725000 + }, + { + "Date": "2026-01-08", + "Open": 44.07858152837997, + "Close": 44.266780853271484, + "Volume": 3728000 + }, + { + "Date": "2026-01-09", + "Open": 44.494601154487334, + "Close": 44.2271614074707, + "Volume": 4114100 + }, + { + "Date": "2026-01-12", + "Open": 44.1082935708451, + "Close": 44.306400299072266, + "Volume": 3102500 + }, + { + "Date": "2026-01-13", + "Open": 44.256874738028415, + "Close": 44.871002197265625, + "Volume": 3572500 + }, + { + "Date": "2026-01-14", + "Open": 44.880910224484715, + "Close": 45.712955474853516, + "Volume": 6238500 + }, + { + "Date": "2026-01-15", + "Open": 45.81200945261838, + "Close": 46.12897872924805, + "Volume": 4619800 + }, + { + "Date": "2026-01-16", + "Open": 46.13888442651933, + "Close": 46.891685485839844, + "Volume": 8687600 + }, + { + "Date": "2026-01-20", + "Open": 46.54500302386808, + "Close": 46.812442779541016, + "Volume": 5361000 + }, + { + "Date": "2026-01-21", + "Open": 47.12941230405957, + "Close": 46.9213981628418, + "Volume": 4844200 + }, + { + "Date": "2026-01-22", + "Open": 46.90158936735029, + "Close": 46.60443115234375, + "Volume": 4977000 + }, + { + "Date": "2026-01-23", + "Open": 46.70348473302886, + "Close": 46.11907196044922, + "Volume": 4172100 + }, + { + "Date": "2026-01-26", + "Open": 46.41623142923365, + "Close": 46.327083587646484, + "Volume": 4067300 + }, + { + "Date": "2026-01-27", + "Open": 46.60443036592145, + "Close": 47.06998062133789, + "Volume": 4708700 + }, + { + "Date": "2026-01-28", + "Open": 46.931306736105746, + "Close": 46.961021423339844, + "Volume": 3726200 + }, + { + "Date": "2026-01-29", + "Open": 47.11950759453222, + "Close": 46.88178253173828, + "Volume": 4073200 + }, + { + "Date": "2026-01-30", + "Open": 46.644053011533245, + "Close": 46.891685485839844, + "Volume": 5063500 + }, + { + "Date": "2026-02-02", + "Open": 46.921400627659295, + "Close": 46.54500198364258, + "Volume": 3328800 + }, + { + "Date": "2026-02-03", + "Open": 46.65395610890312, + "Close": 46.445945739746094, + "Volume": 8310900 + }, + { + "Date": "2026-02-04", + "Open": 46.584621499222926, + "Close": 45.96059036254883, + "Volume": 10749700 + }, + { + "Date": "2026-02-05", + "Open": 46.1487885094893, + "Close": 46.54500198364258, + "Volume": 5056800 + }, + { + "Date": "2026-02-06", + "Open": 46.70000076293945, + "Close": 46.630001068115234, + "Volume": 3240000 + }, + { + "Date": "2026-02-09", + "Open": 46.5, + "Close": 46.81999969482422, + "Volume": 4198100 + }, + { + "Date": "2026-02-10", + "Open": 47.02000045776367, + "Close": 47.65999984741211, + "Volume": 5641300 + }, + { + "Date": "2026-02-11", + "Open": 47.65999984741211, + "Close": 47.93000030517578, + "Volume": 4586000 + }, + { + "Date": "2026-02-12", + "Open": 48.150001525878906, + "Close": 48.84000015258789, + "Volume": 6927700 + }, + { + "Date": "2026-02-13", + "Open": 48.810001373291016, + "Close": 50.099998474121094, + "Volume": 6336400 + }, + { + "Date": "2026-02-17", + "Open": 50.13999938964844, + "Close": 49.349998474121094, + "Volume": 6094300 + }, + { + "Date": "2026-02-18", + "Open": 49.439998626708984, + "Close": 48.939998626708984, + "Volume": 8848200 + }, + { + "Date": "2026-02-19", + "Open": 49.369998931884766, + "Close": 49.56999969482422, + "Volume": 5147700 + }, + { + "Date": "2026-02-20", + "Open": 50.060001373291016, + "Close": 50.20000076293945, + "Volume": 5267700 + }, + { + "Date": "2026-02-23", + "Open": 50.22999954223633, + "Close": 50.439998626708984, + "Volume": 4443300 + }, + { + "Date": "2026-02-24", + "Open": 50.4900016784668, + "Close": 50.63999938964844, + "Volume": 4774100 + }, + { + "Date": "2026-02-25", + "Open": 50.43000030517578, + "Close": 50.63999938964844, + "Volume": 3547600 + }, + { + "Date": "2026-02-26", + "Open": 50.77000045776367, + "Close": 50.63999938964844, + "Volume": 2509900 + }, + { + "Date": "2026-02-27", + "Open": 50.849998474121094, + "Close": 51.15999984741211, + "Volume": 4262400 + }, + { + "Date": "2026-03-02", + "Open": 51.0, + "Close": 50.97999954223633, + "Volume": 3391400 + }, + { + "Date": "2026-03-03", + "Open": 50.79999923706055, + "Close": 50.56999969482422, + "Volume": 4189400 + }, + { + "Date": "2026-03-04", + "Open": 50.56999969482422, + "Close": 50.79999923706055, + "Volume": 3821100 + }, + { + "Date": "2026-03-05", + "Open": 50.349998474121094, + "Close": 50.31999969482422, + "Volume": 5409800 + }, + { + "Date": "2026-03-06", + "Open": 50.029998779296875, + "Close": 50.84000015258789, + "Volume": 4006000 + }, + { + "Date": "2026-03-09", + "Open": 50.959999084472656, + "Close": 50.959999084472656, + "Volume": 4522900 + }, + { + "Date": "2026-03-10", + "Open": 50.880001068115234, + "Close": 50.65999984741211, + "Volume": 2825200 + }, + { + "Date": "2026-03-11", + "Open": 50.540000915527344, + "Close": 50.650001525878906, + "Volume": 4527200 + }, + { + "Date": "2026-03-12", + "Open": 50.630001068115234, + "Close": 50.81999969482422, + "Volume": 3324600 + }, + { + "Date": "2026-03-13", + "Open": 51.18000030517578, + "Close": 51.15999984741211, + "Volume": 5545100 + }, + { + "Date": "2026-03-16", + "Open": 51.75, + "Close": 51.7599983215332, + "Volume": 4123900 + }, + { + "Date": "2026-03-17", + "Open": 51.95000076293945, + "Close": 51.209999084472656, + "Volume": 4589600 + }, + { + "Date": "2026-03-18", + "Open": 51.029998779296875, + "Close": 50.65999984741211, + "Volume": 3267700 + }, + { + "Date": "2026-03-19", + "Open": 50.70000076293945, + "Close": 49.689998626708984, + "Volume": 7457300 + }, + { + "Date": "2026-03-20", + "Open": 49.75, + "Close": 48.540000915527344, + "Volume": 8570400 + }, + { + "Date": "2026-03-23", + "Open": 48.88999938964844, + "Close": 48.77000045776367, + "Volume": 4139900 + }, + { + "Date": "2026-03-24", + "Open": 48.459999084472656, + "Close": 49.15999984741211, + "Volume": 3084400 + }, + { + "Date": "2026-03-25", + "Open": 49.61000061035156, + "Close": 49.52000045776367, + "Volume": 4943800 + }, + { + "Date": "2026-03-26", + "Open": 49.36000061035156, + "Close": 50.029998779296875, + "Volume": 4360500 + }, + { + "Date": "2026-03-27", + "Open": 50.20000076293945, + "Close": 50.029998779296875, + "Volume": 3857600 + }, + { + "Date": "2026-03-30", + "Open": 50.77000045776367, + "Close": 50.41999816894531, + "Volume": 3294400 + }, + { + "Date": "2026-03-31", + "Open": 50.5, + "Close": 50.65999984741211, + "Volume": 4003100 + }, + { + "Date": "2026-04-01", + "Open": 50.47999954223633, + "Close": 50.959999084472656, + "Volume": 4242300 + }, + { + "Date": "2026-04-02", + "Open": 51.099998474121094, + "Close": 51.310001373291016, + "Volume": 2981100 + }, + { + "Date": "2026-04-06", + "Open": 51.13999938964844, + "Close": 51.02000045776367, + "Volume": 2245700 + }, + { + "Date": "2026-04-07", + "Open": 51.09000015258789, + "Close": 51.0, + "Volume": 3830300 + }, + { + "Date": "2026-04-08", + "Open": 51.36000061035156, + "Close": 51.119998931884766, + "Volume": 415338 + } + ], + "FIVE": [ + { + "Date": "2025-11-26", + "Open": 163.4199981689453, + "Close": 166.9499969482422, + "Volume": 1010700 + }, + { + "Date": "2025-11-28", + "Open": 166.75, + "Close": 164.88999938964844, + "Volume": 703400 + }, + { + "Date": "2025-12-01", + "Open": 163.07000732421875, + "Close": 161.7899932861328, + "Volume": 1529000 + }, + { + "Date": "2025-12-02", + "Open": 163.83999633789062, + "Close": 158.89999389648438, + "Volume": 1608500 + }, + { + "Date": "2025-12-03", + "Open": 163.02999877929688, + "Close": 163.14999389648438, + "Volume": 3719800 + }, + { + "Date": "2025-12-04", + "Open": 161.25, + "Close": 168.4199981689453, + "Volume": 4247400 + }, + { + "Date": "2025-12-05", + "Open": 167.75999450683594, + "Close": 173.1999969482422, + "Volume": 2195900 + }, + { + "Date": "2025-12-08", + "Open": 178.89999389648438, + "Close": 174.6199951171875, + "Volume": 1652200 + }, + { + "Date": "2025-12-09", + "Open": 173.66000366210938, + "Close": 175.33999633789062, + "Volume": 892800 + }, + { + "Date": "2025-12-10", + "Open": 176.08999633789062, + "Close": 177.16000366210938, + "Volume": 966700 + }, + { + "Date": "2025-12-11", + "Open": 177.16000366210938, + "Close": 181.41000366210938, + "Volume": 1253100 + }, + { + "Date": "2025-12-12", + "Open": 182.27000427246094, + "Close": 183.41000366210938, + "Volume": 1254300 + }, + { + "Date": "2025-12-15", + "Open": 182.47999572753906, + "Close": 181.66000366210938, + "Volume": 1378500 + }, + { + "Date": "2025-12-16", + "Open": 179.97000122070312, + "Close": 176.77000427246094, + "Volume": 962300 + }, + { + "Date": "2025-12-17", + "Open": 177.8699951171875, + "Close": 178.5399932861328, + "Volume": 1191900 + }, + { + "Date": "2025-12-18", + "Open": 181.85000610351562, + "Close": 182.0399932861328, + "Volume": 1226000 + }, + { + "Date": "2025-12-19", + "Open": 183.00999450683594, + "Close": 182.07000732421875, + "Volume": 1793500 + }, + { + "Date": "2025-12-22", + "Open": 183.69000244140625, + "Close": 186.5399932861328, + "Volume": 950900 + }, + { + "Date": "2025-12-23", + "Open": 187.7100067138672, + "Close": 187.80999755859375, + "Volume": 907300 + }, + { + "Date": "2025-12-24", + "Open": 189.0, + "Close": 188.6699981689453, + "Volume": 442800 + }, + { + "Date": "2025-12-26", + "Open": 188.72999572753906, + "Close": 189.88999938964844, + "Volume": 651900 + }, + { + "Date": "2025-12-29", + "Open": 185.92999267578125, + "Close": 189.07000732421875, + "Volume": 1119600 + }, + { + "Date": "2025-12-30", + "Open": 186.63999938964844, + "Close": 188.58999633789062, + "Volume": 689700 + }, + { + "Date": "2025-12-31", + "Open": 188.30999755859375, + "Close": 188.36000061035156, + "Volume": 686700 + }, + { + "Date": "2026-01-02", + "Open": 190.42999267578125, + "Close": 193.4499969482422, + "Volume": 942400 + }, + { + "Date": "2026-01-05", + "Open": 193.82000732421875, + "Close": 196.63999938964844, + "Volume": 1485500 + }, + { + "Date": "2026-01-06", + "Open": 197.6999969482422, + "Close": 202.33999633789062, + "Volume": 1645400 + }, + { + "Date": "2026-01-07", + "Open": 202.16000366210938, + "Close": 200.61000061035156, + "Volume": 1418500 + }, + { + "Date": "2026-01-08", + "Open": 200.44000244140625, + "Close": 198.00999450683594, + "Volume": 1335100 + }, + { + "Date": "2026-01-09", + "Open": 199.1999969482422, + "Close": 195.57000732421875, + "Volume": 1873400 + }, + { + "Date": "2026-01-12", + "Open": 193.27000427246094, + "Close": 203.61000061035156, + "Volume": 1657400 + }, + { + "Date": "2026-01-13", + "Open": 201.88999938964844, + "Close": 200.9499969482422, + "Volume": 1141500 + }, + { + "Date": "2026-01-14", + "Open": 201.44000244140625, + "Close": 197.4499969482422, + "Volume": 1069000 + }, + { + "Date": "2026-01-15", + "Open": 201.27000427246094, + "Close": 198.0399932861328, + "Volume": 904600 + }, + { + "Date": "2026-01-16", + "Open": 197.14999389648438, + "Close": 196.69000244140625, + "Volume": 1145400 + }, + { + "Date": "2026-01-20", + "Open": 196.5399932861328, + "Close": 191.22000122070312, + "Volume": 1566300 + }, + { + "Date": "2026-01-21", + "Open": 192.97999572753906, + "Close": 195.9199981689453, + "Volume": 1208800 + }, + { + "Date": "2026-01-22", + "Open": 197.2100067138672, + "Close": 191.3300018310547, + "Volume": 893800 + }, + { + "Date": "2026-01-23", + "Open": 191.38999938964844, + "Close": 190.3699951171875, + "Volume": 738900 + }, + { + "Date": "2026-01-26", + "Open": 188.85000610351562, + "Close": 188.57000732421875, + "Volume": 1122600 + }, + { + "Date": "2026-01-27", + "Open": 189.69000244140625, + "Close": 187.24000549316406, + "Volume": 777100 + }, + { + "Date": "2026-01-28", + "Open": 186.3699951171875, + "Close": 185.4199981689453, + "Volume": 719300 + }, + { + "Date": "2026-01-29", + "Open": 186.83999633789062, + "Close": 188.38999938964844, + "Volume": 1022100 + }, + { + "Date": "2026-01-30", + "Open": 188.3699951171875, + "Close": 191.63999938964844, + "Volume": 1074800 + }, + { + "Date": "2026-02-02", + "Open": 191.63999938964844, + "Close": 197.8000030517578, + "Volume": 968000 + }, + { + "Date": "2026-02-03", + "Open": 199.1999969482422, + "Close": 196.72999572753906, + "Volume": 936600 + }, + { + "Date": "2026-02-04", + "Open": 202.80999755859375, + "Close": 192.92999267578125, + "Volume": 1187800 + }, + { + "Date": "2026-02-05", + "Open": 193.07000732421875, + "Close": 194.08999633789062, + "Volume": 959000 + }, + { + "Date": "2026-02-06", + "Open": 196.66000366210938, + "Close": 202.61000061035156, + "Volume": 1321800 + }, + { + "Date": "2026-02-09", + "Open": 202.77000427246094, + "Close": 209.42999267578125, + "Volume": 949600 + }, + { + "Date": "2026-02-10", + "Open": 208.30999755859375, + "Close": 206.67999267578125, + "Volume": 600600 + }, + { + "Date": "2026-02-11", + "Open": 209.0, + "Close": 206.1199951171875, + "Volume": 653100 + }, + { + "Date": "2026-02-12", + "Open": 207.67999267578125, + "Close": 201.22999572753906, + "Volume": 789000 + }, + { + "Date": "2026-02-13", + "Open": 201.1300048828125, + "Close": 205.92999267578125, + "Volume": 789600 + }, + { + "Date": "2026-02-17", + "Open": 206.67999267578125, + "Close": 212.47999572753906, + "Volume": 940000 + }, + { + "Date": "2026-02-18", + "Open": 211.8000030517578, + "Close": 214.36000061035156, + "Volume": 1163900 + }, + { + "Date": "2026-02-19", + "Open": 212.52000427246094, + "Close": 215.97000122070312, + "Volume": 591900 + }, + { + "Date": "2026-02-20", + "Open": 213.77999877929688, + "Close": 220.08999633789062, + "Volume": 1493900 + }, + { + "Date": "2026-02-23", + "Open": 218.72999572753906, + "Close": 219.2899932861328, + "Volume": 1010700 + }, + { + "Date": "2026-02-24", + "Open": 217.00999450683594, + "Close": 221.39999389648438, + "Volume": 591300 + }, + { + "Date": "2026-02-25", + "Open": 221.58999633789062, + "Close": 223.10000610351562, + "Volume": 560800 + }, + { + "Date": "2026-02-26", + "Open": 224.97000122070312, + "Close": 225.1199951171875, + "Volume": 875100 + }, + { + "Date": "2026-02-27", + "Open": 221.25, + "Close": 223.52999877929688, + "Volume": 1017500 + }, + { + "Date": "2026-03-02", + "Open": 216.0, + "Close": 223.47999572753906, + "Volume": 854900 + }, + { + "Date": "2026-03-03", + "Open": 216.97000122070312, + "Close": 221.5500030517578, + "Volume": 1171200 + }, + { + "Date": "2026-03-04", + "Open": 225.0, + "Close": 220.52000427246094, + "Volume": 693600 + }, + { + "Date": "2026-03-05", + "Open": 218.1999969482422, + "Close": 221.64999389648438, + "Volume": 974500 + }, + { + "Date": "2026-03-06", + "Open": 216.33999633789062, + "Close": 215.27999877929688, + "Volume": 844000 + }, + { + "Date": "2026-03-09", + "Open": 212.50999450683594, + "Close": 219.82000732421875, + "Volume": 943400 + }, + { + "Date": "2026-03-10", + "Open": 219.3300018310547, + "Close": 221.0500030517578, + "Volume": 910000 + }, + { + "Date": "2026-03-11", + "Open": 220.02999877929688, + "Close": 218.5399932861328, + "Volume": 730700 + }, + { + "Date": "2026-03-12", + "Open": 212.77999877929688, + "Close": 217.02999877929688, + "Volume": 783500 + }, + { + "Date": "2026-03-13", + "Open": 214.6199951171875, + "Close": 210.36000061035156, + "Volume": 1324200 + }, + { + "Date": "2026-03-16", + "Open": 213.83999633789062, + "Close": 211.6699981689453, + "Volume": 694700 + }, + { + "Date": "2026-03-17", + "Open": 211.6699981689453, + "Close": 214.0, + "Volume": 1070800 + }, + { + "Date": "2026-03-18", + "Open": 214.1999969482422, + "Close": 212.47000122070312, + "Volume": 2418500 + }, + { + "Date": "2026-03-19", + "Open": 219.3000030517578, + "Close": 235.1699981689453, + "Volume": 4173100 + }, + { + "Date": "2026-03-20", + "Open": 235.0, + "Close": 227.4199981689453, + "Volume": 1990300 + }, + { + "Date": "2026-03-23", + "Open": 229.30999755859375, + "Close": 230.5, + "Volume": 1588200 + }, + { + "Date": "2026-03-24", + "Open": 230.14999389648438, + "Close": 231.08999633789062, + "Volume": 1376400 + }, + { + "Date": "2026-03-25", + "Open": 233.30999755859375, + "Close": 233.64999389648438, + "Volume": 963300 + }, + { + "Date": "2026-03-26", + "Open": 231.55999755859375, + "Close": 226.7899932861328, + "Volume": 1205200 + }, + { + "Date": "2026-03-27", + "Open": 225.69000244140625, + "Close": 221.72000122070312, + "Volume": 1040700 + }, + { + "Date": "2026-03-30", + "Open": 226.27000427246094, + "Close": 219.82000732421875, + "Volume": 891200 + }, + { + "Date": "2026-03-31", + "Open": 223.9199981689453, + "Close": 228.47999572753906, + "Volume": 926900 + }, + { + "Date": "2026-04-01", + "Open": 230.3800048828125, + "Close": 234.9199981689453, + "Volume": 917500 + }, + { + "Date": "2026-04-02", + "Open": 229.1999969482422, + "Close": 235.38999938964844, + "Volume": 1119700 + }, + { + "Date": "2026-04-06", + "Open": 236.05999755859375, + "Close": 233.72000122070312, + "Volume": 1195700 + }, + { + "Date": "2026-04-07", + "Open": 230.80999755859375, + "Close": 226.52999877929688, + "Volume": 1023100 + }, + { + "Date": "2026-04-08", + "Open": 234.99270629882812, + "Close": 227.60000610351562, + "Volume": 295683 + } + ], + "FHI": [ + { + "Date": "2025-11-26", + "Open": 49.15863858675609, + "Close": 49.99318313598633, + "Volume": 743300 + }, + { + "Date": "2025-11-28", + "Open": 50.191883453907664, + "Close": 49.844154357910156, + "Volume": 222100 + }, + { + "Date": "2025-12-01", + "Open": 49.65539101026945, + "Close": 49.585845947265625, + "Volume": 648100 + }, + { + "Date": "2025-12-02", + "Open": 49.615652043488964, + "Close": 49.804420471191406, + "Volume": 699300 + }, + { + "Date": "2025-12-03", + "Open": 49.794480256831555, + "Close": 50.2713623046875, + "Volume": 847600 + }, + { + "Date": "2025-12-04", + "Open": 50.23162664854874, + "Close": 50.44026184082031, + "Volume": 488400 + }, + { + "Date": "2025-12-05", + "Open": 50.37071754299792, + "Close": 50.51974105834961, + "Volume": 353700 + }, + { + "Date": "2025-12-08", + "Open": 50.39058556739464, + "Close": 49.87396240234375, + "Volume": 932500 + }, + { + "Date": "2025-12-09", + "Open": 49.804419089180236, + "Close": 50.44026184082031, + "Volume": 469000 + }, + { + "Date": "2025-12-10", + "Open": 50.291234434423906, + "Close": 51.20526123046875, + "Volume": 667700 + }, + { + "Date": "2025-12-11", + "Open": 51.19532210843677, + "Close": 52.1689567565918, + "Volume": 1054200 + }, + { + "Date": "2025-12-12", + "Open": 52.54649048382001, + "Close": 51.851036071777344, + "Volume": 330400 + }, + { + "Date": "2025-12-15", + "Open": 51.84110377290746, + "Close": 51.57285690307617, + "Volume": 729800 + }, + { + "Date": "2025-12-16", + "Open": 51.741752798939196, + "Close": 51.761619567871094, + "Volume": 580200 + }, + { + "Date": "2025-12-17", + "Open": 51.890778938642136, + "Close": 52.417335510253906, + "Volume": 555500 + }, + { + "Date": "2025-12-18", + "Open": 52.80480347896637, + "Close": 52.5762939453125, + "Volume": 489500 + }, + { + "Date": "2025-12-19", + "Open": 52.54649108447131, + "Close": 52.29811477661133, + "Volume": 1140000 + }, + { + "Date": "2025-12-22", + "Open": 52.37759846192035, + "Close": 53.222076416015625, + "Volume": 426900 + }, + { + "Date": "2025-12-23", + "Open": 53.15253181557206, + "Close": 53.659217834472656, + "Volume": 530800 + }, + { + "Date": "2025-12-24", + "Open": 53.58967210092347, + "Close": 53.977142333984375, + "Volume": 226500 + }, + { + "Date": "2025-12-26", + "Open": 54.066552201298, + "Close": 53.778438568115234, + "Volume": 328800 + }, + { + "Date": "2025-12-29", + "Open": 53.78837312571794, + "Close": 53.51019287109375, + "Volume": 371400 + }, + { + "Date": "2025-12-30", + "Open": 53.420776746061705, + "Close": 52.68558120727539, + "Volume": 437300 + }, + { + "Date": "2025-12-31", + "Open": 52.64584597282403, + "Close": 51.73181915283203, + "Volume": 387900 + }, + { + "Date": "2026-01-02", + "Open": 51.67220658183943, + "Close": 52.029869079589844, + "Volume": 443200 + }, + { + "Date": "2026-01-05", + "Open": 51.6026615907, + "Close": 53.202205657958984, + "Volume": 553100 + }, + { + "Date": "2026-01-06", + "Open": 53.172401438699595, + "Close": 52.784934997558594, + "Volume": 833100 + }, + { + "Date": "2026-01-07", + "Open": 52.784933606304996, + "Close": 52.25837326049805, + "Volume": 434400 + }, + { + "Date": "2026-01-08", + "Open": 52.15902368686993, + "Close": 52.58623123168945, + "Volume": 484600 + }, + { + "Date": "2026-01-09", + "Open": 52.30805050178796, + "Close": 52.536556243896484, + "Volume": 590500 + }, + { + "Date": "2026-01-12", + "Open": 52.07954427303665, + "Close": 52.48688507080078, + "Volume": 605100 + }, + { + "Date": "2026-01-13", + "Open": 52.38753260722081, + "Close": 50.966819763183594, + "Volume": 419300 + }, + { + "Date": "2026-01-14", + "Open": 50.66876738755522, + "Close": 51.97026062011719, + "Volume": 482400 + }, + { + "Date": "2026-01-15", + "Open": 52.4570753697601, + "Close": 53.063114166259766, + "Volume": 463200 + }, + { + "Date": "2026-01-16", + "Open": 52.88428464307352, + "Close": 54.01688003540039, + "Volume": 550800 + }, + { + "Date": "2026-01-20", + "Open": 53.232011340028826, + "Close": 52.993568420410156, + "Volume": 472400 + }, + { + "Date": "2026-01-21", + "Open": 53.371103325917716, + "Close": 53.957271575927734, + "Volume": 1019200 + }, + { + "Date": "2026-01-22", + "Open": 54.3447378950641, + "Close": 54.334800720214844, + "Volume": 509200 + }, + { + "Date": "2026-01-23", + "Open": 54.215580372765785, + "Close": 53.092918395996094, + "Volume": 403700 + }, + { + "Date": "2026-01-26", + "Open": 53.29161991429835, + "Close": 53.063114166259766, + "Volume": 733600 + }, + { + "Date": "2026-01-27", + "Open": 52.953826779771994, + "Close": 52.1689567565918, + "Volume": 432000 + }, + { + "Date": "2026-01-28", + "Open": 52.24843910984349, + "Close": 52.56636047363281, + "Volume": 661800 + }, + { + "Date": "2026-01-29", + "Open": 53.01343975279301, + "Close": 52.68558120727539, + "Volume": 1248300 + }, + { + "Date": "2026-01-30", + "Open": 52.15902329857911, + "Close": 52.933956146240234, + "Volume": 995800 + }, + { + "Date": "2026-02-02", + "Open": 52.68558035527865, + "Close": 53.37110137939453, + "Volume": 772300 + }, + { + "Date": "2026-02-03", + "Open": 53.03331189694867, + "Close": 52.45707702636719, + "Volume": 759600 + }, + { + "Date": "2026-02-04", + "Open": 52.556429528447566, + "Close": 52.81473922729492, + "Volume": 604600 + }, + { + "Date": "2026-02-05", + "Open": 53.24194649909882, + "Close": 52.0099983215332, + "Volume": 582700 + }, + { + "Date": "2026-02-06", + "Open": 52.7599983215332, + "Close": 52.119998931884766, + "Volume": 766000 + }, + { + "Date": "2026-02-09", + "Open": 52.15999984741211, + "Close": 53.33000183105469, + "Volume": 567000 + }, + { + "Date": "2026-02-10", + "Open": 53.099998474121094, + "Close": 54.33000183105469, + "Volume": 792900 + }, + { + "Date": "2026-02-11", + "Open": 54.349998474121094, + "Close": 53.869998931884766, + "Volume": 770800 + }, + { + "Date": "2026-02-12", + "Open": 54.09000015258789, + "Close": 54.29999923706055, + "Volume": 888800 + }, + { + "Date": "2026-02-13", + "Open": 54.40999984741211, + "Close": 55.439998626708984, + "Volume": 1068400 + }, + { + "Date": "2026-02-17", + "Open": 55.900001525878906, + "Close": 54.880001068115234, + "Volume": 625900 + }, + { + "Date": "2026-02-18", + "Open": 54.91999816894531, + "Close": 56.060001373291016, + "Volume": 404100 + }, + { + "Date": "2026-02-19", + "Open": 55.439998626708984, + "Close": 54.810001373291016, + "Volume": 555100 + }, + { + "Date": "2026-02-20", + "Open": 54.810001373291016, + "Close": 55.880001068115234, + "Volume": 884700 + }, + { + "Date": "2026-02-23", + "Open": 55.880001068115234, + "Close": 54.68000030517578, + "Volume": 669400 + }, + { + "Date": "2026-02-24", + "Open": 54.650001525878906, + "Close": 55.400001525878906, + "Volume": 399700 + }, + { + "Date": "2026-02-25", + "Open": 55.959999084472656, + "Close": 56.380001068115234, + "Volume": 345500 + }, + { + "Date": "2026-02-26", + "Open": 56.599998474121094, + "Close": 56.939998626708984, + "Volume": 693800 + }, + { + "Date": "2026-02-27", + "Open": 56.41999816894531, + "Close": 56.0099983215332, + "Volume": 782700 + }, + { + "Date": "2026-03-02", + "Open": 55.18000030517578, + "Close": 56.970001220703125, + "Volume": 715700 + }, + { + "Date": "2026-03-03", + "Open": 55.54999923706055, + "Close": 56.45000076293945, + "Volume": 835100 + }, + { + "Date": "2026-03-04", + "Open": 56.66999816894531, + "Close": 57.20000076293945, + "Volume": 747700 + }, + { + "Date": "2026-03-05", + "Open": 57.0099983215332, + "Close": 56.880001068115234, + "Volume": 627700 + }, + { + "Date": "2026-03-06", + "Open": 55.93000030517578, + "Close": 55.86000061035156, + "Volume": 762200 + }, + { + "Date": "2026-03-09", + "Open": 55.02000045776367, + "Close": 55.34000015258789, + "Volume": 798600 + }, + { + "Date": "2026-03-10", + "Open": 55.52000045776367, + "Close": 55.2599983215332, + "Volume": 551500 + }, + { + "Date": "2026-03-11", + "Open": 55.04999923706055, + "Close": 56.810001373291016, + "Volume": 953800 + }, + { + "Date": "2026-03-12", + "Open": 56.13999938964844, + "Close": 56.54999923706055, + "Volume": 1353000 + }, + { + "Date": "2026-03-13", + "Open": 57.02000045776367, + "Close": 56.9900016784668, + "Volume": 830800 + }, + { + "Date": "2026-03-16", + "Open": 57.349998474121094, + "Close": 56.599998474121094, + "Volume": 674800 + }, + { + "Date": "2026-03-17", + "Open": 56.65999984741211, + "Close": 56.88999938964844, + "Volume": 715300 + }, + { + "Date": "2026-03-18", + "Open": 56.540000915527344, + "Close": 55.95000076293945, + "Volume": 698000 + }, + { + "Date": "2026-03-19", + "Open": 55.400001525878906, + "Close": 55.79999923706055, + "Volume": 722700 + }, + { + "Date": "2026-03-20", + "Open": 55.849998474121094, + "Close": 55.66999816894531, + "Volume": 3225400 + }, + { + "Date": "2026-03-23", + "Open": 56.56999969482422, + "Close": 56.290000915527344, + "Volume": 720800 + }, + { + "Date": "2026-03-24", + "Open": 55.84000015258789, + "Close": 56.33000183105469, + "Volume": 538000 + }, + { + "Date": "2026-03-25", + "Open": 56.90999984741211, + "Close": 57.5, + "Volume": 662800 + }, + { + "Date": "2026-03-26", + "Open": 57.29999923706055, + "Close": 57.34000015258789, + "Volume": 522300 + }, + { + "Date": "2026-03-27", + "Open": 57.08000183105469, + "Close": 56.0, + "Volume": 484800 + }, + { + "Date": "2026-03-30", + "Open": 56.47999954223633, + "Close": 56.18000030517578, + "Volume": 555000 + }, + { + "Date": "2026-03-31", + "Open": 56.93000030517578, + "Close": 56.709999084472656, + "Volume": 681400 + }, + { + "Date": "2026-04-01", + "Open": 57.06999969482422, + "Close": 58.04999923706055, + "Volume": 735300 + }, + { + "Date": "2026-04-02", + "Open": 57.18000030517578, + "Close": 57.810001373291016, + "Volume": 644100 + }, + { + "Date": "2026-04-06", + "Open": 57.79999923706055, + "Close": 57.540000915527344, + "Volume": 685100 + }, + { + "Date": "2026-04-07", + "Open": 57.349998474121094, + "Close": 56.790000915527344, + "Volume": 1046400 + }, + { + "Date": "2026-04-08", + "Open": 57.13999938964844, + "Close": 57.529998779296875, + "Volume": 216258 + } + ], + "FBNC": [ + { + "Date": "2025-11-26", + "Open": 50.811056017663546, + "Close": 50.939918518066406, + "Volume": 392000 + }, + { + "Date": "2025-11-28", + "Open": 50.87053019320201, + "Close": 50.5632438659668, + "Volume": 142000 + }, + { + "Date": "2025-12-01", + "Open": 50.0577119718324, + "Close": 50.82096862792969, + "Volume": 120800 + }, + { + "Date": "2025-12-02", + "Open": 51.108428024611584, + "Close": 50.19648361206055, + "Volume": 140600 + }, + { + "Date": "2025-12-03", + "Open": 50.37490978173903, + "Close": 51.25711441040039, + "Volume": 155600 + }, + { + "Date": "2025-12-04", + "Open": 50.94982963309396, + "Close": 51.157989501953125, + "Volume": 126900 + }, + { + "Date": "2025-12-05", + "Open": 50.93000654734519, + "Close": 50.53350830078125, + "Volume": 114800 + }, + { + "Date": "2025-12-08", + "Open": 50.8209659059343, + "Close": 50.75157928466797, + "Volume": 230100 + }, + { + "Date": "2025-12-09", + "Open": 50.791229862902235, + "Close": 50.75157928466797, + "Volume": 154000 + }, + { + "Date": "2025-12-10", + "Open": 50.67227691211859, + "Close": 52.288002014160156, + "Volume": 269600 + }, + { + "Date": "2025-12-11", + "Open": 52.159141298353696, + "Close": 52.90257263183594, + "Volume": 186100 + }, + { + "Date": "2025-12-12", + "Open": 52.90257661779719, + "Close": 52.89266586303711, + "Volume": 201200 + }, + { + "Date": "2025-12-15", + "Open": 53.2395972743922, + "Close": 53.00170135498047, + "Volume": 203900 + }, + { + "Date": "2025-12-16", + "Open": 53.21977071359922, + "Close": 53.080997467041016, + "Volume": 212700 + }, + { + "Date": "2025-12-17", + "Open": 52.91249139234611, + "Close": 52.63494110107422, + "Volume": 235900 + }, + { + "Date": "2025-12-18", + "Open": 53.15038545134638, + "Close": 52.75389099121094, + "Volume": 145400 + }, + { + "Date": "2025-12-19", + "Open": 52.58537700198568, + "Close": 51.84194564819336, + "Volume": 983900 + }, + { + "Date": "2025-12-22", + "Open": 51.90142468350719, + "Close": 52.3673095703125, + "Volume": 168800 + }, + { + "Date": "2025-12-23", + "Open": 52.32765610760985, + "Close": 51.822120666503906, + "Volume": 109000 + }, + { + "Date": "2025-12-24", + "Open": 51.613959479959725, + "Close": 51.66352081298828, + "Volume": 96900 + }, + { + "Date": "2025-12-26", + "Open": 51.663521599896725, + "Close": 51.61396026611328, + "Volume": 87800 + }, + { + "Date": "2025-12-29", + "Open": 51.61395846615619, + "Close": 51.4850959777832, + "Volume": 108400 + }, + { + "Date": "2025-12-30", + "Open": 51.3958876195039, + "Close": 51.01921844482422, + "Volume": 134800 + }, + { + "Date": "2025-12-31", + "Open": 51.01921733524199, + "Close": 50.5711555480957, + "Volume": 255600 + }, + { + "Date": "2026-01-02", + "Open": 50.610986173914604, + "Close": 50.69063949584961, + "Volume": 197100 + }, + { + "Date": "2026-01-05", + "Open": 50.501459525191805, + "Close": 51.736114501953125, + "Volume": 183200 + }, + { + "Date": "2026-01-06", + "Open": 51.45732034451013, + "Close": 52.12443161010742, + "Volume": 196200 + }, + { + "Date": "2026-01-07", + "Open": 52.96081085963838, + "Close": 52.31361389160156, + "Volume": 173700 + }, + { + "Date": "2026-01-08", + "Open": 52.01490962765201, + "Close": 53.54827117919922, + "Volume": 229300 + }, + { + "Date": "2026-01-09", + "Open": 53.54826910654601, + "Close": 53.42878723144531, + "Volume": 226300 + }, + { + "Date": "2026-01-12", + "Open": 52.95085808465653, + "Close": 53.27943420410156, + "Volume": 239800 + }, + { + "Date": "2026-01-13", + "Open": 53.23960845271413, + "Close": 54.04611587524414, + "Volume": 250400 + }, + { + "Date": "2026-01-14", + "Open": 54.006289867423696, + "Close": 55.18120193481445, + "Volume": 310600 + }, + { + "Date": "2026-01-15", + "Open": 55.18120313316989, + "Close": 57.28211212158203, + "Volume": 333600 + }, + { + "Date": "2026-01-16", + "Open": 57.32194264033209, + "Close": 57.670433044433594, + "Volume": 373300 + }, + { + "Date": "2026-01-20", + "Open": 56.85396649246104, + "Close": 57.50116729736328, + "Volume": 262800 + }, + { + "Date": "2026-01-21", + "Open": 57.879528053032, + "Close": 60.239315032958984, + "Volume": 416700 + }, + { + "Date": "2026-01-22", + "Open": 60.23931614088831, + "Close": 60.6873779296875, + "Volume": 620300 + }, + { + "Date": "2026-01-23", + "Open": 60.29905932534922, + "Close": 57.521080017089844, + "Volume": 590200 + }, + { + "Date": "2026-01-26", + "Open": 57.66047583185437, + "Close": 57.28211212158203, + "Volume": 303500 + }, + { + "Date": "2026-01-27", + "Open": 57.4115526465619, + "Close": 56.43577575683594, + "Volume": 209200 + }, + { + "Date": "2026-01-28", + "Open": 56.903753905420885, + "Close": 56.555259704589844, + "Volume": 262200 + }, + { + "Date": "2026-01-29", + "Open": 56.84400807803803, + "Close": 57.80982971191406, + "Volume": 370700 + }, + { + "Date": "2026-01-30", + "Open": 57.38168281490474, + "Close": 57.680389404296875, + "Volume": 346000 + }, + { + "Date": "2026-02-02", + "Open": 57.899443249283664, + "Close": 58.42715835571289, + "Volume": 247700 + }, + { + "Date": "2026-02-03", + "Open": 58.46698841576955, + "Close": 59.28345489501953, + "Volume": 216900 + }, + { + "Date": "2026-02-04", + "Open": 59.74147169027583, + "Close": 60.25923156738281, + "Volume": 215000 + }, + { + "Date": "2026-02-05", + "Open": 60.00034746433963, + "Close": 60.67741775512695, + "Volume": 349300 + }, + { + "Date": "2026-02-06", + "Open": 61.01595329164024, + "Close": 61.96186065673828, + "Volume": 310200 + }, + { + "Date": "2026-02-09", + "Open": 61.51379931949139, + "Close": 61.4938850402832, + "Volume": 175400 + }, + { + "Date": "2026-02-10", + "Open": 61.17526464899515, + "Close": 60.587806701660156, + "Volume": 231700 + }, + { + "Date": "2026-02-11", + "Open": 60.96617095837279, + "Close": 60.289100646972656, + "Volume": 156400 + }, + { + "Date": "2026-02-12", + "Open": 60.8466887667597, + "Close": 59.612030029296875, + "Volume": 190100 + }, + { + "Date": "2026-02-13", + "Open": 59.75142732950503, + "Close": 60.66746520996094, + "Volume": 158400 + }, + { + "Date": "2026-02-17", + "Open": 60.90642835809931, + "Close": 60.796905517578125, + "Volume": 231400 + }, + { + "Date": "2026-02-18", + "Open": 60.68737930251397, + "Close": 60.767032623291016, + "Volume": 249900 + }, + { + "Date": "2026-02-19", + "Open": 60.408582140480725, + "Close": 60.92634201049805, + "Volume": 157600 + }, + { + "Date": "2026-02-20", + "Open": 60.926340934983365, + "Close": 61.96186065673828, + "Volume": 238600 + }, + { + "Date": "2026-02-23", + "Open": 61.762722610566065, + "Close": 58.66612243652344, + "Volume": 228300 + }, + { + "Date": "2026-02-24", + "Open": 58.45702708503189, + "Close": 58.656166076660156, + "Volume": 161500 + }, + { + "Date": "2026-02-25", + "Open": 58.75573515646539, + "Close": 59.950565338134766, + "Volume": 130800 + }, + { + "Date": "2026-02-26", + "Open": 60.21940285659315, + "Close": 59.92069625854492, + "Volume": 163800 + }, + { + "Date": "2026-02-27", + "Open": 58.70595139442513, + "Close": 56.54530334472656, + "Volume": 264200 + }, + { + "Date": "2026-03-02", + "Open": 55.74874908098675, + "Close": 57.74013137817383, + "Volume": 163500 + }, + { + "Date": "2026-03-03", + "Open": 56.02754466061723, + "Close": 57.77000427246094, + "Volume": 190500 + }, + { + "Date": "2026-03-04", + "Open": 58.178237326259854, + "Close": 57.869571685791016, + "Volume": 152800 + }, + { + "Date": "2026-03-05", + "Open": 57.172585484535276, + "Close": 57.28211212158203, + "Volume": 162300 + }, + { + "Date": "2026-03-06", + "Open": 55.46995353508044, + "Close": 55.68900680541992, + "Volume": 218000 + }, + { + "Date": "2026-03-09", + "Open": 54.56387595634871, + "Close": 54.99202346801758, + "Volume": 259900 + }, + { + "Date": "2026-03-10", + "Open": 54.85262721159201, + "Close": 55.260860443115234, + "Volume": 270200 + }, + { + "Date": "2026-03-11", + "Open": 54.85262656881293, + "Close": 54.344825744628906, + "Volume": 250800 + }, + { + "Date": "2026-03-12", + "Open": 53.19977941442262, + "Close": 53.4686164855957, + "Volume": 272700 + }, + { + "Date": "2026-03-13", + "Open": 54.066029414109224, + "Close": 52.960811614990234, + "Volume": 212400 + }, + { + "Date": "2026-03-16", + "Open": 53.34913681991994, + "Close": 52.881160736083984, + "Volume": 150900 + }, + { + "Date": "2026-03-17", + "Open": 52.8811599381286, + "Close": 53.11016845703125, + "Volume": 214700 + }, + { + "Date": "2026-03-18", + "Open": 52.92098757842496, + "Close": 52.562538146972656, + "Volume": 236200 + }, + { + "Date": "2026-03-19", + "Open": 52.16425893795616, + "Close": 52.821414947509766, + "Volume": 210100 + }, + { + "Date": "2026-03-20", + "Open": 52.78158622421193, + "Close": 52.482879638671875, + "Volume": 600300 + }, + { + "Date": "2026-03-23", + "Open": 53.797193265538866, + "Close": 53.94654846191406, + "Volume": 245800 + }, + { + "Date": "2026-03-24", + "Open": 53.43874395557672, + "Close": 54.72318649291992, + "Volume": 219600 + }, + { + "Date": "2026-03-25", + "Open": 55.121464187417956, + "Close": 55.52969741821289, + "Volume": 246300 + }, + { + "Date": "2026-03-26", + "Open": 55.15133475238821, + "Close": 55.37038803100586, + "Volume": 170000 + }, + { + "Date": "2026-03-27", + "Open": 55.04180657094911, + "Close": 54.95219421386719, + "Volume": 246200 + }, + { + "Date": "2026-03-30", + "Open": 55.390301006237664, + "Close": 55.459999084472656, + "Volume": 248200 + }, + { + "Date": "2026-03-31", + "Open": 55.7400016784668, + "Close": 56.349998474121094, + "Volume": 409700 + }, + { + "Date": "2026-04-01", + "Open": 56.59000015258789, + "Close": 56.400001525878906, + "Volume": 176600 + }, + { + "Date": "2026-04-02", + "Open": 55.45000076293945, + "Close": 55.869998931884766, + "Volume": 185200 + }, + { + "Date": "2026-04-06", + "Open": 55.66999816894531, + "Close": 56.279998779296875, + "Volume": 113500 + }, + { + "Date": "2026-04-07", + "Open": 55.9900016784668, + "Close": 55.75, + "Volume": 223000 + }, + { + "Date": "2026-04-08", + "Open": 57.0, + "Close": 57.64500045776367, + "Volume": 58904 + } + ], + "FIVN": [ + { + "Date": "2025-11-26", + "Open": 19.389999389648438, + "Close": 19.559999465942383, + "Volume": 1616100 + }, + { + "Date": "2025-11-28", + "Open": 19.610000610351562, + "Close": 19.59000015258789, + "Volume": 794300 + }, + { + "Date": "2025-12-01", + "Open": 19.15999984741211, + "Close": 19.860000610351562, + "Volume": 2723600 + }, + { + "Date": "2025-12-02", + "Open": 20.010000228881836, + "Close": 19.690000534057617, + "Volume": 1689800 + }, + { + "Date": "2025-12-03", + "Open": 19.729999542236328, + "Close": 20.450000762939453, + "Volume": 1644100 + }, + { + "Date": "2025-12-04", + "Open": 20.520000457763672, + "Close": 20.739999771118164, + "Volume": 1894100 + }, + { + "Date": "2025-12-05", + "Open": 20.530000686645508, + "Close": 20.649999618530273, + "Volume": 1991500 + }, + { + "Date": "2025-12-08", + "Open": 20.690000534057617, + "Close": 20.81999969482422, + "Volume": 1322600 + }, + { + "Date": "2025-12-09", + "Open": 20.700000762939453, + "Close": 21.510000228881836, + "Volume": 1747600 + }, + { + "Date": "2025-12-10", + "Open": 21.3700008392334, + "Close": 21.600000381469727, + "Volume": 1354900 + }, + { + "Date": "2025-12-11", + "Open": 21.600000381469727, + "Close": 21.469999313354492, + "Volume": 1112700 + }, + { + "Date": "2025-12-12", + "Open": 21.395000457763672, + "Close": 21.139999389648438, + "Volume": 1632000 + }, + { + "Date": "2025-12-15", + "Open": 21.15999984741211, + "Close": 20.600000381469727, + "Volume": 2268300 + }, + { + "Date": "2025-12-16", + "Open": 20.559999465942383, + "Close": 21.510000228881836, + "Volume": 1601700 + }, + { + "Date": "2025-12-17", + "Open": 21.274999618530273, + "Close": 21.110000610351562, + "Volume": 1413100 + }, + { + "Date": "2025-12-18", + "Open": 21.440000534057617, + "Close": 21.010000228881836, + "Volume": 2104500 + }, + { + "Date": "2025-12-19", + "Open": 21.030000686645508, + "Close": 20.540000915527344, + "Volume": 3462900 + }, + { + "Date": "2025-12-22", + "Open": 20.549999237060547, + "Close": 20.420000076293945, + "Volume": 1046800 + }, + { + "Date": "2025-12-23", + "Open": 20.190000534057617, + "Close": 19.739999771118164, + "Volume": 1511800 + }, + { + "Date": "2025-12-24", + "Open": 19.739999771118164, + "Close": 19.709999084472656, + "Volume": 493300 + }, + { + "Date": "2025-12-26", + "Open": 19.610000610351562, + "Close": 19.989999771118164, + "Volume": 1250800 + }, + { + "Date": "2025-12-29", + "Open": 19.8700008392334, + "Close": 19.94499969482422, + "Volume": 1304500 + }, + { + "Date": "2025-12-30", + "Open": 19.860000610351562, + "Close": 20.0, + "Volume": 1866200 + }, + { + "Date": "2025-12-31", + "Open": 19.979999542236328, + "Close": 20.049999237060547, + "Volume": 1176800 + }, + { + "Date": "2026-01-02", + "Open": 20.25, + "Close": 18.809999465942383, + "Volume": 1615000 + }, + { + "Date": "2026-01-05", + "Open": 18.450000762939453, + "Close": 19.020000457763672, + "Volume": 1834400 + }, + { + "Date": "2026-01-06", + "Open": 19.030000686645508, + "Close": 19.739999771118164, + "Volume": 2189400 + }, + { + "Date": "2026-01-07", + "Open": 19.75, + "Close": 19.940000534057617, + "Volume": 1381000 + }, + { + "Date": "2026-01-08", + "Open": 19.90999984741211, + "Close": 19.899999618530273, + "Volume": 1747200 + }, + { + "Date": "2026-01-09", + "Open": 19.940000534057617, + "Close": 19.860000610351562, + "Volume": 1209900 + }, + { + "Date": "2026-01-12", + "Open": 19.709999084472656, + "Close": 19.690000534057617, + "Volume": 1290300 + }, + { + "Date": "2026-01-13", + "Open": 19.709999084472656, + "Close": 18.84000015258789, + "Volume": 1548000 + }, + { + "Date": "2026-01-14", + "Open": 18.84000015258789, + "Close": 18.989999771118164, + "Volume": 1378600 + }, + { + "Date": "2026-01-15", + "Open": 19.0, + "Close": 19.010000228881836, + "Volume": 1755800 + }, + { + "Date": "2026-01-16", + "Open": 19.020000457763672, + "Close": 17.59000015258789, + "Volume": 2733200 + }, + { + "Date": "2026-01-20", + "Open": 17.110000610351562, + "Close": 17.149999618530273, + "Volume": 2900600 + }, + { + "Date": "2026-01-21", + "Open": 17.219999313354492, + "Close": 17.399999618530273, + "Volume": 2121500 + }, + { + "Date": "2026-01-22", + "Open": 17.559999465942383, + "Close": 18.8700008392334, + "Volume": 4444000 + }, + { + "Date": "2026-01-23", + "Open": 18.729999542236328, + "Close": 18.31999969482422, + "Volume": 2327600 + }, + { + "Date": "2026-01-26", + "Open": 18.389999389648438, + "Close": 19.280000686645508, + "Volume": 2171900 + }, + { + "Date": "2026-01-27", + "Open": 19.280000686645508, + "Close": 18.3700008392334, + "Volume": 1674100 + }, + { + "Date": "2026-01-28", + "Open": 18.6299991607666, + "Close": 18.270000457763672, + "Volume": 1607200 + }, + { + "Date": "2026-01-29", + "Open": 17.75, + "Close": 17.790000915527344, + "Volume": 2557500 + }, + { + "Date": "2026-01-30", + "Open": 17.65999984741211, + "Close": 17.65999984741211, + "Volume": 1781000 + }, + { + "Date": "2026-02-02", + "Open": 17.739999771118164, + "Close": 17.979999542236328, + "Volume": 2059100 + }, + { + "Date": "2026-02-03", + "Open": 17.770000457763672, + "Close": 16.709999084472656, + "Volume": 4011500 + }, + { + "Date": "2026-02-04", + "Open": 16.610000610351562, + "Close": 17.100000381469727, + "Volume": 2904400 + }, + { + "Date": "2026-02-05", + "Open": 17.0, + "Close": 16.010000228881836, + "Volume": 3488700 + }, + { + "Date": "2026-02-06", + "Open": 16.200000762939453, + "Close": 17.079999923706055, + "Volume": 2248800 + }, + { + "Date": "2026-02-09", + "Open": 17.079999923706055, + "Close": 17.040000915527344, + "Volume": 2243700 + }, + { + "Date": "2026-02-10", + "Open": 17.309999465942383, + "Close": 17.770000457763672, + "Volume": 2238600 + }, + { + "Date": "2026-02-11", + "Open": 17.649999618530273, + "Close": 16.59000015258789, + "Volume": 3309000 + }, + { + "Date": "2026-02-12", + "Open": 16.59000015258789, + "Close": 16.56999969482422, + "Volume": 2323800 + }, + { + "Date": "2026-02-13", + "Open": 16.56999969482422, + "Close": 16.75, + "Volume": 1691300 + }, + { + "Date": "2026-02-17", + "Open": 16.780000686645508, + "Close": 16.329999923706055, + "Volume": 2528800 + }, + { + "Date": "2026-02-18", + "Open": 16.290000915527344, + "Close": 16.729999542236328, + "Volume": 1704700 + }, + { + "Date": "2026-02-19", + "Open": 16.610000610351562, + "Close": 17.18000030517578, + "Volume": 2972600 + }, + { + "Date": "2026-02-20", + "Open": 17.68000030517578, + "Close": 19.31999969482422, + "Volume": 9079100 + }, + { + "Date": "2026-02-23", + "Open": 18.860000610351562, + "Close": 17.739999771118164, + "Volume": 5551400 + }, + { + "Date": "2026-02-24", + "Open": 17.829999923706055, + "Close": 17.829999923706055, + "Volume": 2751600 + }, + { + "Date": "2026-02-25", + "Open": 17.979999542236328, + "Close": 17.850000381469727, + "Volume": 2190700 + }, + { + "Date": "2026-02-26", + "Open": 18.0, + "Close": 18.700000762939453, + "Volume": 3250300 + }, + { + "Date": "2026-02-27", + "Open": 17.969999313354492, + "Close": 17.440000534057617, + "Volume": 3405600 + }, + { + "Date": "2026-03-02", + "Open": 17.020000457763672, + "Close": 17.469999313354492, + "Volume": 2846200 + }, + { + "Date": "2026-03-03", + "Open": 17.0049991607666, + "Close": 17.65999984741211, + "Volume": 4319400 + }, + { + "Date": "2026-03-04", + "Open": 17.670000076293945, + "Close": 17.889999389648438, + "Volume": 3025900 + }, + { + "Date": "2026-03-05", + "Open": 17.920000076293945, + "Close": 18.239999771118164, + "Volume": 5152200 + }, + { + "Date": "2026-03-06", + "Open": 18.059999465942383, + "Close": 18.09000015258789, + "Volume": 2376800 + }, + { + "Date": "2026-03-09", + "Open": 17.719999313354492, + "Close": 18.040000915527344, + "Volume": 2437400 + }, + { + "Date": "2026-03-10", + "Open": 18.0, + "Close": 16.969999313354492, + "Volume": 1975700 + }, + { + "Date": "2026-03-11", + "Open": 17.010000228881836, + "Close": 16.780000686645508, + "Volume": 2096200 + }, + { + "Date": "2026-03-12", + "Open": 16.459999084472656, + "Close": 16.25, + "Volume": 1547500 + }, + { + "Date": "2026-03-13", + "Open": 16.25, + "Close": 15.760000228881836, + "Volume": 2118800 + }, + { + "Date": "2026-03-16", + "Open": 15.970000267028809, + "Close": 15.729999542236328, + "Volume": 1814500 + }, + { + "Date": "2026-03-17", + "Open": 15.789999961853027, + "Close": 15.979999542236328, + "Volume": 2101500 + }, + { + "Date": "2026-03-18", + "Open": 15.699999809265137, + "Close": 15.640000343322754, + "Volume": 1254600 + }, + { + "Date": "2026-03-19", + "Open": 15.59000015258789, + "Close": 15.800000190734863, + "Volume": 1953900 + }, + { + "Date": "2026-03-20", + "Open": 15.609999656677246, + "Close": 15.529999732971191, + "Volume": 2186600 + }, + { + "Date": "2026-03-23", + "Open": 15.960000038146973, + "Close": 16.06999969482422, + "Volume": 2525600 + }, + { + "Date": "2026-03-24", + "Open": 15.84000015258789, + "Close": 15.029999732971191, + "Volume": 1989400 + }, + { + "Date": "2026-03-25", + "Open": 15.449999809265137, + "Close": 14.604999542236328, + "Volume": 2232300 + }, + { + "Date": "2026-03-26", + "Open": 14.5, + "Close": 15.119999885559082, + "Volume": 1828700 + }, + { + "Date": "2026-03-27", + "Open": 14.779999732971191, + "Close": 14.430000305175781, + "Volume": 1752900 + }, + { + "Date": "2026-03-30", + "Open": 14.59000015258789, + "Close": 14.770000457763672, + "Volume": 1862000 + }, + { + "Date": "2026-03-31", + "Open": 14.869999885559082, + "Close": 15.170000076293945, + "Volume": 1750500 + }, + { + "Date": "2026-04-01", + "Open": 15.319999694824219, + "Close": 15.0600004196167, + "Volume": 1785300 + }, + { + "Date": "2026-04-02", + "Open": 14.869999885559082, + "Close": 15.010000228881836, + "Volume": 2581000 + }, + { + "Date": "2026-04-06", + "Open": 15.069999694824219, + "Close": 15.170000076293945, + "Volume": 1527400 + }, + { + "Date": "2026-04-07", + "Open": 15.079999923706055, + "Close": 14.960000038146973, + "Volume": 1550700 + }, + { + "Date": "2026-04-08", + "Open": 15.739999771118164, + "Close": 15.130000114440918, + "Volume": 490372 + } + ], + "FIS": [ + { + "Date": "2025-11-26", + "Open": 64.19262314601441, + "Close": 64.42913055419922, + "Volume": 2180100 + }, + { + "Date": "2025-11-28", + "Open": 64.63607885868088, + "Close": 64.81346130371094, + "Volume": 990900 + }, + { + "Date": "2025-12-01", + "Open": 63.96597346628518, + "Close": 65.2372055053711, + "Volume": 2801700 + }, + { + "Date": "2025-12-02", + "Open": 65.42444289132582, + "Close": 65.82848358154297, + "Volume": 3180800 + }, + { + "Date": "2025-12-03", + "Open": 65.9762948494705, + "Close": 64.70506286621094, + "Volume": 4215100 + }, + { + "Date": "2025-12-04", + "Open": 64.74447726046941, + "Close": 64.60651397705078, + "Volume": 2841800 + }, + { + "Date": "2025-12-05", + "Open": 64.64593243899068, + "Close": 65.69052124023438, + "Volume": 2777100 + }, + { + "Date": "2025-12-08", + "Open": 65.47371269943261, + "Close": 64.9218521118164, + "Volume": 2317400 + }, + { + "Date": "2025-12-09", + "Open": 64.85246168678354, + "Close": 64.614501953125, + "Volume": 2191100 + }, + { + "Date": "2025-12-10", + "Open": 64.65415923395868, + "Close": 66.03231048583984, + "Volume": 2523600 + }, + { + "Date": "2025-12-11", + "Open": 66.11163062957759, + "Close": 66.66685485839844, + "Volume": 4095700 + }, + { + "Date": "2025-12-12", + "Open": 67.2419110136444, + "Close": 66.5379638671875, + "Volume": 2877700 + }, + { + "Date": "2025-12-15", + "Open": 66.67677284631965, + "Close": 66.04222869873047, + "Volume": 3180100 + }, + { + "Date": "2025-12-16", + "Open": 66.34958523185247, + "Close": 66.0521469116211, + "Volume": 2260600 + }, + { + "Date": "2025-12-17", + "Open": 65.75469710506552, + "Close": 65.73487091064453, + "Volume": 2952900 + }, + { + "Date": "2025-12-18", + "Open": 65.9529900952351, + "Close": 65.3382797241211, + "Volume": 3229900 + }, + { + "Date": "2025-12-19", + "Open": 65.34820107591939, + "Close": 65.48700714111328, + "Volume": 4824700 + }, + { + "Date": "2025-12-22", + "Open": 65.39776634977544, + "Close": 66.31983947753906, + "Volume": 2441400 + }, + { + "Date": "2025-12-23", + "Open": 66.39916284837929, + "Close": 66.2306137084961, + "Volume": 2452800 + }, + { + "Date": "2025-12-24", + "Open": 66.42890112863249, + "Close": 66.59745025634766, + "Volume": 925100 + }, + { + "Date": "2025-12-26", + "Open": 66.32975768338223, + "Close": 66.6172866821289, + "Volume": 1037500 + }, + { + "Date": "2025-12-29", + "Open": 66.60737341086353, + "Close": 66.87506866455078, + "Volume": 1890500 + }, + { + "Date": "2025-12-30", + "Open": 66.70651323648397, + "Close": 66.59745025634766, + "Volume": 1477000 + }, + { + "Date": "2025-12-31", + "Open": 66.44873317573908, + "Close": 65.89350891113281, + "Volume": 1718900 + }, + { + "Date": "2026-01-02", + "Open": 65.93316525102765, + "Close": 65.0606689453125, + "Volume": 1817200 + }, + { + "Date": "2026-01-05", + "Open": 64.55501343211834, + "Close": 65.80427551269531, + "Volume": 3031700 + }, + { + "Date": "2026-01-06", + "Open": 65.09040938449569, + "Close": 66.47847747802734, + "Volume": 2044000 + }, + { + "Date": "2026-01-07", + "Open": 66.67677339395993, + "Close": 66.16120910644531, + "Volume": 1969700 + }, + { + "Date": "2026-01-08", + "Open": 65.79435986874643, + "Close": 66.96430206298828, + "Volume": 2422500 + }, + { + "Date": "2026-01-09", + "Open": 67.26173984337065, + "Close": 66.270263671875, + "Volume": 3015300 + }, + { + "Date": "2026-01-12", + "Open": 64.11875966679787, + "Close": 65.67537689208984, + "Volume": 4213100 + }, + { + "Date": "2026-01-13", + "Open": 65.4275106258461, + "Close": 63.682518005371094, + "Volume": 3401500 + }, + { + "Date": "2026-01-14", + "Open": 63.51396273544121, + "Close": 63.43464660644531, + "Volume": 2608500 + }, + { + "Date": "2026-01-15", + "Open": 63.56353855675703, + "Close": 62.90916442871094, + "Volume": 3397600 + }, + { + "Date": "2026-01-16", + "Open": 62.919075799427304, + "Close": 62.81001281738281, + "Volume": 2435800 + }, + { + "Date": "2026-01-20", + "Open": 61.64998723341018, + "Close": 59.5579719543457, + "Volume": 5110700 + }, + { + "Date": "2026-01-21", + "Open": 60.28175133938023, + "Close": 60.063629150390625, + "Volume": 3803900 + }, + { + "Date": "2026-01-22", + "Open": 60.083454630274275, + "Close": 60.777488708496094, + "Volume": 3760000 + }, + { + "Date": "2026-01-23", + "Open": 60.43047519695579, + "Close": 59.984310150146484, + "Volume": 2875400 + }, + { + "Date": "2026-01-26", + "Open": 60.1925182596784, + "Close": 58.59624099731445, + "Volume": 5228200 + }, + { + "Date": "2026-01-27", + "Open": 58.82428447465243, + "Close": 57.56510925292969, + "Volume": 4755800 + }, + { + "Date": "2026-01-28", + "Open": 57.44612759908244, + "Close": 55.71104431152344, + "Volume": 4833300 + }, + { + "Date": "2026-01-29", + "Open": 55.96882975288965, + "Close": 54.72948455810547, + "Volume": 8201900 + }, + { + "Date": "2026-01-30", + "Open": 54.69974045186805, + "Close": 54.77906036376953, + "Volume": 5853400 + }, + { + "Date": "2026-02-02", + "Open": 55.14590401461801, + "Close": 55.601985931396484, + "Volume": 4247300 + }, + { + "Date": "2026-02-03", + "Open": 55.066587157214784, + "Close": 50.505794525146484, + "Volume": 7935800 + }, + { + "Date": "2026-02-04", + "Open": 50.466137297751125, + "Close": 51.13042449951172, + "Volume": 7909700 + }, + { + "Date": "2026-02-05", + "Open": 51.46752709317269, + "Close": 50.386817932128906, + "Volume": 5462600 + }, + { + "Date": "2026-02-06", + "Open": 50.476051940449416, + "Close": 51.48735809326172, + "Volume": 7750000 + }, + { + "Date": "2026-02-09", + "Open": 50.753663328109546, + "Close": 50.15877914428711, + "Volume": 7095600 + }, + { + "Date": "2026-02-10", + "Open": 50.188524583490214, + "Close": 50.11912155151367, + "Volume": 7224700 + }, + { + "Date": "2026-02-11", + "Open": 50.069547748740405, + "Close": 47.898216247558594, + "Volume": 5151000 + }, + { + "Date": "2026-02-12", + "Open": 48.007275949190664, + "Close": 46.549808502197266, + "Volume": 8633100 + }, + { + "Date": "2026-02-13", + "Open": 46.718356977883985, + "Close": 46.401084899902344, + "Volume": 5328700 + }, + { + "Date": "2026-02-17", + "Open": 46.9563122360501, + "Close": 47.11494827270508, + "Volume": 6690900 + }, + { + "Date": "2026-02-18", + "Open": 47.372732443434174, + "Close": 48.165916442871094, + "Volume": 5479600 + }, + { + "Date": "2026-02-19", + "Open": 47.79906552452867, + "Close": 48.582332611083984, + "Volume": 3631600 + }, + { + "Date": "2026-02-20", + "Open": 48.493101439774556, + "Close": 48.71122741699219, + "Volume": 3354600 + }, + { + "Date": "2026-02-23", + "Open": 48.19565717596922, + "Close": 47.055458068847656, + "Volume": 5950500 + }, + { + "Date": "2026-02-24", + "Open": 47.8882997709767, + "Close": 47.699920654296875, + "Volume": 6665300 + }, + { + "Date": "2026-02-25", + "Open": 48.136169131227966, + "Close": 48.651737213134766, + "Volume": 6006700 + }, + { + "Date": "2026-02-26", + "Open": 48.949176484773986, + "Close": 50.6148567199707, + "Volume": 5318800 + }, + { + "Date": "2026-02-27", + "Open": 50.14886511049816, + "Close": 50.5256233215332, + "Volume": 6223500 + }, + { + "Date": "2026-03-02", + "Open": 49.38543145878386, + "Close": 49.57381057739258, + "Volume": 5532000 + }, + { + "Date": "2026-03-03", + "Open": 48.65173481098122, + "Close": 49.84150695800781, + "Volume": 5645100 + }, + { + "Date": "2026-03-04", + "Open": 49.61346962217977, + "Close": 49.65312957763672, + "Volume": 6781000 + }, + { + "Date": "2026-03-05", + "Open": 49.345771468408316, + "Close": 50.148868560791016, + "Volume": 5417300 + }, + { + "Date": "2026-03-06", + "Open": 49.67295426990529, + "Close": 51.051109313964844, + "Volume": 7311300 + }, + { + "Date": "2026-03-09", + "Open": 50.86272822424508, + "Close": 51.18000030517578, + "Volume": 6173400 + }, + { + "Date": "2026-03-10", + "Open": 51.470001220703125, + "Close": 50.529998779296875, + "Volume": 5200000 + }, + { + "Date": "2026-03-11", + "Open": 50.540000915527344, + "Close": 50.15999984741211, + "Volume": 4921900 + }, + { + "Date": "2026-03-12", + "Open": 49.66999816894531, + "Close": 49.2599983215332, + "Volume": 5617800 + }, + { + "Date": "2026-03-13", + "Open": 49.959999084472656, + "Close": 49.70000076293945, + "Volume": 3695300 + }, + { + "Date": "2026-03-16", + "Open": 49.7400016784668, + "Close": 50.439998626708984, + "Volume": 4824300 + }, + { + "Date": "2026-03-17", + "Open": 50.849998474121094, + "Close": 50.22999954223633, + "Volume": 6147900 + }, + { + "Date": "2026-03-18", + "Open": 49.79999923706055, + "Close": 49.209999084472656, + "Volume": 5492200 + }, + { + "Date": "2026-03-19", + "Open": 49.119998931884766, + "Close": 49.2599983215332, + "Volume": 5519600 + }, + { + "Date": "2026-03-20", + "Open": 48.880001068115234, + "Close": 49.790000915527344, + "Volume": 8900000 + }, + { + "Date": "2026-03-23", + "Open": 50.5099983215332, + "Close": 49.77000045776367, + "Volume": 4358900 + }, + { + "Date": "2026-03-24", + "Open": 49.20000076293945, + "Close": 49.13999938964844, + "Volume": 4502100 + }, + { + "Date": "2026-03-25", + "Open": 49.599998474121094, + "Close": 47.599998474121094, + "Volume": 9197200 + }, + { + "Date": "2026-03-26", + "Open": 47.43000030517578, + "Close": 47.40999984741211, + "Volume": 11218900 + }, + { + "Date": "2026-03-27", + "Open": 47.25, + "Close": 46.88999938964844, + "Volume": 6202700 + }, + { + "Date": "2026-03-30", + "Open": 46.869998931884766, + "Close": 47.45000076293945, + "Volume": 4889400 + }, + { + "Date": "2026-03-31", + "Open": 47.97999954223633, + "Close": 46.90999984741211, + "Volume": 6243600 + }, + { + "Date": "2026-04-01", + "Open": 46.91999816894531, + "Close": 45.16999816894531, + "Volume": 7528400 + }, + { + "Date": "2026-04-02", + "Open": 45.0099983215332, + "Close": 46.290000915527344, + "Volume": 5297300 + }, + { + "Date": "2026-04-06", + "Open": 46.18000030517578, + "Close": 46.68000030517578, + "Volume": 4936100 + }, + { + "Date": "2026-04-07", + "Open": 46.560001373291016, + "Close": 46.209999084472656, + "Volume": 6362100 + }, + { + "Date": "2026-04-08", + "Open": 46.90999984741211, + "Close": 46.880001068115234, + "Volume": 1240996 + } + ], + "FCX": [ + { + "Date": "2025-11-26", + "Open": 41.676155383114484, + "Close": 42.04523849487305, + "Volume": 13339400 + }, + { + "Date": "2025-11-28", + "Open": 42.65371835230673, + "Close": 42.873172760009766, + "Volume": 8848100 + }, + { + "Date": "2025-12-01", + "Open": 43.292129446503026, + "Close": 42.962947845458984, + "Volume": 14614800 + }, + { + "Date": "2025-12-02", + "Open": 43.07267444884913, + "Close": 42.863197326660156, + "Volume": 11131900 + }, + { + "Date": "2025-12-03", + "Open": 44.2198192984172, + "Close": 44.41931915283203, + "Volume": 22864300 + }, + { + "Date": "2025-12-04", + "Open": 43.92056238096971, + "Close": 44.499122619628906, + "Volume": 12392100 + }, + { + "Date": "2025-12-05", + "Open": 45.157479821181724, + "Close": 45.08765411376953, + "Volume": 20208100 + }, + { + "Date": "2025-12-08", + "Open": 45.267209656497776, + "Close": 44.888153076171875, + "Volume": 16538400 + }, + { + "Date": "2025-12-09", + "Open": 44.02031534457927, + "Close": 44.68864822387695, + "Volume": 10310100 + }, + { + "Date": "2025-12-10", + "Open": 44.76845150096416, + "Close": 46.33454895019531, + "Volume": 17054800 + }, + { + "Date": "2025-12-11", + "Open": 46.464225388534736, + "Close": 47.990421295166016, + "Volume": 20741000 + }, + { + "Date": "2025-12-12", + "Open": 48.63880480373395, + "Close": 47.262237548828125, + "Volume": 17034900 + }, + { + "Date": "2025-12-15", + "Open": 48.69865789830965, + "Close": 47.40188980102539, + "Volume": 15437700 + }, + { + "Date": "2025-12-16", + "Open": 47.192412787296895, + "Close": 47.42184066772461, + "Volume": 15481500 + }, + { + "Date": "2025-12-17", + "Open": 47.990421465193364, + "Close": 47.701141357421875, + "Volume": 15613000 + }, + { + "Date": "2025-12-18", + "Open": 47.950520569747084, + "Close": 47.8008918762207, + "Volume": 15029500 + }, + { + "Date": "2025-12-19", + "Open": 47.95052216395489, + "Close": 49.02783966064453, + "Volume": 21954800 + }, + { + "Date": "2025-12-22", + "Open": 49.87572478495623, + "Close": 50.51413345336914, + "Volume": 15316600 + }, + { + "Date": "2025-12-23", + "Open": 51.48172360684251, + "Close": 51.77100372314453, + "Volume": 14155700 + }, + { + "Date": "2025-12-24", + "Open": 51.80092805102144, + "Close": 51.790950775146484, + "Volume": 4073900 + }, + { + "Date": "2025-12-26", + "Open": 52.918142263203336, + "Close": 52.90816879272461, + "Volume": 14848300 + }, + { + "Date": "2025-12-29", + "Open": 51.44182342544525, + "Close": 51.352046966552734, + "Volume": 15231700 + }, + { + "Date": "2025-12-30", + "Open": 52.110157772657274, + "Close": 51.28221893310547, + "Volume": 10055700 + }, + { + "Date": "2025-12-31", + "Open": 51.1724918472769, + "Close": 50.663761138916016, + "Volume": 8776800 + }, + { + "Date": "2026-01-02", + "Open": 51.60142255546729, + "Close": 51.800926208496094, + "Volume": 11518400 + }, + { + "Date": "2026-01-05", + "Open": 53.4967011447901, + "Close": 54.27476119995117, + "Volume": 26935100 + }, + { + "Date": "2026-01-06", + "Open": 55.87078559971224, + "Close": 56.010440826416016, + "Volume": 35253300 + }, + { + "Date": "2026-01-07", + "Open": 55.09272355476954, + "Close": 55.36205291748047, + "Volume": 20894000 + }, + { + "Date": "2026-01-08", + "Open": 54.48423909920619, + "Close": 54.085235595703125, + "Volume": 22333100 + }, + { + "Date": "2026-01-09", + "Open": 55.31217838099051, + "Close": 56.38949203491211, + "Volume": 19272700 + }, + { + "Date": "2026-01-12", + "Open": 57.60646246177993, + "Close": 58.5640754699707, + "Volume": 20373700 + }, + { + "Date": "2026-01-13", + "Open": 59.87081884032953, + "Close": 59.192508697509766, + "Volume": 22060100 + }, + { + "Date": "2026-01-14", + "Open": 60.060345530799225, + "Close": 60.19999694824219, + "Volume": 19747500 + }, + { + "Date": "2026-01-15", + "Open": 58.97999954223633, + "Close": 59.959999084472656, + "Volume": 18285700 + }, + { + "Date": "2026-01-16", + "Open": 58.630001068115234, + "Close": 58.709999084472656, + "Volume": 21629900 + }, + { + "Date": "2026-01-20", + "Open": 59.099998474121094, + "Close": 60.06999969482422, + "Volume": 19583600 + }, + { + "Date": "2026-01-21", + "Open": 61.54999923706055, + "Close": 60.58000183105469, + "Volume": 25719800 + }, + { + "Date": "2026-01-22", + "Open": 60.779998779296875, + "Close": 58.849998474121094, + "Volume": 25597200 + }, + { + "Date": "2026-01-23", + "Open": 59.75, + "Close": 60.40999984741211, + "Volume": 24545800 + }, + { + "Date": "2026-01-26", + "Open": 63.41999816894531, + "Close": 61.16999816894531, + "Volume": 31620200 + }, + { + "Date": "2026-01-27", + "Open": 61.5, + "Close": 62.869998931884766, + "Volume": 20123700 + }, + { + "Date": "2026-01-28", + "Open": 64.12999725341797, + "Close": 63.630001068115234, + "Volume": 22636500 + }, + { + "Date": "2026-01-29", + "Open": 69.38999938964844, + "Close": 65.12999725341797, + "Volume": 48277600 + }, + { + "Date": "2026-01-30", + "Open": 61.7400016784668, + "Close": 60.22999954223633, + "Volume": 40774400 + }, + { + "Date": "2026-02-02", + "Open": 59.880001068115234, + "Close": 60.7599983215332, + "Volume": 21334600 + }, + { + "Date": "2026-02-03", + "Open": 64.08999633789062, + "Close": 64.66999816894531, + "Volume": 31102700 + }, + { + "Date": "2026-02-04", + "Open": 64.9800033569336, + "Close": 61.86000061035156, + "Volume": 31834200 + }, + { + "Date": "2026-02-05", + "Open": 59.95000076293945, + "Close": 59.220001220703125, + "Volume": 22330400 + }, + { + "Date": "2026-02-06", + "Open": 60.36000061035156, + "Close": 60.66999816894531, + "Volume": 20119100 + }, + { + "Date": "2026-02-09", + "Open": 61.36000061035156, + "Close": 63.61000061035156, + "Volume": 14752000 + }, + { + "Date": "2026-02-10", + "Open": 63.25, + "Close": 63.2599983215332, + "Volume": 11647400 + }, + { + "Date": "2026-02-11", + "Open": 65.0999984741211, + "Close": 65.45999908447266, + "Volume": 15495800 + }, + { + "Date": "2026-02-12", + "Open": 65.97000122070312, + "Close": 62.040000915527344, + "Volume": 23459900 + }, + { + "Date": "2026-02-13", + "Open": 61.150001525878906, + "Close": 62.84000015258789, + "Volume": 14370600 + }, + { + "Date": "2026-02-17", + "Open": 61.2400016784668, + "Close": 61.09000015258789, + "Volume": 12238400 + }, + { + "Date": "2026-02-18", + "Open": 62.7599983215332, + "Close": 62.54999923706055, + "Volume": 17244800 + }, + { + "Date": "2026-02-19", + "Open": 61.43000030517578, + "Close": 62.56999969482422, + "Volume": 13357900 + }, + { + "Date": "2026-02-20", + "Open": 62.04999923706055, + "Close": 64.33999633789062, + "Volume": 14680000 + }, + { + "Date": "2026-02-23", + "Open": 64.23999786376953, + "Close": 65.55000305175781, + "Volume": 15631300 + }, + { + "Date": "2026-02-24", + "Open": 65.4000015258789, + "Close": 67.87999725341797, + "Volume": 20299300 + }, + { + "Date": "2026-02-25", + "Open": 69.0, + "Close": 68.81999969482422, + "Volume": 16182000 + }, + { + "Date": "2026-02-26", + "Open": 68.27999877929688, + "Close": 68.37999725341797, + "Volume": 17726800 + }, + { + "Date": "2026-02-27", + "Open": 68.38999938964844, + "Close": 68.08000183105469, + "Volume": 19425700 + }, + { + "Date": "2026-03-02", + "Open": 67.16000366210938, + "Close": 68.29000091552734, + "Volume": 15851100 + }, + { + "Date": "2026-03-03", + "Open": 64.16000366210938, + "Close": 65.56999969482422, + "Volume": 25564300 + }, + { + "Date": "2026-03-04", + "Open": 66.87999725341797, + "Close": 65.93000030517578, + "Volume": 17438500 + }, + { + "Date": "2026-03-05", + "Open": 64.1500015258789, + "Close": 62.65999984741211, + "Volume": 23068000 + }, + { + "Date": "2026-03-06", + "Open": 60.63999938964844, + "Close": 59.36000061035156, + "Volume": 25912800 + }, + { + "Date": "2026-03-09", + "Open": 57.2599983215332, + "Close": 60.4900016784668, + "Volume": 26344800 + }, + { + "Date": "2026-03-10", + "Open": 60.97999954223633, + "Close": 62.400001525878906, + "Volume": 16982400 + }, + { + "Date": "2026-03-11", + "Open": 61.310001373291016, + "Close": 61.540000915527344, + "Volume": 17754700 + }, + { + "Date": "2026-03-12", + "Open": 60.63999938964844, + "Close": 59.209999084472656, + "Volume": 17564000 + }, + { + "Date": "2026-03-13", + "Open": 59.04999923706055, + "Close": 56.380001068115234, + "Volume": 21443200 + }, + { + "Date": "2026-03-16", + "Open": 57.209999084472656, + "Close": 57.93000030517578, + "Volume": 17824100 + }, + { + "Date": "2026-03-17", + "Open": 58.25, + "Close": 58.09000015258789, + "Volume": 10610300 + }, + { + "Date": "2026-03-18", + "Open": 56.279998779296875, + "Close": 55.45000076293945, + "Volume": 17258700 + }, + { + "Date": "2026-03-19", + "Open": 52.47999954223633, + "Close": 53.619998931884766, + "Volume": 27550300 + }, + { + "Date": "2026-03-20", + "Open": 53.06999969482422, + "Close": 52.09000015258789, + "Volume": 25007300 + }, + { + "Date": "2026-03-23", + "Open": 54.27000045776367, + "Close": 54.939998626708984, + "Volume": 24888600 + }, + { + "Date": "2026-03-24", + "Open": 54.22999954223633, + "Close": 56.47999954223633, + "Volume": 17123000 + }, + { + "Date": "2026-03-25", + "Open": 57.83000183105469, + "Close": 57.09000015258789, + "Volume": 13965000 + }, + { + "Date": "2026-03-26", + "Open": 55.36000061035156, + "Close": 55.83000183105469, + "Volume": 16016500 + }, + { + "Date": "2026-03-27", + "Open": 55.15999984741211, + "Close": 56.2400016784668, + "Volume": 12327400 + }, + { + "Date": "2026-03-30", + "Open": 57.58000183105469, + "Close": 54.650001525878906, + "Volume": 14246700 + }, + { + "Date": "2026-03-31", + "Open": 56.34000015258789, + "Close": 58.779998779296875, + "Volume": 18882500 + }, + { + "Date": "2026-04-01", + "Open": 60.75, + "Close": 61.20000076293945, + "Volume": 23684000 + }, + { + "Date": "2026-04-02", + "Open": 59.040000915527344, + "Close": 61.380001068115234, + "Volume": 16880000 + }, + { + "Date": "2026-04-06", + "Open": 61.099998474121094, + "Close": 61.04999923706055, + "Volume": 8511500 + }, + { + "Date": "2026-04-07", + "Open": 60.72999954223633, + "Close": 60.7599983215332, + "Volume": 18204200 + }, + { + "Date": "2026-04-08", + "Open": 65.24500274658203, + "Close": 64.33999633789062, + "Volume": 6899765 + } + ], + "FCNCA": [ + { + "Date": "2025-11-26", + "Open": 1873.7451367627145, + "Close": 1885.76904296875, + "Volume": 78300 + }, + { + "Date": "2025-11-28", + "Open": 1875.939310045708, + "Close": 1875.9193115234375, + "Volume": 43600 + }, + { + "Date": "2025-12-01", + "Open": 1870.015495784393, + "Close": 1899.1749267578125, + "Volume": 87000 + }, + { + "Date": "2025-12-02", + "Open": 1908.045624761363, + "Close": 1903.0208740234375, + "Volume": 47900 + }, + { + "Date": "2025-12-03", + "Open": 1897.067148659244, + "Close": 1936.2359619140625, + "Volume": 106700 + }, + { + "Date": "2025-12-04", + "Open": 1940.4614977903318, + "Close": 1959.1219482421875, + "Volume": 79700 + }, + { + "Date": "2025-12-05", + "Open": 1948.3232906766334, + "Close": 1969.750732421875, + "Volume": 68400 + }, + { + "Date": "2025-12-08", + "Open": 1960.3306636988293, + "Close": 1968.092529296875, + "Volume": 86100 + }, + { + "Date": "2025-12-09", + "Open": 1968.092501096966, + "Close": 1969.1114501953125, + "Volume": 80300 + }, + { + "Date": "2025-12-10", + "Open": 1974.705529041285, + "Close": 2054.3818359375, + "Volume": 135700 + }, + { + "Date": "2025-12-11", + "Open": 2047.1993981891471, + "Close": 2079.905029296875, + "Volume": 78600 + }, + { + "Date": "2025-12-12", + "Open": 2096.5576529869104, + "Close": 2053.363037109375, + "Volume": 68900 + }, + { + "Date": "2025-12-15", + "Open": 2057.838347300099, + "Close": 2072.682861328125, + "Volume": 96500 + }, + { + "Date": "2025-12-16", + "Open": 2083.5813312595924, + "Close": 2089.655029296875, + "Volume": 126500 + }, + { + "Date": "2025-12-17", + "Open": 2098.5755526384055, + "Close": 2109.374267578125, + "Volume": 91500 + }, + { + "Date": "2025-12-18", + "Open": 2106.7968866957103, + "Close": 2104.94873046875, + "Volume": 108300 + }, + { + "Date": "2025-12-19", + "Open": 2112.6705072934597, + "Close": 2132.74951171875, + "Volume": 140400 + }, + { + "Date": "2025-12-22", + "Open": 2129.003348849009, + "Close": 2164.725830078125, + "Volume": 71500 + }, + { + "Date": "2025-12-23", + "Open": 2147.6838826995813, + "Close": 2165.854736328125, + "Volume": 58700 + }, + { + "Date": "2025-12-24", + "Open": 2164.7059026682523, + "Close": 2180.8291015625, + "Volume": 34300 + }, + { + "Date": "2025-12-26", + "Open": 2182.2176949182317, + "Close": 2178.19189453125, + "Volume": 49400 + }, + { + "Date": "2025-12-29", + "Open": 2179.690295189328, + "Close": 2161.89892578125, + "Volume": 47300 + }, + { + "Date": "2025-12-30", + "Open": 2161.6789889106158, + "Close": 2157.992919921875, + "Volume": 67000 + }, + { + "Date": "2025-12-31", + "Open": 2161.2396263479486, + "Close": 2143.927734375, + "Volume": 96300 + }, + { + "Date": "2026-01-02", + "Open": 2134.187858985906, + "Close": 2156.37451171875, + "Volume": 60200 + }, + { + "Date": "2026-01-05", + "Open": 2159.2116280124883, + "Close": 2180.319580078125, + "Volume": 87500 + }, + { + "Date": "2026-01-06", + "Open": 2166.5340817959145, + "Close": 2187.82177734375, + "Volume": 89400 + }, + { + "Date": "2026-01-07", + "Open": 2176.523698500168, + "Close": 2163.757080078125, + "Volume": 64800 + }, + { + "Date": "2026-01-08", + "Open": 2155.915037473714, + "Close": 2175.4345703125, + "Volume": 63100 + }, + { + "Date": "2026-01-09", + "Open": 2181.2985576608235, + "Close": 2172.9072265625, + "Volume": 65600 + }, + { + "Date": "2026-01-12", + "Open": 2157.7333872021736, + "Close": 2158.65234375, + "Volume": 81600 + }, + { + "Date": "2026-01-13", + "Open": 2162.2085023374552, + "Close": 2160.820068359375, + "Volume": 69300 + }, + { + "Date": "2026-01-14", + "Open": 2147.763748579569, + "Close": 2158.991943359375, + "Volume": 89100 + }, + { + "Date": "2026-01-15", + "Open": 2157.7132920735194, + "Close": 2157.863037109375, + "Volume": 76500 + }, + { + "Date": "2026-01-16", + "Open": 2168.6716608871625, + "Close": 2167.073486328125, + "Volume": 77500 + }, + { + "Date": "2026-01-20", + "Open": 2140.90092617959, + "Close": 2122.120849609375, + "Volume": 118200 + }, + { + "Date": "2026-01-21", + "Open": 2122.1208333725685, + "Close": 2180.439453125, + "Volume": 152000 + }, + { + "Date": "2026-01-22", + "Open": 2187.991433802762, + "Close": 2201.217529296875, + "Volume": 142100 + }, + { + "Date": "2026-01-23", + "Open": 2085.6190767469216, + "Close": 2014.44384765625, + "Volume": 289500 + }, + { + "Date": "2026-01-26", + "Open": 2012.326036624121, + "Close": 2012.5458984375, + "Volume": 149300 + }, + { + "Date": "2026-01-27", + "Open": 2021.1368523608594, + "Close": 1998.7203369140625, + "Volume": 107900 + }, + { + "Date": "2026-01-28", + "Open": 2001.097776613962, + "Close": 1977.97216796875, + "Volume": 85600 + }, + { + "Date": "2026-01-29", + "Open": 2000.3087047384554, + "Close": 2030.6268310546875, + "Volume": 100700 + }, + { + "Date": "2026-01-30", + "Open": 2024.8927979540606, + "Close": 2067.398193359375, + "Volume": 100600 + }, + { + "Date": "2026-02-02", + "Open": 2055.5606302295632, + "Close": 2095.149169921875, + "Volume": 82500 + }, + { + "Date": "2026-02-03", + "Open": 2091.7526058106546, + "Close": 2041.8250732421875, + "Volume": 132300 + }, + { + "Date": "2026-02-04", + "Open": 2044.8919454869622, + "Close": 2111.92138671875, + "Volume": 108000 + }, + { + "Date": "2026-02-05", + "Open": 2113.5697693346333, + "Close": 2120.72216796875, + "Volume": 93500 + }, + { + "Date": "2026-02-06", + "Open": 2140.980796209671, + "Close": 2158.72216796875, + "Volume": 78100 + }, + { + "Date": "2026-02-09", + "Open": 2147.703739040217, + "Close": 2152.239013671875, + "Volume": 68000 + }, + { + "Date": "2026-02-10", + "Open": 2156.274814473219, + "Close": 2153.8671875, + "Volume": 109600 + }, + { + "Date": "2026-02-11", + "Open": 2176.7133322423015, + "Close": 2099.744140625, + "Volume": 78100 + }, + { + "Date": "2026-02-12", + "Open": 2109.883620340092, + "Close": 2001.6572265625, + "Volume": 249500 + }, + { + "Date": "2026-02-13", + "Open": 1998.650392506442, + "Close": 2003.7650146484375, + "Volume": 97200 + }, + { + "Date": "2026-02-17", + "Open": 2018.0101218252812, + "Close": 1988.6009521484375, + "Volume": 88200 + }, + { + "Date": "2026-02-18", + "Open": 1993.3758468038418, + "Close": 2057.858154296875, + "Volume": 72900 + }, + { + "Date": "2026-02-19", + "Open": 2052.164240338437, + "Close": 2043.1536865234375, + "Volume": 49100 + }, + { + "Date": "2026-02-20", + "Open": 2042.3144925579168, + "Close": 2014.4637451171875, + "Volume": 148700 + }, + { + "Date": "2026-02-23", + "Open": 1995.0841726539397, + "Close": 1963.6571044921875, + "Volume": 121900 + }, + { + "Date": "2026-02-24", + "Open": 1958.4126782432922, + "Close": 1978.941162109375, + "Volume": 82100 + }, + { + "Date": "2026-02-25", + "Open": 1997.8812508303733, + "Close": 1993.605712890625, + "Volume": 120400 + }, + { + "Date": "2026-02-26", + "Open": 2007.6609560588477, + "Close": 1999.010009765625, + "Volume": 83300 + }, + { + "Date": "2026-02-27", + "Open": 1969.7900390625, + "Close": 1898.1500244140625, + "Volume": 161400 + }, + { + "Date": "2026-03-02", + "Open": 1856.719970703125, + "Close": 1950.0, + "Volume": 113400 + }, + { + "Date": "2026-03-03", + "Open": 1914.6199951171875, + "Close": 1973.1800537109375, + "Volume": 106200 + }, + { + "Date": "2026-03-04", + "Open": 1973.1800537109375, + "Close": 1972.8699951171875, + "Volume": 97800 + }, + { + "Date": "2026-03-05", + "Open": 1972.8699951171875, + "Close": 1942.1700439453125, + "Volume": 135700 + }, + { + "Date": "2026-03-06", + "Open": 1875.010009765625, + "Close": 1892.43994140625, + "Volume": 132900 + }, + { + "Date": "2026-03-09", + "Open": 1861.1700439453125, + "Close": 1907.530029296875, + "Volume": 121400 + }, + { + "Date": "2026-03-10", + "Open": 1912.9000244140625, + "Close": 1912.4599609375, + "Volume": 124700 + }, + { + "Date": "2026-03-11", + "Open": 1914.6199951171875, + "Close": 1858.8199462890625, + "Volume": 152600 + }, + { + "Date": "2026-03-12", + "Open": 1834.8900146484375, + "Close": 1822.9100341796875, + "Volume": 113600 + }, + { + "Date": "2026-03-13", + "Open": 1841.97998046875, + "Close": 1768.0400390625, + "Volume": 160700 + }, + { + "Date": "2026-03-16", + "Open": 1779.989990234375, + "Close": 1766.010009765625, + "Volume": 115100 + }, + { + "Date": "2026-03-17", + "Open": 1784.6600341796875, + "Close": 1788.280029296875, + "Volume": 82400 + }, + { + "Date": "2026-03-18", + "Open": 1792.9200439453125, + "Close": 1776.7900390625, + "Volume": 102300 + }, + { + "Date": "2026-03-19", + "Open": 1778.010009765625, + "Close": 1803.22998046875, + "Volume": 111700 + }, + { + "Date": "2026-03-20", + "Open": 1812.31005859375, + "Close": 1822.3900146484375, + "Volume": 114700 + }, + { + "Date": "2026-03-23", + "Open": 1862.3299560546875, + "Close": 1856.530029296875, + "Volume": 113300 + }, + { + "Date": "2026-03-24", + "Open": 1852.739990234375, + "Close": 1857.4200439453125, + "Volume": 129400 + }, + { + "Date": "2026-03-25", + "Open": 1872.0699462890625, + "Close": 1874.8900146484375, + "Volume": 120700 + }, + { + "Date": "2026-03-26", + "Open": 1858.550048828125, + "Close": 1896.780029296875, + "Volume": 92400 + }, + { + "Date": "2026-03-27", + "Open": 1880.3299560546875, + "Close": 1835.6700439453125, + "Volume": 90800 + }, + { + "Date": "2026-03-30", + "Open": 1835.6700439453125, + "Close": 1847.0, + "Volume": 127400 + }, + { + "Date": "2026-03-31", + "Open": 1880.469970703125, + "Close": 1884.6600341796875, + "Volume": 100600 + }, + { + "Date": "2026-04-01", + "Open": 1884.469970703125, + "Close": 1894.3800048828125, + "Volume": 66400 + }, + { + "Date": "2026-04-02", + "Open": 1876.4300537109375, + "Close": 1906.6300048828125, + "Volume": 60600 + }, + { + "Date": "2026-04-06", + "Open": 1886.3399658203125, + "Close": 1928.010009765625, + "Volume": 51900 + }, + { + "Date": "2026-04-07", + "Open": 1916.260009765625, + "Close": 1920.9599609375, + "Volume": 55200 + }, + { + "Date": "2026-04-08", + "Open": 1971.6300048828125, + "Close": 1948.68994140625, + "Volume": 17500 + } + ], + "FITB": [ + { + "Date": "2025-11-26", + "Open": 42.433292357968426, + "Close": 42.5806999206543, + "Volume": 4115900 + }, + { + "Date": "2025-11-28", + "Open": 42.57086431626462, + "Close": 42.70844268798828, + "Volume": 1910600 + }, + { + "Date": "2025-12-01", + "Open": 42.629833074851184, + "Close": 43.01308822631836, + "Volume": 5120200 + }, + { + "Date": "2025-12-02", + "Open": 43.07205072277421, + "Close": 42.973777770996094, + "Volume": 4569300 + }, + { + "Date": "2025-12-03", + "Open": 43.07205036142857, + "Close": 44.15302658081055, + "Volume": 4980500 + }, + { + "Date": "2025-12-04", + "Open": 44.074410545385504, + "Close": 44.67386245727539, + "Volume": 5588400 + }, + { + "Date": "2025-12-05", + "Open": 44.56576280898286, + "Close": 44.634552001953125, + "Volume": 8417300 + }, + { + "Date": "2025-12-08", + "Open": 44.82126629471951, + "Close": 44.438011169433594, + "Volume": 9311100 + }, + { + "Date": "2025-12-09", + "Open": 44.4773191429554, + "Close": 44.398704528808594, + "Volume": 8683500 + }, + { + "Date": "2025-12-10", + "Open": 44.50680212315804, + "Close": 46.727718353271484, + "Volume": 10713700 + }, + { + "Date": "2025-12-11", + "Open": 46.619619719127506, + "Close": 47.553192138671875, + "Volume": 9894500 + }, + { + "Date": "2025-12-12", + "Open": 47.582672262903266, + "Close": 47.317344665527344, + "Volume": 6213600 + }, + { + "Date": "2025-12-15", + "Open": 47.78904498828764, + "Close": 47.00288009643555, + "Volume": 10521000 + }, + { + "Date": "2025-12-16", + "Open": 47.160113129339294, + "Close": 46.76702880859375, + "Volume": 8703500 + }, + { + "Date": "2025-12-17", + "Open": 46.97339378597784, + "Close": 46.924259185791016, + "Volume": 6647000 + }, + { + "Date": "2025-12-18", + "Open": 47.012706818537886, + "Close": 46.835819244384766, + "Volume": 5256800 + }, + { + "Date": "2025-12-19", + "Open": 46.855472539143946, + "Close": 47.00288009643555, + "Volume": 7971300 + }, + { + "Date": "2025-12-22", + "Open": 47.002876168169365, + "Close": 47.386131286621094, + "Volume": 5443900 + }, + { + "Date": "2025-12-23", + "Open": 47.41561510686783, + "Close": 47.26820755004883, + "Volume": 6372400 + }, + { + "Date": "2025-12-24", + "Open": 47.405785875866, + "Close": 47.386131286621094, + "Volume": 3707700 + }, + { + "Date": "2025-12-26", + "Open": 47.543369261073025, + "Close": 47.57284927368164, + "Volume": 4032300 + }, + { + "Date": "2025-12-29", + "Open": 47.57284691610825, + "Close": 46.99304962158203, + "Volume": 4959500 + }, + { + "Date": "2025-12-30", + "Open": 46.99305097804529, + "Close": 46.708065032958984, + "Volume": 4877100 + }, + { + "Date": "2025-12-31", + "Open": 46.66842607564618, + "Close": 46.390933990478516, + "Volume": 4717800 + }, + { + "Date": "2026-01-02", + "Open": 46.430569864838624, + "Close": 47.28287124633789, + "Volume": 5558100 + }, + { + "Date": "2026-01-05", + "Open": 47.18377043835174, + "Close": 48.18472671508789, + "Volume": 6428800 + }, + { + "Date": "2026-01-06", + "Open": 48.76944241736242, + "Close": 49.3343391418457, + "Volume": 8609000 + }, + { + "Date": "2026-01-07", + "Open": 49.21541609068444, + "Close": 48.729801177978516, + "Volume": 7354400 + }, + { + "Date": "2026-01-08", + "Open": 48.670338724739274, + "Close": 49.37398147583008, + "Volume": 8758900 + }, + { + "Date": "2026-01-09", + "Open": 49.56227998927525, + "Close": 48.82890701293945, + "Volume": 6979500 + }, + { + "Date": "2026-01-12", + "Open": 48.303652520524494, + "Close": 48.08562088012695, + "Volume": 7348100 + }, + { + "Date": "2026-01-13", + "Open": 48.224369702097384, + "Close": 47.69911575317383, + "Volume": 7873700 + }, + { + "Date": "2026-01-14", + "Open": 47.58018587091129, + "Close": 48.13517379760742, + "Volume": 7795200 + }, + { + "Date": "2026-01-15", + "Open": 48.194638341311816, + "Close": 48.581146240234375, + "Volume": 8961900 + }, + { + "Date": "2026-01-16", + "Open": 48.70998178380833, + "Close": 48.71989059448242, + "Volume": 9789600 + }, + { + "Date": "2026-01-20", + "Open": 48.41266450075391, + "Close": 49.671295166015625, + "Volume": 20591400 + }, + { + "Date": "2026-01-21", + "Open": 49.998344159252106, + "Close": 52.38676834106445, + "Volume": 15663300 + }, + { + "Date": "2026-01-22", + "Open": 52.52551312138938, + "Close": 50.43440246582031, + "Volume": 12387800 + }, + { + "Date": "2026-01-23", + "Open": 50.176731707479135, + "Close": 50.28574752807617, + "Volume": 10932500 + }, + { + "Date": "2026-01-26", + "Open": 50.26592721220556, + "Close": 50.037986755371094, + "Volume": 9551400 + }, + { + "Date": "2026-01-27", + "Open": 50.10736128210949, + "Close": 50.38485336303711, + "Volume": 7466100 + }, + { + "Date": "2026-01-28", + "Open": 50.384853814317815, + "Close": 49.245147705078125, + "Volume": 13180000 + }, + { + "Date": "2026-01-29", + "Open": 49.631658208436285, + "Close": 49.34425354003906, + "Volume": 12722700 + }, + { + "Date": "2026-01-30", + "Open": 49.215416875240706, + "Close": 49.77040481567383, + "Volume": 104196200 + }, + { + "Date": "2026-02-02", + "Open": 48.97756402374409, + "Close": 51.48491668701172, + "Volume": 22331900 + }, + { + "Date": "2026-02-03", + "Open": 51.38580772355784, + "Close": 52.27775192260742, + "Volume": 18253900 + }, + { + "Date": "2026-02-04", + "Open": 52.8327390780275, + "Close": 53.60575485229492, + "Volume": 22395800 + }, + { + "Date": "2026-02-05", + "Open": 53.367901587239096, + "Close": 53.308441162109375, + "Volume": 15837000 + }, + { + "Date": "2026-02-06", + "Open": 53.91298242515825, + "Close": 54.58689498901367, + "Volume": 16323500 + }, + { + "Date": "2026-02-09", + "Open": 54.52743022405908, + "Close": 53.84360885620117, + "Volume": 7886100 + }, + { + "Date": "2026-02-10", + "Open": 53.675128683353854, + "Close": 54.0120849609375, + "Volume": 10514700 + }, + { + "Date": "2026-02-11", + "Open": 54.458057206184186, + "Close": 53.84360885620117, + "Volume": 11173400 + }, + { + "Date": "2026-02-12", + "Open": 54.19047460149485, + "Close": 52.68408203125, + "Volume": 11690500 + }, + { + "Date": "2026-02-13", + "Open": 52.28766132862757, + "Close": 52.38676834106445, + "Volume": 9164200 + }, + { + "Date": "2026-02-17", + "Open": 52.892202306504636, + "Close": 52.58498001098633, + "Volume": 8262800 + }, + { + "Date": "2026-02-18", + "Open": 52.64443882559747, + "Close": 53.18951416015625, + "Volume": 11271400 + }, + { + "Date": "2026-02-19", + "Open": 52.71381155716891, + "Close": 52.42641067504883, + "Volume": 9266700 + }, + { + "Date": "2026-02-20", + "Open": 52.426409675869856, + "Close": 53.13996124267578, + "Volume": 8395800 + }, + { + "Date": "2026-02-23", + "Open": 53.12014233143481, + "Close": 50.25601577758789, + "Volume": 8197300 + }, + { + "Date": "2026-02-24", + "Open": 50.04789713296629, + "Close": 49.75058364868164, + "Volume": 8494700 + }, + { + "Date": "2026-02-25", + "Open": 50.34520956828434, + "Close": 51.09840774536133, + "Volume": 10989900 + }, + { + "Date": "2026-02-26", + "Open": 51.078587142535426, + "Close": 51.504737854003906, + "Volume": 8885100 + }, + { + "Date": "2026-02-27", + "Open": 50.46413446448831, + "Close": 49.02711868286133, + "Volume": 16710000 + }, + { + "Date": "2026-03-02", + "Open": 48.58114782795752, + "Close": 49.39380645751953, + "Volume": 9607000 + }, + { + "Date": "2026-03-03", + "Open": 48.30365330377543, + "Close": 49.126220703125, + "Volume": 8796100 + }, + { + "Date": "2026-03-04", + "Open": 49.225326216955665, + "Close": 49.096492767333984, + "Volume": 6577900 + }, + { + "Date": "2026-03-05", + "Open": 48.56132304266029, + "Close": 48.25409698486328, + "Volume": 9885200 + }, + { + "Date": "2026-03-06", + "Open": 47.21350124612797, + "Close": 46.87654495239258, + "Volume": 8554900 + }, + { + "Date": "2026-03-09", + "Open": 45.697199847307004, + "Close": 46.559410095214844, + "Volume": 13094900 + }, + { + "Date": "2026-03-10", + "Open": 46.46030582330544, + "Close": 46.17290115356445, + "Volume": 11205700 + }, + { + "Date": "2026-03-11", + "Open": 45.746751671405065, + "Close": 44.65660095214844, + "Volume": 14877800 + }, + { + "Date": "2026-03-12", + "Open": 43.56644310435131, + "Close": 43.19975662231445, + "Volume": 12594300 + }, + { + "Date": "2026-03-13", + "Open": 43.96286396226029, + "Close": 43.01145935058594, + "Volume": 9724400 + }, + { + "Date": "2026-03-16", + "Open": 43.863760012258524, + "Close": 43.70519256591797, + "Volume": 10646700 + }, + { + "Date": "2026-03-17", + "Open": 44.28990929986564, + "Close": 43.824119567871094, + "Volume": 8076100 + }, + { + "Date": "2026-03-18", + "Open": 43.77456419619529, + "Close": 43.50698471069336, + "Volume": 7671500 + }, + { + "Date": "2026-03-19", + "Open": 42.833071197936555, + "Close": 43.26913070678711, + "Volume": 10295700 + }, + { + "Date": "2026-03-20", + "Open": 43.26913008137284, + "Close": 43.79438400268555, + "Volume": 23876700 + }, + { + "Date": "2026-03-23", + "Open": 45.300777692830586, + "Close": 44.96382141113281, + "Volume": 13723000 + }, + { + "Date": "2026-03-24", + "Open": 44.28000025599379, + "Close": 45.57827377319336, + "Volume": 11548200 + }, + { + "Date": "2026-03-25", + "Open": 45.707105548201184, + "Close": 45.39988327026367, + "Volume": 7145200 + }, + { + "Date": "2026-03-26", + "Open": 44.70615027156547, + "Close": 45.00346374511719, + "Volume": 7897700 + }, + { + "Date": "2026-03-27", + "Open": 44.87462742251673, + "Close": 44.14125442504883, + "Volume": 8926300 + }, + { + "Date": "2026-03-30", + "Open": 44.567403436813365, + "Close": 44.279998779296875, + "Volume": 8358100 + }, + { + "Date": "2026-03-31", + "Open": 45.0099983215332, + "Close": 46.459999084472656, + "Volume": 13835900 + }, + { + "Date": "2026-04-01", + "Open": 46.68000030517578, + "Close": 46.81999969482422, + "Volume": 11797400 + }, + { + "Date": "2026-04-02", + "Open": 45.7599983215332, + "Close": 47.11000061035156, + "Volume": 7299600 + }, + { + "Date": "2026-04-06", + "Open": 47.11000061035156, + "Close": 47.560001373291016, + "Volume": 7392300 + }, + { + "Date": "2026-04-07", + "Open": 47.560001373291016, + "Close": 47.790000915527344, + "Volume": 7501200 + }, + { + "Date": "2026-04-08", + "Open": 49.209999084472656, + "Close": 49.029998779296875, + "Volume": 1671384 + } + ], + "FNF": [ + { + "Date": "2025-11-26", + "Open": 56.18353210697871, + "Close": 56.202430725097656, + "Volume": 829807 + }, + { + "Date": "2025-11-28", + "Open": 56.2024285050345, + "Close": 56.15518569946289, + "Volume": 581446 + }, + { + "Date": "2025-12-01", + "Open": 55.49375691186817, + "Close": 56.259124755859375, + "Volume": 1190061 + }, + { + "Date": "2025-12-02", + "Open": 56.37251000014801, + "Close": 55.295326232910156, + "Volume": 634022 + }, + { + "Date": "2025-12-03", + "Open": 55.437064746719614, + "Close": 54.98351287841797, + "Volume": 938070 + }, + { + "Date": "2025-12-04", + "Open": 54.66224588281088, + "Close": 55.153594970703125, + "Volume": 712108 + }, + { + "Date": "2025-12-05", + "Open": 55.115798453701956, + "Close": 54.89847183227539, + "Volume": 759499 + }, + { + "Date": "2025-12-08", + "Open": 54.76618813870823, + "Close": 53.65121078491211, + "Volume": 972913 + }, + { + "Date": "2025-12-09", + "Open": 53.84964293270134, + "Close": 53.755149841308594, + "Volume": 1190787 + }, + { + "Date": "2025-12-10", + "Open": 53.66066060002379, + "Close": 53.405540466308594, + "Volume": 2545628 + }, + { + "Date": "2025-12-11", + "Open": 53.783492359598974, + "Close": 54.50161361694336, + "Volume": 1038970 + }, + { + "Date": "2025-12-12", + "Open": 54.64335292784081, + "Close": 54.39767837524414, + "Volume": 921478 + }, + { + "Date": "2025-12-15", + "Open": 54.82288307992567, + "Close": 55.41816711425781, + "Volume": 2295814 + }, + { + "Date": "2025-12-16", + "Open": 55.71108360720401, + "Close": 54.2842903137207, + "Volume": 2640202 + }, + { + "Date": "2025-12-17", + "Open": 55.04574053011395, + "Close": 55.293025970458984, + "Volume": 2085400 + }, + { + "Date": "2025-12-18", + "Open": 55.71835652592149, + "Close": 55.480960845947266, + "Volume": 1961600 + }, + { + "Date": "2025-12-19", + "Open": 55.3523711104022, + "Close": 55.223785400390625, + "Volume": 3159000 + }, + { + "Date": "2025-12-22", + "Open": 55.085302497973636, + "Close": 54.52149200439453, + "Volume": 1154800 + }, + { + "Date": "2025-12-23", + "Open": 54.60062529364292, + "Close": 54.096160888671875, + "Volume": 929000 + }, + { + "Date": "2025-12-24", + "Open": 54.26431872172549, + "Close": 54.38301467895508, + "Volume": 542200 + }, + { + "Date": "2025-12-26", + "Open": 54.50170995474094, + "Close": 54.29399108886719, + "Volume": 686600 + }, + { + "Date": "2025-12-29", + "Open": 54.402798377150646, + "Close": 54.4918212890625, + "Volume": 1001700 + }, + { + "Date": "2025-12-30", + "Open": 54.43247129638159, + "Close": 54.640193939208984, + "Volume": 968700 + }, + { + "Date": "2025-12-31", + "Open": 54.491820490360155, + "Close": 53.997249603271484, + "Volume": 807000 + }, + { + "Date": "2026-01-02", + "Open": 53.819202276532074, + "Close": 53.69061279296875, + "Volume": 1002500 + }, + { + "Date": "2026-01-05", + "Open": 53.15647912029996, + "Close": 55.07541275024414, + "Volume": 1541200 + }, + { + "Date": "2026-01-06", + "Open": 54.303884310270384, + "Close": 55.97553253173828, + "Volume": 1829300 + }, + { + "Date": "2026-01-07", + "Open": 55.82715896559843, + "Close": 55.204002380371094, + "Volume": 1228600 + }, + { + "Date": "2026-01-08", + "Open": 54.99627948354297, + "Close": 54.392906188964844, + "Volume": 1570000 + }, + { + "Date": "2026-01-09", + "Open": 54.699538253591484, + "Close": 54.35334014892578, + "Volume": 1478100 + }, + { + "Date": "2026-01-12", + "Open": 53.88844205266185, + "Close": 52.98832321166992, + "Volume": 2326400 + }, + { + "Date": "2026-01-13", + "Open": 52.81027929911978, + "Close": 50.50558090209961, + "Volume": 2169900 + }, + { + "Date": "2026-01-14", + "Open": 50.446230430488676, + "Close": 51.37602233886719, + "Volume": 1897500 + }, + { + "Date": "2026-01-15", + "Open": 51.544177172049146, + "Close": 52.15744400024414, + "Volume": 1859100 + }, + { + "Date": "2026-01-16", + "Open": 51.75189791303702, + "Close": 52.29592514038086, + "Volume": 1768600 + }, + { + "Date": "2026-01-20", + "Open": 51.732114409979545, + "Close": 51.76179122924805, + "Volume": 1431200 + }, + { + "Date": "2026-01-21", + "Open": 51.979400046791454, + "Close": 53.40376663208008, + "Volume": 1495700 + }, + { + "Date": "2026-01-22", + "Open": 53.3246328716392, + "Close": 54.274208068847656, + "Volume": 1322600 + }, + { + "Date": "2026-01-23", + "Open": 53.97746508522185, + "Close": 52.83995056152344, + "Volume": 927900 + }, + { + "Date": "2026-01-26", + "Open": 53.304848651341274, + "Close": 54.2049674987793, + "Volume": 1314500 + }, + { + "Date": "2026-01-27", + "Open": 54.16540270187491, + "Close": 53.93790054321289, + "Volume": 1116400 + }, + { + "Date": "2026-01-28", + "Open": 53.78952869558632, + "Close": 53.73017883300781, + "Volume": 1572600 + }, + { + "Date": "2026-01-29", + "Open": 54.056597297218104, + "Close": 53.8785514831543, + "Volume": 2586100 + }, + { + "Date": "2026-01-30", + "Open": 53.82909244825146, + "Close": 53.79941940307617, + "Volume": 1680300 + }, + { + "Date": "2026-02-02", + "Open": 54.10605401651895, + "Close": 54.54127502441406, + "Volume": 1551300 + }, + { + "Date": "2026-02-03", + "Open": 54.254423043137024, + "Close": 53.98735809326172, + "Volume": 1095100 + }, + { + "Date": "2026-02-04", + "Open": 54.10605695404879, + "Close": 55.4315071105957, + "Volume": 1782800 + }, + { + "Date": "2026-02-05", + "Open": 55.91618279025792, + "Close": 56.381080627441406, + "Volume": 1708800 + }, + { + "Date": "2026-02-06", + "Open": 56.83608614605595, + "Close": 56.984458923339844, + "Volume": 1965000 + }, + { + "Date": "2026-02-09", + "Open": 56.86576219677502, + "Close": 55.65900802612305, + "Volume": 931500 + }, + { + "Date": "2026-02-10", + "Open": 56.015100030629114, + "Close": 56.32173156738281, + "Volume": 905100 + }, + { + "Date": "2026-02-11", + "Open": 56.29205812837131, + "Close": 56.48988723754883, + "Volume": 1134200 + }, + { + "Date": "2026-02-12", + "Open": 57.01413075356916, + "Close": 56.381080627441406, + "Volume": 1592100 + }, + { + "Date": "2026-02-13", + "Open": 56.57890948637873, + "Close": 56.123905181884766, + "Volume": 1020400 + }, + { + "Date": "2026-02-17", + "Open": 56.73717360363381, + "Close": 56.83608627319336, + "Volume": 1160500 + }, + { + "Date": "2026-02-18", + "Open": 56.81630308466753, + "Close": 55.451290130615234, + "Volume": 1164200 + }, + { + "Date": "2026-02-19", + "Open": 55.39193682337677, + "Close": 53.62137222290039, + "Volume": 2091100 + }, + { + "Date": "2026-02-20", + "Open": 53.621373928696066, + "Close": 51.563961029052734, + "Volume": 3324600 + }, + { + "Date": "2026-02-23", + "Open": 51.56396075199345, + "Close": 50.47590255737305, + "Volume": 2513800 + }, + { + "Date": "2026-02-24", + "Open": 50.47590347623462, + "Close": 51.37602233886719, + "Volume": 1650100 + }, + { + "Date": "2026-02-25", + "Open": 51.37602248870022, + "Close": 50.95069122314453, + "Volume": 1503900 + }, + { + "Date": "2026-02-26", + "Open": 51.38591615446369, + "Close": 51.633201599121094, + "Volume": 2959600 + }, + { + "Date": "2026-02-27", + "Open": 51.63319996040761, + "Close": 52.305816650390625, + "Volume": 3151100 + }, + { + "Date": "2026-03-02", + "Open": 51.59363476009146, + "Close": 51.099063873291016, + "Volume": 1305300 + }, + { + "Date": "2026-03-03", + "Open": 50.06046416926136, + "Close": 50.109920501708984, + "Volume": 1899500 + }, + { + "Date": "2026-03-04", + "Open": 50.020900020080006, + "Close": 50.20883560180664, + "Volume": 1475400 + }, + { + "Date": "2026-03-05", + "Open": 49.45708955776793, + "Close": 49.6549186706543, + "Volume": 1645500 + }, + { + "Date": "2026-03-06", + "Open": 49.12077905427741, + "Close": 49.53622055053711, + "Volume": 2205800 + }, + { + "Date": "2026-03-09", + "Open": 49.100994804676354, + "Close": 48.91305923461914, + "Volume": 2065600 + }, + { + "Date": "2026-03-10", + "Open": 48.754797679960376, + "Close": 47.87446212768555, + "Volume": 2571300 + }, + { + "Date": "2026-03-11", + "Open": 47.63706573485033, + "Close": 46.67759704589844, + "Volume": 2415800 + }, + { + "Date": "2026-03-12", + "Open": 46.192919854101085, + "Close": 45.97530746459961, + "Volume": 2558800 + }, + { + "Date": "2026-03-13", + "Open": 46.895211891547845, + "Close": 47.05347442626953, + "Volume": 1741400 + }, + { + "Date": "2026-03-16", + "Open": 47.59750108700953, + "Close": 47.369998931884766, + "Volume": 1652300 + }, + { + "Date": "2026-03-17", + "Open": 48.0099983215332, + "Close": 48.61000061035156, + "Volume": 1681600 + }, + { + "Date": "2026-03-18", + "Open": 48.22999954223633, + "Close": 47.65999984741211, + "Volume": 2960700 + }, + { + "Date": "2026-03-19", + "Open": 47.5099983215332, + "Close": 44.88999938964844, + "Volume": 3489100 + }, + { + "Date": "2026-03-20", + "Open": 44.7400016784668, + "Close": 43.2599983215332, + "Volume": 8986800 + }, + { + "Date": "2026-03-23", + "Open": 44.529998779296875, + "Close": 44.470001220703125, + "Volume": 2552700 + }, + { + "Date": "2026-03-24", + "Open": 43.91999816894531, + "Close": 44.209999084472656, + "Volume": 1909100 + }, + { + "Date": "2026-03-25", + "Open": 44.970001220703125, + "Close": 44.790000915527344, + "Volume": 1770200 + }, + { + "Date": "2026-03-26", + "Open": 44.63999938964844, + "Close": 45.95000076293945, + "Volume": 1787100 + }, + { + "Date": "2026-03-27", + "Open": 45.72999954223633, + "Close": 45.68000030517578, + "Volume": 1669100 + }, + { + "Date": "2026-03-30", + "Open": 46.25, + "Close": 45.70000076293945, + "Volume": 2020200 + }, + { + "Date": "2026-03-31", + "Open": 46.279998779296875, + "Close": 46.380001068115234, + "Volume": 1733400 + }, + { + "Date": "2026-04-01", + "Open": 46.38999938964844, + "Close": 46.18000030517578, + "Volume": 1396900 + }, + { + "Date": "2026-04-02", + "Open": 45.81999969482422, + "Close": 45.689998626708984, + "Volume": 2158500 + }, + { + "Date": "2026-04-06", + "Open": 45.349998474121094, + "Close": 46.58000183105469, + "Volume": 1431900 + }, + { + "Date": "2026-04-07", + "Open": 46.31999969482422, + "Close": 46.56999969482422, + "Volume": 1583000 + }, + { + "Date": "2026-04-08", + "Open": 47.70000076293945, + "Close": 47.15999984741211, + "Volume": 298004 + } + ], + "FOXA": [ + { + "Date": "2025-11-26", + "Open": 64.30456635176661, + "Close": 64.73246765136719, + "Volume": 2159500 + }, + { + "Date": "2025-11-28", + "Open": 65.09071030554483, + "Close": 65.18026733398438, + "Volume": 1391700 + }, + { + "Date": "2025-12-01", + "Open": 64.85187215899337, + "Close": 66.06591796875, + "Volume": 4117200 + }, + { + "Date": "2025-12-02", + "Open": 66.21519052080178, + "Close": 65.92660522460938, + "Volume": 3361100 + }, + { + "Date": "2025-12-03", + "Open": 65.94650396495746, + "Close": 66.12562561035156, + "Volume": 2744500 + }, + { + "Date": "2025-12-04", + "Open": 66.15548824264064, + "Close": 67.45909118652344, + "Volume": 3557800 + }, + { + "Date": "2025-12-05", + "Open": 67.68795880471842, + "Close": 68.06610870361328, + "Volume": 3768900 + }, + { + "Date": "2025-12-08", + "Open": 68.53381757159218, + "Close": 68.87215423583984, + "Volume": 4508100 + }, + { + "Date": "2025-12-09", + "Open": 68.8821106065829, + "Close": 69.95684051513672, + "Volume": 3148000 + }, + { + "Date": "2025-12-10", + "Open": 69.89712323438435, + "Close": 71.38980102539062, + "Volume": 4824400 + }, + { + "Date": "2025-12-11", + "Open": 71.39975576270523, + "Close": 71.46941375732422, + "Volume": 4557900 + }, + { + "Date": "2025-12-12", + "Open": 71.7729277528514, + "Close": 70.7529296875, + "Volume": 3345800 + }, + { + "Date": "2025-12-15", + "Open": 71.05146967071718, + "Close": 70.8823013305664, + "Volume": 3497500 + }, + { + "Date": "2025-12-16", + "Open": 70.83253741999617, + "Close": 70.01654052734375, + "Volume": 2607800 + }, + { + "Date": "2025-12-17", + "Open": 70.05634810927982, + "Close": 70.82258605957031, + "Volume": 2738200 + }, + { + "Date": "2025-12-18", + "Open": 70.90219421101774, + "Close": 70.91214752197266, + "Volume": 2456000 + }, + { + "Date": "2025-12-19", + "Open": 70.79273289415441, + "Close": 71.4196548461914, + "Volume": 10659200 + }, + { + "Date": "2025-12-22", + "Open": 72.17594461821469, + "Close": 73.26062774658203, + "Volume": 5134600 + }, + { + "Date": "2025-12-23", + "Open": 73.19097418499732, + "Close": 73.35018920898438, + "Volume": 2718000 + }, + { + "Date": "2025-12-24", + "Open": 73.24072530445902, + "Close": 73.5492172241211, + "Volume": 1067100 + }, + { + "Date": "2025-12-26", + "Open": 73.62881736047126, + "Close": 73.93730926513672, + "Volume": 1248100 + }, + { + "Date": "2025-12-29", + "Open": 73.9373083578518, + "Close": 73.45964813232422, + "Volume": 2530000 + }, + { + "Date": "2025-12-30", + "Open": 73.35018616025415, + "Close": 73.3402328491211, + "Volume": 1514600 + }, + { + "Date": "2025-12-31", + "Open": 73.28052749666745, + "Close": 72.71331024169922, + "Volume": 1462200 + }, + { + "Date": "2026-01-02", + "Open": 72.77301855972414, + "Close": 73.39994812011719, + "Volume": 2235500 + }, + { + "Date": "2026-01-05", + "Open": 73.28053153257474, + "Close": 75.30062103271484, + "Volume": 4409700 + }, + { + "Date": "2026-01-06", + "Open": 75.13144907371674, + "Close": 75.73847198486328, + "Volume": 3233800 + }, + { + "Date": "2026-01-07", + "Open": 75.65886059508681, + "Close": 74.66374206542969, + "Volume": 3221100 + }, + { + "Date": "2026-01-08", + "Open": 74.35525990654865, + "Close": 75.32052612304688, + "Volume": 2625000 + }, + { + "Date": "2026-01-09", + "Open": 75.57925116601086, + "Close": 73.3203353881836, + "Volume": 2408700 + }, + { + "Date": "2026-01-12", + "Open": 72.94219419775949, + "Close": 73.59896850585938, + "Volume": 2465300 + }, + { + "Date": "2026-01-13", + "Open": 73.33028933346635, + "Close": 72.8725357055664, + "Volume": 4054800 + }, + { + "Date": "2026-01-14", + "Open": 72.91233698495428, + "Close": 72.73321533203125, + "Volume": 2458000 + }, + { + "Date": "2026-01-15", + "Open": 72.98199116420349, + "Close": 72.19585418701172, + "Volume": 4390100 + }, + { + "Date": "2026-01-16", + "Open": 72.19585185763226, + "Close": 71.63858032226562, + "Volume": 2329000 + }, + { + "Date": "2026-01-20", + "Open": 71.27039744832419, + "Close": 71.60873413085938, + "Volume": 3191100 + }, + { + "Date": "2026-01-21", + "Open": 71.93712100340016, + "Close": 72.3451156616211, + "Volume": 3168600 + }, + { + "Date": "2026-01-22", + "Open": 72.64365633739706, + "Close": 71.9769287109375, + "Volume": 2590500 + }, + { + "Date": "2026-01-23", + "Open": 71.83761193637625, + "Close": 72.52423858642578, + "Volume": 2115600 + }, + { + "Date": "2026-01-26", + "Open": 72.72326403030156, + "Close": 72.36502075195312, + "Volume": 2417000 + }, + { + "Date": "2026-01-27", + "Open": 72.43467976411972, + "Close": 71.61868286132812, + "Volume": 4064600 + }, + { + "Date": "2026-01-28", + "Open": 71.49926549021848, + "Close": 70.79273223876953, + "Volume": 3901000 + }, + { + "Date": "2026-01-29", + "Open": 70.99175195557731, + "Close": 71.48931121826172, + "Volume": 4100300 + }, + { + "Date": "2026-01-30", + "Open": 71.46941547630892, + "Close": 72.42472839355469, + "Volume": 3790800 + }, + { + "Date": "2026-02-02", + "Open": 72.16599598632072, + "Close": 72.02667999267578, + "Volume": 3245500 + }, + { + "Date": "2026-02-03", + "Open": 71.57887954698735, + "Close": 69.9269790649414, + "Volume": 5636200 + }, + { + "Date": "2026-02-04", + "Open": 71.64853646412219, + "Close": 67.39938354492188, + "Volume": 6265800 + }, + { + "Date": "2026-02-05", + "Open": 66.11567909499873, + "Close": 65.59821319580078, + "Volume": 6703700 + }, + { + "Date": "2026-02-06", + "Open": 65.6977204569933, + "Close": 64.46377563476562, + "Volume": 4768700 + }, + { + "Date": "2026-02-09", + "Open": 64.61304992206462, + "Close": 62.5432014465332, + "Volume": 5490700 + }, + { + "Date": "2026-02-10", + "Open": 63.18007827483765, + "Close": 63.06066131591797, + "Volume": 4259600 + }, + { + "Date": "2026-02-11", + "Open": 63.00095666452826, + "Close": 60.81169509887695, + "Volume": 5092500 + }, + { + "Date": "2026-02-12", + "Open": 60.68232973433504, + "Close": 56.154541015625, + "Volume": 9960600 + }, + { + "Date": "2026-02-13", + "Open": 56.333661230231336, + "Close": 56.074928283691406, + "Volume": 6077400 + }, + { + "Date": "2026-02-17", + "Open": 56.36351500354791, + "Close": 56.154541015625, + "Volume": 6399900 + }, + { + "Date": "2026-02-18", + "Open": 56.22917540244553, + "Close": 56.890926361083984, + "Volume": 5018100 + }, + { + "Date": "2026-02-19", + "Open": 56.3933654096747, + "Close": 55.88585662841797, + "Volume": 2773600 + }, + { + "Date": "2026-02-20", + "Open": 55.995322147501895, + "Close": 56.741661071777344, + "Volume": 4167500 + }, + { + "Date": "2026-02-23", + "Open": 56.39336810308327, + "Close": 55.069862365722656, + "Volume": 2973700 + }, + { + "Date": "2026-02-24", + "Open": 55.49776352807359, + "Close": 55.70673751831055, + "Volume": 2732200 + }, + { + "Date": "2026-02-25", + "Open": 53.43786791061817, + "Close": 53.85581588745117, + "Volume": 5260400 + }, + { + "Date": "2026-02-26", + "Open": 54.17425361067951, + "Close": 56.54263687133789, + "Volume": 5047700 + }, + { + "Date": "2026-02-27", + "Open": 55.69678675069068, + "Close": 56.064979553222656, + "Volume": 4759300 + }, + { + "Date": "2026-03-02", + "Open": 55.5475168476735, + "Close": 56.51278305053711, + "Volume": 3511300 + }, + { + "Date": "2026-03-03", + "Open": 56.672003368851186, + "Close": 57.08000183105469, + "Volume": 3686300 + }, + { + "Date": "2026-03-04", + "Open": 57.150001525878906, + "Close": 58.41999816894531, + "Volume": 6202300 + }, + { + "Date": "2026-03-05", + "Open": 58.290000915527344, + "Close": 58.689998626708984, + "Volume": 3388600 + }, + { + "Date": "2026-03-06", + "Open": 58.11000061035156, + "Close": 59.779998779296875, + "Volume": 4016800 + }, + { + "Date": "2026-03-09", + "Open": 59.029998779296875, + "Close": 59.2599983215332, + "Volume": 3715200 + }, + { + "Date": "2026-03-10", + "Open": 59.029998779296875, + "Close": 58.15999984741211, + "Volume": 2949600 + }, + { + "Date": "2026-03-11", + "Open": 58.040000915527344, + "Close": 57.709999084472656, + "Volume": 3302500 + }, + { + "Date": "2026-03-12", + "Open": 57.68000030517578, + "Close": 57.7400016784668, + "Volume": 3584000 + }, + { + "Date": "2026-03-13", + "Open": 57.880001068115234, + "Close": 57.38999938964844, + "Volume": 9569100 + }, + { + "Date": "2026-03-16", + "Open": 58.275001525878906, + "Close": 57.5099983215332, + "Volume": 3523000 + }, + { + "Date": "2026-03-17", + "Open": 58.79999923706055, + "Close": 58.29999923706055, + "Volume": 3063600 + }, + { + "Date": "2026-03-18", + "Open": 57.4900016784668, + "Close": 57.650001525878906, + "Volume": 2859500 + }, + { + "Date": "2026-03-19", + "Open": 57.439998626708984, + "Close": 57.68000030517578, + "Volume": 3021500 + }, + { + "Date": "2026-03-20", + "Open": 57.619998931884766, + "Close": 57.81999969482422, + "Volume": 6375300 + }, + { + "Date": "2026-03-23", + "Open": 58.4900016784668, + "Close": 57.279998779296875, + "Volume": 3103800 + }, + { + "Date": "2026-03-24", + "Open": 57.630001068115234, + "Close": 58.7599983215332, + "Volume": 4047400 + }, + { + "Date": "2026-03-25", + "Open": 58.34000015258789, + "Close": 58.4900016784668, + "Volume": 2660600 + }, + { + "Date": "2026-03-26", + "Open": 58.52000045776367, + "Close": 58.63999938964844, + "Volume": 2656600 + }, + { + "Date": "2026-03-27", + "Open": 58.599998474121094, + "Close": 59.11000061035156, + "Volume": 3378300 + }, + { + "Date": "2026-03-30", + "Open": 59.400001525878906, + "Close": 59.130001068115234, + "Volume": 4155000 + }, + { + "Date": "2026-03-31", + "Open": 59.75, + "Close": 58.400001525878906, + "Volume": 12891100 + }, + { + "Date": "2026-04-01", + "Open": 58.52000045776367, + "Close": 58.459999084472656, + "Volume": 3917700 + }, + { + "Date": "2026-04-02", + "Open": 58.459999084472656, + "Close": 58.619998931884766, + "Volume": 2038900 + }, + { + "Date": "2026-04-06", + "Open": 58.61000061035156, + "Close": 59.29999923706055, + "Volume": 1671200 + }, + { + "Date": "2026-04-07", + "Open": 59.119998931884766, + "Close": 59.650001525878906, + "Volume": 2043100 + }, + { + "Date": "2026-04-08", + "Open": 59.58000183105469, + "Close": 60.189998626708984, + "Volume": 520668 + } + ], + "FOX": [ + { + "Date": "2025-11-26", + "Open": 57.54076137186234, + "Close": 57.80931854248047, + "Volume": 1612500 + }, + { + "Date": "2025-11-28", + "Open": 58.227072262170935, + "Close": 57.94856643676758, + "Volume": 955400 + }, + { + "Date": "2025-12-01", + "Open": 57.40150877605553, + "Close": 59.022796630859375, + "Volume": 1542600 + }, + { + "Date": "2025-12-02", + "Open": 59.142153514647276, + "Close": 58.903438568115234, + "Volume": 1146400 + }, + { + "Date": "2025-12-03", + "Open": 59.032741465562495, + "Close": 59.01285171508789, + "Volume": 920200 + }, + { + "Date": "2025-12-04", + "Open": 59.052635430273305, + "Close": 59.86825180053711, + "Volume": 1091300 + }, + { + "Date": "2025-12-05", + "Open": 59.74889397991017, + "Close": 60.564510345458984, + "Volume": 971300 + }, + { + "Date": "2025-12-08", + "Open": 60.79328224064655, + "Close": 60.932533264160156, + "Volume": 1257500 + }, + { + "Date": "2025-12-09", + "Open": 60.91264056725059, + "Close": 61.86750793457031, + "Volume": 1048100 + }, + { + "Date": "2025-12-10", + "Open": 61.837667968243494, + "Close": 63.09093475341797, + "Volume": 1241600 + }, + { + "Date": "2025-12-11", + "Open": 63.210292270507026, + "Close": 63.10087966918945, + "Volume": 1085500 + }, + { + "Date": "2025-12-12", + "Open": 63.54847316934758, + "Close": 62.74280548095703, + "Volume": 933900 + }, + { + "Date": "2025-12-15", + "Open": 62.99146972838293, + "Close": 62.872108459472656, + "Volume": 1312700 + }, + { + "Date": "2025-12-16", + "Open": 63.031253682798585, + "Close": 62.235530853271484, + "Volume": 1254400 + }, + { + "Date": "2025-12-17", + "Open": 62.126117161622155, + "Close": 62.782588958740234, + "Volume": 1423400 + }, + { + "Date": "2025-12-18", + "Open": 62.92184141584176, + "Close": 63.071041107177734, + "Volume": 1055500 + }, + { + "Date": "2025-12-19", + "Open": 62.931791010677856, + "Close": 63.26002502441406, + "Volume": 5721400 + }, + { + "Date": "2025-12-22", + "Open": 63.618098347843905, + "Close": 64.20494842529297, + "Volume": 2137300 + }, + { + "Date": "2025-12-23", + "Open": 64.3541402580693, + "Close": 64.15521240234375, + "Volume": 1327800 + }, + { + "Date": "2025-12-24", + "Open": 64.15521458640553, + "Close": 64.59286499023438, + "Volume": 719400 + }, + { + "Date": "2025-12-26", + "Open": 64.40388053034906, + "Close": 65.07029724121094, + "Volume": 691400 + }, + { + "Date": "2025-12-29", + "Open": 64.7520066520092, + "Close": 64.77190399169922, + "Volume": 917900 + }, + { + "Date": "2025-12-30", + "Open": 64.57296983901497, + "Close": 65.04045867919922, + "Volume": 864700 + }, + { + "Date": "2025-12-31", + "Open": 65.04045641396917, + "Close": 64.58291625976562, + "Volume": 753700 + }, + { + "Date": "2026-01-02", + "Open": 64.60280349682562, + "Close": 65.60740661621094, + "Volume": 959600 + }, + { + "Date": "2026-01-05", + "Open": 65.49799532152866, + "Close": 67.39778900146484, + "Volume": 1692300 + }, + { + "Date": "2026-01-06", + "Open": 67.29832493025533, + "Close": 67.36795043945312, + "Volume": 1072900 + }, + { + "Date": "2026-01-07", + "Open": 67.3182190588873, + "Close": 66.71147918701172, + "Volume": 1171000 + }, + { + "Date": "2026-01-08", + "Open": 66.75126104964572, + "Close": 67.18891143798828, + "Volume": 986300 + }, + { + "Date": "2026-01-09", + "Open": 67.2883773905023, + "Close": 66.06494903564453, + "Volume": 1333700 + }, + { + "Date": "2026-01-12", + "Open": 65.63724892490198, + "Close": 66.3931884765625, + "Volume": 1551800 + }, + { + "Date": "2026-01-13", + "Open": 66.3235618133618, + "Close": 66.16441345214844, + "Volume": 1470500 + }, + { + "Date": "2026-01-14", + "Open": 66.08484533899332, + "Close": 65.85607147216797, + "Volume": 1485200 + }, + { + "Date": "2026-01-15", + "Open": 66.12462948646451, + "Close": 65.26922607421875, + "Volume": 1122200 + }, + { + "Date": "2026-01-16", + "Open": 65.19960718624597, + "Close": 65.07029724121094, + "Volume": 1134800 + }, + { + "Date": "2026-01-20", + "Open": 64.66249146954301, + "Close": 64.79179382324219, + "Volume": 1366200 + }, + { + "Date": "2026-01-21", + "Open": 64.74205968621759, + "Close": 65.12003326416016, + "Volume": 1918100 + }, + { + "Date": "2026-01-22", + "Open": 65.12003108297057, + "Close": 64.68238067626953, + "Volume": 1181400 + }, + { + "Date": "2026-01-23", + "Open": 64.45361682810497, + "Close": 65.1797103881836, + "Volume": 870100 + }, + { + "Date": "2026-01-26", + "Open": 65.17970944329521, + "Close": 64.99072265625, + "Volume": 1803900 + }, + { + "Date": "2026-01-27", + "Open": 64.8116899890799, + "Close": 64.5530776977539, + "Volume": 1281400 + }, + { + "Date": "2026-01-28", + "Open": 64.50334274466809, + "Close": 63.94633865356445, + "Volume": 1518100 + }, + { + "Date": "2026-01-29", + "Open": 64.38398724391378, + "Close": 64.35414123535156, + "Volume": 1390000 + }, + { + "Date": "2026-01-30", + "Open": 64.35413797349969, + "Close": 65.21949005126953, + "Volume": 1262600 + }, + { + "Date": "2026-02-02", + "Open": 65.12998098841567, + "Close": 64.93104553222656, + "Volume": 1115700 + }, + { + "Date": "2026-02-03", + "Open": 64.62270231447465, + "Close": 62.84226989746094, + "Volume": 1990900 + }, + { + "Date": "2026-02-04", + "Open": 61.549219490530696, + "Close": 60.47499084472656, + "Volume": 3159900 + }, + { + "Date": "2026-02-05", + "Open": 59.95776951936234, + "Close": 58.83381271362305, + "Volume": 2670200 + }, + { + "Date": "2026-02-06", + "Open": 59.13220811469596, + "Close": 58.0380859375, + "Volume": 1776300 + }, + { + "Date": "2026-02-09", + "Open": 57.98835365266318, + "Close": 56.44664001464844, + "Volume": 1988400 + }, + { + "Date": "2026-02-10", + "Open": 57.14289870236895, + "Close": 57.17273712158203, + "Volume": 1771100 + }, + { + "Date": "2026-02-11", + "Open": 57.321938205551675, + "Close": 55.15359115600586, + "Volume": 2009600 + }, + { + "Date": "2026-02-12", + "Open": 55.21326686842016, + "Close": 51.115291595458984, + "Volume": 2548200 + }, + { + "Date": "2026-02-13", + "Open": 52.338716987748505, + "Close": 51.284385681152344, + "Volume": 2001300 + }, + { + "Date": "2026-02-17", + "Open": 51.36395624838803, + "Close": 51.32416915893555, + "Volume": 2336700 + }, + { + "Date": "2026-02-18", + "Open": 50.85668360344953, + "Close": 51.98064041137695, + "Volume": 2188000 + }, + { + "Date": "2026-02-19", + "Open": 51.36395561705609, + "Close": 51.19486618041992, + "Volume": 1779000 + }, + { + "Date": "2026-02-20", + "Open": 51.21973031646913, + "Close": 51.97069549560547, + "Volume": 1679300 + }, + { + "Date": "2026-02-23", + "Open": 51.60267509250097, + "Close": 50.57817840576172, + "Volume": 2219600 + }, + { + "Date": "2026-02-24", + "Open": 50.568232748976214, + "Close": 51.18491744995117, + "Volume": 1604400 + }, + { + "Date": "2026-02-25", + "Open": 49.30502343529714, + "Close": 49.35475540161133, + "Volume": 1527900 + }, + { + "Date": "2026-02-26", + "Open": 49.6034194234063, + "Close": 51.75187301635742, + "Volume": 2018700 + }, + { + "Date": "2026-02-27", + "Open": 51.23465075170263, + "Close": 51.45347595214844, + "Volume": 2265300 + }, + { + "Date": "2026-03-02", + "Open": 51.34406463872712, + "Close": 51.71208953857422, + "Volume": 1785700 + }, + { + "Date": "2026-03-03", + "Open": 51.214760416115226, + "Close": 52.10000228881836, + "Volume": 1695100 + }, + { + "Date": "2026-03-04", + "Open": 52.0099983215332, + "Close": 53.2400016784668, + "Volume": 2035400 + }, + { + "Date": "2026-03-05", + "Open": 53.04999923706055, + "Close": 53.5, + "Volume": 1472200 + }, + { + "Date": "2026-03-06", + "Open": 53.18000030517578, + "Close": 54.310001373291016, + "Volume": 1634100 + }, + { + "Date": "2026-03-09", + "Open": 53.779998779296875, + "Close": 54.040000915527344, + "Volume": 1946600 + }, + { + "Date": "2026-03-10", + "Open": 53.83000183105469, + "Close": 53.08000183105469, + "Volume": 1648400 + }, + { + "Date": "2026-03-11", + "Open": 53.08000183105469, + "Close": 52.77000045776367, + "Volume": 1397200 + }, + { + "Date": "2026-03-12", + "Open": 52.369998931884766, + "Close": 52.47999954223633, + "Volume": 1346900 + }, + { + "Date": "2026-03-13", + "Open": 52.81999969482422, + "Close": 52.029998779296875, + "Volume": 3508700 + }, + { + "Date": "2026-03-16", + "Open": 52.13999938964844, + "Close": 52.150001525878906, + "Volume": 1594000 + }, + { + "Date": "2026-03-17", + "Open": 52.54999923706055, + "Close": 52.709999084472656, + "Volume": 1970500 + }, + { + "Date": "2026-03-18", + "Open": 52.380001068115234, + "Close": 52.13999938964844, + "Volume": 2236800 + }, + { + "Date": "2026-03-19", + "Open": 52.130001068115234, + "Close": 52.02000045776367, + "Volume": 2322700 + }, + { + "Date": "2026-03-20", + "Open": 51.93000030517578, + "Close": 52.18000030517578, + "Volume": 4115200 + }, + { + "Date": "2026-03-23", + "Open": 52.93000030517578, + "Close": 51.630001068115234, + "Volume": 2000400 + }, + { + "Date": "2026-03-24", + "Open": 51.630001068115234, + "Close": 52.52000045776367, + "Volume": 2038500 + }, + { + "Date": "2026-03-25", + "Open": 52.52000045776367, + "Close": 52.349998474121094, + "Volume": 1136000 + }, + { + "Date": "2026-03-26", + "Open": 52.33000183105469, + "Close": 52.54999923706055, + "Volume": 1244700 + }, + { + "Date": "2026-03-27", + "Open": 52.959999084472656, + "Close": 53.380001068115234, + "Volume": 1740000 + }, + { + "Date": "2026-03-30", + "Open": 53.65999984741211, + "Close": 53.779998779296875, + "Volume": 2007100 + }, + { + "Date": "2026-03-31", + "Open": 54.150001525878906, + "Close": 53.099998474121094, + "Volume": 7924500 + }, + { + "Date": "2026-04-01", + "Open": 53.310001373291016, + "Close": 52.880001068115234, + "Volume": 2353900 + }, + { + "Date": "2026-04-02", + "Open": 52.880001068115234, + "Close": 52.869998931884766, + "Volume": 1000200 + }, + { + "Date": "2026-04-06", + "Open": 52.79999923706055, + "Close": 53.47999954223633, + "Volume": 1006200 + }, + { + "Date": "2026-04-07", + "Open": 53.34000015258789, + "Close": 53.75, + "Volume": 796000 + }, + { + "Date": "2026-04-08", + "Open": 53.720001220703125, + "Close": 54.20000076293945, + "Volume": 178151 + } + ], + "FNB": [ + { + "Date": "2025-11-26", + "Open": 16.42303466796875, + "Close": 16.42303466796875, + "Volume": 3863500 + }, + { + "Date": "2025-11-28", + "Open": 16.41317639460389, + "Close": 16.403318405151367, + "Volume": 1641700 + }, + { + "Date": "2025-12-01", + "Open": 16.304025319496287, + "Close": 16.572118759155273, + "Volume": 3125800 + }, + { + "Date": "2025-12-02", + "Open": 16.67141435302212, + "Close": 16.502614974975586, + "Volume": 3304500 + }, + { + "Date": "2025-12-03", + "Open": 16.56219048033275, + "Close": 16.800495147705078, + "Volume": 5989500 + }, + { + "Date": "2025-12-04", + "Open": 16.760776874000264, + "Close": 16.820354461669922, + "Volume": 4500500 + }, + { + "Date": "2025-12-05", + "Open": 16.800495088562858, + "Close": 16.790565490722656, + "Volume": 3402800 + }, + { + "Date": "2025-12-08", + "Open": 16.830282557374726, + "Close": 16.88985824584961, + "Volume": 6013000 + }, + { + "Date": "2025-12-09", + "Open": 16.879930214674047, + "Close": 16.830284118652344, + "Volume": 4336900 + }, + { + "Date": "2025-12-10", + "Open": 16.860070763285012, + "Close": 17.445903778076172, + "Volume": 7954500 + }, + { + "Date": "2025-12-11", + "Open": 17.277102975640354, + "Close": 17.52533721923828, + "Volume": 5266000 + }, + { + "Date": "2025-12-12", + "Open": 17.6047732699138, + "Close": 17.396257400512695, + "Volume": 4343900 + }, + { + "Date": "2025-12-15", + "Open": 17.535267800441222, + "Close": 17.36646842956543, + "Volume": 5202400 + }, + { + "Date": "2025-12-16", + "Open": 17.406186700591267, + "Close": 17.346609115600586, + "Volume": 4408000 + }, + { + "Date": "2025-12-17", + "Open": 17.3962577417578, + "Close": 17.455833435058594, + "Volume": 5047500 + }, + { + "Date": "2025-12-18", + "Open": 17.574986834448005, + "Close": 17.475692749023438, + "Volume": 5144000 + }, + { + "Date": "2025-12-19", + "Open": 17.5054786667239, + "Close": 17.63456153869629, + "Volume": 6910800 + }, + { + "Date": "2025-12-22", + "Open": 17.584914011857794, + "Close": 17.71399688720703, + "Volume": 3094800 + }, + { + "Date": "2025-12-23", + "Open": 17.694138102138915, + "Close": 17.455833435058594, + "Volume": 2976700 + }, + { + "Date": "2025-12-24", + "Open": 17.515409306019816, + "Close": 17.48562240600586, + "Volume": 1580600 + }, + { + "Date": "2025-12-26", + "Open": 17.475692512276368, + "Close": 17.43597412109375, + "Volume": 2680500 + }, + { + "Date": "2025-12-29", + "Open": 17.47569158165581, + "Close": 17.277103424072266, + "Volume": 3171800 + }, + { + "Date": "2025-12-30", + "Open": 17.32675094266933, + "Close": 17.197668075561523, + "Volume": 3984700 + }, + { + "Date": "2025-12-31", + "Open": 17.23738710123185, + "Close": 16.979223251342773, + "Volume": 3638400 + }, + { + "Date": "2026-01-02", + "Open": 17.0288698661541, + "Close": 17.068588256835938, + "Volume": 3888600 + }, + { + "Date": "2026-01-05", + "Open": 17.068587504070106, + "Close": 17.267173767089844, + "Volume": 5590100 + }, + { + "Date": "2026-01-06", + "Open": 17.197668386872607, + "Close": 17.57498550415039, + "Volume": 5078500 + }, + { + "Date": "2026-01-07", + "Open": 17.545198204714147, + "Close": 17.50547981262207, + "Volume": 3803500 + }, + { + "Date": "2026-01-08", + "Open": 17.435974416187324, + "Close": 17.48562240600586, + "Volume": 6897600 + }, + { + "Date": "2026-01-09", + "Open": 17.56505699856012, + "Close": 17.43597412109375, + "Volume": 4927700 + }, + { + "Date": "2026-01-12", + "Open": 17.227458091638294, + "Close": 17.07851791381836, + "Volume": 4646600 + }, + { + "Date": "2026-01-13", + "Open": 17.23738710123185, + "Close": 16.979223251342773, + "Volume": 4482100 + }, + { + "Date": "2026-01-14", + "Open": 16.830283652826097, + "Close": 17.07851791381836, + "Volume": 6320100 + }, + { + "Date": "2026-01-15", + "Open": 17.0884452622722, + "Close": 17.346609115600586, + "Volume": 6690400 + }, + { + "Date": "2026-01-16", + "Open": 17.336678887107638, + "Close": 17.23738670349121, + "Volume": 12559700 + }, + { + "Date": "2026-01-20", + "Open": 16.95936503229008, + "Close": 17.14802360534668, + "Volume": 9612400 + }, + { + "Date": "2026-01-21", + "Open": 17.227457573987653, + "Close": 17.64449119567871, + "Volume": 8868000 + }, + { + "Date": "2026-01-22", + "Open": 17.694136717090764, + "Close": 17.872865676879883, + "Volume": 5590300 + }, + { + "Date": "2026-01-23", + "Open": 17.773572164234128, + "Close": 16.989152908325195, + "Volume": 4883400 + }, + { + "Date": "2026-01-26", + "Open": 17.03879865337893, + "Close": 17.257244110107422, + "Volume": 6385000 + }, + { + "Date": "2026-01-27", + "Open": 17.326751589758857, + "Close": 17.30689239501953, + "Volume": 5392700 + }, + { + "Date": "2026-01-28", + "Open": 17.277104352268484, + "Close": 17.108304977416992, + "Volume": 6008300 + }, + { + "Date": "2026-01-29", + "Open": 17.23738808033077, + "Close": 17.475692749023438, + "Volume": 5842100 + }, + { + "Date": "2026-01-30", + "Open": 17.316822676484364, + "Close": 17.426044464111328, + "Volume": 6002100 + }, + { + "Date": "2026-02-02", + "Open": 17.376398143200397, + "Close": 17.71399688720703, + "Volume": 6453100 + }, + { + "Date": "2026-02-03", + "Open": 17.763643662298737, + "Close": 18.16082000732422, + "Volume": 7662000 + }, + { + "Date": "2026-02-04", + "Open": 18.270041607518337, + "Close": 18.45870018005371, + "Volume": 7142000 + }, + { + "Date": "2026-02-05", + "Open": 18.389194888560983, + "Close": 18.45870018005371, + "Volume": 6857200 + }, + { + "Date": "2026-02-06", + "Open": 18.66721592523072, + "Close": 18.766510009765625, + "Volume": 6262900 + }, + { + "Date": "2026-02-09", + "Open": 18.64735874083265, + "Close": 18.78636932373047, + "Volume": 4846700 + }, + { + "Date": "2026-02-10", + "Open": 18.75657919751572, + "Close": 18.557992935180664, + "Volume": 4787200 + }, + { + "Date": "2026-02-11", + "Open": 18.766509259179003, + "Close": 18.30975914001465, + "Volume": 7003000 + }, + { + "Date": "2026-02-12", + "Open": 18.46862961843059, + "Close": 17.77357292175293, + "Volume": 7189200 + }, + { + "Date": "2026-02-13", + "Open": 17.614702232676212, + "Close": 17.942371368408203, + "Volume": 5221300 + }, + { + "Date": "2026-02-17", + "Open": 18.071454883194125, + "Close": 18.05159568786621, + "Volume": 6070800 + }, + { + "Date": "2026-02-18", + "Open": 18.111171201135036, + "Close": 18.021806716918945, + "Volume": 7885600 + }, + { + "Date": "2026-02-19", + "Open": 17.872866482226538, + "Close": 18.011877059936523, + "Volume": 12093000 + }, + { + "Date": "2026-02-20", + "Open": 18.011876263522623, + "Close": 18.20053482055664, + "Volume": 11703400 + }, + { + "Date": "2026-02-23", + "Open": 18.190605790892747, + "Close": 17.316822052001953, + "Volume": 9655500 + }, + { + "Date": "2026-02-24", + "Open": 17.23738768431454, + "Close": 17.406187057495117, + "Volume": 9383500 + }, + { + "Date": "2026-02-25", + "Open": 17.574986308102098, + "Close": 17.71399688720703, + "Volume": 7831700 + }, + { + "Date": "2026-02-26", + "Open": 17.76364206231147, + "Close": 17.882795333862305, + "Volume": 10065600 + }, + { + "Date": "2026-02-27", + "Open": 17.445902300055938, + "Close": 16.869998931884766, + "Volume": 11949700 + }, + { + "Date": "2026-03-02", + "Open": 16.549999237060547, + "Close": 17.229999542236328, + "Volume": 6062700 + }, + { + "Date": "2026-03-03", + "Open": 16.75, + "Close": 17.030000686645508, + "Volume": 7862600 + }, + { + "Date": "2026-03-04", + "Open": 17.149999618530273, + "Close": 17.059999465942383, + "Volume": 7229000 + }, + { + "Date": "2026-03-05", + "Open": 16.8700008392334, + "Close": 16.899999618530273, + "Volume": 5523300 + }, + { + "Date": "2026-03-06", + "Open": 16.34000015258789, + "Close": 16.3799991607666, + "Volume": 4890800 + }, + { + "Date": "2026-03-09", + "Open": 16.170000076293945, + "Close": 16.40999984741211, + "Volume": 5101700 + }, + { + "Date": "2026-03-10", + "Open": 16.40999984741211, + "Close": 16.309999465942383, + "Volume": 8917100 + }, + { + "Date": "2026-03-11", + "Open": 16.260000228881836, + "Close": 16.219999313354492, + "Volume": 6795800 + }, + { + "Date": "2026-03-12", + "Open": 15.899999618530273, + "Close": 16.06999969482422, + "Volume": 6406100 + }, + { + "Date": "2026-03-13", + "Open": 16.190000534057617, + "Close": 15.84000015258789, + "Volume": 4835000 + }, + { + "Date": "2026-03-16", + "Open": 16.059999465942383, + "Close": 16.030000686645508, + "Volume": 11045900 + }, + { + "Date": "2026-03-17", + "Open": 16.239999771118164, + "Close": 16.110000610351562, + "Volume": 14534600 + }, + { + "Date": "2026-03-18", + "Open": 16.059999465942383, + "Close": 15.829999923706055, + "Volume": 7053600 + }, + { + "Date": "2026-03-19", + "Open": 15.779999732971191, + "Close": 16.010000228881836, + "Volume": 8660600 + }, + { + "Date": "2026-03-20", + "Open": 16.040000915527344, + "Close": 16.010000228881836, + "Volume": 10754200 + }, + { + "Date": "2026-03-23", + "Open": 16.489999771118164, + "Close": 16.299999237060547, + "Volume": 11327200 + }, + { + "Date": "2026-03-24", + "Open": 16.1299991607666, + "Close": 16.459999084472656, + "Volume": 10367100 + }, + { + "Date": "2026-03-25", + "Open": 16.610000610351562, + "Close": 16.489999771118164, + "Volume": 12163600 + }, + { + "Date": "2026-03-26", + "Open": 16.3700008392334, + "Close": 16.540000915527344, + "Volume": 8436100 + }, + { + "Date": "2026-03-27", + "Open": 16.420000076293945, + "Close": 16.18000030517578, + "Volume": 5280600 + }, + { + "Date": "2026-03-30", + "Open": 16.299999237060547, + "Close": 16.170000076293945, + "Volume": 5244700 + }, + { + "Date": "2026-03-31", + "Open": 16.469999313354492, + "Close": 16.719999313354492, + "Volume": 11559700 + }, + { + "Date": "2026-04-01", + "Open": 16.899999618530273, + "Close": 16.899999618530273, + "Volume": 10199600 + }, + { + "Date": "2026-04-02", + "Open": 16.6200008392334, + "Close": 16.860000610351562, + "Volume": 8403300 + }, + { + "Date": "2026-04-06", + "Open": 16.850000381469727, + "Close": 17.079999923706055, + "Volume": 7570200 + }, + { + "Date": "2026-04-07", + "Open": 16.979999542236328, + "Close": 17.049999237060547, + "Volume": 10955800 + }, + { + "Date": "2026-04-08", + "Open": 17.559999465942383, + "Close": 17.614999771118164, + "Volume": 969692 + } + ], + "FSLR": [ + { + "Date": "2025-11-26", + "Open": 263.5, + "Close": 272.2099914550781, + "Volume": 1903800 + }, + { + "Date": "2025-11-28", + "Open": 274.0799865722656, + "Close": 272.9200134277344, + "Volume": 1091200 + }, + { + "Date": "2025-12-01", + "Open": 269.2699890136719, + "Close": 263.5400085449219, + "Volume": 2049500 + }, + { + "Date": "2025-12-02", + "Open": 264.3900146484375, + "Close": 262.55999755859375, + "Volume": 1573300 + }, + { + "Date": "2025-12-03", + "Open": 263.0, + "Close": 256.05999755859375, + "Volume": 1862500 + }, + { + "Date": "2025-12-04", + "Open": 255.44000244140625, + "Close": 257.2799987792969, + "Volume": 1365400 + }, + { + "Date": "2025-12-05", + "Open": 258.0, + "Close": 257.6099853515625, + "Volume": 1911200 + }, + { + "Date": "2025-12-08", + "Open": 257.1300048828125, + "Close": 255.8800048828125, + "Volume": 1825200 + }, + { + "Date": "2025-12-09", + "Open": 253.80999755859375, + "Close": 253.4199981689453, + "Volume": 1998900 + }, + { + "Date": "2025-12-10", + "Open": 252.14999389648438, + "Close": 262.2300109863281, + "Volume": 1825800 + }, + { + "Date": "2025-12-11", + "Open": 261.1099853515625, + "Close": 272.8299865722656, + "Volume": 2315800 + }, + { + "Date": "2025-12-12", + "Open": 273.0, + "Close": 254.8000030517578, + "Volume": 2969100 + }, + { + "Date": "2025-12-15", + "Open": 253.50999450683594, + "Close": 255.88999938964844, + "Volume": 1564300 + }, + { + "Date": "2025-12-16", + "Open": 255.25, + "Close": 258.510009765625, + "Volume": 1489000 + }, + { + "Date": "2025-12-17", + "Open": 260.0, + "Close": 254.02999877929688, + "Volume": 1750700 + }, + { + "Date": "2025-12-18", + "Open": 258.8900146484375, + "Close": 261.7900085449219, + "Volume": 1873500 + }, + { + "Date": "2025-12-19", + "Open": 263.4700012207031, + "Close": 266.9800109863281, + "Volume": 2708100 + }, + { + "Date": "2025-12-22", + "Open": 269.19000244140625, + "Close": 284.5899963378906, + "Volume": 3479000 + }, + { + "Date": "2025-12-23", + "Open": 282.0, + "Close": 269.3900146484375, + "Volume": 3848500 + }, + { + "Date": "2025-12-24", + "Open": 270.0299987792969, + "Close": 272.2099914550781, + "Volume": 849800 + }, + { + "Date": "2025-12-26", + "Open": 271.5899963378906, + "Close": 269.69000244140625, + "Volume": 822600 + }, + { + "Date": "2025-12-29", + "Open": 267.989990234375, + "Close": 268.25, + "Volume": 1060500 + }, + { + "Date": "2025-12-30", + "Open": 268.25, + "Close": 264.29998779296875, + "Volume": 817500 + }, + { + "Date": "2025-12-31", + "Open": 264.29998779296875, + "Close": 261.2300109863281, + "Volume": 1081700 + }, + { + "Date": "2026-01-02", + "Open": 265.8599853515625, + "Close": 274.3399963378906, + "Volume": 1476600 + }, + { + "Date": "2026-01-05", + "Open": 278.3900146484375, + "Close": 272.0, + "Volume": 2006800 + }, + { + "Date": "2026-01-06", + "Open": 273.0, + "Close": 268.7799987792969, + "Volume": 1620700 + }, + { + "Date": "2026-01-07", + "Open": 254.02000427246094, + "Close": 241.11000061035156, + "Volume": 6207900 + }, + { + "Date": "2026-01-08", + "Open": 239.66000366210938, + "Close": 246.25999450683594, + "Volume": 2301300 + }, + { + "Date": "2026-01-09", + "Open": 248.02000427246094, + "Close": 238.66000366210938, + "Volume": 3712000 + }, + { + "Date": "2026-01-12", + "Open": 235.52999877929688, + "Close": 237.8300018310547, + "Volume": 2116400 + }, + { + "Date": "2026-01-13", + "Open": 238.5, + "Close": 241.36000061035156, + "Volume": 2063600 + }, + { + "Date": "2026-01-14", + "Open": 239.61000061035156, + "Close": 236.4499969482422, + "Volume": 1906200 + }, + { + "Date": "2026-01-15", + "Open": 235.0, + "Close": 243.63999938964844, + "Volume": 3206300 + }, + { + "Date": "2026-01-16", + "Open": 243.63999938964844, + "Close": 243.72999572753906, + "Volume": 1955700 + }, + { + "Date": "2026-01-20", + "Open": 239.0, + "Close": 242.11000061035156, + "Volume": 1998400 + }, + { + "Date": "2026-01-21", + "Open": 244.5, + "Close": 243.72000122070312, + "Volume": 1463700 + }, + { + "Date": "2026-01-22", + "Open": 244.35000610351562, + "Close": 239.67999267578125, + "Volume": 1976200 + }, + { + "Date": "2026-01-23", + "Open": 240.9199981689453, + "Close": 242.14999389648438, + "Volume": 1945500 + }, + { + "Date": "2026-01-26", + "Open": 241.58999633789062, + "Close": 242.97000122070312, + "Volume": 2218600 + }, + { + "Date": "2026-01-27", + "Open": 242.52000427246094, + "Close": 235.0500030517578, + "Volume": 2185600 + }, + { + "Date": "2026-01-28", + "Open": 240.36000061035156, + "Close": 249.41000366210938, + "Volume": 2206900 + }, + { + "Date": "2026-01-29", + "Open": 230.22000122070312, + "Close": 224.00999450683594, + "Volume": 5257300 + }, + { + "Date": "2026-01-30", + "Open": 221.0, + "Close": 225.52000427246094, + "Volume": 2819000 + }, + { + "Date": "2026-02-02", + "Open": 225.25, + "Close": 230.5500030517578, + "Volume": 2029900 + }, + { + "Date": "2026-02-03", + "Open": 228.77999877929688, + "Close": 239.0399932861328, + "Volume": 1906600 + }, + { + "Date": "2026-02-04", + "Open": 242.85000610351562, + "Close": 238.05999755859375, + "Volume": 2155900 + }, + { + "Date": "2026-02-05", + "Open": 231.2100067138672, + "Close": 234.36000061035156, + "Volume": 1714500 + }, + { + "Date": "2026-02-06", + "Open": 233.99000549316406, + "Close": 218.72999572753906, + "Volume": 5263900 + }, + { + "Date": "2026-02-09", + "Open": 221.3000030517578, + "Close": 222.1300048828125, + "Volume": 2650900 + }, + { + "Date": "2026-02-10", + "Open": 219.0, + "Close": 226.24000549316406, + "Volume": 2459500 + }, + { + "Date": "2026-02-11", + "Open": 229.80999755859375, + "Close": 227.74000549316406, + "Volume": 1211700 + }, + { + "Date": "2026-02-12", + "Open": 230.1300048828125, + "Close": 220.4499969482422, + "Volume": 1648700 + }, + { + "Date": "2026-02-13", + "Open": 218.6999969482422, + "Close": 225.64999389648438, + "Volume": 2629500 + }, + { + "Date": "2026-02-17", + "Open": 225.1300048828125, + "Close": 226.0500030517578, + "Volume": 2160200 + }, + { + "Date": "2026-02-18", + "Open": 227.33999633789062, + "Close": 238.57000732421875, + "Volume": 2557300 + }, + { + "Date": "2026-02-19", + "Open": 238.55999755859375, + "Close": 233.3000030517578, + "Volume": 2654600 + }, + { + "Date": "2026-02-20", + "Open": 232.47999572753906, + "Close": 241.8800048828125, + "Volume": 2804300 + }, + { + "Date": "2026-02-23", + "Open": 242.50999450683594, + "Close": 242.14999389648438, + "Volume": 1670300 + }, + { + "Date": "2026-02-24", + "Open": 242.47000122070312, + "Close": 243.2100067138672, + "Volume": 3336900 + }, + { + "Date": "2026-02-25", + "Open": 197.5399932861328, + "Close": 210.1199951171875, + "Volume": 9798300 + }, + { + "Date": "2026-02-26", + "Open": 208.00999450683594, + "Close": 200.10000610351562, + "Volume": 4995600 + }, + { + "Date": "2026-02-27", + "Open": 195.97000122070312, + "Close": 197.1999969482422, + "Volume": 3775800 + }, + { + "Date": "2026-03-02", + "Open": 193.10000610351562, + "Close": 199.86000061035156, + "Volume": 2343000 + }, + { + "Date": "2026-03-03", + "Open": 192.3000030517578, + "Close": 197.52999877929688, + "Volume": 1694000 + }, + { + "Date": "2026-03-04", + "Open": 196.8300018310547, + "Close": 197.27000427246094, + "Volume": 1882100 + }, + { + "Date": "2026-03-05", + "Open": 197.0, + "Close": 191.8000030517578, + "Volume": 1898500 + }, + { + "Date": "2026-03-06", + "Open": 188.89999389648438, + "Close": 189.2100067138672, + "Volume": 1801400 + }, + { + "Date": "2026-03-09", + "Open": 187.35000610351562, + "Close": 195.3800048828125, + "Volume": 1955800 + }, + { + "Date": "2026-03-10", + "Open": 195.6999969482422, + "Close": 197.8000030517578, + "Volume": 1954600 + }, + { + "Date": "2026-03-11", + "Open": 197.0, + "Close": 200.25, + "Volume": 1419400 + }, + { + "Date": "2026-03-12", + "Open": 199.74000549316406, + "Close": 197.55999755859375, + "Volume": 1536500 + }, + { + "Date": "2026-03-13", + "Open": 199.42999267578125, + "Close": 196.07000732421875, + "Volume": 1173100 + }, + { + "Date": "2026-03-16", + "Open": 200.47999572753906, + "Close": 199.47999572753906, + "Volume": 1052400 + }, + { + "Date": "2026-03-17", + "Open": 199.52999877929688, + "Close": 200.4199981689453, + "Volume": 1358400 + }, + { + "Date": "2026-03-18", + "Open": 198.8000030517578, + "Close": 197.80999755859375, + "Volume": 1219900 + }, + { + "Date": "2026-03-19", + "Open": 196.6999969482422, + "Close": 199.64999389648438, + "Volume": 1319200 + }, + { + "Date": "2026-03-20", + "Open": 194.74000549316406, + "Close": 192.82000732421875, + "Volume": 3564900 + }, + { + "Date": "2026-03-23", + "Open": 193.25999450683594, + "Close": 189.9199981689453, + "Volume": 2122000 + }, + { + "Date": "2026-03-24", + "Open": 189.69000244140625, + "Close": 192.85000610351562, + "Volume": 2141300 + }, + { + "Date": "2026-03-25", + "Open": 195.44000244140625, + "Close": 193.50999450683594, + "Volume": 1141000 + }, + { + "Date": "2026-03-26", + "Open": 190.58999633789062, + "Close": 185.8300018310547, + "Volume": 1568200 + }, + { + "Date": "2026-03-27", + "Open": 185.5500030517578, + "Close": 190.2899932861328, + "Volume": 2260100 + }, + { + "Date": "2026-03-30", + "Open": 192.88999938964844, + "Close": 184.6999969482422, + "Volume": 1737800 + }, + { + "Date": "2026-03-31", + "Open": 186.47999572753906, + "Close": 197.25999450683594, + "Volume": 2280400 + }, + { + "Date": "2026-04-01", + "Open": 198.02000427246094, + "Close": 199.4199981689453, + "Volume": 1580200 + }, + { + "Date": "2026-04-02", + "Open": 196.75999450683594, + "Close": 195.32000732421875, + "Volume": 1527300 + }, + { + "Date": "2026-04-06", + "Open": 195.5, + "Close": 195.57000732421875, + "Volume": 1599800 + }, + { + "Date": "2026-04-07", + "Open": 193.00999450683594, + "Close": 192.30999755859375, + "Volume": 1852100 + }, + { + "Date": "2026-04-08", + "Open": 198.99000549316406, + "Close": 200.25999450683594, + "Volume": 524124 + } + ], + "FMC": [ + { + "Date": "2025-11-26", + "Open": 13.240121290728094, + "Close": 13.80416202545166, + "Volume": 4208600 + }, + { + "Date": "2025-11-28", + "Open": 13.90311709539777, + "Close": 14.140607833862305, + "Volume": 2648200 + }, + { + "Date": "2025-12-01", + "Open": 14.101026081889753, + "Close": 13.6953125, + "Volume": 3806400 + }, + { + "Date": "2025-12-02", + "Open": 13.804162474407926, + "Close": 13.55677604675293, + "Volume": 3942500 + }, + { + "Date": "2025-12-03", + "Open": 13.6359394296081, + "Close": 13.4578218460083, + "Volume": 3550700 + }, + { + "Date": "2025-12-04", + "Open": 13.507298115763087, + "Close": 13.15106201171875, + "Volume": 4009200 + }, + { + "Date": "2025-12-05", + "Open": 13.151062370542359, + "Close": 13.141166687011719, + "Volume": 4994200 + }, + { + "Date": "2025-12-08", + "Open": 13.160957884477414, + "Close": 12.963048934936523, + "Volume": 4809500 + }, + { + "Date": "2025-12-09", + "Open": 12.745348408731767, + "Close": 13.230225563049316, + "Volume": 6246300 + }, + { + "Date": "2025-12-10", + "Open": 13.279703541598371, + "Close": 13.477612495422363, + "Volume": 5795000 + }, + { + "Date": "2025-12-11", + "Open": 13.428134532344778, + "Close": 13.517193794250488, + "Volume": 5118000 + }, + { + "Date": "2025-12-12", + "Open": 13.527089981823725, + "Close": 13.764580726623535, + "Volume": 4101400 + }, + { + "Date": "2025-12-15", + "Open": 13.883326028236823, + "Close": 12.982839584350586, + "Volume": 6818400 + }, + { + "Date": "2025-12-16", + "Open": 12.943257304971885, + "Close": 13.022420883178711, + "Volume": 4640500 + }, + { + "Date": "2025-12-17", + "Open": 12.963049158062375, + "Close": 13.635939598083496, + "Volume": 4870700 + }, + { + "Date": "2025-12-18", + "Open": 13.685416768686919, + "Close": 13.487507820129395, + "Volume": 4263800 + }, + { + "Date": "2025-12-19", + "Open": 13.418239663196097, + "Close": 13.180747985839844, + "Volume": 7063800 + }, + { + "Date": "2025-12-22", + "Open": 13.230225751994215, + "Close": 13.04221248626709, + "Volume": 3560800 + }, + { + "Date": "2025-12-23", + "Open": 13.002630592359912, + "Close": 12.992734909057617, + "Volume": 3186200 + }, + { + "Date": "2025-12-24", + "Open": 12.972943943364486, + "Close": 13.190644264221191, + "Volume": 1878000 + }, + { + "Date": "2025-12-26", + "Open": 13.21043496671359, + "Close": 13.41823959350586, + "Volume": 2664100 + }, + { + "Date": "2025-12-29", + "Open": 13.358867164544886, + "Close": 13.685417175292969, + "Volume": 3568600 + }, + { + "Date": "2025-12-30", + "Open": 13.685417470146996, + "Close": 13.83384895324707, + "Volume": 3139800 + }, + { + "Date": "2025-12-31", + "Open": 13.833848279312539, + "Close": 13.803991317749023, + "Volume": 3106800 + }, + { + "Date": "2026-01-02", + "Open": 13.973182746949757, + "Close": 14.27175521850586, + "Volume": 3554400 + }, + { + "Date": "2026-01-05", + "Open": 14.271754675689218, + "Close": 14.022944450378418, + "Volume": 4569000 + }, + { + "Date": "2026-01-06", + "Open": 13.93337316716324, + "Close": 14.779328346252441, + "Volume": 4537200 + }, + { + "Date": "2026-01-07", + "Open": 14.779328581976237, + "Close": 14.550422668457031, + "Volume": 3661600 + }, + { + "Date": "2026-01-08", + "Open": 14.500659678285745, + "Close": 14.938566207885742, + "Volume": 3885900 + }, + { + "Date": "2026-01-09", + "Open": 15.008232909217234, + "Close": 15.12766170501709, + "Volume": 4014700 + }, + { + "Date": "2026-01-12", + "Open": 15.1276621699245, + "Close": 15.077899932861328, + "Volume": 4420600 + }, + { + "Date": "2026-01-13", + "Open": 15.167471239063763, + "Close": 15.237138748168945, + "Volume": 3620300 + }, + { + "Date": "2026-01-14", + "Open": 15.346615541920118, + "Close": 15.067948341369629, + "Volume": 3204900 + }, + { + "Date": "2026-01-15", + "Open": 15.087852360799115, + "Close": 15.406329154968262, + "Volume": 4045300 + }, + { + "Date": "2026-01-16", + "Open": 15.077899979958577, + "Close": 15.276948928833008, + "Volume": 3909300 + }, + { + "Date": "2026-01-20", + "Open": 14.9385664909602, + "Close": 15.316758155822754, + "Volume": 3941100 + }, + { + "Date": "2026-01-21", + "Open": 15.585472645222527, + "Close": 15.834282875061035, + "Volume": 3235700 + }, + { + "Date": "2026-01-22", + "Open": 16.093045675849133, + "Close": 15.94375991821289, + "Volume": 3905700 + }, + { + "Date": "2026-01-23", + "Open": 15.953712056786971, + "Close": 16.20252227783203, + "Volume": 2410900 + }, + { + "Date": "2026-01-26", + "Open": 16.292095510922184, + "Close": 16.05323600769043, + "Volume": 3190200 + }, + { + "Date": "2026-01-27", + "Open": 16.023378555054666, + "Close": 16.00347328186035, + "Volume": 2378900 + }, + { + "Date": "2026-01-28", + "Open": 16.16271223619462, + "Close": 15.94375991821289, + "Volume": 3848000 + }, + { + "Date": "2026-01-29", + "Open": 15.98356863330986, + "Close": 15.834282875061035, + "Volume": 4029200 + }, + { + "Date": "2026-01-30", + "Open": 15.764616384569349, + "Close": 15.724806785583496, + "Volume": 5330500 + }, + { + "Date": "2026-02-02", + "Open": 15.426234752331688, + "Close": 15.575520515441895, + "Volume": 4338100 + }, + { + "Date": "2026-02-03", + "Open": 15.575519666996742, + "Close": 15.973615646362305, + "Volume": 4377600 + }, + { + "Date": "2026-02-04", + "Open": 16.023379613218957, + "Close": 16.909143447875977, + "Volume": 9058600 + }, + { + "Date": "2026-02-05", + "Open": 15.018185439408816, + "Close": 13.60494327545166, + "Volume": 21200500 + }, + { + "Date": "2026-02-06", + "Open": 13.51537178920409, + "Close": 14.689756393432617, + "Volume": 9423200 + }, + { + "Date": "2026-02-09", + "Open": 14.709660584982679, + "Close": 15.316758155822754, + "Volume": 7144800 + }, + { + "Date": "2026-02-10", + "Open": 15.39637731367081, + "Close": 15.933807373046875, + "Volume": 5831600 + }, + { + "Date": "2026-02-11", + "Open": 16.202522495484946, + "Close": 15.973615646362305, + "Volume": 3545800 + }, + { + "Date": "2026-02-12", + "Open": 15.884045575685152, + "Close": 14.460850715637207, + "Volume": 4721300 + }, + { + "Date": "2026-02-13", + "Open": 14.440946254083125, + "Close": 14.27175521850586, + "Volume": 3021000 + }, + { + "Date": "2026-02-17", + "Open": 14.072706876070523, + "Close": 14.411087989807129, + "Volume": 2751400 + }, + { + "Date": "2026-02-18", + "Open": 14.39118366506295, + "Close": 14.411087989807129, + "Volume": 2769100 + }, + { + "Date": "2026-02-19", + "Open": 14.430993543188324, + "Close": 14.78927993774414, + "Volume": 2746800 + }, + { + "Date": "2026-02-20", + "Open": 14.65989883197055, + "Close": 14.550422668457031, + "Volume": 2373500 + }, + { + "Date": "2026-02-23", + "Open": 14.411087975856573, + "Close": 13.594990730285645, + "Volume": 2866900 + }, + { + "Date": "2026-02-24", + "Open": 13.654705470119474, + "Close": 13.813943862915039, + "Volume": 2611700 + }, + { + "Date": "2026-02-25", + "Open": 13.873658140097298, + "Close": 14.898756980895996, + "Volume": 4715700 + }, + { + "Date": "2026-02-26", + "Open": 14.918660923240047, + "Close": 14.530517578125, + "Volume": 2657000 + }, + { + "Date": "2026-02-27", + "Open": 14.33146922990212, + "Close": 14.669851303100586, + "Volume": 3164100 + }, + { + "Date": "2026-03-02", + "Open": 14.271754659661772, + "Close": 14.33146858215332, + "Volume": 2688000 + }, + { + "Date": "2026-03-03", + "Open": 13.853753834468792, + "Close": 13.774134635925293, + "Volume": 3673700 + }, + { + "Date": "2026-03-04", + "Open": 13.953277878601027, + "Close": 13.614895820617676, + "Volume": 2323200 + }, + { + "Date": "2026-03-05", + "Open": 13.853753471768897, + "Close": 14.221992492675781, + "Volume": 3593100 + }, + { + "Date": "2026-03-06", + "Open": 14.321517384847445, + "Close": 13.973182678222656, + "Volume": 2659100 + }, + { + "Date": "2026-03-09", + "Open": 13.634800811368796, + "Close": 14.052802085876465, + "Volume": 3698000 + }, + { + "Date": "2026-03-10", + "Open": 13.943325644379591, + "Close": 13.674610137939453, + "Volume": 2726200 + }, + { + "Date": "2026-03-11", + "Open": 13.903516160977588, + "Close": 14.17223072052002, + "Volume": 3426900 + }, + { + "Date": "2026-03-12", + "Open": 14.271755310587597, + "Close": 14.261802673339844, + "Volume": 4380200 + }, + { + "Date": "2026-03-13", + "Open": 14.669851142336514, + "Close": 13.973182678222656, + "Volume": 3081900 + }, + { + "Date": "2026-03-16", + "Open": 13.833848935244744, + "Close": 13.734325408935547, + "Volume": 3522400 + }, + { + "Date": "2026-03-17", + "Open": 13.903515980718794, + "Close": 14.19213581085205, + "Volume": 4210800 + }, + { + "Date": "2026-03-18", + "Open": 14.271755171482171, + "Close": 14.480755805969238, + "Volume": 4515700 + }, + { + "Date": "2026-03-19", + "Open": 14.371278746465935, + "Close": 13.863706588745117, + "Volume": 4073800 + }, + { + "Date": "2026-03-20", + "Open": 13.744277991483948, + "Close": 13.027704238891602, + "Volume": 13986800 + }, + { + "Date": "2026-03-23", + "Open": 13.186942505969345, + "Close": 14.162278175354004, + "Volume": 5447100 + }, + { + "Date": "2026-03-24", + "Open": 14.24189845395092, + "Close": 14.75942325592041, + "Volume": 5271700 + }, + { + "Date": "2026-03-25", + "Open": 14.978376562965328, + "Close": 15.366519927978516, + "Volume": 3062400 + }, + { + "Date": "2026-03-26", + "Open": 15.077899950416898, + "Close": 15.58547306060791, + "Volume": 3560900 + }, + { + "Date": "2026-03-27", + "Open": 15.406329409947983, + "Close": 15.68499755859375, + "Volume": 2548800 + }, + { + "Date": "2026-03-30", + "Open": 15.864140044939006, + "Close": 16.729999542236328, + "Volume": 5113100 + }, + { + "Date": "2026-03-31", + "Open": 16.799999237060547, + "Close": 17.219999313354492, + "Volume": 4018300 + }, + { + "Date": "2026-04-01", + "Open": 17.170000076293945, + "Close": 17.149999618530273, + "Volume": 3051800 + }, + { + "Date": "2026-04-02", + "Open": 17.09000015258789, + "Close": 17.75, + "Volume": 3209400 + }, + { + "Date": "2026-04-06", + "Open": 17.450000762939453, + "Close": 17.209999084472656, + "Volume": 2384000 + }, + { + "Date": "2026-04-07", + "Open": 17.399999618530273, + "Close": 17.639999389648438, + "Volume": 2216000 + }, + { + "Date": "2026-04-08", + "Open": 17.739999771118164, + "Close": 17.530000686645508, + "Volume": 626115 + } + ], + "FRT": [ + { + "Date": "2025-11-26", + "Open": 95.91934261439977, + "Close": 96.42803955078125, + "Volume": 548700 + }, + { + "Date": "2025-11-28", + "Open": 96.574779422839, + "Close": 96.58456420898438, + "Volume": 199600 + }, + { + "Date": "2025-12-01", + "Open": 95.88021047657193, + "Close": 96.1834716796875, + "Volume": 496400 + }, + { + "Date": "2025-12-02", + "Open": 96.73130233121918, + "Close": 95.47911834716797, + "Volume": 419900 + }, + { + "Date": "2025-12-03", + "Open": 95.5475931425922, + "Close": 95.7530288696289, + "Volume": 422900 + }, + { + "Date": "2025-12-04", + "Open": 95.57693863975189, + "Close": 95.01932525634766, + "Volume": 509000 + }, + { + "Date": "2025-12-05", + "Open": 94.66715045491169, + "Close": 95.08780670166016, + "Volume": 690300 + }, + { + "Date": "2025-12-08", + "Open": 94.99976566332604, + "Close": 93.4443130493164, + "Volume": 584000 + }, + { + "Date": "2025-12-09", + "Open": 93.68888069136514, + "Close": 94.82367706298828, + "Volume": 965000 + }, + { + "Date": "2025-12-10", + "Open": 95.14650400537424, + "Close": 95.38128662109375, + "Volume": 886000 + }, + { + "Date": "2025-12-11", + "Open": 95.78238642598534, + "Close": 96.63347625732422, + "Volume": 1027300 + }, + { + "Date": "2025-12-12", + "Open": 96.75086826945893, + "Close": 97.41609191894531, + "Volume": 650100 + }, + { + "Date": "2025-12-15", + "Open": 97.78783296124658, + "Close": 98.71719360351562, + "Volume": 770800 + }, + { + "Date": "2025-12-16", + "Open": 100.35090123909427, + "Close": 97.9443588256836, + "Volume": 983400 + }, + { + "Date": "2025-12-17", + "Open": 97.82696532683892, + "Close": 99.49002075195312, + "Volume": 549400 + }, + { + "Date": "2025-12-18", + "Open": 100.3900391346129, + "Close": 99.44111633300781, + "Volume": 655900 + }, + { + "Date": "2025-12-19", + "Open": 99.35306434141337, + "Close": 99.16719818115234, + "Volume": 1472900 + }, + { + "Date": "2025-12-22", + "Open": 98.71719093380892, + "Close": 99.4606704711914, + "Volume": 468200 + }, + { + "Date": "2025-12-23", + "Open": 99.71502993232647, + "Close": 98.93241119384766, + "Volume": 472600 + }, + { + "Date": "2025-12-24", + "Open": 99.0595826885867, + "Close": 100.10633087158203, + "Volume": 312200 + }, + { + "Date": "2025-12-26", + "Open": 100.19437121300709, + "Close": 100.12589263916016, + "Volume": 422400 + }, + { + "Date": "2025-12-29", + "Open": 100.40958784240932, + "Close": 99.85197448730469, + "Volume": 425500 + }, + { + "Date": "2025-12-30", + "Open": 99.86177035405248, + "Close": 99.5976333618164, + "Volume": 451900 + }, + { + "Date": "2025-12-31", + "Open": 99.62698254181124, + "Close": 98.60958862304688, + "Volume": 407800 + }, + { + "Date": "2026-01-02", + "Open": 98.29298213989169, + "Close": 97.97638702392578, + "Volume": 631000 + }, + { + "Date": "2026-01-05", + "Open": 98.03574694959397, + "Close": 98.50074768066406, + "Volume": 802300 + }, + { + "Date": "2026-01-06", + "Open": 97.64000529951181, + "Close": 99.84627532958984, + "Volume": 592500 + }, + { + "Date": "2026-01-07", + "Open": 100.11341369360832, + "Close": 100.58830261230469, + "Volume": 1289400 + }, + { + "Date": "2026-01-08", + "Open": 99.77702566420952, + "Close": 101.70628356933594, + "Volume": 748600 + }, + { + "Date": "2026-01-09", + "Open": 101.4391470196211, + "Close": 100.5586166381836, + "Volume": 683700 + }, + { + "Date": "2026-01-12", + "Open": 100.52893800310373, + "Close": 100.7169189453125, + "Volume": 447400 + }, + { + "Date": "2026-01-13", + "Open": 101.0631967306796, + "Close": 101.00382995605469, + "Volume": 589400 + }, + { + "Date": "2026-01-14", + "Open": 100.93457794189453, + "Close": 100.93457794189453, + "Volume": 433500 + }, + { + "Date": "2026-01-15", + "Open": 101.39957267292327, + "Close": 100.7169189453125, + "Volume": 532300 + }, + { + "Date": "2026-01-16", + "Open": 100.25192376478692, + "Close": 102.56702423095703, + "Volume": 926500 + }, + { + "Date": "2026-01-20", + "Open": 101.99319222839554, + "Close": 101.50840759277344, + "Volume": 630700 + }, + { + "Date": "2026-01-21", + "Open": 102.10202073608107, + "Close": 101.3698959350586, + "Volume": 813600 + }, + { + "Date": "2026-01-22", + "Open": 101.52820030711422, + "Close": 100.57841491699219, + "Volume": 781300 + }, + { + "Date": "2026-01-23", + "Open": 100.21234407232069, + "Close": 100.6872329711914, + "Volume": 504600 + }, + { + "Date": "2026-01-26", + "Open": 101.10277096700241, + "Close": 100.48936462402344, + "Volume": 555400 + }, + { + "Date": "2026-01-27", + "Open": 100.43000920384716, + "Close": 100.40032958984375, + "Volume": 747700 + }, + { + "Date": "2026-01-28", + "Open": 100.42010655012795, + "Close": 98.75798034667969, + "Volume": 523300 + }, + { + "Date": "2026-01-29", + "Open": 99.35160113952094, + "Close": 99.51979064941406, + "Volume": 959800 + }, + { + "Date": "2026-01-30", + "Open": 99.43075091611558, + "Close": 100.08373260498047, + "Volume": 2705600 + }, + { + "Date": "2026-02-02", + "Open": 100.2420229346833, + "Close": 99.26255798339844, + "Volume": 938500 + }, + { + "Date": "2026-02-03", + "Open": 99.16362215983202, + "Close": 99.292236328125, + "Volume": 720600 + }, + { + "Date": "2026-02-04", + "Open": 100.03425861613984, + "Close": 102.49776458740234, + "Volume": 974000 + }, + { + "Date": "2026-02-05", + "Open": 102.2405298014237, + "Close": 103.73446655273438, + "Volume": 676200 + }, + { + "Date": "2026-02-06", + "Open": 104.04117360981942, + "Close": 104.6347885131836, + "Volume": 928600 + }, + { + "Date": "2026-02-09", + "Open": 104.4665920548955, + "Close": 104.98106384277344, + "Volume": 736200 + }, + { + "Date": "2026-02-10", + "Open": 105.2580802706997, + "Close": 106.50467681884766, + "Volume": 568900 + }, + { + "Date": "2026-02-11", + "Open": 106.77180726737049, + "Close": 105.81212615966797, + "Volume": 708200 + }, + { + "Date": "2026-02-12", + "Open": 106.84105497170329, + "Close": 103.63552856445312, + "Volume": 1562400 + }, + { + "Date": "2026-02-13", + "Open": 104.71393368157715, + "Close": 103.68500518798828, + "Volume": 1447200 + }, + { + "Date": "2026-02-17", + "Open": 104.52595465060834, + "Close": 105.07999420166016, + "Volume": 850400 + }, + { + "Date": "2026-02-18", + "Open": 105.32733560992185, + "Close": 104.32807922363281, + "Volume": 727200 + }, + { + "Date": "2026-02-19", + "Open": 104.0213851815435, + "Close": 104.74362182617188, + "Volume": 676800 + }, + { + "Date": "2026-02-20", + "Open": 105.23829705664045, + "Close": 106.30680084228516, + "Volume": 1936500 + }, + { + "Date": "2026-02-23", + "Open": 107.02904343684743, + "Close": 107.96893310546875, + "Volume": 1061700 + }, + { + "Date": "2026-02-24", + "Open": 107.48414729900784, + "Close": 106.55414581298828, + "Volume": 716700 + }, + { + "Date": "2026-02-25", + "Open": 106.57393276358867, + "Close": 106.84105682373047, + "Volume": 539400 + }, + { + "Date": "2026-02-26", + "Open": 107.61276106853438, + "Close": 107.2862777709961, + "Volume": 751900 + }, + { + "Date": "2026-02-27", + "Open": 106.59372211484457, + "Close": 107.61276245117188, + "Volume": 1733500 + }, + { + "Date": "2026-03-02", + "Open": 106.78169845903665, + "Close": 109.16605377197266, + "Volume": 701200 + }, + { + "Date": "2026-03-03", + "Open": 107.67212265491794, + "Close": 109.39360809326172, + "Volume": 638300 + }, + { + "Date": "2026-03-04", + "Open": 108.93850327767683, + "Close": 109.02754211425781, + "Volume": 763500 + }, + { + "Date": "2026-03-05", + "Open": 108.49329698155084, + "Close": 107.51382446289062, + "Volume": 793600 + }, + { + "Date": "2026-03-06", + "Open": 106.64319091480584, + "Close": 106.40574645996094, + "Volume": 600300 + }, + { + "Date": "2026-03-09", + "Open": 104.8722308445376, + "Close": 105.40648651123047, + "Volume": 702100 + }, + { + "Date": "2026-03-10", + "Open": 105.25808529254955, + "Close": 105.66372680664062, + "Volume": 668400 + }, + { + "Date": "2026-03-11", + "Open": 105.02064006643698, + "Close": 105.8615951538086, + "Volume": 488500 + }, + { + "Date": "2026-03-12", + "Open": 105.19872567781908, + "Close": 104.2291488647461, + "Volume": 636700 + }, + { + "Date": "2026-03-13", + "Open": 105.28776232308671, + "Close": 103.3782958984375, + "Volume": 492500 + }, + { + "Date": "2026-03-16", + "Open": 104.68425019120677, + "Close": 105.218505859375, + "Volume": 723300 + }, + { + "Date": "2026-03-17", + "Open": 105.51532031898769, + "Close": 105.68350982666016, + "Volume": 492100 + }, + { + "Date": "2026-03-18", + "Open": 105.357018765956, + "Close": 104.4270248413086, + "Volume": 492800 + }, + { + "Date": "2026-03-19", + "Open": 104.57542243483704, + "Close": 105.15914916992188, + "Volume": 628200 + }, + { + "Date": "2026-03-20", + "Open": 105.19872626336478, + "Close": 102.05255889892578, + "Volume": 1448800 + }, + { + "Date": "2026-03-23", + "Open": 103.88287203168875, + "Close": 102.65606689453125, + "Volume": 1060000 + }, + { + "Date": "2026-03-24", + "Open": 102.2603250144054, + "Close": 102.02288055419922, + "Volume": 709000 + }, + { + "Date": "2026-03-25", + "Open": 102.2801025545464, + "Close": 102.17127227783203, + "Volume": 1071700 + }, + { + "Date": "2026-03-26", + "Open": 102.02287910071234, + "Close": 102.5967025756836, + "Volume": 526100 + }, + { + "Date": "2026-03-27", + "Open": 102.45818931798975, + "Close": 101.7755355834961, + "Volume": 535000 + }, + { + "Date": "2026-03-30", + "Open": 103.05181387339867, + "Close": 103.34861755371094, + "Volume": 580000 + }, + { + "Date": "2026-03-31", + "Open": 104.73371948225277, + "Close": 105.07999420166016, + "Volume": 1286400 + }, + { + "Date": "2026-04-01", + "Open": 104.30999755859375, + "Close": 106.05999755859375, + "Volume": 1243300 + }, + { + "Date": "2026-04-02", + "Open": 106.19000244140625, + "Close": 106.79000091552734, + "Volume": 1063700 + }, + { + "Date": "2026-04-06", + "Open": 106.43000030517578, + "Close": 106.77999877929688, + "Volume": 593600 + }, + { + "Date": "2026-04-07", + "Open": 106.6500015258789, + "Close": 107.08000183105469, + "Volume": 787300 + }, + { + "Date": "2026-04-08", + "Open": 108.3499984741211, + "Close": 108.0199966430664, + "Volume": 410491 + } + ], + "FTV": [ + { + "Date": "2025-11-26", + "Open": 52.99214860391618, + "Close": 53.111881256103516, + "Volume": 2171900 + }, + { + "Date": "2025-11-28", + "Open": 53.30167154838879, + "Close": 53.421539306640625, + "Volume": 1317200 + }, + { + "Date": "2025-12-01", + "Open": 53.002002340608776, + "Close": 52.712318420410156, + "Volume": 2493100 + }, + { + "Date": "2025-12-02", + "Open": 52.71231850180093, + "Close": 53.081912994384766, + "Volume": 1912000 + }, + { + "Date": "2025-12-03", + "Open": 53.19179271641912, + "Close": 53.39157485961914, + "Volume": 2063600 + }, + { + "Date": "2025-12-04", + "Open": 53.201779887003596, + "Close": 53.321651458740234, + "Volume": 2570400 + }, + { + "Date": "2025-12-05", + "Open": 53.18180518885046, + "Close": 53.691246032714844, + "Volume": 2461500 + }, + { + "Date": "2025-12-08", + "Open": 53.55139925611171, + "Close": 54.070831298828125, + "Volume": 3674300 + }, + { + "Date": "2025-12-09", + "Open": 54.00090883477942, + "Close": 53.611331939697266, + "Volume": 2119100 + }, + { + "Date": "2025-12-10", + "Open": 53.66127958152151, + "Close": 54.74009704589844, + "Volume": 2106500 + }, + { + "Date": "2025-12-11", + "Open": 54.64020834602092, + "Close": 55.399375915527344, + "Volume": 2410400 + }, + { + "Date": "2025-12-12", + "Open": 55.629124546553506, + "Close": 54.869956970214844, + "Volume": 3049400 + }, + { + "Date": "2025-12-15", + "Open": 55.23955279080093, + "Close": 55.28949737548828, + "Volume": 3388500 + }, + { + "Date": "2025-12-16", + "Open": 55.48927676312328, + "Close": 54.600250244140625, + "Volume": 2821800 + }, + { + "Date": "2025-12-17", + "Open": 54.47039204041217, + "Close": 55.17961883544922, + "Volume": 3801500 + }, + { + "Date": "2025-12-18", + "Open": 55.37939587392468, + "Close": 54.61023712158203, + "Volume": 3477100 + }, + { + "Date": "2025-12-19", + "Open": 54.43044031888333, + "Close": 54.849979400634766, + "Volume": 12085500 + }, + { + "Date": "2025-12-22", + "Open": 54.93987980963236, + "Close": 55.619136810302734, + "Volume": 2599500 + }, + { + "Date": "2025-12-23", + "Open": 55.7090406406156, + "Close": 55.57918167114258, + "Volume": 1612700 + }, + { + "Date": "2025-12-24", + "Open": 55.43933310616648, + "Close": 55.399375915527344, + "Volume": 972600 + }, + { + "Date": "2025-12-26", + "Open": 55.339443583794086, + "Close": 55.62912368774414, + "Volume": 1380200 + }, + { + "Date": "2025-12-29", + "Open": 55.51924642797866, + "Close": 56.088623046875, + "Volume": 2452300 + }, + { + "Date": "2025-12-30", + "Open": 56.01870301666249, + "Close": 55.87885284423828, + "Volume": 2068800 + }, + { + "Date": "2025-12-31", + "Open": 55.878852173819595, + "Close": 55.14965057373047, + "Volume": 1612500 + }, + { + "Date": "2026-01-02", + "Open": 55.2695205394582, + "Close": 55.32945251464844, + "Volume": 2691300 + }, + { + "Date": "2026-01-05", + "Open": 54.66517948887645, + "Close": 53.751182556152344, + "Volume": 6408600 + }, + { + "Date": "2026-01-06", + "Open": 53.42154120187889, + "Close": 55.38938903808594, + "Volume": 5328000 + }, + { + "Date": "2026-01-07", + "Open": 55.34943037823473, + "Close": 54.08081817626953, + "Volume": 2793900 + }, + { + "Date": "2026-01-08", + "Open": 53.82110634112433, + "Close": 55.14965057373047, + "Volume": 3740400 + }, + { + "Date": "2026-01-09", + "Open": 55.17961970752698, + "Close": 54.93988037109375, + "Volume": 2916800 + }, + { + "Date": "2026-01-12", + "Open": 54.81002192431794, + "Close": 55.44932174682617, + "Volume": 2348100 + }, + { + "Date": "2026-01-13", + "Open": 55.6091473623049, + "Close": 54.62023162841797, + "Volume": 3537000 + }, + { + "Date": "2026-01-14", + "Open": 54.64020821295654, + "Close": 55.69904708862305, + "Volume": 2828300 + }, + { + "Date": "2026-01-15", + "Open": 55.91880922108645, + "Close": 55.44932174682617, + "Volume": 2666000 + }, + { + "Date": "2026-01-16", + "Open": 54.72011787331631, + "Close": 54.89992141723633, + "Volume": 3207900 + }, + { + "Date": "2026-01-20", + "Open": 54.310567733360436, + "Close": 52.64239501953125, + "Volume": 3501900 + }, + { + "Date": "2026-01-21", + "Open": 53.17181293522542, + "Close": 54.380489349365234, + "Volume": 4564600 + }, + { + "Date": "2026-01-22", + "Open": 54.86995630197559, + "Close": 54.660186767578125, + "Volume": 2076600 + }, + { + "Date": "2026-01-23", + "Open": 54.54031423545013, + "Close": 54.53032684326172, + "Volume": 3540800 + }, + { + "Date": "2026-01-26", + "Open": 54.72012101816328, + "Close": 54.690155029296875, + "Volume": 2135300 + }, + { + "Date": "2026-01-27", + "Open": 54.59026404858306, + "Close": 53.09190368652344, + "Volume": 4674500 + }, + { + "Date": "2026-01-28", + "Open": 53.06193276640483, + "Close": 52.74228286743164, + "Volume": 2910200 + }, + { + "Date": "2026-01-29", + "Open": 53.291681796421074, + "Close": 53.02198028564453, + "Volume": 2670600 + }, + { + "Date": "2026-01-30", + "Open": 52.72230376209411, + "Close": 52.75227355957031, + "Volume": 4330000 + }, + { + "Date": "2026-02-02", + "Open": 52.6923379036058, + "Close": 53.641300201416016, + "Volume": 3170100 + }, + { + "Date": "2026-02-03", + "Open": 53.811113525157644, + "Close": 54.29058837890625, + "Volume": 5669600 + }, + { + "Date": "2026-02-04", + "Open": 54.44042683879602, + "Close": 60.064273834228516, + "Volume": 12979200 + }, + { + "Date": "2026-02-05", + "Open": 60.6636166823614, + "Close": 60.13419723510742, + "Volume": 5890200 + }, + { + "Date": "2026-02-06", + "Open": 60.93332230125233, + "Close": 60.054283142089844, + "Volume": 6733600 + }, + { + "Date": "2026-02-09", + "Open": 60.074262477853594, + "Close": 60.63365173339844, + "Volume": 3345500 + }, + { + "Date": "2026-02-10", + "Open": 60.733539323882916, + "Close": 61.85231399536133, + "Volume": 3182200 + }, + { + "Date": "2026-02-11", + "Open": 61.93222911782964, + "Close": 58.64582443237305, + "Volume": 8939600 + }, + { + "Date": "2026-02-12", + "Open": 58.935506207602366, + "Close": 55.938785552978516, + "Volume": 12572700 + }, + { + "Date": "2026-02-13", + "Open": 56.03867433607702, + "Close": 56.83780288696289, + "Volume": 5692000 + }, + { + "Date": "2026-02-17", + "Open": 56.91771425912126, + "Close": 56.747901916503906, + "Volume": 4194800 + }, + { + "Date": "2026-02-18", + "Open": 56.9277075440588, + "Close": 58.26624298095703, + "Volume": 3760900 + }, + { + "Date": "2026-02-19", + "Open": 57.91662068884423, + "Close": 57.7967529296875, + "Volume": 2361200 + }, + { + "Date": "2026-02-20", + "Open": 57.586984726975366, + "Close": 58.21629333496094, + "Volume": 2946800 + }, + { + "Date": "2026-02-23", + "Open": 58.03648900369164, + "Close": 57.117496490478516, + "Volume": 3531400 + }, + { + "Date": "2026-02-24", + "Open": 57.2273779027755, + "Close": 57.61695098876953, + "Volume": 2498800 + }, + { + "Date": "2026-02-25", + "Open": 57.756798820079844, + "Close": 58.25625228881836, + "Volume": 2983300 + }, + { + "Date": "2026-02-26", + "Open": 58.65581313718486, + "Close": 59.7346305847168, + "Volume": 4306600 + }, + { + "Date": "2026-02-27", + "Open": 59.055373858828446, + "Close": 59.13528823852539, + "Volume": 4964100 + }, + { + "Date": "2026-03-02", + "Open": 58.366130762796, + "Close": 58.515968322753906, + "Volume": 2503400 + }, + { + "Date": "2026-03-03", + "Open": 57.55701630382851, + "Close": 57.96656799316406, + "Volume": 2582100 + }, + { + "Date": "2026-03-04", + "Open": 58.12639066912053, + "Close": 57.93659973144531, + "Volume": 1903800 + }, + { + "Date": "2026-03-05", + "Open": 57.43714853904257, + "Close": 57.96656799316406, + "Volume": 4120900 + }, + { + "Date": "2026-03-06", + "Open": 57.187420336039004, + "Close": 57.327266693115234, + "Volume": 4415000 + }, + { + "Date": "2026-03-09", + "Open": 56.36831693880469, + "Close": 56.28840255737305, + "Volume": 4668400 + }, + { + "Date": "2026-03-10", + "Open": 56.5081637972572, + "Close": 55.75898361206055, + "Volume": 2506100 + }, + { + "Date": "2026-03-11", + "Open": 55.53922440863011, + "Close": 56.248451232910156, + "Volume": 3074700 + }, + { + "Date": "2026-03-12", + "Open": 55.79893890902295, + "Close": 54.82999801635742, + "Volume": 6102000 + }, + { + "Date": "2026-03-13", + "Open": 54.5099983215332, + "Close": 54.27000045776367, + "Volume": 2678100 + }, + { + "Date": "2026-03-16", + "Open": 54.630001068115234, + "Close": 53.7599983215332, + "Volume": 3269700 + }, + { + "Date": "2026-03-17", + "Open": 54.349998474121094, + "Close": 55.84000015258789, + "Volume": 4912100 + }, + { + "Date": "2026-03-18", + "Open": 55.54999923706055, + "Close": 54.84000015258789, + "Volume": 3972500 + }, + { + "Date": "2026-03-19", + "Open": 54.290000915527344, + "Close": 55.54999923706055, + "Volume": 4136900 + }, + { + "Date": "2026-03-20", + "Open": 55.5, + "Close": 55.220001220703125, + "Volume": 4696300 + }, + { + "Date": "2026-03-23", + "Open": 56.13999938964844, + "Close": 55.38999938964844, + "Volume": 2649700 + }, + { + "Date": "2026-03-24", + "Open": 54.68000030517578, + "Close": 54.900001525878906, + "Volume": 2757900 + }, + { + "Date": "2026-03-25", + "Open": 55.4900016784668, + "Close": 54.779998779296875, + "Volume": 2011100 + }, + { + "Date": "2026-03-26", + "Open": 54.41999816894531, + "Close": 54.810001373291016, + "Volume": 1959600 + }, + { + "Date": "2026-03-27", + "Open": 54.5099983215332, + "Close": 53.91999816894531, + "Volume": 1804400 + }, + { + "Date": "2026-03-30", + "Open": 54.540000915527344, + "Close": 53.619998931884766, + "Volume": 1845000 + }, + { + "Date": "2026-03-31", + "Open": 54.5, + "Close": 55.279998779296875, + "Volume": 2341300 + }, + { + "Date": "2026-04-01", + "Open": 55.529998779296875, + "Close": 55.900001525878906, + "Volume": 2498000 + }, + { + "Date": "2026-04-02", + "Open": 55.279998779296875, + "Close": 56.08000183105469, + "Volume": 1927700 + }, + { + "Date": "2026-04-06", + "Open": 55.880001068115234, + "Close": 56.709999084472656, + "Volume": 2133200 + }, + { + "Date": "2026-04-07", + "Open": 56.560001373291016, + "Close": 56.869998931884766, + "Volume": 2171800 + }, + { + "Date": "2026-04-08", + "Open": 58.040000915527344, + "Close": 58.58000183105469, + "Volume": 704004 + } + ], + "FTNT": [ + { + "Date": "2025-11-26", + "Open": 80.80999755859375, + "Close": 80.55000305175781, + "Volume": 4527000 + }, + { + "Date": "2025-11-28", + "Open": 80.66999816894531, + "Close": 81.12999725341797, + "Volume": 2199100 + }, + { + "Date": "2025-12-01", + "Open": 80.48999786376953, + "Close": 81.81999969482422, + "Volume": 4092800 + }, + { + "Date": "2025-12-02", + "Open": 82.51000213623047, + "Close": 82.94000244140625, + "Volume": 3869700 + }, + { + "Date": "2025-12-03", + "Open": 82.20999908447266, + "Close": 82.76000213623047, + "Volume": 5133700 + }, + { + "Date": "2025-12-04", + "Open": 82.9800033569336, + "Close": 85.18000030517578, + "Volume": 6709900 + }, + { + "Date": "2025-12-05", + "Open": 85.54000091552734, + "Close": 86.91999816894531, + "Volume": 6172200 + }, + { + "Date": "2025-12-08", + "Open": 86.95999908447266, + "Close": 83.52999877929688, + "Volume": 6075000 + }, + { + "Date": "2025-12-09", + "Open": 83.08999633789062, + "Close": 83.5, + "Volume": 3991200 + }, + { + "Date": "2025-12-10", + "Open": 82.9000015258789, + "Close": 81.5999984741211, + "Volume": 7383600 + }, + { + "Date": "2025-12-11", + "Open": 81.5999984741211, + "Close": 82.47000122070312, + "Volume": 4523600 + }, + { + "Date": "2025-12-12", + "Open": 81.9800033569336, + "Close": 82.22000122070312, + "Volume": 4283800 + }, + { + "Date": "2025-12-15", + "Open": 82.0999984741211, + "Close": 81.5199966430664, + "Volume": 5101400 + }, + { + "Date": "2025-12-16", + "Open": 81.30999755859375, + "Close": 82.47000122070312, + "Volume": 5264000 + }, + { + "Date": "2025-12-17", + "Open": 80.08999633789062, + "Close": 79.37999725341797, + "Volume": 9268900 + }, + { + "Date": "2025-12-18", + "Open": 80.54000091552734, + "Close": 79.75, + "Volume": 8070000 + }, + { + "Date": "2025-12-19", + "Open": 79.7300033569336, + "Close": 80.23999786376953, + "Volume": 20115500 + }, + { + "Date": "2025-12-22", + "Open": 81.3499984741211, + "Close": 81.73999786376953, + "Volume": 4714500 + }, + { + "Date": "2025-12-23", + "Open": 81.61000061035156, + "Close": 80.66000366210938, + "Volume": 3465700 + }, + { + "Date": "2025-12-24", + "Open": 80.52999877929688, + "Close": 81.18000030517578, + "Volume": 1241000 + }, + { + "Date": "2025-12-26", + "Open": 80.91000366210938, + "Close": 81.55999755859375, + "Volume": 2973900 + }, + { + "Date": "2025-12-29", + "Open": 81.27999877929688, + "Close": 80.81999969482422, + "Volume": 4864300 + }, + { + "Date": "2025-12-30", + "Open": 80.61000061035156, + "Close": 80.30999755859375, + "Volume": 2493900 + }, + { + "Date": "2025-12-31", + "Open": 80.12000274658203, + "Close": 79.41000366210938, + "Volume": 2867600 + }, + { + "Date": "2026-01-02", + "Open": 79.97000122070312, + "Close": 77.87999725341797, + "Volume": 7548800 + }, + { + "Date": "2026-01-05", + "Open": 78.51000213623047, + "Close": 77.94000244140625, + "Volume": 6068200 + }, + { + "Date": "2026-01-06", + "Open": 77.7300033569336, + "Close": 78.44000244140625, + "Volume": 6477800 + }, + { + "Date": "2026-01-07", + "Open": 78.61000061035156, + "Close": 80.0199966430664, + "Volume": 6870600 + }, + { + "Date": "2026-01-08", + "Open": 79.54000091552734, + "Close": 78.05000305175781, + "Volume": 6441700 + }, + { + "Date": "2026-01-09", + "Open": 78.1500015258789, + "Close": 79.22000122070312, + "Volume": 5003200 + }, + { + "Date": "2026-01-12", + "Open": 78.91999816894531, + "Close": 78.66000366210938, + "Volume": 3857900 + }, + { + "Date": "2026-01-13", + "Open": 78.69999694824219, + "Close": 78.33000183105469, + "Volume": 5748700 + }, + { + "Date": "2026-01-14", + "Open": 76.44999694824219, + "Close": 76.38999938964844, + "Volume": 10181100 + }, + { + "Date": "2026-01-15", + "Open": 76.54000091552734, + "Close": 76.31999969482422, + "Volume": 6345400 + }, + { + "Date": "2026-01-16", + "Open": 76.54000091552734, + "Close": 75.37999725341797, + "Volume": 7913700 + }, + { + "Date": "2026-01-20", + "Open": 74.11000061035156, + "Close": 75.45999908447266, + "Volume": 6870600 + }, + { + "Date": "2026-01-21", + "Open": 75.80999755859375, + "Close": 75.75, + "Volume": 6368300 + }, + { + "Date": "2026-01-22", + "Open": 76.48999786376953, + "Close": 77.62000274658203, + "Volume": 4853300 + }, + { + "Date": "2026-01-23", + "Open": 83.5, + "Close": 81.63999938964844, + "Volume": 10960100 + }, + { + "Date": "2026-01-26", + "Open": 81.6500015258789, + "Close": 83.06999969482422, + "Volume": 5708800 + }, + { + "Date": "2026-01-27", + "Open": 83.20999908447266, + "Close": 81.70999908447266, + "Volume": 4818400 + }, + { + "Date": "2026-01-28", + "Open": 82.18000030517578, + "Close": 82.08000183105469, + "Volume": 3918000 + }, + { + "Date": "2026-01-29", + "Open": 81.5, + "Close": 81.51000213623047, + "Volume": 6266300 + }, + { + "Date": "2026-01-30", + "Open": 80.63999938964844, + "Close": 81.26000213623047, + "Volume": 7499100 + }, + { + "Date": "2026-02-02", + "Open": 80.86000061035156, + "Close": 81.29000091552734, + "Volume": 7788200 + }, + { + "Date": "2026-02-03", + "Open": 80.9800033569336, + "Close": 79.30000305175781, + "Volume": 6663400 + }, + { + "Date": "2026-02-04", + "Open": 78.87000274658203, + "Close": 81.12000274658203, + "Volume": 7824800 + }, + { + "Date": "2026-02-05", + "Open": 80.94999694824219, + "Close": 78.93000030517578, + "Volume": 12691300 + }, + { + "Date": "2026-02-06", + "Open": 81.80000305175781, + "Close": 82.76000213623047, + "Volume": 15226300 + }, + { + "Date": "2026-02-09", + "Open": 82.2699966430664, + "Close": 85.93000030517578, + "Volume": 9897000 + }, + { + "Date": "2026-02-10", + "Open": 86.3499984741211, + "Close": 85.52999877929688, + "Volume": 7859100 + }, + { + "Date": "2026-02-11", + "Open": 85.41000366210938, + "Close": 87.81999969482422, + "Volume": 7987300 + }, + { + "Date": "2026-02-12", + "Open": 87.55000305175781, + "Close": 84.26000213623047, + "Volume": 7805800 + }, + { + "Date": "2026-02-13", + "Open": 84.55000305175781, + "Close": 85.55999755859375, + "Volume": 8091300 + }, + { + "Date": "2026-02-17", + "Open": 85.16999816894531, + "Close": 81.69000244140625, + "Volume": 6061100 + }, + { + "Date": "2026-02-18", + "Open": 80.9000015258789, + "Close": 80.69000244140625, + "Volume": 5853300 + }, + { + "Date": "2026-02-19", + "Open": 81.01000213623047, + "Close": 81.66999816894531, + "Volume": 4584100 + }, + { + "Date": "2026-02-20", + "Open": 81.16999816894531, + "Close": 80.0, + "Volume": 6703800 + }, + { + "Date": "2026-02-23", + "Open": 78.41999816894531, + "Close": 75.5999984741211, + "Volume": 8323500 + }, + { + "Date": "2026-02-24", + "Open": 75.37000274658203, + "Close": 75.2300033569336, + "Volume": 10049400 + }, + { + "Date": "2026-02-25", + "Open": 74.48999786376953, + "Close": 77.3499984741211, + "Volume": 5527400 + }, + { + "Date": "2026-02-26", + "Open": 77.31999969482422, + "Close": 79.19999694824219, + "Volume": 5872000 + }, + { + "Date": "2026-02-27", + "Open": 77.30000305175781, + "Close": 79.02999877929688, + "Volume": 7548200 + }, + { + "Date": "2026-03-02", + "Open": 78.29000091552734, + "Close": 79.18000030517578, + "Volume": 5247300 + }, + { + "Date": "2026-03-03", + "Open": 77.26000213623047, + "Close": 81.0999984741211, + "Volume": 7475200 + }, + { + "Date": "2026-03-04", + "Open": 81.04000091552734, + "Close": 82.79000091552734, + "Volume": 6280700 + }, + { + "Date": "2026-03-05", + "Open": 82.27999877929688, + "Close": 84.41999816894531, + "Volume": 5544100 + }, + { + "Date": "2026-03-06", + "Open": 83.98999786376953, + "Close": 83.66999816894531, + "Volume": 5658000 + }, + { + "Date": "2026-03-09", + "Open": 83.05999755859375, + "Close": 83.80999755859375, + "Volume": 6446500 + }, + { + "Date": "2026-03-10", + "Open": 84.29000091552734, + "Close": 84.19999694824219, + "Volume": 5829400 + }, + { + "Date": "2026-03-11", + "Open": 84.30000305175781, + "Close": 83.4800033569336, + "Volume": 5437700 + }, + { + "Date": "2026-03-12", + "Open": 82.91999816894531, + "Close": 84.4000015258789, + "Volume": 5220900 + }, + { + "Date": "2026-03-13", + "Open": 84.4000015258789, + "Close": 83.44000244140625, + "Volume": 3963600 + }, + { + "Date": "2026-03-16", + "Open": 84.38999938964844, + "Close": 84.48999786376953, + "Volume": 5725100 + }, + { + "Date": "2026-03-17", + "Open": 84.58000183105469, + "Close": 83.16000366210938, + "Volume": 3938200 + }, + { + "Date": "2026-03-18", + "Open": 82.44000244140625, + "Close": 83.38999938964844, + "Volume": 4343600 + }, + { + "Date": "2026-03-19", + "Open": 83.5199966430664, + "Close": 83.12000274658203, + "Volume": 4539100 + }, + { + "Date": "2026-03-20", + "Open": 82.95999908447266, + "Close": 81.4000015258789, + "Volume": 16257800 + }, + { + "Date": "2026-03-23", + "Open": 82.01000213623047, + "Close": 82.7699966430664, + "Volume": 5000000 + }, + { + "Date": "2026-03-24", + "Open": 82.33000183105469, + "Close": 79.33999633789062, + "Volume": 6174000 + }, + { + "Date": "2026-03-25", + "Open": 80.12999725341797, + "Close": 78.88999938964844, + "Volume": 6052900 + }, + { + "Date": "2026-03-26", + "Open": 78.29000091552734, + "Close": 81.02999877929688, + "Volume": 4489100 + }, + { + "Date": "2026-03-27", + "Open": 79.69000244140625, + "Close": 78.19999694824219, + "Volume": 8771200 + }, + { + "Date": "2026-03-30", + "Open": 78.11000061035156, + "Close": 79.05000305175781, + "Volume": 7015900 + }, + { + "Date": "2026-03-31", + "Open": 79.75, + "Close": 81.72000122070312, + "Volume": 6045200 + }, + { + "Date": "2026-04-01", + "Open": 81.7699966430664, + "Close": 81.1500015258789, + "Volume": 5255500 + }, + { + "Date": "2026-04-02", + "Open": 80.8499984741211, + "Close": 82.52999877929688, + "Volume": 4139300 + }, + { + "Date": "2026-04-06", + "Open": 82.73999786376953, + "Close": 82.29000091552734, + "Volume": 3459300 + }, + { + "Date": "2026-04-07", + "Open": 81.86000061035156, + "Close": 83.72000122070312, + "Volume": 5584900 + }, + { + "Date": "2026-04-08", + "Open": 84.88839721679688, + "Close": 84.58999633789062, + "Volume": 1258684 + } + ], + "FWRD": [ + { + "Date": "2025-11-26", + "Open": 22.760000228881836, + "Close": 22.65999984741211, + "Volume": 577400 + }, + { + "Date": "2025-11-28", + "Open": 23.0, + "Close": 22.969999313354492, + "Volume": 285000 + }, + { + "Date": "2025-12-01", + "Open": 22.719999313354492, + "Close": 24.190000534057617, + "Volume": 715800 + }, + { + "Date": "2025-12-02", + "Open": 24.299999237060547, + "Close": 25.010000228881836, + "Volume": 660000 + }, + { + "Date": "2025-12-03", + "Open": 25.139999389648438, + "Close": 25.200000762939453, + "Volume": 574800 + }, + { + "Date": "2025-12-04", + "Open": 25.239999771118164, + "Close": 25.559999465942383, + "Volume": 481600 + }, + { + "Date": "2025-12-05", + "Open": 25.68000030517578, + "Close": 25.899999618530273, + "Volume": 604100 + }, + { + "Date": "2025-12-08", + "Open": 25.81999969482422, + "Close": 25.530000686645508, + "Volume": 564500 + }, + { + "Date": "2025-12-09", + "Open": 25.459999084472656, + "Close": 25.639999389648438, + "Volume": 375000 + }, + { + "Date": "2025-12-10", + "Open": 25.350000381469727, + "Close": 26.0, + "Volume": 508200 + }, + { + "Date": "2025-12-11", + "Open": 26.25, + "Close": 25.5, + "Volume": 878900 + }, + { + "Date": "2025-12-12", + "Open": 25.6200008392334, + "Close": 25.469999313354492, + "Volume": 406200 + }, + { + "Date": "2025-12-15", + "Open": 25.520000457763672, + "Close": 25.920000076293945, + "Volume": 530400 + }, + { + "Date": "2025-12-16", + "Open": 26.110000610351562, + "Close": 25.670000076293945, + "Volume": 321300 + }, + { + "Date": "2025-12-17", + "Open": 25.709999084472656, + "Close": 25.239999771118164, + "Volume": 410300 + }, + { + "Date": "2025-12-18", + "Open": 25.3700008392334, + "Close": 25.170000076293945, + "Volume": 338800 + }, + { + "Date": "2025-12-19", + "Open": 25.270000457763672, + "Close": 25.010000228881836, + "Volume": 655000 + }, + { + "Date": "2025-12-22", + "Open": 25.1299991607666, + "Close": 24.979999542236328, + "Volume": 337300 + }, + { + "Date": "2025-12-23", + "Open": 25.079999923706055, + "Close": 25.34000015258789, + "Volume": 241800 + }, + { + "Date": "2025-12-24", + "Open": 25.489999771118164, + "Close": 25.450000762939453, + "Volume": 147900 + }, + { + "Date": "2025-12-26", + "Open": 25.260000228881836, + "Close": 25.520000457763672, + "Volume": 247100 + }, + { + "Date": "2025-12-29", + "Open": 25.479999542236328, + "Close": 25.530000686645508, + "Volume": 289900 + }, + { + "Date": "2025-12-30", + "Open": 25.450000762939453, + "Close": 25.290000915527344, + "Volume": 327400 + }, + { + "Date": "2025-12-31", + "Open": 25.1299991607666, + "Close": 25.0, + "Volume": 383500 + }, + { + "Date": "2026-01-02", + "Open": 25.190000534057617, + "Close": 25.1299991607666, + "Volume": 243400 + }, + { + "Date": "2026-01-05", + "Open": 26.0, + "Close": 25.450000762939453, + "Volume": 563700 + }, + { + "Date": "2026-01-06", + "Open": 25.389999389648438, + "Close": 25.899999618530273, + "Volume": 426600 + }, + { + "Date": "2026-01-07", + "Open": 25.8700008392334, + "Close": 26.139999389648438, + "Volume": 661900 + }, + { + "Date": "2026-01-08", + "Open": 26.010000228881836, + "Close": 26.25, + "Volume": 437000 + }, + { + "Date": "2026-01-09", + "Open": 26.280000686645508, + "Close": 27.059999465942383, + "Volume": 711200 + }, + { + "Date": "2026-01-12", + "Open": 26.959999084472656, + "Close": 27.440000534057617, + "Volume": 667000 + }, + { + "Date": "2026-01-13", + "Open": 27.3799991607666, + "Close": 27.799999237060547, + "Volume": 339900 + }, + { + "Date": "2026-01-14", + "Open": 27.670000076293945, + "Close": 28.229999542236328, + "Volume": 559400 + }, + { + "Date": "2026-01-15", + "Open": 28.350000381469727, + "Close": 29.3700008392334, + "Volume": 732400 + }, + { + "Date": "2026-01-16", + "Open": 29.329999923706055, + "Close": 28.579999923706055, + "Volume": 583300 + }, + { + "Date": "2026-01-20", + "Open": 27.850000381469727, + "Close": 27.059999465942383, + "Volume": 616100 + }, + { + "Date": "2026-01-21", + "Open": 27.540000915527344, + "Close": 28.56999969482422, + "Volume": 945000 + }, + { + "Date": "2026-01-22", + "Open": 28.639999389648438, + "Close": 28.469999313354492, + "Volume": 251700 + }, + { + "Date": "2026-01-23", + "Open": 28.440000534057617, + "Close": 27.790000915527344, + "Volume": 341100 + }, + { + "Date": "2026-01-26", + "Open": 27.690000534057617, + "Close": 27.020000457763672, + "Volume": 328000 + }, + { + "Date": "2026-01-27", + "Open": 27.110000610351562, + "Close": 27.889999389648438, + "Volume": 417500 + }, + { + "Date": "2026-01-28", + "Open": 27.940000534057617, + "Close": 27.420000076293945, + "Volume": 310500 + }, + { + "Date": "2026-01-29", + "Open": 27.5, + "Close": 27.610000610351562, + "Volume": 535100 + }, + { + "Date": "2026-01-30", + "Open": 27.43000030517578, + "Close": 27.8799991607666, + "Volume": 597300 + }, + { + "Date": "2026-02-02", + "Open": 27.56999969482422, + "Close": 28.979999542236328, + "Volume": 519500 + }, + { + "Date": "2026-02-03", + "Open": 29.0, + "Close": 29.420000076293945, + "Volume": 739600 + }, + { + "Date": "2026-02-04", + "Open": 29.709999084472656, + "Close": 29.75, + "Volume": 658200 + }, + { + "Date": "2026-02-05", + "Open": 29.65999984741211, + "Close": 28.15999984741211, + "Volume": 475100 + }, + { + "Date": "2026-02-06", + "Open": 27.950000762939453, + "Close": 29.889999389648438, + "Volume": 918900 + }, + { + "Date": "2026-02-09", + "Open": 29.950000762939453, + "Close": 30.229999542236328, + "Volume": 591900 + }, + { + "Date": "2026-02-10", + "Open": 30.170000076293945, + "Close": 30.049999237060547, + "Volume": 468500 + }, + { + "Date": "2026-02-11", + "Open": 30.25, + "Close": 29.719999313354492, + "Volume": 534400 + }, + { + "Date": "2026-02-12", + "Open": 30.110000610351562, + "Close": 27.1200008392334, + "Volume": 1478000 + }, + { + "Date": "2026-02-13", + "Open": 26.979999542236328, + "Close": 26.809999465942383, + "Volume": 498000 + }, + { + "Date": "2026-02-17", + "Open": 26.860000610351562, + "Close": 27.239999771118164, + "Volume": 480900 + }, + { + "Date": "2026-02-18", + "Open": 27.260000228881836, + "Close": 27.600000381469727, + "Volume": 358000 + }, + { + "Date": "2026-02-19", + "Open": 27.540000915527344, + "Close": 27.780000686645508, + "Volume": 488300 + }, + { + "Date": "2026-02-20", + "Open": 27.899999618530273, + "Close": 27.81999969482422, + "Volume": 336300 + }, + { + "Date": "2026-02-23", + "Open": 27.799999237060547, + "Close": 25.280000686645508, + "Volume": 989600 + }, + { + "Date": "2026-02-24", + "Open": 26.760000228881836, + "Close": 26.43000030517578, + "Volume": 1216100 + }, + { + "Date": "2026-02-25", + "Open": 26.579999923706055, + "Close": 25.149999618530273, + "Volume": 948100 + }, + { + "Date": "2026-02-26", + "Open": 24.920000076293945, + "Close": 25.770000457763672, + "Volume": 798800 + }, + { + "Date": "2026-02-27", + "Open": 25.34000015258789, + "Close": 25.290000915527344, + "Volume": 642300 + }, + { + "Date": "2026-03-02", + "Open": 24.8799991607666, + "Close": 25.43000030517578, + "Volume": 457100 + }, + { + "Date": "2026-03-03", + "Open": 24.5, + "Close": 24.649999618530273, + "Volume": 728500 + }, + { + "Date": "2026-03-04", + "Open": 24.729999542236328, + "Close": 24.610000610351562, + "Volume": 437300 + }, + { + "Date": "2026-03-05", + "Open": 24.200000762939453, + "Close": 23.8799991607666, + "Volume": 534900 + }, + { + "Date": "2026-03-06", + "Open": 22.979999542236328, + "Close": 21.940000534057617, + "Volume": 1150300 + }, + { + "Date": "2026-03-09", + "Open": 21.360000610351562, + "Close": 22.030000686645508, + "Volume": 715400 + }, + { + "Date": "2026-03-10", + "Open": 21.8799991607666, + "Close": 22.040000915527344, + "Volume": 534100 + }, + { + "Date": "2026-03-11", + "Open": 21.850000381469727, + "Close": 18.389999389648438, + "Volume": 2435600 + }, + { + "Date": "2026-03-12", + "Open": 18.0, + "Close": 16.56999969482422, + "Volume": 1571700 + }, + { + "Date": "2026-03-13", + "Open": 16.450000762939453, + "Close": 15.800000190734863, + "Volume": 1400200 + }, + { + "Date": "2026-03-16", + "Open": 16.110000610351562, + "Close": 16.049999237060547, + "Volume": 946300 + }, + { + "Date": "2026-03-17", + "Open": 16.170000076293945, + "Close": 16.450000762939453, + "Volume": 722700 + }, + { + "Date": "2026-03-18", + "Open": 16.15999984741211, + "Close": 15.739999771118164, + "Volume": 870300 + }, + { + "Date": "2026-03-19", + "Open": 15.170000076293945, + "Close": 15.510000228881836, + "Volume": 963200 + }, + { + "Date": "2026-03-20", + "Open": 15.539999961853027, + "Close": 15.470000267028809, + "Volume": 937300 + }, + { + "Date": "2026-03-23", + "Open": 16.110000610351562, + "Close": 16.0, + "Volume": 908600 + }, + { + "Date": "2026-03-24", + "Open": 15.8100004196167, + "Close": 16.209999084472656, + "Volume": 815400 + }, + { + "Date": "2026-03-25", + "Open": 16.450000762939453, + "Close": 16.610000610351562, + "Volume": 383600 + }, + { + "Date": "2026-03-26", + "Open": 16.389999389648438, + "Close": 17.059999465942383, + "Volume": 611400 + }, + { + "Date": "2026-03-27", + "Open": 16.729999542236328, + "Close": 16.239999771118164, + "Volume": 441100 + }, + { + "Date": "2026-03-30", + "Open": 16.450000762939453, + "Close": 15.739999771118164, + "Volume": 457900 + }, + { + "Date": "2026-03-31", + "Open": 15.949999809265137, + "Close": 16.709999084472656, + "Volume": 486500 + }, + { + "Date": "2026-04-01", + "Open": 16.8700008392334, + "Close": 17.229999542236328, + "Volume": 339100 + }, + { + "Date": "2026-04-02", + "Open": 16.739999771118164, + "Close": 17.40999984741211, + "Volume": 309900 + }, + { + "Date": "2026-04-06", + "Open": 17.190000534057617, + "Close": 17.389999389648438, + "Volume": 267600 + }, + { + "Date": "2026-04-07", + "Open": 17.239999771118164, + "Close": 17.469999313354492, + "Volume": 375000 + }, + { + "Date": "2026-04-08", + "Open": 18.719999313354492, + "Close": 18.375, + "Volume": 172982 + } + ], + "FTI": [ + { + "Date": "2025-11-26", + "Open": 45.13455352754833, + "Close": 45.20450210571289, + "Volume": 1962200 + }, + { + "Date": "2025-11-28", + "Open": 44.545020582404, + "Close": 45.224483489990234, + "Volume": 1434800 + }, + { + "Date": "2025-12-01", + "Open": 45.28443841133278, + "Close": 45.60418701171875, + "Volume": 2919600 + }, + { + "Date": "2025-12-02", + "Open": 45.42432862520688, + "Close": 45.28443908691406, + "Volume": 3466300 + }, + { + "Date": "2025-12-03", + "Open": 45.59419604106383, + "Close": 46.63337707519531, + "Volume": 2330700 + }, + { + "Date": "2025-12-04", + "Open": 46.33361357709278, + "Close": 46.47350311279297, + "Volume": 2243000 + }, + { + "Date": "2025-12-05", + "Open": 46.56343345019004, + "Close": 45.983890533447266, + "Volume": 2161900 + }, + { + "Date": "2025-12-08", + "Open": 45.694113597915646, + "Close": 45.294429779052734, + "Volume": 2098000 + }, + { + "Date": "2025-12-09", + "Open": 45.2544603590709, + "Close": 45.824012756347656, + "Volume": 2162900 + }, + { + "Date": "2025-12-10", + "Open": 45.94391860075285, + "Close": 46.223697662353516, + "Volume": 3466300 + }, + { + "Date": "2025-12-11", + "Open": 45.913943033527126, + "Close": 46.38357162475586, + "Volume": 1894100 + }, + { + "Date": "2025-12-12", + "Open": 46.7233066273112, + "Close": 46.283653259277344, + "Volume": 2333500 + }, + { + "Date": "2025-12-15", + "Open": 46.28365446893016, + "Close": 46.16374969482422, + "Volume": 3297000 + }, + { + "Date": "2025-12-16", + "Open": 45.55422554693066, + "Close": 43.785614013671875, + "Volume": 5045800 + }, + { + "Date": "2025-12-17", + "Open": 44.155323347651745, + "Close": 44.345176696777344, + "Volume": 4124600 + }, + { + "Date": "2025-12-18", + "Open": 44.345177074970316, + "Close": 43.4858512878418, + "Volume": 3628400 + }, + { + "Date": "2025-12-19", + "Open": 43.8255840452838, + "Close": 44.68490982055664, + "Volume": 12280600 + }, + { + "Date": "2025-12-22", + "Open": 44.86477028326065, + "Close": 44.924720764160156, + "Volume": 2310800 + }, + { + "Date": "2025-12-23", + "Open": 44.91472701853213, + "Close": 45.12456130981445, + "Volume": 1219200 + }, + { + "Date": "2025-12-24", + "Open": 45.214491832466834, + "Close": 44.64493942260742, + "Volume": 774200 + }, + { + "Date": "2025-12-26", + "Open": 44.59497876859951, + "Close": 44.61496353149414, + "Volume": 1097700 + }, + { + "Date": "2025-12-29", + "Open": 44.964688228086295, + "Close": 44.654930114746094, + "Volume": 1363400 + }, + { + "Date": "2025-12-30", + "Open": 44.92471814357622, + "Close": 45.154537200927734, + "Volume": 2391800 + }, + { + "Date": "2025-12-31", + "Open": 45.21449305405801, + "Close": 44.5250358581543, + "Volume": 2052500 + }, + { + "Date": "2026-01-02", + "Open": 44.475070878293444, + "Close": 47.27287673950195, + "Volume": 3100300 + }, + { + "Date": "2026-01-05", + "Open": 48.821661964612304, + "Close": 48.25210952758789, + "Volume": 4581400 + }, + { + "Date": "2026-01-06", + "Open": 48.661784913765146, + "Close": 48.302066802978516, + "Volume": 2864600 + }, + { + "Date": "2026-01-07", + "Open": 48.88161270414586, + "Close": 49.14141082763672, + "Volume": 5050300 + }, + { + "Date": "2026-01-08", + "Open": 49.39121267964792, + "Close": 49.40120315551758, + "Volume": 3406000 + }, + { + "Date": "2026-01-09", + "Open": 49.641014967179025, + "Close": 50.03070831298828, + "Volume": 3056900 + }, + { + "Date": "2026-01-12", + "Open": 49.760921478271484, + "Close": 49.760921478271484, + "Volume": 2982100 + }, + { + "Date": "2026-01-13", + "Open": 50.250537107079936, + "Close": 50.39042663574219, + "Volume": 2647800 + }, + { + "Date": "2026-01-14", + "Open": 50.949989816829834, + "Close": 52.19900894165039, + "Volume": 3647700 + }, + { + "Date": "2026-01-15", + "Open": 51.89924281456656, + "Close": 52.26895523071289, + "Volume": 3003300 + }, + { + "Date": "2026-01-16", + "Open": 52.34889103115, + "Close": 52.11907196044922, + "Volume": 2648300 + }, + { + "Date": "2026-01-20", + "Open": 51.95919472472684, + "Close": 52.15903854370117, + "Volume": 2482200 + }, + { + "Date": "2026-01-21", + "Open": 52.84849748235649, + "Close": 54.16746139526367, + "Volume": 4195400 + }, + { + "Date": "2026-01-22", + "Open": 54.20742951327376, + "Close": 53.927650451660156, + "Volume": 2520100 + }, + { + "Date": "2026-01-23", + "Open": 53.93764341085615, + "Close": 54.21742248535156, + "Volume": 2176100 + }, + { + "Date": "2026-01-26", + "Open": 54.80695626862335, + "Close": 54.58713150024414, + "Volume": 2827300 + }, + { + "Date": "2026-01-27", + "Open": 54.77698391631284, + "Close": 55.59634017944336, + "Volume": 4007100 + }, + { + "Date": "2026-01-28", + "Open": 55.786192675918656, + "Close": 55.20664596557617, + "Volume": 2821900 + }, + { + "Date": "2026-01-29", + "Open": 56.445673933657815, + "Close": 55.87611770629883, + "Volume": 5080300 + }, + { + "Date": "2026-01-30", + "Open": 55.49641810356605, + "Close": 55.67627716064453, + "Volume": 2633100 + }, + { + "Date": "2026-02-02", + "Open": 54.4472434233309, + "Close": 56.405704498291016, + "Volume": 2421500 + }, + { + "Date": "2026-02-03", + "Open": 56.64551432476019, + "Close": 57.295005798339844, + "Volume": 5799800 + }, + { + "Date": "2026-02-04", + "Open": 57.33497702065119, + "Close": 56.495635986328125, + "Volume": 5130300 + }, + { + "Date": "2026-02-05", + "Open": 55.6063324878163, + "Close": 56.20586013793945, + "Volume": 3413700 + }, + { + "Date": "2026-02-06", + "Open": 56.75542791796842, + "Close": 59.01365661621094, + "Volume": 5123100 + }, + { + "Date": "2026-02-09", + "Open": 58.94371257284596, + "Close": 59.922943115234375, + "Volume": 4432000 + }, + { + "Date": "2026-02-10", + "Open": 60.16275384280601, + "Close": 60.15276336669922, + "Volume": 2893500 + }, + { + "Date": "2026-02-11", + "Open": 60.82223291312322, + "Close": 61.771488189697266, + "Volume": 4701400 + }, + { + "Date": "2026-02-12", + "Open": 61.751505536846715, + "Close": 60.992103576660156, + "Volume": 3689100 + }, + { + "Date": "2026-02-13", + "Open": 60.98210862239742, + "Close": 61.311851501464844, + "Volume": 2960100 + }, + { + "Date": "2026-02-17", + "Open": 61.34182860064691, + "Close": 61.221923828125, + "Volume": 3694000 + }, + { + "Date": "2026-02-18", + "Open": 62.450957065083315, + "Close": 62.22113800048828, + "Volume": 4620500 + }, + { + "Date": "2026-02-19", + "Open": 61.15197826847374, + "Close": 61.7115364074707, + "Volume": 7844000 + }, + { + "Date": "2026-02-20", + "Open": 61.42176634783742, + "Close": 63.440181732177734, + "Volume": 6198300 + }, + { + "Date": "2026-02-23", + "Open": 63.34025916715192, + "Close": 64.1995849609375, + "Volume": 4625300 + }, + { + "Date": "2026-02-24", + "Open": 64.1496232094722, + "Close": 65.34868621826172, + "Volume": 4251800 + }, + { + "Date": "2026-02-25", + "Open": 65.76834782205476, + "Close": 66.0781021118164, + "Volume": 3692300 + }, + { + "Date": "2026-02-26", + "Open": 65.46858254101498, + "Close": 67.23719787597656, + "Volume": 3482400 + }, + { + "Date": "2026-02-27", + "Open": 67.20722421103822, + "Close": 66.25796508789062, + "Volume": 4747200 + }, + { + "Date": "2026-03-02", + "Open": 66.75757570585442, + "Close": 67.44703674316406, + "Volume": 4694300 + }, + { + "Date": "2026-03-03", + "Open": 65.7383725841304, + "Close": 66.0781021118164, + "Volume": 4191700 + }, + { + "Date": "2026-03-04", + "Open": 66.72759778383963, + "Close": 65.21878051757812, + "Volume": 4688400 + }, + { + "Date": "2026-03-05", + "Open": 64.91901769090174, + "Close": 64.38943481445312, + "Volume": 4206300 + }, + { + "Date": "2026-03-06", + "Open": 64.089670639132, + "Close": 62.970550537109375, + "Volume": 4578000 + }, + { + "Date": "2026-03-09", + "Open": 62.450956040078545, + "Close": 63.400211334228516, + "Volume": 5865100 + }, + { + "Date": "2026-03-10", + "Open": 63.32027329702919, + "Close": 64.84907531738281, + "Volume": 4481100 + }, + { + "Date": "2026-03-11", + "Open": 63.160395383548085, + "Close": 64.32947540283203, + "Volume": 3128400 + }, + { + "Date": "2026-03-12", + "Open": 63.20036633174576, + "Close": 62.47093963623047, + "Volume": 6886000 + }, + { + "Date": "2026-03-13", + "Open": 63.12043076601763, + "Close": 62.98054122924805, + "Volume": 3038500 + }, + { + "Date": "2026-03-16", + "Open": 63.23034479939191, + "Close": 63.67000198364258, + "Volume": 3099600 + }, + { + "Date": "2026-03-17", + "Open": 63.939998626708984, + "Close": 65.33999633789062, + "Volume": 3894200 + }, + { + "Date": "2026-03-18", + "Open": 65.19999694824219, + "Close": 65.12999725341797, + "Volume": 4396800 + }, + { + "Date": "2026-03-19", + "Open": 64.80000305175781, + "Close": 66.22000122070312, + "Volume": 4962900 + }, + { + "Date": "2026-03-20", + "Open": 66.11000061035156, + "Close": 65.26000213623047, + "Volume": 9919500 + }, + { + "Date": "2026-03-23", + "Open": 65.55999755859375, + "Close": 68.0, + "Volume": 5972900 + }, + { + "Date": "2026-03-24", + "Open": 67.30999755859375, + "Close": 70.16000366210938, + "Volume": 4202100 + }, + { + "Date": "2026-03-25", + "Open": 70.36000061035156, + "Close": 70.7699966430664, + "Volume": 3348000 + }, + { + "Date": "2026-03-26", + "Open": 70.30999755859375, + "Close": 70.33000183105469, + "Volume": 2769000 + }, + { + "Date": "2026-03-27", + "Open": 70.08000183105469, + "Close": 71.19000244140625, + "Volume": 3184300 + }, + { + "Date": "2026-03-30", + "Open": 72.4000015258789, + "Close": 67.58999633789062, + "Volume": 4607300 + }, + { + "Date": "2026-03-31", + "Open": 68.7699966430664, + "Close": 69.12999725341797, + "Volume": 3867600 + }, + { + "Date": "2026-04-01", + "Open": 69.29000091552734, + "Close": 69.79000091552734, + "Volume": 3824700 + }, + { + "Date": "2026-04-02", + "Open": 69.51000213623047, + "Close": 71.0199966430664, + "Volume": 2422500 + }, + { + "Date": "2026-04-06", + "Open": 70.58999633789062, + "Close": 71.58999633789062, + "Volume": 2495000 + }, + { + "Date": "2026-04-07", + "Open": 71.76000213623047, + "Close": 73.20999908447266, + "Volume": 3208200 + }, + { + "Date": "2026-04-08", + "Open": 71.86000061035156, + "Close": 70.5199966430664, + "Volume": 1115611 + } + ], + "G": [ + { + "Date": "2025-11-26", + "Open": 44.36117512667492, + "Close": 43.99298858642578, + "Volume": 1725200 + }, + { + "Date": "2025-11-28", + "Open": 43.99298853967536, + "Close": 43.843727111816406, + "Volume": 847400 + }, + { + "Date": "2025-12-01", + "Open": 43.813872839675064, + "Close": 43.973087310791016, + "Volume": 2016000 + }, + { + "Date": "2025-12-02", + "Open": 43.973086256766365, + "Close": 43.843727111816406, + "Volume": 1546200 + }, + { + "Date": "2025-12-03", + "Open": 43.923332129860995, + "Close": 44.97813034057617, + "Volume": 1781400 + }, + { + "Date": "2025-12-04", + "Open": 45.207001954834034, + "Close": 45.78415298461914, + "Volume": 1946900 + }, + { + "Date": "2025-12-05", + "Open": 45.664743971220716, + "Close": 46.14238739013672, + "Volume": 1701600 + }, + { + "Date": "2025-12-08", + "Open": 46.0727312539554, + "Close": 45.993125915527344, + "Volume": 1532300 + }, + { + "Date": "2025-12-09", + "Open": 45.80405645374342, + "Close": 45.53538131713867, + "Volume": 2479900 + }, + { + "Date": "2025-12-10", + "Open": 45.54533457230568, + "Close": 46.13243865966797, + "Volume": 1929300 + }, + { + "Date": "2025-12-11", + "Open": 46.21204308562687, + "Close": 47.12752914428711, + "Volume": 1424000 + }, + { + "Date": "2025-12-12", + "Open": 47.23698767245565, + "Close": 47.54546356201172, + "Volume": 1663900 + }, + { + "Date": "2025-12-15", + "Open": 47.5156146802768, + "Close": 47.117576599121094, + "Volume": 2007500 + }, + { + "Date": "2025-12-16", + "Open": 47.246937425448955, + "Close": 47.53551483154297, + "Volume": 2732700 + }, + { + "Date": "2025-12-17", + "Open": 47.47581033265734, + "Close": 47.71463394165039, + "Volume": 1598400 + }, + { + "Date": "2025-12-18", + "Open": 47.565368374909184, + "Close": 47.49571228027344, + "Volume": 1298000 + }, + { + "Date": "2025-12-19", + "Open": 47.505663864173215, + "Close": 47.674827575683594, + "Volume": 2767500 + }, + { + "Date": "2025-12-22", + "Open": 47.51561383119563, + "Close": 48.261932373046875, + "Volume": 1312200 + }, + { + "Date": "2025-12-23", + "Open": 48.182322852651666, + "Close": 47.89374923706055, + "Volume": 1092500 + }, + { + "Date": "2025-12-24", + "Open": 47.873845153484716, + "Close": 47.85394287109375, + "Volume": 342200 + }, + { + "Date": "2025-12-26", + "Open": 47.88379641313979, + "Close": 47.81414031982422, + "Volume": 530100 + }, + { + "Date": "2025-12-29", + "Open": 47.76438696085638, + "Close": 47.65492630004883, + "Volume": 1018000 + }, + { + "Date": "2025-12-30", + "Open": 47.56536560617205, + "Close": 46.94841003417969, + "Volume": 827500 + }, + { + "Date": "2025-12-31", + "Open": 46.829001242274735, + "Close": 46.55037307739258, + "Volume": 911900 + }, + { + "Date": "2026-01-02", + "Open": 46.5404258287459, + "Close": 45.68464660644531, + "Volume": 1132200 + }, + { + "Date": "2026-01-05", + "Open": 45.30651028627401, + "Close": 46.37125778198242, + "Volume": 1419600 + }, + { + "Date": "2026-01-06", + "Open": 46.1224851922043, + "Close": 47.117576599121094, + "Volume": 1647300 + }, + { + "Date": "2026-01-07", + "Open": 47.117574091081394, + "Close": 47.16733169555664, + "Volume": 933500 + }, + { + "Date": "2026-01-08", + "Open": 47.26683964180296, + "Close": 47.38624954223633, + "Volume": 1334900 + }, + { + "Date": "2026-01-09", + "Open": 47.68477543765703, + "Close": 48.00320816040039, + "Volume": 1266200 + }, + { + "Date": "2026-01-12", + "Open": 47.76438720770884, + "Close": 46.898658752441406, + "Volume": 1268500 + }, + { + "Date": "2026-01-13", + "Open": 46.81904991010365, + "Close": 46.29165267944336, + "Volume": 1129000 + }, + { + "Date": "2026-01-14", + "Open": 46.29165198870098, + "Close": 47.20713424682617, + "Volume": 1607600 + }, + { + "Date": "2026-01-15", + "Open": 47.17728331994159, + "Close": 45.993125915527344, + "Volume": 1219100 + }, + { + "Date": "2026-01-16", + "Open": 45.78415422932899, + "Close": 45.68464660644531, + "Volume": 1171800 + }, + { + "Date": "2026-01-20", + "Open": 45.097540057950404, + "Close": 44.530338287353516, + "Volume": 1413300 + }, + { + "Date": "2026-01-21", + "Open": 44.9681772502072, + "Close": 45.50552749633789, + "Volume": 1607100 + }, + { + "Date": "2026-01-22", + "Open": 45.14729367333265, + "Close": 45.9632682800293, + "Volume": 1283500 + }, + { + "Date": "2026-01-23", + "Open": 45.614988434138155, + "Close": 45.5751838684082, + "Volume": 936100 + }, + { + "Date": "2026-01-26", + "Open": 45.75430152239716, + "Close": 45.25675582885742, + "Volume": 1080000 + }, + { + "Date": "2026-01-27", + "Open": 45.236852706133, + "Close": 45.047786712646484, + "Volume": 1513000 + }, + { + "Date": "2026-01-28", + "Open": 45.137346947801746, + "Close": 44.5601921081543, + "Volume": 1194400 + }, + { + "Date": "2026-01-29", + "Open": 44.45072859453828, + "Close": 44.39102554321289, + "Volume": 1464900 + }, + { + "Date": "2026-01-30", + "Open": 44.28156774547924, + "Close": 43.88352966308594, + "Volume": 2618100 + }, + { + "Date": "2026-02-02", + "Open": 43.943235010454295, + "Close": 43.91338348388672, + "Volume": 2001200 + }, + { + "Date": "2026-02-03", + "Open": 43.28647607146297, + "Close": 38.77871322631836, + "Volume": 4063400 + }, + { + "Date": "2026-02-04", + "Open": 38.52993783442171, + "Close": 38.15180206298828, + "Volume": 4059200 + }, + { + "Date": "2026-02-05", + "Open": 38.58964270607306, + "Close": 37.51494598388672, + "Volume": 4797600 + }, + { + "Date": "2026-02-06", + "Open": 38.79861622958362, + "Close": 40.191741943359375, + "Volume": 5942800 + }, + { + "Date": "2026-02-09", + "Open": 39.91311726608665, + "Close": 39.29616165161133, + "Volume": 4208200 + }, + { + "Date": "2026-02-10", + "Open": 39.35586329021687, + "Close": 38.9478759765625, + "Volume": 2388800 + }, + { + "Date": "2026-02-11", + "Open": 39.554882083994336, + "Close": 36.99749755859375, + "Volume": 5159200 + }, + { + "Date": "2026-02-12", + "Open": 37.15671404293607, + "Close": 36.131771087646484, + "Volume": 3920700 + }, + { + "Date": "2026-02-13", + "Open": 36.45019663553627, + "Close": 37.176612854003906, + "Volume": 2963000 + }, + { + "Date": "2026-02-17", + "Open": 37.6841081709297, + "Close": 37.544795989990234, + "Volume": 2386000 + }, + { + "Date": "2026-02-18", + "Open": 37.71396653300034, + "Close": 38.9876823425293, + "Volume": 2726900 + }, + { + "Date": "2026-02-19", + "Open": 38.519985267315434, + "Close": 38.66925048828125, + "Volume": 2379300 + }, + { + "Date": "2026-02-20", + "Open": 38.51003630358889, + "Close": 38.73890686035156, + "Volume": 2758600 + }, + { + "Date": "2026-02-23", + "Open": 38.320968038190664, + "Close": 37.35573196411133, + "Volume": 2117700 + }, + { + "Date": "2026-02-24", + "Open": 37.246270179141085, + "Close": 37.75376510620117, + "Volume": 2858900 + }, + { + "Date": "2026-02-25", + "Open": 37.81347089515233, + "Close": 37.62440490722656, + "Volume": 2450600 + }, + { + "Date": "2026-02-26", + "Open": 38.22145912382988, + "Close": 39.335960388183594, + "Volume": 2291300 + }, + { + "Date": "2026-02-27", + "Open": 38.689155106720186, + "Close": 39.52503204345703, + "Volume": 3188500 + }, + { + "Date": "2026-03-02", + "Open": 38.66925101031322, + "Close": 40.01262283325195, + "Volume": 1936700 + }, + { + "Date": "2026-03-03", + "Open": 39.26630437513888, + "Close": 40.161888122558594, + "Volume": 1891200 + }, + { + "Date": "2026-03-04", + "Open": 40.04247988024241, + "Close": 40.57982635498047, + "Volume": 1448200 + }, + { + "Date": "2026-03-05", + "Open": 40.460416763085114, + "Close": 41.47541046142578, + "Volume": 1783200 + }, + { + "Date": "2026-03-06", + "Open": 41.12712898550092, + "Close": 41.49531173706055, + "Volume": 1559400 + }, + { + "Date": "2026-03-09", + "Open": 41.15698097296155, + "Close": 40.6594352722168, + "Volume": 1864100 + }, + { + "Date": "2026-03-10", + "Open": 40.35095431186358, + "Close": 38.72895431518555, + "Volume": 2270300 + }, + { + "Date": "2026-03-11", + "Open": 38.90807203488094, + "Close": 38.559791564941406, + "Volume": 2063600 + }, + { + "Date": "2026-03-12", + "Open": 38.29111622181913, + "Close": 37.962738037109375, + "Volume": 2219300 + }, + { + "Date": "2026-03-13", + "Open": 38.4901353031275, + "Close": 38.11199951171875, + "Volume": 2200900 + }, + { + "Date": "2026-03-16", + "Open": 38.2599983215332, + "Close": 38.279998779296875, + "Volume": 1818100 + }, + { + "Date": "2026-03-17", + "Open": 38.630001068115234, + "Close": 38.34000015258789, + "Volume": 2381000 + }, + { + "Date": "2026-03-18", + "Open": 38.15999984741211, + "Close": 37.7599983215332, + "Volume": 1888300 + }, + { + "Date": "2026-03-19", + "Open": 38.040000915527344, + "Close": 38.310001373291016, + "Volume": 2479300 + }, + { + "Date": "2026-03-20", + "Open": 38.290000915527344, + "Close": 38.70000076293945, + "Volume": 4176300 + }, + { + "Date": "2026-03-23", + "Open": 38.72999954223633, + "Close": 38.7599983215332, + "Volume": 2043900 + }, + { + "Date": "2026-03-24", + "Open": 38.599998474121094, + "Close": 37.81999969482422, + "Volume": 1689800 + }, + { + "Date": "2026-03-25", + "Open": 38.11000061035156, + "Close": 37.65999984741211, + "Volume": 1405800 + }, + { + "Date": "2026-03-26", + "Open": 37.58000183105469, + "Close": 37.40999984741211, + "Volume": 2533200 + }, + { + "Date": "2026-03-27", + "Open": 37.09000015258789, + "Close": 36.58000183105469, + "Volume": 1607400 + }, + { + "Date": "2026-03-30", + "Open": 36.939998626708984, + "Close": 37.45000076293945, + "Volume": 1989900 + }, + { + "Date": "2026-03-31", + "Open": 37.849998474121094, + "Close": 37.25, + "Volume": 2175700 + }, + { + "Date": "2026-04-01", + "Open": 37.25, + "Close": 37.22999954223633, + "Volume": 2425200 + }, + { + "Date": "2026-04-02", + "Open": 37.290000915527344, + "Close": 37.7400016784668, + "Volume": 2407500 + }, + { + "Date": "2026-04-06", + "Open": 37.63999938964844, + "Close": 37.61000061035156, + "Volume": 1647000 + }, + { + "Date": "2026-04-07", + "Open": 37.4900016784668, + "Close": 37.4900016784668, + "Volume": 1255400 + }, + { + "Date": "2026-04-08", + "Open": 38.189998626708984, + "Close": 37.474998474121094, + "Volume": 495275 + } + ], + "GEN": [ + { + "Date": "2025-11-26", + "Open": 26.55828072728778, + "Close": 26.10072135925293, + "Volume": 2932500 + }, + { + "Date": "2025-11-28", + "Open": 26.200190520644142, + "Close": 26.230031967163086, + "Volume": 1841000 + }, + { + "Date": "2025-12-01", + "Open": 26.03109381474147, + "Close": 26.14051055908203, + "Volume": 3806500 + }, + { + "Date": "2025-12-02", + "Open": 26.279765918871686, + "Close": 26.110668182373047, + "Volume": 3438600 + }, + { + "Date": "2025-12-03", + "Open": 26.02114553268624, + "Close": 27.045679092407227, + "Volume": 3503200 + }, + { + "Date": "2025-12-04", + "Open": 27.055626672695613, + "Close": 26.91636848449707, + "Volume": 3718200 + }, + { + "Date": "2025-12-05", + "Open": 26.946210861206055, + "Close": 26.946210861206055, + "Volume": 4040500 + }, + { + "Date": "2025-12-08", + "Open": 26.96610379438808, + "Close": 26.69753646850586, + "Volume": 3611700 + }, + { + "Date": "2025-12-09", + "Open": 26.608015636323564, + "Close": 26.99594497680664, + "Volume": 2766500 + }, + { + "Date": "2025-12-10", + "Open": 26.946209826822724, + "Close": 27.383874893188477, + "Volume": 5097500 + }, + { + "Date": "2025-12-11", + "Open": 27.373929092895896, + "Close": 27.632549285888672, + "Volume": 3913200 + }, + { + "Date": "2025-12-12", + "Open": 27.642496218983165, + "Close": 27.52313232421875, + "Volume": 3723100 + }, + { + "Date": "2025-12-15", + "Open": 27.64249639086216, + "Close": 27.344087600708008, + "Volume": 5846200 + }, + { + "Date": "2025-12-16", + "Open": 27.363981682915504, + "Close": 27.234670639038086, + "Volume": 5021000 + }, + { + "Date": "2025-12-17", + "Open": 27.244617928967223, + "Close": 27.751911163330078, + "Volume": 8918200 + }, + { + "Date": "2025-12-18", + "Open": 27.81159140717398, + "Close": 27.543025970458984, + "Volume": 5973500 + }, + { + "Date": "2025-12-19", + "Open": 27.49329093633584, + "Close": 27.463451385498047, + "Volume": 21976100 + }, + { + "Date": "2025-12-22", + "Open": 27.35403484406771, + "Close": 27.572866439819336, + "Volume": 3370900 + }, + { + "Date": "2025-12-23", + "Open": 27.503237600124677, + "Close": 27.30430030822754, + "Volume": 2734400 + }, + { + "Date": "2025-12-24", + "Open": 27.324192209019994, + "Close": 27.493289947509766, + "Volume": 2016600 + }, + { + "Date": "2025-12-26", + "Open": 27.41371422420995, + "Close": 27.622600555419922, + "Volume": 2961200 + }, + { + "Date": "2025-12-29", + "Open": 27.582812449601622, + "Close": 27.433609008789062, + "Volume": 4246200 + }, + { + "Date": "2025-12-30", + "Open": 27.38387526739197, + "Close": 27.314245223999023, + "Volume": 1921400 + }, + { + "Date": "2025-12-31", + "Open": 27.214776827560694, + "Close": 27.045679092407227, + "Volume": 2156600 + }, + { + "Date": "2026-01-02", + "Open": 27.085466174917286, + "Close": 25.931623458862305, + "Volume": 3808300 + }, + { + "Date": "2026-01-05", + "Open": 25.85204778323251, + "Close": 26.001251220703125, + "Volume": 4007300 + }, + { + "Date": "2026-01-06", + "Open": 25.89183789279064, + "Close": 26.070880889892578, + "Volume": 3826900 + }, + { + "Date": "2026-01-07", + "Open": 26.08082750514213, + "Close": 25.971412658691406, + "Volume": 3863300 + }, + { + "Date": "2026-01-08", + "Open": 25.77247276732199, + "Close": 26.39912986755371, + "Volume": 3152700 + }, + { + "Date": "2026-01-09", + "Open": 26.34939561185086, + "Close": 26.8169002532959, + "Volume": 3844500 + }, + { + "Date": "2026-01-12", + "Open": 26.707484000970542, + "Close": 26.62790870666504, + "Volume": 2851900 + }, + { + "Date": "2026-01-13", + "Open": 26.62790948816087, + "Close": 26.14051055908203, + "Volume": 4815100 + }, + { + "Date": "2026-01-14", + "Open": 26.021146064450086, + "Close": 26.10072135925293, + "Volume": 3095900 + }, + { + "Date": "2026-01-15", + "Open": 26.170350641460306, + "Close": 26.239978790283203, + "Volume": 3587200 + }, + { + "Date": "2026-01-16", + "Open": 26.269819874900055, + "Close": 25.96146583557129, + "Volume": 4266100 + }, + { + "Date": "2026-01-20", + "Open": 25.613322174256105, + "Close": 25.006559371948242, + "Volume": 5113200 + }, + { + "Date": "2026-01-21", + "Open": 25.07618746967382, + "Close": 25.066242218017578, + "Volume": 4490400 + }, + { + "Date": "2026-01-22", + "Open": 25.135871611132035, + "Close": 25.086135864257812, + "Volume": 6185500 + }, + { + "Date": "2026-01-23", + "Open": 25.036401522261265, + "Close": 25.275127410888672, + "Volume": 4056700 + }, + { + "Date": "2026-01-26", + "Open": 25.374597429185314, + "Close": 25.493959426879883, + "Volume": 4602600 + }, + { + "Date": "2026-01-27", + "Open": 25.444225983896292, + "Close": 25.076189041137695, + "Volume": 3867500 + }, + { + "Date": "2026-01-28", + "Open": 25.06624227430484, + "Close": 24.658418655395508, + "Volume": 7767000 + }, + { + "Date": "2026-01-29", + "Open": 24.48932141882978, + "Close": 23.773141860961914, + "Volume": 12700800 + }, + { + "Date": "2026-01-30", + "Open": 23.713461728799924, + "Close": 23.8626651763916, + "Volume": 7312300 + }, + { + "Date": "2026-02-02", + "Open": 23.932292241248927, + "Close": 23.663726806640625, + "Volume": 5855300 + }, + { + "Date": "2026-02-03", + "Open": 23.365317989440452, + "Close": 22.330839157104492, + "Volume": 10304100 + }, + { + "Date": "2026-02-04", + "Open": 22.10205809394698, + "Close": 22.808290481567383, + "Volume": 10312100 + }, + { + "Date": "2026-02-05", + "Open": 22.97738933570093, + "Close": 22.310945510864258, + "Volume": 10320700 + }, + { + "Date": "2026-02-06", + "Open": 23.584149816594348, + "Close": 24.12128448486328, + "Volume": 12630400 + }, + { + "Date": "2026-02-09", + "Open": 24.021814885314043, + "Close": 24.46942710876465, + "Volume": 10438700 + }, + { + "Date": "2026-02-10", + "Open": 24.588789517667784, + "Close": 25.036401748657227, + "Volume": 8033300 + }, + { + "Date": "2026-02-11", + "Open": 24.996612338760876, + "Close": 24.53905487060547, + "Volume": 8120400 + }, + { + "Date": "2026-02-12", + "Open": 24.56889672067228, + "Close": 23.424999237060547, + "Volume": 7242000 + }, + { + "Date": "2026-02-13", + "Open": 23.479999542236328, + "Close": 23.719999313354492, + "Volume": 7117900 + }, + { + "Date": "2026-02-17", + "Open": 23.6200008392334, + "Close": 22.809999465942383, + "Volume": 7050100 + }, + { + "Date": "2026-02-18", + "Open": 22.950000762939453, + "Close": 23.100000381469727, + "Volume": 5337700 + }, + { + "Date": "2026-02-19", + "Open": 23.100000381469727, + "Close": 22.34000015258789, + "Volume": 7377700 + }, + { + "Date": "2026-02-20", + "Open": 22.31999969482422, + "Close": 22.350000381469727, + "Volume": 5498700 + }, + { + "Date": "2026-02-23", + "Open": 22.110000610351562, + "Close": 21.649999618530273, + "Volume": 7186100 + }, + { + "Date": "2026-02-24", + "Open": 21.59000015258789, + "Close": 21.969999313354492, + "Volume": 6409100 + }, + { + "Date": "2026-02-25", + "Open": 21.940000534057617, + "Close": 22.290000915527344, + "Volume": 5607800 + }, + { + "Date": "2026-02-26", + "Open": 22.469999313354492, + "Close": 22.799999237060547, + "Volume": 6327600 + }, + { + "Date": "2026-02-27", + "Open": 22.3700008392334, + "Close": 22.56999969482422, + "Volume": 6950600 + }, + { + "Date": "2026-03-02", + "Open": 22.25, + "Close": 22.350000381469727, + "Volume": 5332300 + }, + { + "Date": "2026-03-03", + "Open": 21.690000534057617, + "Close": 22.399999618530273, + "Volume": 5255100 + }, + { + "Date": "2026-03-04", + "Open": 22.479999542236328, + "Close": 22.290000915527344, + "Volume": 5753400 + }, + { + "Date": "2026-03-05", + "Open": 22.290000915527344, + "Close": 22.610000610351562, + "Volume": 6659300 + }, + { + "Date": "2026-03-06", + "Open": 22.43000030517578, + "Close": 22.610000610351562, + "Volume": 3518800 + }, + { + "Date": "2026-03-09", + "Open": 22.329999923706055, + "Close": 22.549999237060547, + "Volume": 5240600 + }, + { + "Date": "2026-03-10", + "Open": 22.549999237060547, + "Close": 21.780000686645508, + "Volume": 4375700 + }, + { + "Date": "2026-03-11", + "Open": 21.8700008392334, + "Close": 21.239999771118164, + "Volume": 5173000 + }, + { + "Date": "2026-03-12", + "Open": 21.149999618530273, + "Close": 21.0, + "Volume": 4757900 + }, + { + "Date": "2026-03-13", + "Open": 21.06999969482422, + "Close": 20.68000030517578, + "Volume": 4433300 + }, + { + "Date": "2026-03-16", + "Open": 20.75, + "Close": 20.610000610351562, + "Volume": 6812900 + }, + { + "Date": "2026-03-17", + "Open": 20.729999542236328, + "Close": 21.020000457763672, + "Volume": 7012700 + }, + { + "Date": "2026-03-18", + "Open": 20.790000915527344, + "Close": 20.579999923706055, + "Volume": 7001700 + }, + { + "Date": "2026-03-19", + "Open": 20.469999313354492, + "Close": 20.559999465942383, + "Volume": 6866300 + }, + { + "Date": "2026-03-20", + "Open": 20.479999542236328, + "Close": 20.969999313354492, + "Volume": 36134700 + }, + { + "Date": "2026-03-23", + "Open": 21.260000228881836, + "Close": 21.020000457763672, + "Volume": 7486000 + }, + { + "Date": "2026-03-24", + "Open": 20.829999923706055, + "Close": 19.770000457763672, + "Volume": 7687600 + }, + { + "Date": "2026-03-25", + "Open": 20.110000610351562, + "Close": 19.469999313354492, + "Volume": 6196400 + }, + { + "Date": "2026-03-26", + "Open": 19.34000015258789, + "Close": 18.969999313354492, + "Volume": 6952000 + }, + { + "Date": "2026-03-27", + "Open": 18.84000015258789, + "Close": 18.34000015258789, + "Volume": 6366000 + }, + { + "Date": "2026-03-30", + "Open": 18.520000457763672, + "Close": 18.31999969482422, + "Volume": 9273100 + }, + { + "Date": "2026-03-31", + "Open": 18.59000015258789, + "Close": 18.829999923706055, + "Volume": 7279400 + }, + { + "Date": "2026-04-01", + "Open": 18.899999618530273, + "Close": 18.709999084472656, + "Volume": 8610900 + }, + { + "Date": "2026-04-02", + "Open": 18.579999923706055, + "Close": 18.889999389648438, + "Volume": 6629900 + }, + { + "Date": "2026-04-06", + "Open": 18.829999923706055, + "Close": 19.3700008392334, + "Volume": 6301400 + }, + { + "Date": "2026-04-07", + "Open": 19.139999389648438, + "Close": 19.18000030517578, + "Volume": 4204400 + }, + { + "Date": "2026-04-08", + "Open": 19.75, + "Close": 19.530000686645508, + "Volume": 844827 + } + ], + "GEHC": [ + { + "Date": "2025-11-26", + "Open": 79.999289094985, + "Close": 80.55879211425781, + "Volume": 3091600 + }, + { + "Date": "2025-11-28", + "Open": 80.57877810115453, + "Close": 79.91935729980469, + "Volume": 1353300 + }, + { + "Date": "2025-12-01", + "Open": 79.27992452599071, + "Close": 79.1700210571289, + "Volume": 2540800 + }, + { + "Date": "2025-12-02", + "Open": 79.64959623972854, + "Close": 80.14915466308594, + "Volume": 2367800 + }, + { + "Date": "2025-12-03", + "Open": 80.13916940889743, + "Close": 83.51618194580078, + "Volume": 5253900 + }, + { + "Date": "2025-12-04", + "Open": 82.85676990892388, + "Close": 82.44712829589844, + "Volume": 3321100 + }, + { + "Date": "2025-12-05", + "Open": 82.83678559968942, + "Close": 85.38452911376953, + "Volume": 4439300 + }, + { + "Date": "2025-12-08", + "Open": 85.3245819674972, + "Close": 83.01661682128906, + "Volume": 4234100 + }, + { + "Date": "2025-12-09", + "Open": 83.06657613419742, + "Close": 82.95667266845703, + "Volume": 2749300 + }, + { + "Date": "2025-12-10", + "Open": 82.60198809609987, + "Close": 84.39540100097656, + "Volume": 2562000 + }, + { + "Date": "2025-12-11", + "Open": 84.39540771428334, + "Close": 85.97401428222656, + "Volume": 3478800 + }, + { + "Date": "2025-12-12", + "Open": 85.92405608277475, + "Close": 83.88585662841797, + "Volume": 2386900 + }, + { + "Date": "2025-12-15", + "Open": 84.73510231247595, + "Close": 84.37541961669922, + "Volume": 3566100 + }, + { + "Date": "2025-12-16", + "Open": 84.37542237896236, + "Close": 82.1773681640625, + "Volume": 3207400 + }, + { + "Date": "2025-12-17", + "Open": 82.12740962201151, + "Close": 82.3072509765625, + "Volume": 3100800 + }, + { + "Date": "2025-12-18", + "Open": 82.73687312940626, + "Close": 82.44712829589844, + "Volume": 2095100 + }, + { + "Date": "2025-12-19", + "Open": 82.92170597267246, + "Close": 82.8167953491211, + "Volume": 6437600 + }, + { + "Date": "2025-12-22", + "Open": 83.32635120201363, + "Close": 83.86587524414062, + "Volume": 2237700 + }, + { + "Date": "2025-12-23", + "Open": 83.73598697244664, + "Close": 83.24642181396484, + "Volume": 2117000 + }, + { + "Date": "2025-12-24", + "Open": 83.35631843263691, + "Close": 83.31635284423828, + "Volume": 807000 + }, + { + "Date": "2025-12-26", + "Open": 83.47621875625315, + "Close": 83.53616333007812, + "Volume": 1462500 + }, + { + "Date": "2025-12-29", + "Open": 83.49620352406791, + "Close": 83.07657623291016, + "Volume": 1383400 + }, + { + "Date": "2025-12-30", + "Open": 82.92670590163364, + "Close": 83.25641632080078, + "Volume": 1510500 + }, + { + "Date": "2025-12-31", + "Open": 82.99664667186926, + "Close": 81.94757080078125, + "Volume": 1578100 + }, + { + "Date": "2026-01-02", + "Open": 82.50707838859738, + "Close": 82.74686431884766, + "Volume": 3433500 + }, + { + "Date": "2026-01-05", + "Open": 82.71689168886645, + "Close": 84.96490478515625, + "Volume": 2857900 + }, + { + "Date": "2026-01-06", + "Open": 84.72512340796919, + "Close": 86.6534194946289, + "Volume": 2512500 + }, + { + "Date": "2026-01-07", + "Open": 86.25376144924897, + "Close": 85.68426513671875, + "Volume": 2450100 + }, + { + "Date": "2026-01-08", + "Open": 84.95490505288623, + "Close": 88.08214569091797, + "Volume": 4219600 + }, + { + "Date": "2026-01-09", + "Open": 87.55740054361087, + "Close": 87.23755645751953, + "Volume": 2991300 + }, + { + "Date": "2026-01-12", + "Open": 86.52790095743985, + "Close": 86.85774230957031, + "Volume": 1965900 + }, + { + "Date": "2026-01-13", + "Open": 87.07763837625733, + "Close": 84.72877502441406, + "Volume": 2709000 + }, + { + "Date": "2026-01-14", + "Open": 84.11907702075558, + "Close": 85.2585220336914, + "Volume": 3776200 + }, + { + "Date": "2026-01-15", + "Open": 84.16904942366352, + "Close": 82.46987915039062, + "Volume": 5188400 + }, + { + "Date": "2026-01-16", + "Open": 82.64979624031652, + "Close": 81.71025085449219, + "Volume": 6127100 + }, + { + "Date": "2026-01-20", + "Open": 79.6012754605913, + "Close": 78.79167175292969, + "Volume": 5702600 + }, + { + "Date": "2026-01-21", + "Open": 79.4113629509798, + "Close": 81.06056213378906, + "Volume": 4418900 + }, + { + "Date": "2026-01-22", + "Open": 81.43038762858862, + "Close": 81.85018157958984, + "Volume": 5526300 + }, + { + "Date": "2026-01-23", + "Open": 81.2204897852224, + "Close": 79.73120880126953, + "Volume": 2340500 + }, + { + "Date": "2026-01-26", + "Open": 79.73120778998336, + "Close": 80.23096466064453, + "Volume": 2915000 + }, + { + "Date": "2026-01-27", + "Open": 80.52082599120602, + "Close": 80.28094482421875, + "Volume": 1969000 + }, + { + "Date": "2026-01-28", + "Open": 79.96109644195505, + "Close": 79.2214584350586, + "Volume": 1985700 + }, + { + "Date": "2026-01-29", + "Open": 79.55129528236391, + "Close": 78.74169158935547, + "Volume": 3697100 + }, + { + "Date": "2026-01-30", + "Open": 78.6217556540961, + "Close": 78.93160247802734, + "Volume": 2724200 + }, + { + "Date": "2026-02-02", + "Open": 78.41184848214783, + "Close": 80.071044921875, + "Volume": 3353200 + }, + { + "Date": "2026-02-03", + "Open": 79.58128710028082, + "Close": 78.74169158935547, + "Volume": 4574200 + }, + { + "Date": "2026-02-04", + "Open": 79.67124245559421, + "Close": 82.5898208618164, + "Volume": 7006500 + }, + { + "Date": "2026-02-05", + "Open": 82.27997102750558, + "Close": 82.26997375488281, + "Volume": 3997700 + }, + { + "Date": "2026-02-06", + "Open": 82.43989845278399, + "Close": 80.61078643798828, + "Volume": 3468900 + }, + { + "Date": "2026-02-09", + "Open": 79.96309843771238, + "Close": 79.04154968261719, + "Volume": 3171000 + }, + { + "Date": "2026-02-10", + "Open": 79.37139046022435, + "Close": 79.18148040771484, + "Volume": 3867500 + }, + { + "Date": "2026-02-11", + "Open": 78.89161841489876, + "Close": 79.16148376464844, + "Volume": 3500200 + }, + { + "Date": "2026-02-12", + "Open": 79.57128762437931, + "Close": 78.61175537109375, + "Volume": 3849900 + }, + { + "Date": "2026-02-13", + "Open": 78.61176072646832, + "Close": 80.30093383789062, + "Volume": 5691900 + }, + { + "Date": "2026-02-17", + "Open": 80.12102819984935, + "Close": 81.57032012939453, + "Volume": 3898800 + }, + { + "Date": "2026-02-18", + "Open": 81.580312882215, + "Close": 82.90966033935547, + "Volume": 2263300 + }, + { + "Date": "2026-02-19", + "Open": 82.49986234704619, + "Close": 82.96963500976562, + "Volume": 2206800 + }, + { + "Date": "2026-02-20", + "Open": 82.75974376137555, + "Close": 84.18904876708984, + "Volume": 5238900 + }, + { + "Date": "2026-02-23", + "Open": 83.87918987979718, + "Close": 83.81922149658203, + "Volume": 2926500 + }, + { + "Date": "2026-02-24", + "Open": 83.81922233559229, + "Close": 84.0091323852539, + "Volume": 2212500 + }, + { + "Date": "2026-02-25", + "Open": 84.05910139678598, + "Close": 83.9891357421875, + "Volume": 2176700 + }, + { + "Date": "2026-02-26", + "Open": 84.14906150911648, + "Close": 83.87918853759766, + "Volume": 2286000 + }, + { + "Date": "2026-02-27", + "Open": 83.17953431780408, + "Close": 84.22901916503906, + "Volume": 3094000 + }, + { + "Date": "2026-03-02", + "Open": 82.88967479087133, + "Close": 80.12102508544922, + "Volume": 3500800 + }, + { + "Date": "2026-03-03", + "Open": 78.25192872145779, + "Close": 78.09200286865234, + "Volume": 4244300 + }, + { + "Date": "2026-03-04", + "Open": 78.46183120538356, + "Close": 78.98157501220703, + "Volume": 2462100 + }, + { + "Date": "2026-03-05", + "Open": 78.04203164683913, + "Close": 77.07250213623047, + "Volume": 3940400 + }, + { + "Date": "2026-03-06", + "Open": 75.68317852870511, + "Close": 74.23387908935547, + "Volume": 2773200 + }, + { + "Date": "2026-03-09", + "Open": 73.31433339954508, + "Close": 75.59322357177734, + "Volume": 2906100 + }, + { + "Date": "2026-03-10", + "Open": 75.10346537557156, + "Close": 72.69464111328125, + "Volume": 4395500 + }, + { + "Date": "2026-03-11", + "Open": 72.53471449686931, + "Close": 72.61467742919922, + "Volume": 2491100 + }, + { + "Date": "2026-03-12", + "Open": 71.65514625316335, + "Close": 70.29580688476562, + "Volume": 4776100 + }, + { + "Date": "2026-03-13", + "Open": 70.95548232922778, + "Close": 70.73558807373047, + "Volume": 4497400 + }, + { + "Date": "2026-03-16", + "Open": 71.83505341512566, + "Close": 72.13490295410156, + "Volume": 3367300 + }, + { + "Date": "2026-03-17", + "Open": 72.68463728510511, + "Close": 72.30481719970703, + "Volume": 3332100 + }, + { + "Date": "2026-03-18", + "Open": 71.46523542845377, + "Close": 70.2158432006836, + "Volume": 4304700 + }, + { + "Date": "2026-03-19", + "Open": 69.40623409262473, + "Close": 70.34577178955078, + "Volume": 4278500 + }, + { + "Date": "2026-03-20", + "Open": 69.83602889002537, + "Close": 69.61613464355469, + "Volume": 5121600 + }, + { + "Date": "2026-03-23", + "Open": 71.88502342456862, + "Close": 71.61515808105469, + "Volume": 3377400 + }, + { + "Date": "2026-03-24", + "Open": 70.84552840673524, + "Close": 70.92549133300781, + "Volume": 6136900 + }, + { + "Date": "2026-03-25", + "Open": 72.0949208202636, + "Close": 72.16488647460938, + "Volume": 3563200 + }, + { + "Date": "2026-03-26", + "Open": 71.72510511015422, + "Close": 71.50521087646484, + "Volume": 4860900 + }, + { + "Date": "2026-03-27", + "Open": 71.04544143942657, + "Close": 69.19634246826172, + "Volume": 3526000 + }, + { + "Date": "2026-03-30", + "Open": 69.96096744711932, + "Close": 68.73655700683594, + "Volume": 3776900 + }, + { + "Date": "2026-03-31", + "Open": 69.86600942142084, + "Close": 71.1453857421875, + "Volume": 3496500 + }, + { + "Date": "2026-04-01", + "Open": 70.9854598293742, + "Close": 71.94499969482422, + "Volume": 3351200 + }, + { + "Date": "2026-04-02", + "Open": 70.38999938964844, + "Close": 70.3499984741211, + "Volume": 2750700 + }, + { + "Date": "2026-04-06", + "Open": 70.3499984741211, + "Close": 70.4000015258789, + "Volume": 2327000 + }, + { + "Date": "2026-04-07", + "Open": 70.4000015258789, + "Close": 69.7300033569336, + "Volume": 3205900 + }, + { + "Date": "2026-04-08", + "Open": 72.83000183105469, + "Close": 73.19000244140625, + "Volume": 1522494 + } + ], + "GNRC": [ + { + "Date": "2025-11-26", + "Open": 148.1300048828125, + "Close": 148.82000732421875, + "Volume": 559500 + }, + { + "Date": "2025-11-28", + "Open": 149.49000549316406, + "Close": 151.6300048828125, + "Volume": 294100 + }, + { + "Date": "2025-12-01", + "Open": 148.27000427246094, + "Close": 149.22000122070312, + "Volume": 510300 + }, + { + "Date": "2025-12-02", + "Open": 150.52999877929688, + "Close": 155.30999755859375, + "Volume": 1392000 + }, + { + "Date": "2025-12-03", + "Open": 154.94000244140625, + "Close": 159.1699981689453, + "Volume": 827300 + }, + { + "Date": "2025-12-04", + "Open": 159.0, + "Close": 163.24000549316406, + "Volume": 721100 + }, + { + "Date": "2025-12-05", + "Open": 162.6999969482422, + "Close": 162.3300018310547, + "Volume": 763900 + }, + { + "Date": "2025-12-08", + "Open": 166.5, + "Close": 164.0399932861328, + "Volume": 707400 + }, + { + "Date": "2025-12-09", + "Open": 163.49000549316406, + "Close": 160.11000061035156, + "Volume": 776000 + }, + { + "Date": "2025-12-10", + "Open": 161.13999938964844, + "Close": 166.57000732421875, + "Volume": 772700 + }, + { + "Date": "2025-12-11", + "Open": 165.61000061035156, + "Close": 167.64999389648438, + "Volume": 474900 + }, + { + "Date": "2025-12-12", + "Open": 167.49000549316406, + "Close": 160.75, + "Volume": 911100 + }, + { + "Date": "2025-12-15", + "Open": 162.91000366210938, + "Close": 158.42999267578125, + "Volume": 710100 + }, + { + "Date": "2025-12-16", + "Open": 158.4199981689453, + "Close": 155.36000061035156, + "Volume": 534300 + }, + { + "Date": "2025-12-17", + "Open": 154.89999389648438, + "Close": 144.82000732421875, + "Volume": 1736100 + }, + { + "Date": "2025-12-18", + "Open": 148.83999633789062, + "Close": 136.99000549316406, + "Volume": 2753300 + }, + { + "Date": "2025-12-19", + "Open": 142.0, + "Close": 138.94000244140625, + "Volume": 3572200 + }, + { + "Date": "2025-12-22", + "Open": 139.9499969482422, + "Close": 140.0500030517578, + "Volume": 1068700 + }, + { + "Date": "2025-12-23", + "Open": 139.7100067138672, + "Close": 139.8699951171875, + "Volume": 938700 + }, + { + "Date": "2025-12-24", + "Open": 139.77999877929688, + "Close": 140.80999755859375, + "Volume": 406000 + }, + { + "Date": "2025-12-26", + "Open": 140.33999633789062, + "Close": 140.55999755859375, + "Volume": 503800 + }, + { + "Date": "2025-12-29", + "Open": 139.38999938964844, + "Close": 138.47999572753906, + "Volume": 800300 + }, + { + "Date": "2025-12-30", + "Open": 138.07000732421875, + "Close": 137.86000061035156, + "Volume": 482900 + }, + { + "Date": "2025-12-31", + "Open": 137.6999969482422, + "Close": 136.3699951171875, + "Volume": 625900 + }, + { + "Date": "2026-01-02", + "Open": 137.97999572753906, + "Close": 141.10000610351562, + "Volume": 678800 + }, + { + "Date": "2026-01-05", + "Open": 143.0, + "Close": 148.67999267578125, + "Volume": 962900 + }, + { + "Date": "2026-01-06", + "Open": 148.3000030517578, + "Close": 145.27000427246094, + "Volume": 1236000 + }, + { + "Date": "2026-01-07", + "Open": 145.6300048828125, + "Close": 141.86000061035156, + "Volume": 690500 + }, + { + "Date": "2026-01-08", + "Open": 145.2899932861328, + "Close": 148.7899932861328, + "Volume": 1182900 + }, + { + "Date": "2026-01-09", + "Open": 151.32000732421875, + "Close": 152.77999877929688, + "Volume": 1015000 + }, + { + "Date": "2026-01-12", + "Open": 152.77000427246094, + "Close": 156.60000610351562, + "Volume": 1035800 + }, + { + "Date": "2026-01-13", + "Open": 157.44000244140625, + "Close": 157.6999969482422, + "Volume": 870100 + }, + { + "Date": "2026-01-14", + "Open": 157.2100067138672, + "Close": 160.25999450683594, + "Volume": 1387400 + }, + { + "Date": "2026-01-15", + "Open": 163.17999267578125, + "Close": 161.42999267578125, + "Volume": 962200 + }, + { + "Date": "2026-01-16", + "Open": 162.1199951171875, + "Close": 160.85000610351562, + "Volume": 609000 + }, + { + "Date": "2026-01-20", + "Open": 156.2100067138672, + "Close": 162.05999755859375, + "Volume": 1142000 + }, + { + "Date": "2026-01-21", + "Open": 166.92999267578125, + "Close": 172.05999755859375, + "Volume": 1540800 + }, + { + "Date": "2026-01-22", + "Open": 177.94000244140625, + "Close": 175.33999633789062, + "Volume": 1771300 + }, + { + "Date": "2026-01-23", + "Open": 175.89999389648438, + "Close": 173.00999450683594, + "Volume": 1147200 + }, + { + "Date": "2026-01-26", + "Open": 173.08999633789062, + "Close": 167.11000061035156, + "Volume": 1850500 + }, + { + "Date": "2026-01-27", + "Open": 167.11000061035156, + "Close": 170.4499969482422, + "Volume": 716900 + }, + { + "Date": "2026-01-28", + "Open": 170.50999450683594, + "Close": 174.1699981689453, + "Volume": 873800 + }, + { + "Date": "2026-01-29", + "Open": 175.0500030517578, + "Close": 170.00999450683594, + "Volume": 885200 + }, + { + "Date": "2026-01-30", + "Open": 167.3300018310547, + "Close": 168.0399932861328, + "Volume": 1183200 + }, + { + "Date": "2026-02-02", + "Open": 166.91000366210938, + "Close": 170.9600067138672, + "Volume": 935200 + }, + { + "Date": "2026-02-03", + "Open": 171.63999938964844, + "Close": 173.27999877929688, + "Volume": 895400 + }, + { + "Date": "2026-02-04", + "Open": 175.47999572753906, + "Close": 177.17999267578125, + "Volume": 1110700 + }, + { + "Date": "2026-02-05", + "Open": 174.0, + "Close": 172.3699951171875, + "Volume": 997400 + }, + { + "Date": "2026-02-06", + "Open": 175.8800048828125, + "Close": 183.52999877929688, + "Volume": 995900 + }, + { + "Date": "2026-02-09", + "Open": 183.60000610351562, + "Close": 185.8300018310547, + "Volume": 930000 + }, + { + "Date": "2026-02-10", + "Open": 185.88999938964844, + "Close": 182.3000030517578, + "Volume": 1482000 + }, + { + "Date": "2026-02-11", + "Open": 192.0, + "Close": 214.99000549316406, + "Volume": 4283200 + }, + { + "Date": "2026-02-12", + "Open": 218.74000549316406, + "Close": 215.72999572753906, + "Volume": 2568100 + }, + { + "Date": "2026-02-13", + "Open": 215.6300048828125, + "Close": 224.4499969482422, + "Volume": 2861000 + }, + { + "Date": "2026-02-17", + "Open": 224.77000427246094, + "Close": 233.4600067138672, + "Volume": 1810700 + }, + { + "Date": "2026-02-18", + "Open": 232.66000366210938, + "Close": 228.35000610351562, + "Volume": 1577000 + }, + { + "Date": "2026-02-19", + "Open": 227.5800018310547, + "Close": 227.47000122070312, + "Volume": 815300 + }, + { + "Date": "2026-02-20", + "Open": 227.0, + "Close": 229.19000244140625, + "Volume": 1131300 + }, + { + "Date": "2026-02-23", + "Open": 227.08999633789062, + "Close": 227.4499969482422, + "Volume": 1151400 + }, + { + "Date": "2026-02-24", + "Open": 224.25999450683594, + "Close": 235.1699981689453, + "Volume": 1126000 + }, + { + "Date": "2026-02-25", + "Open": 236.36000061035156, + "Close": 236.5800018310547, + "Volume": 1204700 + }, + { + "Date": "2026-02-26", + "Open": 236.5500030517578, + "Close": 234.35000610351562, + "Volume": 783700 + }, + { + "Date": "2026-02-27", + "Open": 231.55999755859375, + "Close": 225.3699951171875, + "Volume": 1125000 + }, + { + "Date": "2026-03-02", + "Open": 220.6999969482422, + "Close": 230.3800048828125, + "Volume": 865400 + }, + { + "Date": "2026-03-03", + "Open": 220.44000244140625, + "Close": 221.2100067138672, + "Volume": 1130100 + }, + { + "Date": "2026-03-04", + "Open": 224.07000732421875, + "Close": 220.88999938964844, + "Volume": 741200 + }, + { + "Date": "2026-03-05", + "Open": 216.9499969482422, + "Close": 218.80999755859375, + "Volume": 1075000 + }, + { + "Date": "2026-03-06", + "Open": 212.3300018310547, + "Close": 204.02000427246094, + "Volume": 956100 + }, + { + "Date": "2026-03-09", + "Open": 200.0500030517578, + "Close": 207.11000061035156, + "Volume": 1006200 + }, + { + "Date": "2026-03-10", + "Open": 207.75999450683594, + "Close": 210.7100067138672, + "Volume": 681500 + }, + { + "Date": "2026-03-11", + "Open": 211.7899932861328, + "Close": 212.6199951171875, + "Volume": 659900 + }, + { + "Date": "2026-03-12", + "Open": 205.19000244140625, + "Close": 204.10000610351562, + "Volume": 1090800 + }, + { + "Date": "2026-03-13", + "Open": 207.16000366210938, + "Close": 200.52999877929688, + "Volume": 1145000 + }, + { + "Date": "2026-03-16", + "Open": 203.91000366210938, + "Close": 202.47999572753906, + "Volume": 846500 + }, + { + "Date": "2026-03-17", + "Open": 204.02000427246094, + "Close": 205.17999267578125, + "Volume": 626700 + }, + { + "Date": "2026-03-18", + "Open": 204.33999633789062, + "Close": 200.27000427246094, + "Volume": 829300 + }, + { + "Date": "2026-03-19", + "Open": 197.0, + "Close": 200.85000610351562, + "Volume": 1095400 + }, + { + "Date": "2026-03-20", + "Open": 199.97999572753906, + "Close": 199.30999755859375, + "Volume": 1588100 + }, + { + "Date": "2026-03-23", + "Open": 203.22000122070312, + "Close": 201.85000610351562, + "Volume": 1090700 + }, + { + "Date": "2026-03-24", + "Open": 200.08999633789062, + "Close": 209.2100067138672, + "Volume": 779300 + }, + { + "Date": "2026-03-25", + "Open": 211.80999755859375, + "Close": 205.16000366210938, + "Volume": 3723100 + }, + { + "Date": "2026-03-26", + "Open": 203.39999389648438, + "Close": 198.0, + "Volume": 1347700 + }, + { + "Date": "2026-03-27", + "Open": 195.85000610351562, + "Close": 194.39999389648438, + "Volume": 742900 + }, + { + "Date": "2026-03-30", + "Open": 196.5, + "Close": 185.5, + "Volume": 1075300 + }, + { + "Date": "2026-03-31", + "Open": 188.14999389648438, + "Close": 195.3300018310547, + "Volume": 737900 + }, + { + "Date": "2026-04-01", + "Open": 199.80999755859375, + "Close": 199.0500030517578, + "Volume": 897200 + }, + { + "Date": "2026-04-02", + "Open": 191.60000610351562, + "Close": 194.08999633789062, + "Volume": 478000 + }, + { + "Date": "2026-04-06", + "Open": 193.94000244140625, + "Close": 195.52000427246094, + "Volume": 435600 + }, + { + "Date": "2026-04-07", + "Open": 194.1199951171875, + "Close": 191.10000610351562, + "Volume": 798800 + }, + { + "Date": "2026-04-08", + "Open": 200.0, + "Close": 200.30499267578125, + "Volume": 169653 + } + ], + "GOOG": [ + { + "Date": "2025-11-26", + "Open": 320.3451779573829, + "Close": 319.8458557128906, + "Volume": 29839600 + }, + { + "Date": "2025-11-28", + "Open": 322.99154562739795, + "Close": 319.68603515625, + "Volume": 19695800 + }, + { + "Date": "2025-12-01", + "Open": 317.0446592749507, + "Close": 314.6928405761719, + "Volume": 28520600 + }, + { + "Date": "2025-12-02", + "Open": 316.4704257774636, + "Close": 315.59161376953125, + "Volume": 24668200 + }, + { + "Date": "2025-12-03", + "Open": 315.60161969536335, + "Close": 320.1853942871094, + "Volume": 32285100 + }, + { + "Date": "2025-12-04", + "Open": 322.6070929951429, + "Close": 317.9584045410156, + "Volume": 20831600 + }, + { + "Date": "2025-12-05", + "Open": 319.5662181425578, + "Close": 321.65338134765625, + "Volume": 15719900 + }, + { + "Date": "2025-12-08", + "Open": 320.8039919213927, + "Close": 314.2286376953125, + "Volume": 22006900 + }, + { + "Date": "2025-12-09", + "Open": 312.87958582006485, + "Close": 317.52630615234375, + "Volume": 14151300 + }, + { + "Date": "2025-12-10", + "Open": 316.3970959564073, + "Close": 320.7740173339844, + "Volume": 22764500 + }, + { + "Date": "2025-12-11", + "Open": 320.87394053769606, + "Close": 313.4791564941406, + "Volume": 25912100 + }, + { + "Date": "2025-12-12", + "Open": 314.5734065176645, + "Close": 310.3013916015625, + "Volume": 21264800 + }, + { + "Date": "2025-12-15", + "Open": 312.40489971781204, + "Close": 309.10223388671875, + "Volume": 22028900 + }, + { + "Date": "2025-12-16", + "Open": 305.784573653889, + "Close": 307.51336669921875, + "Volume": 21285200 + }, + { + "Date": "2025-12-17", + "Open": 308.7924619197888, + "Close": 297.85015869140625, + "Volume": 29120400 + }, + { + "Date": "2025-12-18", + "Open": 302.846646642826, + "Close": 303.5361633300781, + "Volume": 21040500 + }, + { + "Date": "2025-12-19", + "Open": 303.05649361491436, + "Close": 308.3927307128906, + "Volume": 45234400 + }, + { + "Date": "2025-12-22", + "Open": 311.00590276398736, + "Close": 311.1108093261719, + "Volume": 14091400 + }, + { + "Date": "2025-12-23", + "Open": 310.9159802898749, + "Close": 315.457763671875, + "Volume": 13961400 + }, + { + "Date": "2025-12-24", + "Open": 315.9274269904115, + "Close": 315.4477844238281, + "Volume": 6138200 + }, + { + "Date": "2025-12-26", + "Open": 315.697596822516, + "Close": 314.7382507324219, + "Volume": 6730900 + }, + { + "Date": "2025-12-29", + "Open": 312.5997990474494, + "Close": 314.168701171875, + "Volume": 12317700 + }, + { + "Date": "2025-12-30", + "Open": 313.18937063635735, + "Close": 314.32855224609375, + "Volume": 11052500 + }, + { + "Date": "2025-12-31", + "Open": 313.1493810861174, + "Close": 313.5790710449219, + "Volume": 10821500 + }, + { + "Date": "2026-01-02", + "Open": 317.3664134053808, + "Close": 315.0980224609375, + "Volume": 22043700 + }, + { + "Date": "2026-01-05", + "Open": 317.4713546577956, + "Close": 317.09661865234375, + "Volume": 19934000 + }, + { + "Date": "2026-01-06", + "Open": 317.08661903192046, + "Close": 314.32855224609375, + "Volume": 18989900 + }, + { + "Date": "2026-01-07", + "Open": 314.34855098419695, + "Close": 322.2030029296875, + "Volume": 24681800 + }, + { + "Date": "2026-01-08", + "Open": 329.03320030352205, + "Close": 325.7804870605469, + "Volume": 21789600 + }, + { + "Date": "2026-01-09", + "Open": 327.2594319079323, + "Close": 328.9082946777344, + "Volume": 17917700 + }, + { + "Date": "2026-01-12", + "Open": 326.2701332040466, + "Close": 332.4957580566406, + "Volume": 23893800 + }, + { + "Date": "2026-01-13", + "Open": 335.0439614518862, + "Close": 336.1931457519531, + "Volume": 24616700 + }, + { + "Date": "2026-01-14", + "Open": 334.7491627620068, + "Close": 336.0732421875, + "Volume": 17839300 + }, + { + "Date": "2026-01-15", + "Open": 337.8170192662028, + "Close": 332.92547607421875, + "Volume": 16424900 + }, + { + "Date": "2026-01-16", + "Open": 334.699218946803, + "Close": 330.1074523925781, + "Volume": 21868600 + }, + { + "Date": "2026-01-20", + "Open": 321.01383130033213, + "Close": 321.9331970214844, + "Volume": 27169900 + }, + { + "Date": "2026-01-21", + "Open": 320.8689590122254, + "Close": 328.1488342285156, + "Volume": 22791700 + }, + { + "Date": "2026-01-22", + "Open": 334.029693291732, + "Close": 330.6070861816406, + "Volume": 19902100 + }, + { + "Date": "2026-01-23", + "Open": 332.4208233773452, + "Close": 328.19879150390625, + "Volume": 19110600 + }, + { + "Date": "2026-01-26", + "Open": 327.96897375638883, + "Close": 333.35516357421875, + "Volume": 18502500 + }, + { + "Date": "2026-01-27", + "Open": 335.39372151591886, + "Close": 334.76416015625, + "Volume": 16080900 + }, + { + "Date": "2026-01-28", + "Open": 336.3730282034612, + "Close": 336.04327392578125, + "Volume": 17538500 + }, + { + "Date": "2026-01-29", + "Open": 340.110413087966, + "Close": 338.4216003417969, + "Volume": 24548300 + }, + { + "Date": "2026-01-30", + "Open": 334.2245448121359, + "Close": 338.29168701171875, + "Volume": 21740200 + }, + { + "Date": "2026-02-02", + "Open": 336.31306806137826, + "Close": 344.6571960449219, + "Volume": 22775200 + }, + { + "Date": "2026-02-03", + "Open": 348.269675588024, + "Close": 340.4601745605469, + "Volume": 25786500 + }, + { + "Date": "2026-02-04", + "Open": 343.5129922654913, + "Close": 333.1053161621094, + "Volume": 36991100 + }, + { + "Date": "2026-02-05", + "Open": 312.9795292869652, + "Close": 331.09674072265625, + "Volume": 51842000 + }, + { + "Date": "2026-02-06", + "Open": 327.11956678967005, + "Close": 322.87255859375, + "Volume": 33877000 + }, + { + "Date": "2026-02-09", + "Open": 321.01385169802745, + "Close": 324.171630859375, + "Volume": 26103300 + }, + { + "Date": "2026-02-10", + "Open": 320.6840944247819, + "Close": 318.40570068359375, + "Volume": 25281900 + }, + { + "Date": "2026-02-11", + "Open": 318.7354426626187, + "Close": 311.1108093261719, + "Volume": 24008100 + }, + { + "Date": "2026-02-12", + "Open": 312.1301041486662, + "Close": 309.1521911621094, + "Volume": 28194000 + }, + { + "Date": "2026-02-13", + "Open": 307.76817850318747, + "Close": 305.8045654296875, + "Volume": 20236000 + }, + { + "Date": "2026-02-17", + "Open": 300.4283536382017, + "Close": 302.6068115234375, + "Volume": 23750800 + }, + { + "Date": "2026-02-18", + "Open": 302.2191096500804, + "Close": 303.7260437011719, + "Volume": 15847700 + }, + { + "Date": "2026-02-19", + "Open": 302.30700660872435, + "Close": 303.3462829589844, + "Volume": 13448600 + }, + { + "Date": "2026-02-20", + "Open": 304.58541819197296, + "Close": 314.6783142089844, + "Volume": 33663100 + }, + { + "Date": "2026-02-23", + "Open": 318.9153486533042, + "Close": 311.4705810546875, + "Volume": 17641200 + }, + { + "Date": "2026-02-24", + "Open": 310.4213396831998, + "Close": 310.7011413574219, + "Volume": 15040700 + }, + { + "Date": "2026-02-25", + "Open": 311.900268311591, + "Close": 312.80963134765625, + "Volume": 20209100 + }, + { + "Date": "2026-02-26", + "Open": 312.5847948204166, + "Close": 306.93377685546875, + "Volume": 22380000 + }, + { + "Date": "2026-02-27", + "Open": 303.72603691045066, + "Close": 311.21075439453125, + "Volume": 33389200 + }, + { + "Date": "2026-03-02", + "Open": 302.75171857799813, + "Close": 306.1443176269531, + "Volume": 21854400 + }, + { + "Date": "2026-03-03", + "Open": 298.20991751853006, + "Close": 303.3462829589844, + "Volume": 20361100 + }, + { + "Date": "2026-03-04", + "Open": 302.4719130675056, + "Close": 303.23638916015625, + "Volume": 20015600 + }, + { + "Date": "2026-03-05", + "Open": 302.9865469194204, + "Close": 300.6981506347656, + "Volume": 22643900 + }, + { + "Date": "2026-03-06", + "Open": 295.863567933826, + "Close": 298.0899963378906, + "Volume": 17598000 + }, + { + "Date": "2026-03-09", + "Open": 294.135009765625, + "Close": 306.010009765625, + "Volume": 19632700 + }, + { + "Date": "2026-03-10", + "Open": 305.875, + "Close": 306.92999267578125, + "Volume": 14386400 + }, + { + "Date": "2026-03-11", + "Open": 306.29998779296875, + "Close": 308.4200134277344, + "Volume": 13376700 + }, + { + "Date": "2026-03-12", + "Open": 306.2099914550781, + "Close": 303.2099914550781, + "Volume": 15610200 + }, + { + "Date": "2026-03-13", + "Open": 306.6549987792969, + "Close": 301.4599914550781, + "Volume": 16857500 + }, + { + "Date": "2026-03-16", + "Open": 303.6000061035156, + "Close": 304.4200134277344, + "Volume": 14822000 + }, + { + "Date": "2026-03-17", + "Open": 304.6700134277344, + "Close": 309.4100036621094, + "Volume": 14423600 + }, + { + "Date": "2026-03-18", + "Open": 307.9049987792969, + "Close": 306.29998779296875, + "Volume": 13848400 + }, + { + "Date": "2026-03-19", + "Open": 303.2099914550781, + "Close": 305.7300109863281, + "Volume": 15399700 + }, + { + "Date": "2026-03-20", + "Open": 304.07000732421875, + "Close": 298.7900085449219, + "Volume": 34763500 + }, + { + "Date": "2026-03-23", + "Open": 300.5299987792969, + "Close": 299.0199890136719, + "Volume": 22204100 + }, + { + "Date": "2026-03-24", + "Open": 296.2099914550781, + "Close": 289.20001220703125, + "Volume": 27411200 + }, + { + "Date": "2026-03-25", + "Open": 292.1499938964844, + "Close": 289.5899963378906, + "Volume": 22343000 + }, + { + "Date": "2026-03-26", + "Open": 286.19000244140625, + "Close": 280.739990234375, + "Volume": 29281200 + }, + { + "Date": "2026-03-27", + "Open": 277.3999938964844, + "Close": 273.760009765625, + "Volume": 25703300 + }, + { + "Date": "2026-03-30", + "Open": 275.44000244140625, + "Close": 273.1400146484375, + "Volume": 22752300 + }, + { + "Date": "2026-03-31", + "Open": 277.5400085449219, + "Close": 286.8599853515625, + "Volume": 31625100 + }, + { + "Date": "2026-04-01", + "Open": 289.9800109863281, + "Close": 294.8999938964844, + "Volume": 24403600 + }, + { + "Date": "2026-04-02", + "Open": 288.989990234375, + "Close": 294.4599914550781, + "Volume": 13433400 + }, + { + "Date": "2026-04-06", + "Open": 294.70001220703125, + "Close": 297.6600036621094, + "Volume": 10121700 + }, + { + "Date": "2026-04-07", + "Open": 300.1400146484375, + "Close": 303.92999267578125, + "Volume": 16885700 + }, + { + "Date": "2026-04-08", + "Open": 317.80999755859375, + "Close": 313.67498779296875, + "Volume": 8219875 + } + ], + "GOOGL": [ + { + "Date": "2025-11-26", + "Open": 320.2449508538883, + "Close": 319.5159606933594, + "Volume": 51373400 + }, + { + "Date": "2025-11-28", + "Open": 322.9313108653273, + "Close": 319.7456359863281, + "Volume": 26018600 + }, + { + "Date": "2025-12-01", + "Open": 317.2690150587685, + "Close": 314.46282958984375, + "Volume": 41183000 + }, + { + "Date": "2025-12-02", + "Open": 316.3102616947243, + "Close": 315.38153076171875, + "Volume": 35854700 + }, + { + "Date": "2025-12-03", + "Open": 315.4614340573081, + "Close": 319.19635009765625, + "Volume": 41838300 + }, + { + "Date": "2025-12-04", + "Open": 321.7928484740126, + "Close": 317.1890869140625, + "Volume": 31240900 + }, + { + "Date": "2025-12-05", + "Open": 319.05652267664885, + "Close": 320.8341064453125, + "Volume": 28851700 + }, + { + "Date": "2025-12-08", + "Open": 319.82486263347363, + "Close": 313.49932861328125, + "Volume": 33909400 + }, + { + "Date": "2025-12-09", + "Open": 312.15025542764414, + "Close": 316.85693359375, + "Volume": 30194000 + }, + { + "Date": "2025-12-10", + "Open": 315.6078174223929, + "Close": 319.9847412109375, + "Volume": 33428900 + }, + { + "Date": "2025-12-11", + "Open": 319.85481737290655, + "Close": 312.210205078125, + "Volume": 42353700 + }, + { + "Date": "2025-12-12", + "Open": 313.47935032153816, + "Close": 309.07244873046875, + "Volume": 35940200 + }, + { + "Date": "2025-12-15", + "Open": 311.1009991314403, + "Close": 308.003173828125, + "Volume": 29151900 + }, + { + "Date": "2025-12-16", + "Open": 304.7354841263937, + "Close": 306.3543395996094, + "Volume": 30585000 + }, + { + "Date": "2025-12-17", + "Open": 307.7933270972379, + "Close": 296.5112609863281, + "Volume": 43930400 + }, + { + "Date": "2025-12-18", + "Open": 301.50775321966603, + "Close": 302.2472229003906, + "Volume": 33518000 + }, + { + "Date": "2025-12-19", + "Open": 301.5177661333593, + "Close": 306.9439392089844, + "Volume": 59943200 + }, + { + "Date": "2025-12-22", + "Open": 309.66200850448513, + "Close": 309.56207275390625, + "Volume": 26429900 + }, + { + "Date": "2025-12-23", + "Open": 309.41219480947996, + "Close": 314.1288757324219, + "Volume": 25478700 + }, + { + "Date": "2025-12-24", + "Open": 314.5485634057752, + "Close": 313.8690490722656, + "Volume": 10097400 + }, + { + "Date": "2025-12-26", + "Open": 314.25877806497726, + "Close": 313.2894592285156, + "Volume": 10899000 + }, + { + "Date": "2025-12-29", + "Open": 311.15095467052413, + "Close": 313.33941650390625, + "Volume": 19621800 + }, + { + "Date": "2025-12-30", + "Open": 312.28018544302313, + "Close": 313.6292419433594, + "Volume": 17380900 + }, + { + "Date": "2025-12-31", + "Open": 312.62992729269524, + "Close": 312.7798156738281, + "Volume": 16377700 + }, + { + "Date": "2026-01-02", + "Open": 316.67708324131615, + "Close": 314.9283142089844, + "Volume": 32009400 + }, + { + "Date": "2026-01-05", + "Open": 317.4365596004392, + "Close": 316.3173522949219, + "Volume": 30195600 + }, + { + "Date": "2026-01-06", + "Open": 316.17741436833177, + "Close": 314.1188659667969, + "Volume": 31212100 + }, + { + "Date": "2026-01-07", + "Open": 314.13884430323384, + "Close": 321.7535095214844, + "Volume": 35104400 + }, + { + "Date": "2026-01-08", + "Open": 328.7385750407063, + "Close": 325.2110595703125, + "Volume": 31896100 + }, + { + "Date": "2026-01-09", + "Open": 326.8598973489763, + "Close": 328.3388671875, + "Volume": 26214200 + }, + { + "Date": "2026-01-12", + "Open": 325.57079145505844, + "Close": 331.62652587890625, + "Volume": 33923900 + }, + { + "Date": "2026-01-13", + "Open": 334.7144015630273, + "Close": 335.7336730957031, + "Volume": 33517600 + }, + { + "Date": "2026-01-14", + "Open": 334.8243096530742, + "Close": 335.603759765625, + "Volume": 28525600 + }, + { + "Date": "2026-01-15", + "Open": 337.4124676651339, + "Close": 332.5458984375, + "Volume": 28442400 + }, + { + "Date": "2026-01-16", + "Open": 334.1747541117482, + "Close": 329.7678527832031, + "Volume": 40341600 + }, + { + "Date": "2026-01-20", + "Open": 320.6442885211675, + "Close": 321.77349853515625, + "Volume": 35361000 + }, + { + "Date": "2026-01-21", + "Open": 320.6942733516965, + "Close": 328.1490173339844, + "Volume": 35386600 + }, + { + "Date": "2026-01-22", + "Open": 334.2147483456718, + "Close": 330.3074951171875, + "Volume": 26253600 + }, + { + "Date": "2026-01-23", + "Open": 332.25610013077164, + "Close": 327.6993103027344, + "Volume": 27280000 + }, + { + "Date": "2026-01-26", + "Open": 327.5793954045391, + "Close": 333.02557373046875, + "Volume": 26042100 + }, + { + "Date": "2026-01-27", + "Open": 335.1340666902067, + "Close": 334.31463623046875, + "Volume": 21636200 + }, + { + "Date": "2026-01-28", + "Open": 335.82360375323316, + "Close": 335.7736511230469, + "Volume": 27434400 + }, + { + "Date": "2026-01-29", + "Open": 340.06060015063264, + "Close": 338.0120544433594, + "Volume": 39785600 + }, + { + "Date": "2026-01-30", + "Open": 339.76083067041884, + "Close": 337.7622375488281, + "Volume": 31024000 + }, + { + "Date": "2026-02-02", + "Open": 335.983495554882, + "Close": 343.4482421875, + "Volume": 32006100 + }, + { + "Date": "2026-02-03", + "Open": 347.09564553860224, + "Close": 339.47100830078125, + "Volume": 36506700 + }, + { + "Date": "2026-02-04", + "Open": 342.7187296036167, + "Close": 332.80572509765625, + "Volume": 70618400 + }, + { + "Date": "2026-02-05", + "Open": 312.0003564748562, + "Close": 331.0169677734375, + "Volume": 88205800 + }, + { + "Date": "2026-02-06", + "Open": 326.94984200428365, + "Close": 322.63287353515625, + "Volume": 56380500 + }, + { + "Date": "2026-02-09", + "Open": 320.70422803551696, + "Close": 324.09185791015625, + "Volume": 39640100 + }, + { + "Date": "2026-02-10", + "Open": 320.7441987510988, + "Close": 318.3558654785156, + "Volume": 39170000 + }, + { + "Date": "2026-02-11", + "Open": 318.7456164455411, + "Close": 310.7412414550781, + "Volume": 45406400 + }, + { + "Date": "2026-02-12", + "Open": 311.87044586439265, + "Close": 308.7826232910156, + "Volume": 47761300 + }, + { + "Date": "2026-02-13", + "Open": 307.5135396808651, + "Close": 305.50494384765625, + "Volume": 38499700 + }, + { + "Date": "2026-02-17", + "Open": 299.82893803190484, + "Close": 301.8075256347656, + "Volume": 39247600 + }, + { + "Date": "2026-02-18", + "Open": 301.87748970860525, + "Close": 303.1166076660156, + "Volume": 28482100 + }, + { + "Date": "2026-02-19", + "Open": 301.6076886754516, + "Close": 302.636962890625, + "Volume": 25834400 + }, + { + "Date": "2026-02-20", + "Open": 304.1059184917761, + "Close": 314.7584228515625, + "Volume": 53210800 + }, + { + "Date": "2026-02-23", + "Open": 318.82555353627805, + "Close": 311.2708740234375, + "Volume": 31423000 + }, + { + "Date": "2026-02-24", + "Open": 310.3015673465962, + "Close": 310.6813049316406, + "Volume": 25615600 + }, + { + "Date": "2026-02-25", + "Open": 311.84046520002283, + "Close": 312.67987060546875, + "Volume": 29963600 + }, + { + "Date": "2026-02-26", + "Open": 312.42009761480955, + "Close": 307.1637878417969, + "Volume": 36431200 + }, + { + "Date": "2026-02-27", + "Open": 303.92607541564644, + "Close": 311.54071044921875, + "Volume": 44640600 + }, + { + "Date": "2026-03-02", + "Open": 303.0166882830762, + "Close": 306.3043518066406, + "Volume": 34790200 + }, + { + "Date": "2026-03-03", + "Open": 298.37994467731505, + "Close": 303.3664245605469, + "Volume": 35497000 + }, + { + "Date": "2026-03-04", + "Open": 302.6769571429086, + "Close": 302.9167785644531, + "Volume": 29536200 + }, + { + "Date": "2026-03-05", + "Open": 302.82681905445145, + "Close": 300.6683349609375, + "Volume": 35752300 + }, + { + "Date": "2026-03-06", + "Open": 295.88171424137005, + "Close": 298.30999755859375, + "Volume": 25576900 + }, + { + "Date": "2026-03-09", + "Open": 294.3599853515625, + "Close": 306.3599853515625, + "Volume": 29312100 + }, + { + "Date": "2026-03-10", + "Open": 306.1700134277344, + "Close": 307.0400085449219, + "Volume": 23239700 + }, + { + "Date": "2026-03-11", + "Open": 306.75, + "Close": 308.70001220703125, + "Volume": 24125700 + }, + { + "Date": "2026-03-12", + "Open": 306.82000732421875, + "Close": 303.54998779296875, + "Volume": 24928300 + }, + { + "Date": "2026-03-13", + "Open": 307.010009765625, + "Close": 302.2799987792969, + "Volume": 23693100 + }, + { + "Date": "2026-03-16", + "Open": 304.3500061035156, + "Close": 305.55999755859375, + "Volume": 23519700 + }, + { + "Date": "2026-03-17", + "Open": 305.8599853515625, + "Close": 310.9200134277344, + "Volume": 21955200 + }, + { + "Date": "2026-03-18", + "Open": 309.2699890136719, + "Close": 307.69000244140625, + "Volume": 20009800 + }, + { + "Date": "2026-03-19", + "Open": 304.010009765625, + "Close": 307.1300048828125, + "Volume": 25075800 + }, + { + "Date": "2026-03-20", + "Open": 305.4599914550781, + "Close": 301.0, + "Volume": 44364100 + }, + { + "Date": "2026-03-23", + "Open": 302.1099853515625, + "Close": 302.05999755859375, + "Volume": 29326900 + }, + { + "Date": "2026-03-24", + "Open": 299.20001220703125, + "Close": 290.44000244140625, + "Volume": 36864300 + }, + { + "Date": "2026-03-25", + "Open": 293.44000244140625, + "Close": 290.92999267578125, + "Volume": 29460700 + }, + { + "Date": "2026-03-26", + "Open": 287.9100036621094, + "Close": 280.9200134277344, + "Volume": 39080600 + }, + { + "Date": "2026-03-27", + "Open": 277.2799987792969, + "Close": 274.3399963378906, + "Volume": 35890600 + }, + { + "Date": "2026-03-30", + "Open": 276.4200134277344, + "Close": 273.5, + "Volume": 35141200 + }, + { + "Date": "2026-03-31", + "Open": 278.0400085449219, + "Close": 287.55999755859375, + "Volume": 43875400 + }, + { + "Date": "2026-04-01", + "Open": 290.8399963378906, + "Close": 297.3900146484375, + "Volume": 37684500 + }, + { + "Date": "2026-04-02", + "Open": 290.69000244140625, + "Close": 295.7699890136719, + "Volume": 21666500 + }, + { + "Date": "2026-04-06", + "Open": 295.8699951171875, + "Close": 299.989990234375, + "Volume": 16945500 + }, + { + "Date": "2026-04-07", + "Open": 302.7300109863281, + "Close": 305.4599914550781, + "Volume": 22644800 + }, + { + "Date": "2026-04-08", + "Open": 320.44500732421875, + "Close": 316.2950134277344, + "Volume": 12447098 + } + ], + "GD": [ + { + "Date": "2025-11-26", + "Open": 339.75211651884234, + "Close": 338.6565856933594, + "Volume": 693400 + }, + { + "Date": "2025-11-28", + "Open": 339.08482801867956, + "Close": 340.2401123046875, + "Volume": 361400 + }, + { + "Date": "2025-12-01", + "Open": 338.24824436928185, + "Close": 331.0277404785156, + "Volume": 1193600 + }, + { + "Date": "2025-12-02", + "Open": 332.97975579828943, + "Close": 334.4338073730469, + "Volume": 980200 + }, + { + "Date": "2025-12-03", + "Open": 335.3799532054155, + "Close": 336.70452880859375, + "Volume": 985200 + }, + { + "Date": "2025-12-04", + "Open": 336.8140850723933, + "Close": 340.309814453125, + "Volume": 1412700 + }, + { + "Date": "2025-12-05", + "Open": 339.62264215586305, + "Close": 335.93768310546875, + "Volume": 1317800 + }, + { + "Date": "2025-12-08", + "Open": 336.57508452092736, + "Close": 334.6429748535156, + "Volume": 1435600 + }, + { + "Date": "2025-12-09", + "Open": 334.6031300020753, + "Close": 332.9100341796875, + "Volume": 1033800 + }, + { + "Date": "2025-12-10", + "Open": 332.3821971845806, + "Close": 340.8376770019531, + "Volume": 1654500 + }, + { + "Date": "2025-12-11", + "Open": 340.967123024537, + "Close": 340.0907287597656, + "Volume": 1326100 + }, + { + "Date": "2025-12-12", + "Open": 339.47322796247823, + "Close": 336.116943359375, + "Volume": 1226900 + }, + { + "Date": "2025-12-15", + "Open": 336.94357163357967, + "Close": 339.3039245605469, + "Volume": 1382500 + }, + { + "Date": "2025-12-16", + "Open": 341.0069711247776, + "Close": 336.116943359375, + "Volume": 966300 + }, + { + "Date": "2025-12-17", + "Open": 335.0413513183594, + "Close": 335.0413513183594, + "Volume": 1003700 + }, + { + "Date": "2025-12-18", + "Open": 335.84805288628337, + "Close": 335.9675598144531, + "Volume": 992700 + }, + { + "Date": "2025-12-19", + "Open": 336.4953808297615, + "Close": 337.97930908203125, + "Volume": 2663400 + }, + { + "Date": "2025-12-22", + "Open": 337.4913193262229, + "Close": 343.7856140136719, + "Volume": 1197900 + }, + { + "Date": "2025-12-23", + "Open": 344.263672834064, + "Close": 342.44110107421875, + "Volume": 1246800 + }, + { + "Date": "2025-12-24", + "Open": 342.1323841677408, + "Close": 343.9848327636719, + "Volume": 314000 + }, + { + "Date": "2025-12-26", + "Open": 343.46692060264206, + "Close": 340.80780029296875, + "Volume": 464500 + }, + { + "Date": "2025-12-29", + "Open": 340.5488391612706, + "Close": 339.09478759765625, + "Volume": 783200 + }, + { + "Date": "2025-12-30", + "Open": 338.99519909820214, + "Close": 338.0888977050781, + "Volume": 662500 + }, + { + "Date": "2025-12-31", + "Open": 338.6864438972029, + "Close": 335.2903137207031, + "Volume": 522900 + }, + { + "Date": "2026-01-02", + "Open": 335.1708231064471, + "Close": 342.0028991699219, + "Volume": 972200 + }, + { + "Date": "2026-01-05", + "Open": 346.504532292098, + "Close": 354.1134338378906, + "Volume": 1912200 + }, + { + "Date": "2026-01-06", + "Open": 356.4339582762895, + "Close": 359.2424621582031, + "Volume": 1387400 + }, + { + "Date": "2026-01-07", + "Open": 360.5272207179065, + "Close": 344.2337951660156, + "Volume": 2049800 + }, + { + "Date": "2026-01-08", + "Open": 355.3184947581849, + "Close": 350.01019287109375, + "Volume": 2630200 + }, + { + "Date": "2026-01-09", + "Open": 351.5040787136015, + "Close": 352.4502258300781, + "Volume": 2019700 + }, + { + "Date": "2026-01-12", + "Open": 354.9002050466291, + "Close": 359.4715270996094, + "Volume": 1548100 + }, + { + "Date": "2026-01-13", + "Open": 363.6245636553586, + "Close": 361.8219299316406, + "Volume": 1247400 + }, + { + "Date": "2026-01-14", + "Open": 360.4077225916922, + "Close": 364.5109558105469, + "Volume": 1167200 + }, + { + "Date": "2026-01-15", + "Open": 363.7839031966104, + "Close": 367.19000244140625, + "Volume": 1503500 + }, + { + "Date": "2026-01-16", + "Open": 367.2699890136719, + "Close": 367.3800048828125, + "Volume": 1904200 + }, + { + "Date": "2026-01-20", + "Open": 366.25, + "Close": 359.1700134277344, + "Volume": 1704000 + }, + { + "Date": "2026-01-21", + "Open": 360.17999267578125, + "Close": 364.7799987792969, + "Volume": 1076200 + }, + { + "Date": "2026-01-22", + "Open": 364.80999755859375, + "Close": 365.8299865722656, + "Volume": 869600 + }, + { + "Date": "2026-01-23", + "Open": 366.5899963378906, + "Close": 363.2699890136719, + "Volume": 1181600 + }, + { + "Date": "2026-01-26", + "Open": 363.30999755859375, + "Close": 363.5400085449219, + "Volume": 1485500 + }, + { + "Date": "2026-01-27", + "Open": 364.5, + "Close": 366.6199951171875, + "Volume": 1389800 + }, + { + "Date": "2026-01-28", + "Open": 351.7900085449219, + "Close": 356.67999267578125, + "Volume": 2327000 + }, + { + "Date": "2026-01-29", + "Open": 353.9599914550781, + "Close": 349.95001220703125, + "Volume": 1766900 + }, + { + "Date": "2026-01-30", + "Open": 347.25, + "Close": 351.0899963378906, + "Volume": 2058300 + }, + { + "Date": "2026-02-02", + "Open": 349.2900085449219, + "Close": 346.3699951171875, + "Volume": 1571400 + }, + { + "Date": "2026-02-03", + "Open": 349.0799865722656, + "Close": 355.30999755859375, + "Volume": 1899200 + }, + { + "Date": "2026-02-04", + "Open": 355.55999755859375, + "Close": 353.3699951171875, + "Volume": 1647300 + }, + { + "Date": "2026-02-05", + "Open": 350.6000061035156, + "Close": 352.04998779296875, + "Volume": 1215500 + }, + { + "Date": "2026-02-06", + "Open": 354.54998779296875, + "Close": 360.07000732421875, + "Volume": 1095800 + }, + { + "Date": "2026-02-09", + "Open": 360.3999938964844, + "Close": 360.1000061035156, + "Volume": 807400 + }, + { + "Date": "2026-02-10", + "Open": 361.489990234375, + "Close": 358.8299865722656, + "Volume": 694200 + }, + { + "Date": "2026-02-11", + "Open": 361.0899963378906, + "Close": 346.3399963378906, + "Volume": 1952500 + }, + { + "Date": "2026-02-12", + "Open": 348.7200012207031, + "Close": 340.75, + "Volume": 2063500 + }, + { + "Date": "2026-02-13", + "Open": 341.9700012207031, + "Close": 347.6400146484375, + "Volume": 1533600 + }, + { + "Date": "2026-02-17", + "Open": 346.9700012207031, + "Close": 342.5199890136719, + "Volume": 1699800 + }, + { + "Date": "2026-02-18", + "Open": 344.8599853515625, + "Close": 349.489990234375, + "Volume": 1232200 + }, + { + "Date": "2026-02-19", + "Open": 348.1199951171875, + "Close": 354.3399963378906, + "Volume": 918400 + }, + { + "Date": "2026-02-20", + "Open": 354.2099914550781, + "Close": 351.4200134277344, + "Volume": 894600 + }, + { + "Date": "2026-02-23", + "Open": 352.3500061035156, + "Close": 348.9800109863281, + "Volume": 858900 + }, + { + "Date": "2026-02-24", + "Open": 347.9800109863281, + "Close": 351.17999267578125, + "Volume": 682100 + }, + { + "Date": "2026-02-25", + "Open": 352.0400085449219, + "Close": 343.1400146484375, + "Volume": 1281900 + }, + { + "Date": "2026-02-26", + "Open": 344.4800109863281, + "Close": 350.7200012207031, + "Volume": 1005800 + }, + { + "Date": "2026-02-27", + "Open": 351.1199951171875, + "Close": 357.04998779296875, + "Volume": 1201700 + }, + { + "Date": "2026-03-02", + "Open": 362.42999267578125, + "Close": 364.7799987792969, + "Volume": 1508300 + }, + { + "Date": "2026-03-03", + "Open": 363.0899963378906, + "Close": 364.70001220703125, + "Volume": 1850300 + }, + { + "Date": "2026-03-04", + "Open": 366.0, + "Close": 366.1199951171875, + "Volume": 1263000 + }, + { + "Date": "2026-03-05", + "Open": 364.510009765625, + "Close": 360.70001220703125, + "Volume": 1438800 + }, + { + "Date": "2026-03-06", + "Open": 360.2200012207031, + "Close": 363.489990234375, + "Volume": 1161800 + }, + { + "Date": "2026-03-09", + "Open": 362.5299987792969, + "Close": 361.9800109863281, + "Volume": 1444600 + }, + { + "Date": "2026-03-10", + "Open": 359.8399963378906, + "Close": 355.5899963378906, + "Volume": 973200 + }, + { + "Date": "2026-03-11", + "Open": 352.9100036621094, + "Close": 353.8500061035156, + "Volume": 991800 + }, + { + "Date": "2026-03-12", + "Open": 349.57000732421875, + "Close": 355.2300109863281, + "Volume": 1227500 + }, + { + "Date": "2026-03-13", + "Open": 357.4599914550781, + "Close": 351.5199890136719, + "Volume": 985400 + }, + { + "Date": "2026-03-16", + "Open": 353.04998779296875, + "Close": 354.3599853515625, + "Volume": 1185600 + }, + { + "Date": "2026-03-17", + "Open": 354.760009765625, + "Close": 356.2900085449219, + "Volume": 1017500 + }, + { + "Date": "2026-03-18", + "Open": 357.17999267578125, + "Close": 353.3599853515625, + "Volume": 1381900 + }, + { + "Date": "2026-03-19", + "Open": 350.0, + "Close": 349.6300048828125, + "Volume": 1029800 + }, + { + "Date": "2026-03-20", + "Open": 349.010009765625, + "Close": 345.7799987792969, + "Volume": 2893900 + }, + { + "Date": "2026-03-23", + "Open": 350.54998779296875, + "Close": 347.3699951171875, + "Volume": 1109000 + }, + { + "Date": "2026-03-24", + "Open": 344.239990234375, + "Close": 346.2300109863281, + "Volume": 1145000 + }, + { + "Date": "2026-03-25", + "Open": 349.55999755859375, + "Close": 352.5, + "Volume": 1702600 + }, + { + "Date": "2026-03-26", + "Open": 351.95001220703125, + "Close": 355.2799987792969, + "Volume": 1446600 + }, + { + "Date": "2026-03-27", + "Open": 353.7200012207031, + "Close": 346.760009765625, + "Volume": 1505600 + }, + { + "Date": "2026-03-30", + "Open": 350.70001220703125, + "Close": 340.7900085449219, + "Volume": 1561500 + }, + { + "Date": "2026-03-31", + "Open": 344.6300048828125, + "Close": 343.2200012207031, + "Volume": 1806600 + }, + { + "Date": "2026-04-01", + "Open": 346.80999755859375, + "Close": 350.5299987792969, + "Volume": 1118000 + }, + { + "Date": "2026-04-02", + "Open": 347.5, + "Close": 349.0899963378906, + "Volume": 1102800 + }, + { + "Date": "2026-04-06", + "Open": 348.4100036621094, + "Close": 351.3900146484375, + "Volume": 768900 + }, + { + "Date": "2026-04-07", + "Open": 349.4700012207031, + "Close": 348.42999267578125, + "Volume": 673700 + }, + { + "Date": "2026-04-08", + "Open": 346.8599853515625, + "Close": 348.80499267578125, + "Volume": 366541 + } + ], + "GATX": [ + { + "Date": "2025-11-26", + "Open": 157.6975497918801, + "Close": 159.1669158935547, + "Volume": 179400 + }, + { + "Date": "2025-11-28", + "Open": 159.5739579554349, + "Close": 158.7797088623047, + "Volume": 97500 + }, + { + "Date": "2025-12-01", + "Open": 157.68764508468257, + "Close": 158.50173950195312, + "Volume": 141200 + }, + { + "Date": "2025-12-02", + "Open": 159.77252195235803, + "Close": 159.84202575683594, + "Volume": 176000 + }, + { + "Date": "2025-12-03", + "Open": 160.76534392007787, + "Close": 164.48837280273438, + "Volume": 135400 + }, + { + "Date": "2025-12-04", + "Open": 164.80605984504894, + "Close": 163.59483337402344, + "Volume": 131600 + }, + { + "Date": "2025-12-05", + "Open": 163.0587214516604, + "Close": 166.09671020507812, + "Volume": 201800 + }, + { + "Date": "2025-12-08", + "Open": 165.44145764136573, + "Close": 164.25009155273438, + "Volume": 154200 + }, + { + "Date": "2025-12-09", + "Open": 164.57772710354953, + "Close": 163.57498168945312, + "Volume": 103300 + }, + { + "Date": "2025-12-10", + "Open": 162.4630394947841, + "Close": 166.0073699951172, + "Volume": 223400 + }, + { + "Date": "2025-12-11", + "Open": 166.79167212425514, + "Close": 168.6283721923828, + "Volume": 151300 + }, + { + "Date": "2025-12-12", + "Open": 169.4821974909538, + "Close": 167.2185821533203, + "Volume": 201400 + }, + { + "Date": "2025-12-15", + "Open": 168.4342042460067, + "Close": 169.0918426513672, + "Volume": 122800 + }, + { + "Date": "2025-12-16", + "Open": 169.6398835064313, + "Close": 169.25128173828125, + "Volume": 187200 + }, + { + "Date": "2025-12-17", + "Open": 169.30110526436872, + "Close": 170.1082000732422, + "Volume": 161600 + }, + { + "Date": "2025-12-18", + "Open": 170.82562301391297, + "Close": 172.3700714111328, + "Volume": 293800 + }, + { + "Date": "2025-12-19", + "Open": 171.9316355863682, + "Close": 172.15084838867188, + "Volume": 385700 + }, + { + "Date": "2025-12-22", + "Open": 171.6327138684013, + "Close": 173.5059814453125, + "Volume": 133800 + }, + { + "Date": "2025-12-23", + "Open": 172.70884313520318, + "Close": 172.7586669921875, + "Volume": 123700 + }, + { + "Date": "2025-12-24", + "Open": 172.88819366966032, + "Close": 173.53587341308594, + "Volume": 52200 + }, + { + "Date": "2025-12-26", + "Open": 173.06755475595978, + "Close": 172.5892791748047, + "Volume": 78300 + }, + { + "Date": "2025-12-29", + "Open": 172.58928412200254, + "Close": 171.71243286132812, + "Volume": 123800 + }, + { + "Date": "2025-12-30", + "Open": 170.15802203170935, + "Close": 171.3337860107422, + "Volume": 125300 + }, + { + "Date": "2025-12-31", + "Open": 171.48325887748283, + "Close": 168.99221801757812, + "Volume": 114500 + }, + { + "Date": "2026-01-02", + "Open": 168.48402881680687, + "Close": 170.2078399658203, + "Volume": 126000 + }, + { + "Date": "2026-01-05", + "Open": 169.35092281464193, + "Close": 172.0113525390625, + "Volume": 130300 + }, + { + "Date": "2026-01-06", + "Open": 171.68254150508704, + "Close": 174.54225158691406, + "Volume": 120700 + }, + { + "Date": "2026-01-07", + "Open": 174.8312097638407, + "Close": 173.635498046875, + "Volume": 129100 + }, + { + "Date": "2026-01-08", + "Open": 172.5593689457468, + "Close": 177.212646484375, + "Volume": 120700 + }, + { + "Date": "2026-01-09", + "Open": 177.11300376646037, + "Close": 175.2497100830078, + "Volume": 179900 + }, + { + "Date": "2026-01-12", + "Open": 174.25329857149043, + "Close": 175.45895385742188, + "Volume": 99300 + }, + { + "Date": "2026-01-13", + "Open": 174.87106305358972, + "Close": 175.2995147705078, + "Volume": 103200 + }, + { + "Date": "2026-01-14", + "Open": 176.51515059042637, + "Close": 176.4553680419922, + "Volume": 134800 + }, + { + "Date": "2026-01-15", + "Open": 177.01335205605773, + "Close": 176.3856201171875, + "Volume": 184300 + }, + { + "Date": "2026-01-16", + "Open": 176.0269157554025, + "Close": 178.82684326171875, + "Volume": 164700 + }, + { + "Date": "2026-01-20", + "Open": 177.58131241353652, + "Close": 178.37844848632812, + "Volume": 300600 + }, + { + "Date": "2026-01-21", + "Open": 178.95638075841086, + "Close": 182.68296813964844, + "Volume": 251600 + }, + { + "Date": "2026-01-22", + "Open": 183.3904278365214, + "Close": 184.9647674560547, + "Volume": 276600 + }, + { + "Date": "2026-01-23", + "Open": 184.06799163849803, + "Close": 182.6929473876953, + "Volume": 173700 + }, + { + "Date": "2026-01-26", + "Open": 183.86871144800236, + "Close": 183.35057067871094, + "Volume": 228400 + }, + { + "Date": "2026-01-27", + "Open": 182.93207599803895, + "Close": 183.06161499023438, + "Volume": 126000 + }, + { + "Date": "2026-01-28", + "Open": 182.15486892051197, + "Close": 179.42469787597656, + "Volume": 147700 + }, + { + "Date": "2026-01-29", + "Open": 179.88304017545707, + "Close": 181.13851928710938, + "Volume": 232700 + }, + { + "Date": "2026-01-30", + "Open": 179.12577202980967, + "Close": 181.2581024169922, + "Volume": 498200 + }, + { + "Date": "2026-02-02", + "Open": 181.30791770384712, + "Close": 181.3278350830078, + "Volume": 184700 + }, + { + "Date": "2026-02-03", + "Open": 181.10863121265155, + "Close": 183.88864135742188, + "Volume": 156300 + }, + { + "Date": "2026-02-04", + "Open": 185.70210366822667, + "Close": 185.961181640625, + "Volume": 193800 + }, + { + "Date": "2026-02-05", + "Open": 185.96118741618088, + "Close": 187.51559448242188, + "Volume": 205900 + }, + { + "Date": "2026-02-06", + "Open": 188.1134254397966, + "Close": 187.7547149658203, + "Volume": 250900 + }, + { + "Date": "2026-02-09", + "Open": 187.47572578433628, + "Close": 188.4522247314453, + "Volume": 128400 + }, + { + "Date": "2026-02-10", + "Open": 188.73122525195933, + "Close": 188.89065551757812, + "Volume": 114200 + }, + { + "Date": "2026-02-11", + "Open": 188.8906447185578, + "Close": 188.21307373046875, + "Volume": 162800 + }, + { + "Date": "2026-02-12", + "Open": 189.53831620751953, + "Close": 189.5980987548828, + "Volume": 196300 + }, + { + "Date": "2026-02-13", + "Open": 189.3191041376218, + "Close": 191.37171936035156, + "Volume": 123400 + }, + { + "Date": "2026-02-17", + "Open": 191.1823955552982, + "Close": 192.79660034179688, + "Volume": 217800 + }, + { + "Date": "2026-02-18", + "Open": 192.94605285092626, + "Close": 189.588134765625, + "Volume": 266300 + }, + { + "Date": "2026-02-19", + "Open": 185.99106853104257, + "Close": 188.38246154785156, + "Volume": 339700 + }, + { + "Date": "2026-02-20", + "Open": 190.14613431031725, + "Close": 197.80857849121094, + "Volume": 511400 + }, + { + "Date": "2026-02-23", + "Open": 197.9779645026672, + "Close": 195.2876434326172, + "Volume": 257100 + }, + { + "Date": "2026-02-24", + "Open": 192.1688510224913, + "Close": 194.8791046142578, + "Volume": 250300 + }, + { + "Date": "2026-02-25", + "Open": 194.00225661505428, + "Close": 188.05364990234375, + "Volume": 193000 + }, + { + "Date": "2026-02-26", + "Open": 188.72125428411724, + "Close": 186.83802795410156, + "Volume": 224100 + }, + { + "Date": "2026-02-27", + "Open": 185.64232485457677, + "Close": 183.50999450683594, + "Volume": 229700 + }, + { + "Date": "2026-03-02", + "Open": 181.91000366210938, + "Close": 185.47000122070312, + "Volume": 212200 + }, + { + "Date": "2026-03-03", + "Open": 182.64999389648438, + "Close": 184.1199951171875, + "Volume": 207400 + }, + { + "Date": "2026-03-04", + "Open": 185.97000122070312, + "Close": 184.6999969482422, + "Volume": 160200 + }, + { + "Date": "2026-03-05", + "Open": 182.88999938964844, + "Close": 181.80999755859375, + "Volume": 149900 + }, + { + "Date": "2026-03-06", + "Open": 179.3800048828125, + "Close": 178.8800048828125, + "Volume": 181100 + }, + { + "Date": "2026-03-09", + "Open": 176.60000610351562, + "Close": 178.57000732421875, + "Volume": 166300 + }, + { + "Date": "2026-03-10", + "Open": 176.3800048828125, + "Close": 174.83999633789062, + "Volume": 163900 + }, + { + "Date": "2026-03-11", + "Open": 173.19000244140625, + "Close": 174.63999938964844, + "Volume": 189100 + }, + { + "Date": "2026-03-12", + "Open": 172.3699951171875, + "Close": 169.91000366210938, + "Volume": 149700 + }, + { + "Date": "2026-03-13", + "Open": 169.9199981689453, + "Close": 168.5, + "Volume": 176000 + }, + { + "Date": "2026-03-16", + "Open": 170.00999450683594, + "Close": 167.25, + "Volume": 179800 + }, + { + "Date": "2026-03-17", + "Open": 168.58999633789062, + "Close": 167.44000244140625, + "Volume": 229900 + }, + { + "Date": "2026-03-18", + "Open": 165.8300018310547, + "Close": 164.82000732421875, + "Volume": 224300 + }, + { + "Date": "2026-03-19", + "Open": 163.17999267578125, + "Close": 165.30999755859375, + "Volume": 223600 + }, + { + "Date": "2026-03-20", + "Open": 165.4199981689453, + "Close": 164.6999969482422, + "Volume": 451800 + }, + { + "Date": "2026-03-23", + "Open": 167.24000549316406, + "Close": 169.1199951171875, + "Volume": 193700 + }, + { + "Date": "2026-03-24", + "Open": 167.72000122070312, + "Close": 169.33999633789062, + "Volume": 172500 + }, + { + "Date": "2026-03-25", + "Open": 171.47000122070312, + "Close": 170.0500030517578, + "Volume": 129300 + }, + { + "Date": "2026-03-26", + "Open": 168.8000030517578, + "Close": 168.4199981689453, + "Volume": 129300 + }, + { + "Date": "2026-03-27", + "Open": 167.6699981689453, + "Close": 167.60000610351562, + "Volume": 129700 + }, + { + "Date": "2026-03-30", + "Open": 169.13999938964844, + "Close": 167.17999267578125, + "Volume": 242100 + }, + { + "Date": "2026-03-31", + "Open": 168.82000732421875, + "Close": 170.74000549316406, + "Volume": 160000 + }, + { + "Date": "2026-04-01", + "Open": 170.8000030517578, + "Close": 171.64999389648438, + "Volume": 198200 + }, + { + "Date": "2026-04-02", + "Open": 169.57000732421875, + "Close": 174.3000030517578, + "Volume": 186500 + }, + { + "Date": "2026-04-06", + "Open": 173.6300048828125, + "Close": 172.92999267578125, + "Volume": 119100 + }, + { + "Date": "2026-04-07", + "Open": 172.49000549316406, + "Close": 176.50999450683594, + "Volume": 232800 + }, + { + "Date": "2026-04-08", + "Open": 183.3800048828125, + "Close": 184.52000427246094, + "Volume": 120052 + } + ], + "GILD": [ + { + "Date": "2025-11-26", + "Open": 125.39496868313816, + "Close": 125.9580307006836, + "Volume": 5825300 + }, + { + "Date": "2025-11-28", + "Open": 125.55301577766171, + "Close": 124.308349609375, + "Volume": 3063600 + }, + { + "Date": "2025-12-01", + "Open": 124.35773682661754, + "Close": 122.81672668457031, + "Volume": 4960200 + }, + { + "Date": "2025-12-02", + "Open": 122.88587409303538, + "Close": 122.40184020996094, + "Volume": 5109900 + }, + { + "Date": "2025-12-03", + "Open": 122.69818357010325, + "Close": 123.47856903076172, + "Volume": 5306000 + }, + { + "Date": "2025-12-04", + "Open": 123.29088000722167, + "Close": 121.1275405883789, + "Volume": 5234200 + }, + { + "Date": "2025-12-05", + "Open": 120.80155942187731, + "Close": 119.74458312988281, + "Volume": 10416800 + }, + { + "Date": "2025-12-08", + "Open": 119.50750745970682, + "Close": 119.71495056152344, + "Volume": 8870700 + }, + { + "Date": "2025-12-09", + "Open": 119.59640488650133, + "Close": 117.90721893310547, + "Volume": 7255700 + }, + { + "Date": "2025-12-10", + "Open": 118.035632081481, + "Close": 119.86311340332031, + "Volume": 8530500 + }, + { + "Date": "2025-12-11", + "Open": 120.76204313961013, + "Close": 121.71035766601562, + "Volume": 4892300 + }, + { + "Date": "2025-12-12", + "Open": 121.36462008845947, + "Close": 118.93456268310547, + "Volume": 6767700 + }, + { + "Date": "2025-12-15", + "Open": 121.3110643929058, + "Close": 119.10359954833984, + "Volume": 7805100 + }, + { + "Date": "2025-12-16", + "Open": 119.84936300865868, + "Close": 118.10924530029297, + "Volume": 6417500 + }, + { + "Date": "2025-12-17", + "Open": 118.5964808690632, + "Close": 120.6746826171875, + "Volume": 7958600 + }, + { + "Date": "2025-12-18", + "Open": 120.5553530939568, + "Close": 120.7840576171875, + "Volume": 5795400 + }, + { + "Date": "2025-12-19", + "Open": 120.50564199572555, + "Close": 123.588134765625, + "Volume": 24394600 + }, + { + "Date": "2025-12-22", + "Open": 123.37931987477671, + "Close": 123.45886993408203, + "Volume": 6751400 + }, + { + "Date": "2025-12-23", + "Open": 123.46881080138361, + "Close": 124.4830551147461, + "Volume": 5712500 + }, + { + "Date": "2025-12-24", + "Open": 125.00011743844905, + "Close": 124.96034240722656, + "Volume": 1606300 + }, + { + "Date": "2025-12-26", + "Open": 124.81118826824483, + "Close": 123.99581909179688, + "Volume": 2073800 + }, + { + "Date": "2025-12-29", + "Open": 124.11513990613692, + "Close": 124.20463562011719, + "Volume": 3061300 + }, + { + "Date": "2025-12-30", + "Open": 123.85660995646452, + "Close": 122.48440551757812, + "Volume": 3256000 + }, + { + "Date": "2025-12-31", + "Open": 122.54405911934711, + "Close": 122.04688262939453, + "Volume": 3150200 + }, + { + "Date": "2026-01-02", + "Open": 121.79829600572141, + "Close": 120.91332244873047, + "Volume": 4555400 + }, + { + "Date": "2026-01-05", + "Open": 120.08801123113498, + "Close": 117.63196563720703, + "Volume": 7039100 + }, + { + "Date": "2026-01-06", + "Open": 117.55241475414938, + "Close": 120.6746826171875, + "Volume": 6038000 + }, + { + "Date": "2026-01-07", + "Open": 121.64914493469598, + "Close": 123.64779663085938, + "Volume": 6175400 + }, + { + "Date": "2026-01-08", + "Open": 123.37931843888543, + "Close": 119.98857116699219, + "Volume": 6717800 + }, + { + "Date": "2026-01-09", + "Open": 119.6604349296902, + "Close": 120.41614532470703, + "Volume": 6629500 + }, + { + "Date": "2026-01-12", + "Open": 119.89908696793249, + "Close": 121.90767669677734, + "Volume": 7397000 + }, + { + "Date": "2026-01-13", + "Open": 121.89773308330831, + "Close": 121.07242584228516, + "Volume": 5803600 + }, + { + "Date": "2026-01-14", + "Open": 120.69456512279035, + "Close": 123.36937713623047, + "Volume": 4659300 + }, + { + "Date": "2026-01-15", + "Open": 123.60802086210397, + "Close": 120.57524871826172, + "Volume": 6659800 + }, + { + "Date": "2026-01-16", + "Open": 123.10090319433195, + "Close": 124.20463562011719, + "Volume": 10638900 + }, + { + "Date": "2026-01-20", + "Open": 123.10090372591458, + "Close": 123.43898010253906, + "Volume": 9152600 + }, + { + "Date": "2026-01-21", + "Open": 123.03130383566346, + "Close": 128.38092041015625, + "Volume": 7285300 + }, + { + "Date": "2026-01-22", + "Open": 128.4008006230834, + "Close": 130.39944458007812, + "Volume": 8550500 + }, + { + "Date": "2026-01-23", + "Open": 130.51877248985286, + "Close": 135.1623992919922, + "Volume": 13180900 + }, + { + "Date": "2026-01-26", + "Open": 135.1126885216456, + "Close": 137.001953125, + "Volume": 10012500 + }, + { + "Date": "2026-01-27", + "Open": 136.76331135565437, + "Close": 140.1739501953125, + "Volume": 10615400 + }, + { + "Date": "2026-01-28", + "Open": 139.61710574055036, + "Close": 138.93099975585938, + "Volume": 7317700 + }, + { + "Date": "2026-01-29", + "Open": 138.9608304542461, + "Close": 138.761962890625, + "Volume": 7148000 + }, + { + "Date": "2026-01-30", + "Open": 138.29461869395823, + "Close": 141.14840698242188, + "Volume": 9460200 + }, + { + "Date": "2026-02-02", + "Open": 140.25349348921168, + "Close": 142.08309936523438, + "Volume": 6898200 + }, + { + "Date": "2026-02-03", + "Open": 141.3572309464833, + "Close": 142.4709014892578, + "Volume": 6840200 + }, + { + "Date": "2026-02-04", + "Open": 143.32604169843597, + "Close": 145.40423583984375, + "Volume": 7440100 + }, + { + "Date": "2026-02-05", + "Open": 145.67271622798881, + "Close": 148.52650451660156, + "Volume": 9143000 + }, + { + "Date": "2026-02-06", + "Open": 148.84469510860376, + "Close": 151.63882446289062, + "Volume": 8509800 + }, + { + "Date": "2026-02-09", + "Open": 150.9925091725147, + "Close": 150.82345581054688, + "Volume": 7431200 + }, + { + "Date": "2026-02-10", + "Open": 150.6146523318429, + "Close": 146.39859008789062, + "Volume": 10774600 + }, + { + "Date": "2026-02-11", + "Open": 148.0591519024097, + "Close": 154.92019653320312, + "Volume": 11434000 + }, + { + "Date": "2026-02-12", + "Open": 152.55363722715128, + "Close": 150.95272827148438, + "Volume": 9891000 + }, + { + "Date": "2026-02-13", + "Open": 151.03228066876454, + "Close": 154.10482788085938, + "Volume": 6861900 + }, + { + "Date": "2026-02-17", + "Open": 154.16447637128348, + "Close": 154.3931884765625, + "Volume": 5884800 + }, + { + "Date": "2026-02-18", + "Open": 155.12901066467884, + "Close": 151.8774871826172, + "Volume": 5190900 + }, + { + "Date": "2026-02-19", + "Open": 151.479728665362, + "Close": 150.26661682128906, + "Volume": 7357700 + }, + { + "Date": "2026-02-20", + "Open": 149.72968234358532, + "Close": 150.5450439453125, + "Volume": 6986900 + }, + { + "Date": "2026-02-23", + "Open": 148.08899040016357, + "Close": 148.98391723632812, + "Volume": 5994400 + }, + { + "Date": "2026-02-24", + "Open": 148.87453044802302, + "Close": 146.8062744140625, + "Volume": 8333600 + }, + { + "Date": "2026-02-25", + "Open": 146.5179272124712, + "Close": 146.28921508789062, + "Volume": 6209100 + }, + { + "Date": "2026-02-26", + "Open": 145.0959826863666, + "Close": 142.9581298828125, + "Volume": 7987200 + }, + { + "Date": "2026-02-27", + "Open": 142.74930957257058, + "Close": 148.10887145996094, + "Volume": 11195500 + }, + { + "Date": "2026-03-02", + "Open": 147.03497883129134, + "Close": 149.1827850341797, + "Volume": 7182900 + }, + { + "Date": "2026-03-03", + "Open": 147.293517680704, + "Close": 146.99520874023438, + "Volume": 6741600 + }, + { + "Date": "2026-03-04", + "Open": 148.0790396366181, + "Close": 147.38299560546875, + "Volume": 6925100 + }, + { + "Date": "2026-03-05", + "Open": 145.49373318290273, + "Close": 144.3203887939453, + "Volume": 6939900 + }, + { + "Date": "2026-03-06", + "Open": 142.74931226793188, + "Close": 143.11721801757812, + "Volume": 4921200 + }, + { + "Date": "2026-03-09", + "Open": 142.68965691816385, + "Close": 145.80198669433594, + "Volume": 5210400 + }, + { + "Date": "2026-03-10", + "Open": 146.89576975416426, + "Close": 147.72108459472656, + "Volume": 5098500 + }, + { + "Date": "2026-03-11", + "Open": 146.2792695395087, + "Close": 145.175537109375, + "Volume": 5551400 + }, + { + "Date": "2026-03-12", + "Open": 144.29055802501827, + "Close": 144.38999938964844, + "Volume": 7006700 + }, + { + "Date": "2026-03-13", + "Open": 146.85000610351562, + "Close": 144.99000549316406, + "Volume": 4375500 + }, + { + "Date": "2026-03-16", + "Open": 144.22999572753906, + "Close": 145.2100067138672, + "Volume": 3697200 + }, + { + "Date": "2026-03-17", + "Open": 146.52000427246094, + "Close": 144.39999389648438, + "Volume": 3887800 + }, + { + "Date": "2026-03-18", + "Open": 143.16000366210938, + "Close": 141.2899932861328, + "Volume": 7079300 + }, + { + "Date": "2026-03-19", + "Open": 141.4199981689453, + "Close": 141.11000061035156, + "Volume": 7310700 + }, + { + "Date": "2026-03-20", + "Open": 140.42999267578125, + "Close": 137.2100067138672, + "Volume": 15521900 + }, + { + "Date": "2026-03-23", + "Open": 139.67999267578125, + "Close": 137.33999633789062, + "Volume": 7364200 + }, + { + "Date": "2026-03-24", + "Open": 136.8000030517578, + "Close": 138.11000061035156, + "Volume": 6725500 + }, + { + "Date": "2026-03-25", + "Open": 139.75999450683594, + "Close": 138.25999450683594, + "Volume": 5053000 + }, + { + "Date": "2026-03-26", + "Open": 138.38999938964844, + "Close": 136.8800048828125, + "Volume": 4285500 + }, + { + "Date": "2026-03-27", + "Open": 136.85000610351562, + "Close": 134.25, + "Volume": 5647000 + }, + { + "Date": "2026-03-30", + "Open": 134.57000732421875, + "Close": 136.33999633789062, + "Volume": 6148300 + }, + { + "Date": "2026-03-31", + "Open": 137.17999267578125, + "Close": 139.3699951171875, + "Volume": 7878800 + }, + { + "Date": "2026-04-01", + "Open": 139.69000244140625, + "Close": 140.3000030517578, + "Volume": 5286500 + }, + { + "Date": "2026-04-02", + "Open": 139.61000061035156, + "Close": 139.7100067138672, + "Volume": 4925900 + }, + { + "Date": "2026-04-06", + "Open": 139.24000549316406, + "Close": 140.1300048828125, + "Volume": 3921900 + }, + { + "Date": "2026-04-07", + "Open": 139.0, + "Close": 138.8000030517578, + "Volume": 5434500 + }, + { + "Date": "2026-04-08", + "Open": 139.05999755859375, + "Close": 139.7050018310547, + "Volume": 659322 + } + ], + "GE": [ + { + "Date": "2025-11-26", + "Open": 294.4438448725022, + "Close": 295.8501892089844, + "Volume": 4113700 + }, + { + "Date": "2025-11-28", + "Open": 296.2392107206885, + "Close": 297.67547607421875, + "Volume": 1376400 + }, + { + "Date": "2025-12-01", + "Open": 294.9824586089825, + "Close": 287.701416015625, + "Volume": 3756300 + }, + { + "Date": "2025-12-02", + "Open": 290.04529239812956, + "Close": 288.56915283203125, + "Volume": 4255800 + }, + { + "Date": "2025-12-03", + "Open": 287.2924581209782, + "Close": 287.74127197265625, + "Volume": 4059500 + }, + { + "Date": "2025-12-04", + "Open": 288.10037142867236, + "Close": 291.1025390625, + "Volume": 4195300 + }, + { + "Date": "2025-12-05", + "Open": 290.91307516126415, + "Close": 283.203125, + "Volume": 5220300 + }, + { + "Date": "2025-12-08", + "Open": 284.2603528005847, + "Close": 286.4446716308594, + "Volume": 4333200 + }, + { + "Date": "2025-12-09", + "Open": 286.4546591668383, + "Close": 284.5695495605469, + "Volume": 3553400 + }, + { + "Date": "2025-12-10", + "Open": 284.7091879640217, + "Close": 282.8639831542969, + "Volume": 5807400 + }, + { + "Date": "2025-12-11", + "Open": 281.34790565903603, + "Close": 287.6714782714844, + "Volume": 5971500 + }, + { + "Date": "2025-12-12", + "Open": 290.17496216703194, + "Close": 299.03192138671875, + "Volume": 9381900 + }, + { + "Date": "2025-12-15", + "Open": 299.22141547494033, + "Close": 300.1988830566406, + "Volume": 6808600 + }, + { + "Date": "2025-12-16", + "Open": 296.8875120062979, + "Close": 297.9547424316406, + "Volume": 5271300 + }, + { + "Date": "2025-12-17", + "Open": 298.34368280398763, + "Close": 291.42169189453125, + "Volume": 3802500 + }, + { + "Date": "2025-12-18", + "Open": 295.23180795684465, + "Close": 300.90704345703125, + "Volume": 4495100 + }, + { + "Date": "2025-12-19", + "Open": 303.4404729066044, + "Close": 306.4127197265625, + "Volume": 8856400 + }, + { + "Date": "2025-12-22", + "Open": 308.8463748309896, + "Close": 313.9132080078125, + "Volume": 6959900 + }, + { + "Date": "2025-12-23", + "Open": 314.18249730373094, + "Close": 314.71112060546875, + "Volume": 2724800 + }, + { + "Date": "2025-12-24", + "Open": 315.1699411078711, + "Close": 315.927978515625, + "Volume": 878500 + }, + { + "Date": "2025-12-26", + "Open": 315.7783459485461, + "Close": 314.3221435546875, + "Volume": 1882300 + }, + { + "Date": "2025-12-29", + "Open": 312.8842197184218, + "Close": 311.12677001953125, + "Volume": 2773200 + }, + { + "Date": "2025-12-30", + "Open": 311.486262535626, + "Close": 311.33648681640625, + "Volume": 3155100 + }, + { + "Date": "2025-12-31", + "Open": 311.68597715539187, + "Close": 307.5819396972656, + "Volume": 2555700 + }, + { + "Date": "2026-01-02", + "Open": 309.29944751528404, + "Close": 320.283447265625, + "Volume": 4340100 + }, + { + "Date": "2026-01-05", + "Open": 323.3489938781905, + "Close": 323.8482666015625, + "Volume": 5628200 + }, + { + "Date": "2026-01-06", + "Open": 325.445929446571, + "Close": 327.0635681152344, + "Volume": 4324700 + }, + { + "Date": "2026-01-07", + "Open": 327.9422963198305, + "Close": 323.16925048828125, + "Volume": 4656800 + }, + { + "Date": "2026-01-08", + "Open": 329.6697760730963, + "Close": 313.9826354980469, + "Volume": 5771700 + }, + { + "Date": "2026-01-09", + "Open": 316.6487283796335, + "Close": 321.1222229003906, + "Volume": 3508000 + }, + { + "Date": "2026-01-12", + "Open": 319.7342597413593, + "Close": 323.698486328125, + "Volume": 4125300 + }, + { + "Date": "2026-01-13", + "Open": 325.07644885733146, + "Close": 326.7540283203125, + "Volume": 2783900 + }, + { + "Date": "2026-01-14", + "Open": 324.3475304419613, + "Close": 318.4161682128906, + "Volume": 3923600 + }, + { + "Date": "2026-01-15", + "Open": 320.12365777342126, + "Close": 319.474609375, + "Volume": 4044900 + }, + { + "Date": "2026-01-16", + "Open": 321.25201606245537, + "Close": 324.6470642089844, + "Volume": 4109700 + }, + { + "Date": "2026-01-20", + "Open": 321.2819974621772, + "Close": 311.88568115234375, + "Volume": 10372200 + }, + { + "Date": "2026-01-21", + "Open": 312.6046231857193, + "Close": 318.0367126464844, + "Volume": 9783900 + }, + { + "Date": "2026-01-22", + "Open": 305.42507593173343, + "Close": 294.5708923339844, + "Volume": 13939000 + }, + { + "Date": "2026-01-23", + "Open": 296.5679874162109, + "Close": 293.4425354003906, + "Volume": 7780200 + }, + { + "Date": "2026-01-26", + "Open": 292.57379728823196, + "Close": 294.63079833984375, + "Volume": 7844800 + }, + { + "Date": "2026-01-27", + "Open": 295.080152087447, + "Close": 297.03729248046875, + "Volume": 7452200 + }, + { + "Date": "2026-01-28", + "Open": 296.56797960347393, + "Close": 292.0545654296875, + "Volume": 7541300 + }, + { + "Date": "2026-01-29", + "Open": 292.87335248671354, + "Close": 298.4252624511719, + "Volume": 6149900 + }, + { + "Date": "2026-01-30", + "Open": 296.5679820588995, + "Close": 306.34375, + "Volume": 7427800 + }, + { + "Date": "2026-02-02", + "Open": 305.1554941035552, + "Close": 308.2609558105469, + "Volume": 6727200 + }, + { + "Date": "2026-02-03", + "Open": 309.4392366203852, + "Close": 309.4791564941406, + "Volume": 4588100 + }, + { + "Date": "2026-02-04", + "Open": 309.55906368867136, + "Close": 307.8914794921875, + "Volume": 6591900 + }, + { + "Date": "2026-02-05", + "Open": 306.26384870038396, + "Close": 305.9243469238281, + "Volume": 4461900 + }, + { + "Date": "2026-02-06", + "Open": 310.23808017268635, + "Close": 320.5330810546875, + "Volume": 5800600 + }, + { + "Date": "2026-02-09", + "Open": 320.5730299443213, + "Close": 316.2792663574219, + "Volume": 4706400 + }, + { + "Date": "2026-02-10", + "Open": 316.4789710492129, + "Close": 315.8698425292969, + "Volume": 4610600 + }, + { + "Date": "2026-02-11", + "Open": 318.98533188066506, + "Close": 313.2736511230469, + "Volume": 5241100 + }, + { + "Date": "2026-02-12", + "Open": 317.31774650217847, + "Close": 312.43487548828125, + "Volume": 6163900 + }, + { + "Date": "2026-02-13", + "Open": 314.7614763322641, + "Close": 314.9512023925781, + "Volume": 4393400 + }, + { + "Date": "2026-02-17", + "Open": 314.5418024498969, + "Close": 326.6042175292969, + "Volume": 5863600 + }, + { + "Date": "2026-02-18", + "Open": 329.8694854133246, + "Close": 329.1005859375, + "Volume": 3988900 + }, + { + "Date": "2026-02-19", + "Open": 327.562846282612, + "Close": 334.2530822753906, + "Volume": 4456700 + }, + { + "Date": "2026-02-20", + "Open": 338.33713508948534, + "Close": 342.72076416015625, + "Volume": 5035400 + }, + { + "Date": "2026-02-23", + "Open": 341.65229425149084, + "Close": 338.49688720703125, + "Volume": 5045100 + }, + { + "Date": "2026-02-24", + "Open": 337.48837633047816, + "Close": 345.1372375488281, + "Volume": 6171900 + }, + { + "Date": "2026-02-25", + "Open": 345.10724949422536, + "Close": 342.3912353515625, + "Volume": 5030300 + }, + { + "Date": "2026-02-26", + "Open": 342.1116221372226, + "Close": 340.3442077636719, + "Volume": 4722400 + }, + { + "Date": "2026-02-27", + "Open": 340.1245169721863, + "Close": 341.76214599609375, + "Volume": 7055100 + }, + { + "Date": "2026-03-02", + "Open": 340.95335306270624, + "Close": 345.2370910644531, + "Volume": 3981200 + }, + { + "Date": "2026-03-03", + "Open": 340.1844570095297, + "Close": 333.65399169921875, + "Volume": 5891500 + }, + { + "Date": "2026-03-04", + "Open": 336.0604366439158, + "Close": 339.3157043457031, + "Volume": 3920400 + }, + { + "Date": "2026-03-05", + "Open": 336.0903897758773, + "Close": 326.51434326171875, + "Volume": 4825400 + }, + { + "Date": "2026-03-06", + "Open": 323.19919758076975, + "Close": 322.6399841308594, + "Volume": 4677000 + }, + { + "Date": "2026-03-09", + "Open": 319.8900146484375, + "Close": 321.92999267578125, + "Volume": 5740100 + }, + { + "Date": "2026-03-10", + "Open": 322.260009765625, + "Close": 326.5199890136719, + "Volume": 4146700 + }, + { + "Date": "2026-03-11", + "Open": 324.2300109863281, + "Close": 325.1499938964844, + "Volume": 3116000 + }, + { + "Date": "2026-03-12", + "Open": 318.6400146484375, + "Close": 306.70001220703125, + "Volume": 8007200 + }, + { + "Date": "2026-03-13", + "Open": 307.3699951171875, + "Close": 299.69000244140625, + "Volume": 5770600 + }, + { + "Date": "2026-03-16", + "Open": 303.7699890136719, + "Close": 304.0, + "Volume": 6327200 + }, + { + "Date": "2026-03-17", + "Open": 305.4100036621094, + "Close": 302.0899963378906, + "Volume": 4787100 + }, + { + "Date": "2026-03-18", + "Open": 302.82000732421875, + "Close": 300.9599914550781, + "Volume": 3942400 + }, + { + "Date": "2026-03-19", + "Open": 296.1000061035156, + "Close": 291.6099853515625, + "Volume": 7128700 + }, + { + "Date": "2026-03-20", + "Open": 290.0, + "Close": 286.7900085449219, + "Volume": 10192400 + }, + { + "Date": "2026-03-23", + "Open": 296.79998779296875, + "Close": 291.5400085449219, + "Volume": 6473800 + }, + { + "Date": "2026-03-24", + "Open": 287.7099914550781, + "Close": 290.6300048828125, + "Volume": 5028200 + }, + { + "Date": "2026-03-25", + "Open": 295.1000061035156, + "Close": 296.55999755859375, + "Volume": 4456600 + }, + { + "Date": "2026-03-26", + "Open": 291.5799865722656, + "Close": 285.239990234375, + "Volume": 5890800 + }, + { + "Date": "2026-03-27", + "Open": 282.989990234375, + "Close": 282.80999755859375, + "Volume": 4161700 + }, + { + "Date": "2026-03-30", + "Open": 284.07000732421875, + "Close": 273.25, + "Volume": 8598600 + }, + { + "Date": "2026-03-31", + "Open": 277.92999267578125, + "Close": 283.7699890136719, + "Volume": 7828800 + }, + { + "Date": "2026-04-01", + "Open": 290.2099914550781, + "Close": 292.67999267578125, + "Volume": 5242500 + }, + { + "Date": "2026-04-02", + "Open": 284.8900146484375, + "Close": 281.1600036621094, + "Volume": 5322900 + }, + { + "Date": "2026-04-06", + "Open": 280.54998779296875, + "Close": 288.69000244140625, + "Volume": 5062800 + }, + { + "Date": "2026-04-07", + "Open": 285.5, + "Close": 288.6000061035156, + "Volume": 5246700 + }, + { + "Date": "2026-04-08", + "Open": 309.9200134277344, + "Close": 306.7900085449219, + "Volume": 2987569 + } + ], + "GPN": [ + { + "Date": "2025-11-26", + "Open": 73.35389510047095, + "Close": 74.49663543701172, + "Volume": 2215700 + }, + { + "Date": "2025-11-28", + "Open": 74.76493338641852, + "Close": 75.28165435791016, + "Volume": 1144800 + }, + { + "Date": "2025-12-01", + "Open": 74.32771848008211, + "Close": 75.75862121582031, + "Volume": 2423100 + }, + { + "Date": "2025-12-02", + "Open": 76.2952094916971, + "Close": 78.19315338134766, + "Volume": 3831200 + }, + { + "Date": "2025-12-03", + "Open": 78.61049994827646, + "Close": 79.45513153076172, + "Volume": 2230800 + }, + { + "Date": "2025-12-04", + "Open": 79.81285855457503, + "Close": 79.23651885986328, + "Volume": 3017600 + }, + { + "Date": "2025-12-05", + "Open": 78.72974021305791, + "Close": 78.35213470458984, + "Volume": 2180800 + }, + { + "Date": "2025-12-08", + "Open": 77.95466698225847, + "Close": 77.41808319091797, + "Volume": 2858700 + }, + { + "Date": "2025-12-09", + "Open": 77.49756223883014, + "Close": 77.01065826416016, + "Volume": 2524100 + }, + { + "Date": "2025-12-10", + "Open": 77.04047043346091, + "Close": 79.83272552490234, + "Volume": 1728300 + }, + { + "Date": "2025-12-11", + "Open": 79.39551334227197, + "Close": 81.40275573730469, + "Volume": 2608800 + }, + { + "Date": "2025-12-12", + "Open": 82.83804603751499, + "Close": 81.7815170288086, + "Volume": 2559000 + }, + { + "Date": "2025-12-15", + "Open": 81.93101904197552, + "Close": 81.36288452148438, + "Volume": 2868000 + }, + { + "Date": "2025-12-16", + "Open": 81.53233793995544, + "Close": 81.17351531982422, + "Volume": 2242700 + }, + { + "Date": "2025-12-17", + "Open": 81.19344301949245, + "Close": 81.95095825195312, + "Volume": 2064600 + }, + { + "Date": "2025-12-18", + "Open": 82.41942237090507, + "Close": 81.85128784179688, + "Volume": 3126300 + }, + { + "Date": "2025-12-19", + "Open": 81.87122137154951, + "Close": 80.58544158935547, + "Volume": 6702500 + }, + { + "Date": "2025-12-22", + "Open": 80.36615809086621, + "Close": 81.02400207519531, + "Volume": 2569500 + }, + { + "Date": "2025-12-23", + "Open": 81.06387375836817, + "Close": 79.92760467529297, + "Volume": 2222200 + }, + { + "Date": "2025-12-24", + "Open": 80.49573841136566, + "Close": 80.92433166503906, + "Volume": 980100 + }, + { + "Date": "2025-12-26", + "Open": 80.04720425671192, + "Close": 80.08707427978516, + "Volume": 1612400 + }, + { + "Date": "2025-12-29", + "Open": 79.9475333260918, + "Close": 79.77809143066406, + "Volume": 2361200 + }, + { + "Date": "2025-12-30", + "Open": 79.54883995334897, + "Close": 79.05047607421875, + "Volume": 2576200 + }, + { + "Date": "2025-12-31", + "Open": 78.591980695331, + "Close": 77.146728515625, + "Volume": 2248700 + }, + { + "Date": "2026-01-02", + "Open": 77.34607064896534, + "Close": 75.28284454345703, + "Volume": 2922200 + }, + { + "Date": "2026-01-05", + "Open": 74.8243511719998, + "Close": 76.7679672241211, + "Volume": 3698800 + }, + { + "Date": "2026-01-06", + "Open": 75.87092052712828, + "Close": 76.77793884277344, + "Volume": 7361900 + }, + { + "Date": "2026-01-07", + "Open": 76.94737756558723, + "Close": 77.24639892578125, + "Volume": 2475100 + }, + { + "Date": "2026-01-08", + "Open": 76.60849673829586, + "Close": 78.43251037597656, + "Volume": 2439500 + }, + { + "Date": "2026-01-09", + "Open": 78.55211271268715, + "Close": 79.2597885131836, + "Volume": 2533300 + }, + { + "Date": "2026-01-12", + "Open": 78.43250742464801, + "Close": 79.41926574707031, + "Volume": 3006200 + }, + { + "Date": "2026-01-13", + "Open": 78.74149155596314, + "Close": 77.21649932861328, + "Volume": 2971500 + }, + { + "Date": "2026-01-14", + "Open": 77.28627218003406, + "Close": 77.22647094726562, + "Volume": 3467000 + }, + { + "Date": "2026-01-15", + "Open": 77.24640248958983, + "Close": 74.74461364746094, + "Volume": 2772700 + }, + { + "Date": "2026-01-16", + "Open": 74.45555870390818, + "Close": 73.55850982666016, + "Volume": 2831500 + }, + { + "Date": "2026-01-20", + "Open": 72.43220599104797, + "Close": 71.43547821044922, + "Volume": 8126000 + }, + { + "Date": "2026-01-21", + "Open": 72.1232193953669, + "Close": 73.10997772216797, + "Volume": 3921700 + }, + { + "Date": "2026-01-22", + "Open": 73.6781111807938, + "Close": 75.6915054321289, + "Volume": 3680100 + }, + { + "Date": "2026-01-23", + "Open": 75.00376773002432, + "Close": 74.96389770507812, + "Volume": 2015100 + }, + { + "Date": "2026-01-26", + "Open": 75.16324513542276, + "Close": 75.19314575195312, + "Volume": 2940700 + }, + { + "Date": "2026-01-27", + "Open": 74.57516755853015, + "Close": 73.51863861083984, + "Volume": 2034700 + }, + { + "Date": "2026-01-28", + "Open": 73.55851189302398, + "Close": 71.77436828613281, + "Volume": 1814800 + }, + { + "Date": "2026-01-29", + "Open": 71.66472704926822, + "Close": 71.11652374267578, + "Volume": 2766700 + }, + { + "Date": "2026-01-30", + "Open": 70.62813131198897, + "Close": 71.5052490234375, + "Volume": 2846500 + }, + { + "Date": "2026-02-02", + "Open": 71.176336329678, + "Close": 71.75443267822266, + "Volume": 3061400 + }, + { + "Date": "2026-02-03", + "Open": 70.11979882417931, + "Close": 66.99007415771484, + "Volume": 6000500 + }, + { + "Date": "2026-02-04", + "Open": 66.92030158462234, + "Close": 70.56832885742188, + "Volume": 3394900 + }, + { + "Date": "2026-02-05", + "Open": 71.67469954017814, + "Close": 71.02682495117188, + "Volume": 3559200 + }, + { + "Date": "2026-02-06", + "Open": 71.67469374236347, + "Close": 72.62158203125, + "Volume": 2239700 + }, + { + "Date": "2026-02-09", + "Open": 71.76439715930518, + "Close": 71.52518463134766, + "Volume": 4783900 + }, + { + "Date": "2026-02-10", + "Open": 71.78432783891034, + "Close": 73.04020690917969, + "Volume": 2767300 + }, + { + "Date": "2026-02-11", + "Open": 72.76112716854603, + "Close": 71.98368072509766, + "Volume": 5008500 + }, + { + "Date": "2026-02-12", + "Open": 72.11325325486942, + "Close": 68.74431610107422, + "Volume": 3911100 + }, + { + "Date": "2026-02-13", + "Open": 68.78418490670734, + "Close": 68.25592041015625, + "Volume": 3709100 + }, + { + "Date": "2026-02-17", + "Open": 68.64464571264094, + "Close": 69.54169464111328, + "Volume": 5743600 + }, + { + "Date": "2026-02-18", + "Open": 79.28969886685195, + "Close": 80.99410247802734, + "Volume": 8577100 + }, + { + "Date": "2026-02-19", + "Open": 80.55553839667526, + "Close": 79.9874038696289, + "Volume": 5074800 + }, + { + "Date": "2026-02-20", + "Open": 80.07710685111033, + "Close": 82.20014190673828, + "Volume": 5273800 + }, + { + "Date": "2026-02-23", + "Open": 80.79475122274613, + "Close": 79.22988891601562, + "Volume": 5818800 + }, + { + "Date": "2026-02-24", + "Open": 79.34949718905315, + "Close": 78.08364868164062, + "Volume": 4711300 + }, + { + "Date": "2026-02-25", + "Open": 78.37270405090216, + "Close": 77.68496704101562, + "Volume": 5003900 + }, + { + "Date": "2026-02-26", + "Open": 78.71159079643535, + "Close": 77.59525299072266, + "Volume": 4262600 + }, + { + "Date": "2026-02-27", + "Open": 77.41584035143987, + "Close": 76.20980072021484, + "Volume": 4923500 + }, + { + "Date": "2026-03-02", + "Open": 74.2562177264071, + "Close": 77.63512420654297, + "Volume": 4097500 + }, + { + "Date": "2026-03-03", + "Open": 75.64167248258349, + "Close": 77.44574737548828, + "Volume": 4042500 + }, + { + "Date": "2026-03-04", + "Open": 77.58528288001418, + "Close": 77.31616973876953, + "Volume": 2836600 + }, + { + "Date": "2026-03-05", + "Open": 76.61846944175379, + "Close": 78.03382110595703, + "Volume": 2771400 + }, + { + "Date": "2026-03-06", + "Open": 76.97728738240978, + "Close": 76.1500015258789, + "Volume": 5213600 + }, + { + "Date": "2026-03-09", + "Open": 74.37999725341797, + "Close": 74.80000305175781, + "Volume": 4014500 + }, + { + "Date": "2026-03-10", + "Open": 73.68000030517578, + "Close": 73.54000091552734, + "Volume": 3765800 + }, + { + "Date": "2026-03-11", + "Open": 73.9000015258789, + "Close": 72.8499984741211, + "Volume": 3813400 + }, + { + "Date": "2026-03-12", + "Open": 72.0, + "Close": 70.3499984741211, + "Volume": 3349700 + }, + { + "Date": "2026-03-13", + "Open": 70.9000015258789, + "Close": 68.66999816894531, + "Volume": 3050100 + }, + { + "Date": "2026-03-16", + "Open": 69.31999969482422, + "Close": 68.05000305175781, + "Volume": 3742400 + }, + { + "Date": "2026-03-17", + "Open": 69.47000122070312, + "Close": 72.41999816894531, + "Volume": 3814500 + }, + { + "Date": "2026-03-18", + "Open": 71.62000274658203, + "Close": 69.63999938964844, + "Volume": 3587700 + }, + { + "Date": "2026-03-19", + "Open": 68.91999816894531, + "Close": 68.18000030517578, + "Volume": 4389800 + }, + { + "Date": "2026-03-20", + "Open": 68.0, + "Close": 68.5, + "Volume": 5447900 + }, + { + "Date": "2026-03-23", + "Open": 69.93000030517578, + "Close": 71.05999755859375, + "Volume": 4752700 + }, + { + "Date": "2026-03-24", + "Open": 69.86000061035156, + "Close": 70.97000122070312, + "Volume": 2411400 + }, + { + "Date": "2026-03-25", + "Open": 71.70999908447266, + "Close": 70.7699966430664, + "Volume": 2190100 + }, + { + "Date": "2026-03-26", + "Open": 69.5, + "Close": 69.97000122070312, + "Volume": 2265400 + }, + { + "Date": "2026-03-27", + "Open": 69.2300033569336, + "Close": 65.9000015258789, + "Volume": 3563000 + }, + { + "Date": "2026-03-30", + "Open": 66.2300033569336, + "Close": 66.30000305175781, + "Volume": 2207500 + }, + { + "Date": "2026-03-31", + "Open": 67.29000091552734, + "Close": 67.30000305175781, + "Volume": 3487800 + }, + { + "Date": "2026-04-01", + "Open": 68.0, + "Close": 65.36000061035156, + "Volume": 4783500 + }, + { + "Date": "2026-04-02", + "Open": 63.7599983215332, + "Close": 64.05000305175781, + "Volume": 3836100 + }, + { + "Date": "2026-04-06", + "Open": 63.7599983215332, + "Close": 65.04000091552734, + "Volume": 2093000 + }, + { + "Date": "2026-04-07", + "Open": 64.4800033569336, + "Close": 62.70000076293945, + "Volume": 2727900 + }, + { + "Date": "2026-04-08", + "Open": 66.0, + "Close": 65.83999633789062, + "Volume": 980799 + } + ], + "GL": [ + { + "Date": "2025-11-26", + "Open": 135.3560142899404, + "Close": 134.2906036376953, + "Volume": 557800 + }, + { + "Date": "2025-11-28", + "Open": 134.13131145593115, + "Close": 134.15121459960938, + "Volume": 208600 + }, + { + "Date": "2025-12-01", + "Open": 133.9620226084422, + "Close": 131.96066284179688, + "Volume": 526200 + }, + { + "Date": "2025-12-02", + "Open": 132.87671621916638, + "Close": 130.5865936279297, + "Volume": 577600 + }, + { + "Date": "2025-12-03", + "Open": 130.83552116854062, + "Close": 130.25802612304688, + "Volume": 592400 + }, + { + "Date": "2025-12-04", + "Open": 129.73028893795808, + "Close": 130.25802612304688, + "Volume": 300400 + }, + { + "Date": "2025-12-05", + "Open": 129.93939105849097, + "Close": 130.80564880371094, + "Volume": 456600 + }, + { + "Date": "2025-12-08", + "Open": 130.78573861098968, + "Close": 132.4485626220703, + "Volume": 696600 + }, + { + "Date": "2025-12-09", + "Open": 132.92650712791493, + "Close": 132.5182647705078, + "Volume": 599300 + }, + { + "Date": "2025-12-10", + "Open": 133.026074390432, + "Close": 134.3304443359375, + "Volume": 471300 + }, + { + "Date": "2025-12-11", + "Open": 135.7443384515821, + "Close": 138.44268798828125, + "Volume": 482500 + }, + { + "Date": "2025-12-12", + "Open": 138.40288551499395, + "Close": 138.8609161376953, + "Volume": 442200 + }, + { + "Date": "2025-12-15", + "Open": 139.64750080226628, + "Close": 140.0457763671875, + "Volume": 519500 + }, + { + "Date": "2025-12-16", + "Open": 140.3345442840057, + "Close": 140.13540649414062, + "Volume": 511400 + }, + { + "Date": "2025-12-17", + "Open": 139.6873292543899, + "Close": 138.134033203125, + "Volume": 565900 + }, + { + "Date": "2025-12-18", + "Open": 137.51668162666812, + "Close": 137.93487548828125, + "Volume": 508300 + }, + { + "Date": "2025-12-19", + "Open": 137.6361840798251, + "Close": 139.04013061523438, + "Volume": 1116600 + }, + { + "Date": "2025-12-22", + "Open": 138.74141072444078, + "Close": 141.91770935058594, + "Volume": 551000 + }, + { + "Date": "2025-12-23", + "Open": 142.07702494880613, + "Close": 141.75839233398438, + "Volume": 415600 + }, + { + "Date": "2025-12-24", + "Open": 140.89213663028093, + "Close": 142.883544921875, + "Volume": 218800 + }, + { + "Date": "2025-12-26", + "Open": 142.64456775486016, + "Close": 141.59909057617188, + "Volume": 257500 + }, + { + "Date": "2025-12-29", + "Open": 141.81813619928394, + "Close": 141.15101623535156, + "Volume": 523500 + }, + { + "Date": "2025-12-30", + "Open": 141.63890974306966, + "Close": 140.85231018066406, + "Volume": 277900 + }, + { + "Date": "2025-12-31", + "Open": 139.46827506999088, + "Close": 139.25917053222656, + "Volume": 349500 + }, + { + "Date": "2026-01-02", + "Open": 139.0301564432791, + "Close": 137.82534790039062, + "Volume": 562300 + }, + { + "Date": "2026-01-05", + "Open": 136.1093876819733, + "Close": 140.29953002929688, + "Volume": 669500 + }, + { + "Date": "2026-01-06", + "Open": 137.9949689169038, + "Close": 139.31185913085938, + "Volume": 537300 + }, + { + "Date": "2026-01-07", + "Open": 139.1123242336733, + "Close": 139.4315643310547, + "Volume": 430200 + }, + { + "Date": "2026-01-08", + "Open": 139.31185657644397, + "Close": 142.1352081298828, + "Volume": 501100 + }, + { + "Date": "2026-01-09", + "Open": 141.6862673725374, + "Close": 141.61642456054688, + "Volume": 334100 + }, + { + "Date": "2026-01-12", + "Open": 141.32710796095296, + "Close": 142.5342559814453, + "Volume": 483300 + }, + { + "Date": "2026-01-13", + "Open": 143.05304185380174, + "Close": 141.59646606445312, + "Volume": 478100 + }, + { + "Date": "2026-01-14", + "Open": 140.92804120407334, + "Close": 142.07534790039062, + "Volume": 508100 + }, + { + "Date": "2026-01-15", + "Open": 142.36466166367632, + "Close": 139.49143981933594, + "Volume": 502500 + }, + { + "Date": "2026-01-16", + "Open": 138.99261623381068, + "Close": 138.6434326171875, + "Volume": 410400 + }, + { + "Date": "2026-01-20", + "Open": 137.57593375199346, + "Close": 136.6780548095703, + "Volume": 478700 + }, + { + "Date": "2026-01-21", + "Open": 137.2167856652338, + "Close": 138.40399169921875, + "Volume": 434000 + }, + { + "Date": "2026-01-22", + "Open": 138.3341689819512, + "Close": 137.9849853515625, + "Volume": 437200 + }, + { + "Date": "2026-01-23", + "Open": 137.0671376582924, + "Close": 136.17922973632812, + "Volume": 509600 + }, + { + "Date": "2026-01-26", + "Open": 136.75787361026977, + "Close": 137.75552368164062, + "Volume": 442700 + }, + { + "Date": "2026-01-27", + "Open": 137.80540518326646, + "Close": 137.067138671875, + "Volume": 397700 + }, + { + "Date": "2026-01-28", + "Open": 136.58828069231424, + "Close": 138.22442626953125, + "Volume": 515100 + }, + { + "Date": "2026-01-29", + "Open": 138.35411378813242, + "Close": 139.65106201171875, + "Volume": 421300 + }, + { + "Date": "2026-01-30", + "Open": 138.61351197671075, + "Close": 139.8905029296875, + "Volume": 1279200 + }, + { + "Date": "2026-02-02", + "Open": 140.2596268570103, + "Close": 143.10293579101562, + "Volume": 616400 + }, + { + "Date": "2026-02-03", + "Open": 142.17510325707735, + "Close": 143.3124237060547, + "Volume": 444800 + }, + { + "Date": "2026-02-04", + "Open": 144.31007664355164, + "Close": 144.4796905517578, + "Volume": 797500 + }, + { + "Date": "2026-02-05", + "Open": 148.81945967452822, + "Close": 146.60467529296875, + "Volume": 867500 + }, + { + "Date": "2026-02-06", + "Open": 148.44035145593676, + "Close": 146.16571044921875, + "Volume": 510400 + }, + { + "Date": "2026-02-09", + "Open": 144.8089076570194, + "Close": 141.08767700195312, + "Volume": 563900 + }, + { + "Date": "2026-02-10", + "Open": 140.2197205500565, + "Close": 141.61642456054688, + "Volume": 425200 + }, + { + "Date": "2026-02-11", + "Open": 142.1751050937583, + "Close": 143.59176635742188, + "Volume": 349500 + }, + { + "Date": "2026-02-12", + "Open": 143.3024573203476, + "Close": 143.76138305664062, + "Volume": 524000 + }, + { + "Date": "2026-02-13", + "Open": 142.88344762240902, + "Close": 143.91102600097656, + "Volume": 470500 + }, + { + "Date": "2026-02-17", + "Open": 145.0782694050929, + "Close": 145.56712341308594, + "Volume": 401100 + }, + { + "Date": "2026-02-18", + "Open": 145.5870692802094, + "Close": 143.26255798339844, + "Volume": 411600 + }, + { + "Date": "2026-02-19", + "Open": 142.8136053901074, + "Close": 143.6715850830078, + "Volume": 366700 + }, + { + "Date": "2026-02-20", + "Open": 144.44974362694796, + "Close": 144.05068969726562, + "Volume": 579000 + }, + { + "Date": "2026-02-23", + "Open": 142.5342577884299, + "Close": 142.3147735595703, + "Volume": 532300 + }, + { + "Date": "2026-02-24", + "Open": 143.39224603534996, + "Close": 141.95562744140625, + "Volume": 389000 + }, + { + "Date": "2026-02-25", + "Open": 143.37229554406815, + "Close": 143.81124877929688, + "Volume": 598700 + }, + { + "Date": "2026-02-26", + "Open": 144.74904579853052, + "Close": 145.73672485351562, + "Volume": 361100 + }, + { + "Date": "2026-02-27", + "Open": 144.18038884568602, + "Close": 144.91864013671875, + "Volume": 504900 + }, + { + "Date": "2026-03-02", + "Open": 143.66161839513578, + "Close": 145.98614501953125, + "Volume": 435600 + }, + { + "Date": "2026-03-03", + "Open": 143.61172431379237, + "Close": 144.34999084472656, + "Volume": 443100 + }, + { + "Date": "2026-03-04", + "Open": 144.31007997566812, + "Close": 144.40985107421875, + "Volume": 351700 + }, + { + "Date": "2026-03-05", + "Open": 143.06300933798838, + "Close": 143.0330810546875, + "Volume": 707300 + }, + { + "Date": "2026-03-06", + "Open": 142.88345087627727, + "Close": 141.84588623046875, + "Volume": 650600 + }, + { + "Date": "2026-03-09", + "Open": 140.50903600333947, + "Close": 141.67628479003906, + "Volume": 592300 + }, + { + "Date": "2026-03-10", + "Open": 142.0154913786583, + "Close": 142.5741729736328, + "Volume": 497400 + }, + { + "Date": "2026-03-11", + "Open": 141.46678554196927, + "Close": 140.65869140625, + "Volume": 528600 + }, + { + "Date": "2026-03-12", + "Open": 139.1322896963339, + "Close": 138.44390869140625, + "Volume": 418200 + }, + { + "Date": "2026-03-13", + "Open": 139.57124695313456, + "Close": 138.1346435546875, + "Volume": 338300 + }, + { + "Date": "2026-03-16", + "Open": 139.05247135373244, + "Close": 139.49143981933594, + "Volume": 315000 + }, + { + "Date": "2026-03-17", + "Open": 140.66866756690246, + "Close": 139.37171936035156, + "Volume": 377900 + }, + { + "Date": "2026-03-18", + "Open": 138.4139787927856, + "Close": 137.29660034179688, + "Volume": 406000 + }, + { + "Date": "2026-03-19", + "Open": 137.526068716798, + "Close": 137.3863983154297, + "Volume": 431700 + }, + { + "Date": "2026-03-20", + "Open": 137.35645258262306, + "Close": 136.47853088378906, + "Volume": 784400 + }, + { + "Date": "2026-03-23", + "Open": 138.95270377062747, + "Close": 137.0571746826172, + "Volume": 775000 + }, + { + "Date": "2026-03-24", + "Open": 136.58827496199274, + "Close": 138.2543487548828, + "Volume": 297400 + }, + { + "Date": "2026-03-25", + "Open": 139.18215932155263, + "Close": 137.18685913085938, + "Volume": 256600 + }, + { + "Date": "2026-03-26", + "Open": 137.3464817392139, + "Close": 138.4738311767578, + "Volume": 414300 + }, + { + "Date": "2026-03-27", + "Open": 138.4039996207717, + "Close": 134.79251098632812, + "Volume": 576200 + }, + { + "Date": "2026-03-30", + "Open": 135.41103948797814, + "Close": 136.1293487548828, + "Volume": 734200 + }, + { + "Date": "2026-03-31", + "Open": 135.0718405470536, + "Close": 138.84295654296875, + "Volume": 660900 + }, + { + "Date": "2026-04-01", + "Open": 139.1721835944376, + "Close": 140.09999084472656, + "Volume": 644500 + }, + { + "Date": "2026-04-02", + "Open": 139.55999755859375, + "Close": 142.60000610351562, + "Volume": 530700 + }, + { + "Date": "2026-04-06", + "Open": 141.8699951171875, + "Close": 143.36000061035156, + "Volume": 387900 + }, + { + "Date": "2026-04-07", + "Open": 143.02000427246094, + "Close": 143.74000549316406, + "Volume": 498100 + }, + { + "Date": "2026-04-08", + "Open": 145.94000244140625, + "Close": 146.8206024169922, + "Volume": 74027 + } + ], + "GM": [ + { + "Date": "2025-11-26", + "Open": 72.12490802370634, + "Close": 72.49329376220703, + "Volume": 7704300 + }, + { + "Date": "2025-11-28", + "Open": 72.6227315707686, + "Close": 73.20020294189453, + "Volume": 3755000 + }, + { + "Date": "2025-12-01", + "Open": 72.77206558375444, + "Close": 72.63267517089844, + "Volume": 9826900 + }, + { + "Date": "2025-12-02", + "Open": 72.8318158649885, + "Close": 73.339599609375, + "Volume": 8973700 + }, + { + "Date": "2025-12-03", + "Open": 73.28981583620875, + "Close": 74.36511993408203, + "Volume": 8392400 + }, + { + "Date": "2025-12-04", + "Open": 74.67376206767229, + "Close": 74.9625015258789, + "Volume": 12659100 + }, + { + "Date": "2025-12-05", + "Open": 74.90265139847014, + "Close": 75.870361328125, + "Volume": 8817800 + }, + { + "Date": "2025-12-08", + "Open": 76.13971812644336, + "Close": 75.53115844726562, + "Volume": 10018200 + }, + { + "Date": "2025-12-09", + "Open": 75.90028676027772, + "Close": 76.97773742675781, + "Volume": 7970100 + }, + { + "Date": "2025-12-10", + "Open": 76.97773745142979, + "Close": 80.60913848876953, + "Volume": 14421300 + }, + { + "Date": "2025-12-11", + "Open": 80.14024355161985, + "Close": 80.65901184082031, + "Volume": 9686800 + }, + { + "Date": "2025-12-12", + "Open": 80.66899328736962, + "Close": 80.69892120361328, + "Volume": 9649500 + }, + { + "Date": "2025-12-15", + "Open": 80.45949390139569, + "Close": 81.7863540649414, + "Volume": 14362200 + }, + { + "Date": "2025-12-16", + "Open": 81.8761369367408, + "Close": 81.5668716430664, + "Volume": 10732600 + }, + { + "Date": "2025-12-17", + "Open": 80.98823974140163, + "Close": 80.31982421875, + "Volume": 8864300 + }, + { + "Date": "2025-12-18", + "Open": 80.30984074425747, + "Close": 80.97825622558594, + "Volume": 9086200 + }, + { + "Date": "2025-12-19", + "Open": 80.89844603501457, + "Close": 82.15547180175781, + "Volume": 23751000 + }, + { + "Date": "2025-12-22", + "Open": 82.40487776182869, + "Close": 82.8338623046875, + "Volume": 9119900 + }, + { + "Date": "2025-12-23", + "Open": 82.53457787587993, + "Close": 82.55452728271484, + "Volume": 4819900 + }, + { + "Date": "2025-12-24", + "Open": 82.55452918450625, + "Close": 82.68421936035156, + "Volume": 2370100 + }, + { + "Date": "2025-12-26", + "Open": 82.60441207416633, + "Close": 82.8637924194336, + "Volume": 3411600 + }, + { + "Date": "2025-12-29", + "Open": 82.87376902030091, + "Close": 82.73410034179688, + "Volume": 4759400 + }, + { + "Date": "2025-12-30", + "Open": 82.97353302374731, + "Close": 82.1355209350586, + "Volume": 3240500 + }, + { + "Date": "2025-12-31", + "Open": 82.05571027158373, + "Close": 81.1279067993164, + "Volume": 4483700 + }, + { + "Date": "2026-01-02", + "Open": 81.21769610181873, + "Close": 80.78871154785156, + "Volume": 7468900 + }, + { + "Date": "2026-01-05", + "Open": 80.3497475541602, + "Close": 82.95358276367188, + "Volume": 10468400 + }, + { + "Date": "2026-01-06", + "Open": 82.50464631848747, + "Close": 81.98587799072266, + "Volume": 7972900 + }, + { + "Date": "2026-01-07", + "Open": 81.90606059073707, + "Close": 81.71651458740234, + "Volume": 6362000 + }, + { + "Date": "2026-01-08", + "Open": 82.60441142410326, + "Close": 84.92890167236328, + "Volume": 11643400 + }, + { + "Date": "2026-01-09", + "Open": 83.31273532877141, + "Close": 82.67424774169922, + "Volume": 12142900 + }, + { + "Date": "2026-01-12", + "Open": 82.00582680670354, + "Close": 82.70417785644531, + "Volume": 7376400 + }, + { + "Date": "2026-01-13", + "Open": 82.77400663080361, + "Close": 83.04336547851562, + "Volume": 6022800 + }, + { + "Date": "2026-01-14", + "Open": 82.80393969031027, + "Close": 81.03812408447266, + "Volume": 7550000 + }, + { + "Date": "2026-01-15", + "Open": 81.67661109389886, + "Close": 80.71887969970703, + "Volume": 6416800 + }, + { + "Date": "2026-01-16", + "Open": 80.80866446985667, + "Close": 80.62908935546875, + "Volume": 9838700 + }, + { + "Date": "2026-01-20", + "Open": 79.56161765819057, + "Close": 77.6261978149414, + "Volume": 12071700 + }, + { + "Date": "2026-01-21", + "Open": 79.07277720300274, + "Close": 80.73883056640625, + "Volume": 8215400 + }, + { + "Date": "2026-01-22", + "Open": 81.01816808458943, + "Close": 80.94833374023438, + "Volume": 6789300 + }, + { + "Date": "2026-01-23", + "Open": 80.47944246935504, + "Close": 79.49178314208984, + "Volume": 6865600 + }, + { + "Date": "2026-01-26", + "Open": 79.06279549736055, + "Close": 79.24237060546875, + "Volume": 10939200 + }, + { + "Date": "2026-01-27", + "Open": 83.43244518893337, + "Close": 86.17594909667969, + "Volume": 23632000 + }, + { + "Date": "2026-01-28", + "Open": 85.86668972277637, + "Close": 84.69945526123047, + "Volume": 10072700 + }, + { + "Date": "2026-01-29", + "Open": 85.98640192756707, + "Close": 86.05623626708984, + "Volume": 9696200 + }, + { + "Date": "2026-01-30", + "Open": 85.80682880441947, + "Close": 83.80157470703125, + "Volume": 7767200 + }, + { + "Date": "2026-02-02", + "Open": 84.05098870239357, + "Close": 84.07093811035156, + "Volume": 6948400 + }, + { + "Date": "2026-02-03", + "Open": 85.26810689281275, + "Close": 85.50753784179688, + "Volume": 6903000 + }, + { + "Date": "2026-02-04", + "Open": 85.9564762083722, + "Close": 86.08616638183594, + "Volume": 8838900 + }, + { + "Date": "2026-02-05", + "Open": 84.94886177961499, + "Close": 83.10323333740234, + "Volume": 9142700 + }, + { + "Date": "2026-02-06", + "Open": 83.34266456474194, + "Close": 84.04100799560547, + "Volume": 8052700 + }, + { + "Date": "2026-02-09", + "Open": 82.07565847874677, + "Close": 80.48941802978516, + "Volume": 9766800 + }, + { + "Date": "2026-02-10", + "Open": 80.85854718264643, + "Close": 80.08038330078125, + "Volume": 7425800 + }, + { + "Date": "2026-02-11", + "Open": 80.29986232041554, + "Close": 79.6314468383789, + "Volume": 9654400 + }, + { + "Date": "2026-02-12", + "Open": 80.02052540985993, + "Close": 79.7411880493164, + "Volume": 6863400 + }, + { + "Date": "2026-02-13", + "Open": 80.29986325912402, + "Close": 80.88847351074219, + "Volume": 6314100 + }, + { + "Date": "2026-02-17", + "Open": 80.74880746506525, + "Close": 81.02814483642578, + "Volume": 7953300 + }, + { + "Date": "2026-02-18", + "Open": 81.7564128779167, + "Close": 83.47235107421875, + "Volume": 8426900 + }, + { + "Date": "2026-02-19", + "Open": 83.05334374340961, + "Close": 81.27754974365234, + "Volume": 6062600 + }, + { + "Date": "2026-02-20", + "Open": 81.00818621310285, + "Close": 81.31745910644531, + "Volume": 8602300 + }, + { + "Date": "2026-02-23", + "Open": 80.87849764156584, + "Close": 79.47183227539062, + "Volume": 7490500 + }, + { + "Date": "2026-02-24", + "Open": 79.82100153399102, + "Close": 81.09797668457031, + "Volume": 5814200 + }, + { + "Date": "2026-02-25", + "Open": 81.24762362227236, + "Close": 82.23528289794922, + "Volume": 9309300 + }, + { + "Date": "2026-02-26", + "Open": 82.2053567169062, + "Close": 80.59915924072266, + "Volume": 6403700 + }, + { + "Date": "2026-02-27", + "Open": 79.80104591267714, + "Close": 78.5240707397461, + "Volume": 13351400 + }, + { + "Date": "2026-03-02", + "Open": 77.1772601944402, + "Close": 77.5763168334961, + "Volume": 8948700 + }, + { + "Date": "2026-03-03", + "Open": 75.24184256343392, + "Close": 77.08747100830078, + "Volume": 9271800 + }, + { + "Date": "2026-03-04", + "Open": 78.03522990504244, + "Close": 78.4143295288086, + "Volume": 8510600 + }, + { + "Date": "2026-03-05", + "Open": 77.81574771173223, + "Close": 76.0199966430664, + "Volume": 8641900 + }, + { + "Date": "2026-03-06", + "Open": 74.73999786376953, + "Close": 75.20999908447266, + "Volume": 8190700 + }, + { + "Date": "2026-03-09", + "Open": 73.4000015258789, + "Close": 74.69000244140625, + "Volume": 8829600 + }, + { + "Date": "2026-03-10", + "Open": 74.83999633789062, + "Close": 74.93000030517578, + "Volume": 8915600 + }, + { + "Date": "2026-03-11", + "Open": 75.45999908447266, + "Close": 74.79000091552734, + "Volume": 5636100 + }, + { + "Date": "2026-03-12", + "Open": 73.23999786376953, + "Close": 73.44999694824219, + "Volume": 7341000 + }, + { + "Date": "2026-03-13", + "Open": 73.58999633789062, + "Close": 72.38999938964844, + "Volume": 7229700 + }, + { + "Date": "2026-03-16", + "Open": 73.31999969482422, + "Close": 72.94999694824219, + "Volume": 7471500 + }, + { + "Date": "2026-03-17", + "Open": 73.58999633789062, + "Close": 74.04000091552734, + "Volume": 4689900 + }, + { + "Date": "2026-03-18", + "Open": 73.52999877929688, + "Close": 73.52999877929688, + "Volume": 6000500 + }, + { + "Date": "2026-03-19", + "Open": 72.5, + "Close": 73.79000091552734, + "Volume": 9495200 + }, + { + "Date": "2026-03-20", + "Open": 73.5199966430664, + "Close": 72.80999755859375, + "Volume": 17760000 + }, + { + "Date": "2026-03-23", + "Open": 74.75, + "Close": 75.72000122070312, + "Volume": 7694800 + }, + { + "Date": "2026-03-24", + "Open": 74.9800033569336, + "Close": 76.56999969482422, + "Volume": 7122200 + }, + { + "Date": "2026-03-25", + "Open": 77.9000015258789, + "Close": 76.61000061035156, + "Volume": 7190700 + }, + { + "Date": "2026-03-26", + "Open": 75.97000122070312, + "Close": 75.5999984741211, + "Volume": 8470900 + }, + { + "Date": "2026-03-27", + "Open": 75.20999908447266, + "Close": 72.9800033569336, + "Volume": 7563200 + }, + { + "Date": "2026-03-30", + "Open": 73.70999908447266, + "Close": 72.76000213623047, + "Volume": 7192300 + }, + { + "Date": "2026-03-31", + "Open": 74.05000305175781, + "Close": 74.5, + "Volume": 5778200 + }, + { + "Date": "2026-04-01", + "Open": 75.19999694824219, + "Close": 75.04000091552734, + "Volume": 5147700 + }, + { + "Date": "2026-04-02", + "Open": 73.33999633789062, + "Close": 72.54000091552734, + "Volume": 8182800 + }, + { + "Date": "2026-04-06", + "Open": 72.5199966430664, + "Close": 73.43000030517578, + "Volume": 5065000 + }, + { + "Date": "2026-04-07", + "Open": 72.9800033569336, + "Close": 72.76000213623047, + "Volume": 5858100 + }, + { + "Date": "2026-04-08", + "Open": 76.01499938964844, + "Close": 76.0199966430664, + "Volume": 1977973 + } + ], + "GIS": [ + { + "Date": "2025-11-26", + "Open": 46.37680329531349, + "Close": 46.51485824584961, + "Volume": 3880600 + }, + { + "Date": "2025-11-28", + "Open": 46.51485962217072, + "Close": 46.692359924316406, + "Volume": 1951000 + }, + { + "Date": "2025-12-01", + "Open": 46.64305341895185, + "Close": 46.4162483215332, + "Volume": 5564000 + }, + { + "Date": "2025-12-02", + "Open": 46.307776983306184, + "Close": 45.292083740234375, + "Volume": 6947800 + }, + { + "Date": "2025-12-03", + "Open": 45.4597209818722, + "Close": 45.55833435058594, + "Volume": 5761800 + }, + { + "Date": "2025-12-04", + "Open": 45.785139457328285, + "Close": 45.34138870239258, + "Volume": 6066800 + }, + { + "Date": "2025-12-05", + "Open": 45.3019431962138, + "Close": 45.292083740234375, + "Volume": 5465500 + }, + { + "Date": "2025-12-08", + "Open": 45.25263923923625, + "Close": 45.3216667175293, + "Volume": 5844400 + }, + { + "Date": "2025-12-09", + "Open": 45.49916670754028, + "Close": 45.00611114501953, + "Volume": 5698700 + }, + { + "Date": "2025-12-10", + "Open": 45.075138092041016, + "Close": 45.075138092041016, + "Volume": 8200700 + }, + { + "Date": "2025-12-11", + "Open": 45.301944195867485, + "Close": 45.58791732788086, + "Volume": 8036600 + }, + { + "Date": "2025-12-12", + "Open": 45.75555742881151, + "Close": 46.041526794433594, + "Volume": 6373100 + }, + { + "Date": "2025-12-15", + "Open": 46.20916816540567, + "Close": 46.40639114379883, + "Volume": 6929300 + }, + { + "Date": "2025-12-16", + "Open": 46.583889000379365, + "Close": 46.366943359375, + "Volume": 9213100 + }, + { + "Date": "2025-12-17", + "Open": 47.33333186845612, + "Close": 47.93486022949219, + "Volume": 15918600 + }, + { + "Date": "2025-12-18", + "Open": 47.80666505516264, + "Close": 48.033470153808594, + "Volume": 8108600 + }, + { + "Date": "2025-12-19", + "Open": 48.072916450798054, + "Close": 47.19527816772461, + "Volume": 13423400 + }, + { + "Date": "2025-12-22", + "Open": 46.84027830871459, + "Close": 46.741668701171875, + "Volume": 7542700 + }, + { + "Date": "2025-12-23", + "Open": 46.69235982157876, + "Close": 45.99222183227539, + "Volume": 8545300 + }, + { + "Date": "2025-12-24", + "Open": 46.14999840355372, + "Close": 46.34722137451172, + "Volume": 2284500 + }, + { + "Date": "2025-12-26", + "Open": 46.29791673170883, + "Close": 46.39652633666992, + "Volume": 3910800 + }, + { + "Date": "2025-12-29", + "Open": 46.583888623686526, + "Close": 46.26832962036133, + "Volume": 5961900 + }, + { + "Date": "2025-12-30", + "Open": 46.297918485005304, + "Close": 46.02180480957031, + "Volume": 5210100 + }, + { + "Date": "2025-12-31", + "Open": 45.9527775473919, + "Close": 45.85416793823242, + "Volume": 4296300 + }, + { + "Date": "2026-01-02", + "Open": 45.834441838533856, + "Close": 45.084999084472656, + "Volume": 8395000 + }, + { + "Date": "2026-01-05", + "Open": 44.90750182725465, + "Close": 43.75374984741211, + "Volume": 12009000 + }, + { + "Date": "2026-01-06", + "Open": 43.75374728442451, + "Close": 43.231109619140625, + "Volume": 11060300 + }, + { + "Date": "2026-01-07", + "Open": 43.34944424659432, + "Close": 42.35347366333008, + "Volume": 10384200 + }, + { + "Date": "2026-01-08", + "Open": 42.402777155312734, + "Close": 43.30999755859375, + "Volume": 10575300 + }, + { + "Date": "2026-01-09", + "Open": 43.400001525878906, + "Close": 44.599998474121094, + "Volume": 8690900 + }, + { + "Date": "2026-01-12", + "Open": 44.58000183105469, + "Close": 43.47999954223633, + "Volume": 12599700 + }, + { + "Date": "2026-01-13", + "Open": 43.47999954223633, + "Close": 44.27000045776367, + "Volume": 8486300 + }, + { + "Date": "2026-01-14", + "Open": 44.349998474121094, + "Close": 45.619998931884766, + "Volume": 8687600 + }, + { + "Date": "2026-01-15", + "Open": 45.349998474121094, + "Close": 45.599998474121094, + "Volume": 7188100 + }, + { + "Date": "2026-01-16", + "Open": 45.27000045776367, + "Close": 44.5099983215332, + "Volume": 7269200 + }, + { + "Date": "2026-01-20", + "Open": 44.5, + "Close": 44.45000076293945, + "Volume": 9035300 + }, + { + "Date": "2026-01-21", + "Open": 44.22999954223633, + "Close": 43.97999954223633, + "Volume": 8437600 + }, + { + "Date": "2026-01-22", + "Open": 43.84000015258789, + "Close": 44.4900016784668, + "Volume": 5662800 + }, + { + "Date": "2026-01-23", + "Open": 44.380001068115234, + "Close": 44.560001373291016, + "Volume": 6134600 + }, + { + "Date": "2026-01-26", + "Open": 44.66999816894531, + "Close": 44.630001068115234, + "Volume": 6997000 + }, + { + "Date": "2026-01-27", + "Open": 44.5, + "Close": 44.709999084472656, + "Volume": 6789100 + }, + { + "Date": "2026-01-28", + "Open": 44.58000183105469, + "Close": 44.349998474121094, + "Volume": 6378000 + }, + { + "Date": "2026-01-29", + "Open": 44.38999938964844, + "Close": 44.43000030517578, + "Volume": 7543100 + }, + { + "Date": "2026-01-30", + "Open": 44.720001220703125, + "Close": 46.2599983215332, + "Volume": 9623900 + }, + { + "Date": "2026-02-02", + "Open": 46.75, + "Close": 45.619998931884766, + "Volume": 9461200 + }, + { + "Date": "2026-02-03", + "Open": 45.20000076293945, + "Close": 46.5, + "Volume": 9904800 + }, + { + "Date": "2026-02-04", + "Open": 46.79999923706055, + "Close": 48.5, + "Volume": 12143900 + }, + { + "Date": "2026-02-05", + "Open": 49.18000030517578, + "Close": 48.369998931884766, + "Volume": 6503900 + }, + { + "Date": "2026-02-06", + "Open": 48.31999969482422, + "Close": 47.869998931884766, + "Volume": 6087800 + }, + { + "Date": "2026-02-09", + "Open": 47.939998626708984, + "Close": 48.099998474121094, + "Volume": 4602400 + }, + { + "Date": "2026-02-10", + "Open": 48.11000061035156, + "Close": 48.65999984741211, + "Volume": 4909700 + }, + { + "Date": "2026-02-11", + "Open": 47.90999984741211, + "Close": 49.0099983215332, + "Volume": 9849500 + }, + { + "Date": "2026-02-12", + "Open": 48.95000076293945, + "Close": 48.58000183105469, + "Volume": 6387500 + }, + { + "Date": "2026-02-13", + "Open": 48.560001373291016, + "Close": 48.34000015258789, + "Volume": 5769800 + }, + { + "Date": "2026-02-17", + "Open": 46.5099983215332, + "Close": 44.959999084472656, + "Volume": 22123600 + }, + { + "Date": "2026-02-18", + "Open": 44.34000015258789, + "Close": 45.36000061035156, + "Volume": 8944800 + }, + { + "Date": "2026-02-19", + "Open": 45.65999984741211, + "Close": 44.79999923706055, + "Volume": 6718600 + }, + { + "Date": "2026-02-20", + "Open": 44.93000030517578, + "Close": 44.619998931884766, + "Volume": 5114200 + }, + { + "Date": "2026-02-23", + "Open": 44.0099983215332, + "Close": 45.380001068115234, + "Volume": 6840100 + }, + { + "Date": "2026-02-24", + "Open": 45.560001373291016, + "Close": 45.41999816894531, + "Volume": 5792700 + }, + { + "Date": "2026-02-25", + "Open": 45.189998626708984, + "Close": 44.540000915527344, + "Volume": 8425900 + }, + { + "Date": "2026-02-26", + "Open": 44.81999969482422, + "Close": 44.93000030517578, + "Volume": 5805900 + }, + { + "Date": "2026-02-27", + "Open": 45.150001525878906, + "Close": 45.22999954223633, + "Volume": 7837100 + }, + { + "Date": "2026-03-02", + "Open": 45.099998474121094, + "Close": 45.119998931884766, + "Volume": 5722600 + }, + { + "Date": "2026-03-03", + "Open": 45.0, + "Close": 44.540000915527344, + "Volume": 5765600 + }, + { + "Date": "2026-03-04", + "Open": 44.5, + "Close": 43.560001373291016, + "Volume": 8096900 + }, + { + "Date": "2026-03-05", + "Open": 43.560001373291016, + "Close": 43.56999969482422, + "Volume": 7732600 + }, + { + "Date": "2026-03-06", + "Open": 43.599998474121094, + "Close": 44.290000915527344, + "Volume": 6662600 + }, + { + "Date": "2026-03-09", + "Open": 44.150001525878906, + "Close": 43.400001525878906, + "Volume": 7527400 + }, + { + "Date": "2026-03-10", + "Open": 43.099998474121094, + "Close": 42.279998779296875, + "Volume": 8334200 + }, + { + "Date": "2026-03-11", + "Open": 42.060001373291016, + "Close": 40.65999984741211, + "Volume": 13512400 + }, + { + "Date": "2026-03-12", + "Open": 40.15999984741211, + "Close": 39.400001525878906, + "Volume": 11087300 + }, + { + "Date": "2026-03-13", + "Open": 39.84000015258789, + "Close": 39.380001068115234, + "Volume": 7673800 + }, + { + "Date": "2026-03-16", + "Open": 39.599998474121094, + "Close": 38.97999954223633, + "Volume": 10178600 + }, + { + "Date": "2026-03-17", + "Open": 39.0, + "Close": 38.7400016784668, + "Volume": 12076600 + }, + { + "Date": "2026-03-18", + "Open": 38.650001525878906, + "Close": 37.59000015258789, + "Volume": 16950900 + }, + { + "Date": "2026-03-19", + "Open": 37.540000915527344, + "Close": 37.5, + "Volume": 11064500 + }, + { + "Date": "2026-03-20", + "Open": 37.529998779296875, + "Close": 37.0099983215332, + "Volume": 28159100 + }, + { + "Date": "2026-03-23", + "Open": 37.349998474121094, + "Close": 37.36000061035156, + "Volume": 9516100 + }, + { + "Date": "2026-03-24", + "Open": 37.22999954223633, + "Close": 36.79999923706055, + "Volume": 8667000 + }, + { + "Date": "2026-03-25", + "Open": 36.68000030517578, + "Close": 36.16999816894531, + "Volume": 13036200 + }, + { + "Date": "2026-03-26", + "Open": 36.15999984741211, + "Close": 36.02000045776367, + "Volume": 11742100 + }, + { + "Date": "2026-03-27", + "Open": 36.16999816894531, + "Close": 36.45000076293945, + "Volume": 8948600 + }, + { + "Date": "2026-03-30", + "Open": 36.470001220703125, + "Close": 37.11000061035156, + "Volume": 10104100 + }, + { + "Date": "2026-03-31", + "Open": 37.040000915527344, + "Close": 37.220001220703125, + "Volume": 10128000 + }, + { + "Date": "2026-04-01", + "Open": 37.060001373291016, + "Close": 37.209999084472656, + "Volume": 8739000 + }, + { + "Date": "2026-04-02", + "Open": 37.29999923706055, + "Close": 37.41999816894531, + "Volume": 6656300 + }, + { + "Date": "2026-04-06", + "Open": 37.310001373291016, + "Close": 37.66999816894531, + "Volume": 7543100 + }, + { + "Date": "2026-04-07", + "Open": 37.63999938964844, + "Close": 36.79999923706055, + "Volume": 8332000 + }, + { + "Date": "2026-04-08", + "Open": 37.0, + "Close": 36.775001525878906, + "Volume": 3066423 + } + ], + "GPC": [ + { + "Date": "2025-11-26", + "Open": 126.36660311082736, + "Close": 127.66429138183594, + "Volume": 1103600 + }, + { + "Date": "2025-11-28", + "Open": 127.99852932425456, + "Close": 128.1951446533203, + "Volume": 315400 + }, + { + "Date": "2025-12-01", + "Open": 127.03512428195592, + "Close": 127.75277709960938, + "Volume": 901000 + }, + { + "Date": "2025-12-02", + "Open": 127.77243397826211, + "Close": 126.7696762084961, + "Volume": 847800 + }, + { + "Date": "2025-12-03", + "Open": 127.32020085677408, + "Close": 127.2808837890625, + "Volume": 1092200 + }, + { + "Date": "2025-12-04", + "Open": 127.48733935208607, + "Close": 128.12635803222656, + "Volume": 771100 + }, + { + "Date": "2025-12-05", + "Open": 127.85879208194648, + "Close": 129.0578155517578, + "Volume": 861600 + }, + { + "Date": "2025-12-08", + "Open": 128.572266867518, + "Close": 127.20478820800781, + "Volume": 1614200 + }, + { + "Date": "2025-12-09", + "Open": 126.44177997844388, + "Close": 125.3814926147461, + "Volume": 2058200 + }, + { + "Date": "2025-12-10", + "Open": 125.71841520423342, + "Close": 130.0487518310547, + "Volume": 1508900 + }, + { + "Date": "2025-12-11", + "Open": 130.80184841380247, + "Close": 132.7440643310547, + "Volume": 1104500 + }, + { + "Date": "2025-12-12", + "Open": 133.26924261637984, + "Close": 130.35592651367188, + "Volume": 867900 + }, + { + "Date": "2025-12-15", + "Open": 130.81174497492285, + "Close": 130.71266174316406, + "Volume": 2209800 + }, + { + "Date": "2025-12-16", + "Open": 130.92074051076668, + "Close": 128.28489685058594, + "Volume": 883000 + }, + { + "Date": "2025-12-17", + "Open": 127.4327128210342, + "Close": 126.8976058959961, + "Volume": 1224600 + }, + { + "Date": "2025-12-18", + "Open": 127.10570542519969, + "Close": 124.78694152832031, + "Volume": 1035700 + }, + { + "Date": "2025-12-19", + "Open": 124.85630449420964, + "Close": 124.32120513916016, + "Volume": 1870100 + }, + { + "Date": "2025-12-22", + "Open": 123.84556460100012, + "Close": 124.05365753173828, + "Volume": 989900 + }, + { + "Date": "2025-12-23", + "Open": 124.80675087801542, + "Close": 122.73572540283203, + "Volume": 650300 + }, + { + "Date": "2025-12-24", + "Open": 122.51772316173482, + "Close": 124.3509292602539, + "Volume": 487400 + }, + { + "Date": "2025-12-26", + "Open": 124.17256126453383, + "Close": 124.75720977783203, + "Volume": 580000 + }, + { + "Date": "2025-12-29", + "Open": 124.97521547457515, + "Close": 123.29064178466797, + "Volume": 630000 + }, + { + "Date": "2025-12-30", + "Open": 122.8942710869233, + "Close": 122.90418243408203, + "Volume": 724500 + }, + { + "Date": "2025-12-31", + "Open": 122.58708723158722, + "Close": 121.8438949584961, + "Volume": 665900 + }, + { + "Date": "2026-01-02", + "Open": 122.00244874983787, + "Close": 122.87445831298828, + "Volume": 893900 + }, + { + "Date": "2026-01-05", + "Open": 121.87362666580276, + "Close": 122.26008605957031, + "Volume": 1135800 + }, + { + "Date": "2026-01-06", + "Open": 121.67544132734493, + "Close": 123.36991882324219, + "Volume": 1025300 + }, + { + "Date": "2026-01-07", + "Open": 123.36991813589785, + "Close": 121.44752502441406, + "Volume": 739000 + }, + { + "Date": "2026-01-08", + "Open": 120.45660348457984, + "Close": 125.57968139648438, + "Volume": 1236800 + }, + { + "Date": "2026-01-09", + "Open": 126.31295827064729, + "Close": 127.17505645751953, + "Volume": 1518600 + }, + { + "Date": "2026-01-12", + "Open": 126.76878259063821, + "Close": 128.03717041015625, + "Volume": 1264100 + }, + { + "Date": "2026-01-13", + "Open": 127.9281658037144, + "Close": 130.77210998535156, + "Volume": 869400 + }, + { + "Date": "2026-01-14", + "Open": 130.89102514535222, + "Close": 132.58551025390625, + "Volume": 889100 + }, + { + "Date": "2026-01-15", + "Open": 132.10986966192436, + "Close": 134.92408752441406, + "Volume": 1775800 + }, + { + "Date": "2026-01-16", + "Open": 134.13134597669844, + "Close": 135.69700622558594, + "Volume": 961600 + }, + { + "Date": "2026-01-20", + "Open": 133.160238052725, + "Close": 130.77210998535156, + "Volume": 1096900 + }, + { + "Date": "2026-01-21", + "Open": 131.36667128495276, + "Close": 135.00335693359375, + "Volume": 866700 + }, + { + "Date": "2026-01-22", + "Open": 135.7168214330323, + "Close": 135.597900390625, + "Volume": 801900 + }, + { + "Date": "2026-01-23", + "Open": 136.05373090031037, + "Close": 136.3807373046875, + "Volume": 824000 + }, + { + "Date": "2026-01-26", + "Open": 137.04465453206575, + "Close": 137.91665649414062, + "Volume": 929600 + }, + { + "Date": "2026-01-27", + "Open": 138.1544831724418, + "Close": 138.11485290527344, + "Volume": 1376400 + }, + { + "Date": "2026-01-28", + "Open": 138.2833188976545, + "Close": 138.74905395507812, + "Volume": 1278400 + }, + { + "Date": "2026-01-29", + "Open": 139.70032938751348, + "Close": 137.61940002441406, + "Volume": 986300 + }, + { + "Date": "2026-01-30", + "Open": 136.25191283772517, + "Close": 137.7283935546875, + "Volume": 2047300 + }, + { + "Date": "2026-02-02", + "Open": 137.9464030671209, + "Close": 139.977783203125, + "Volume": 865500 + }, + { + "Date": "2026-02-03", + "Open": 139.6805167605383, + "Close": 141.54344177246094, + "Volume": 1279500 + }, + { + "Date": "2026-02-04", + "Open": 142.9604662609526, + "Close": 146.6070556640625, + "Volume": 1340900 + }, + { + "Date": "2026-02-05", + "Open": 145.53685596401817, + "Close": 144.8828582763672, + "Volume": 1434900 + }, + { + "Date": "2026-02-06", + "Open": 144.77385906253934, + "Close": 147.16197204589844, + "Volume": 883500 + }, + { + "Date": "2026-02-09", + "Open": 146.52777854815525, + "Close": 144.694580078125, + "Volume": 1203200 + }, + { + "Date": "2026-02-10", + "Open": 146.5575143777336, + "Close": 145.3485870361328, + "Volume": 838000 + }, + { + "Date": "2026-02-11", + "Open": 147.49889967341392, + "Close": 147.90516662597656, + "Volume": 1005400 + }, + { + "Date": "2026-02-12", + "Open": 148.63846242348768, + "Close": 146.27015686035156, + "Volume": 1884600 + }, + { + "Date": "2026-02-13", + "Open": 146.46832791818346, + "Close": 145.82423400878906, + "Volume": 1203400 + }, + { + "Date": "2026-02-17", + "Open": 136.13301469293413, + "Close": 124.59866333007812, + "Volume": 4107600 + }, + { + "Date": "2026-02-18", + "Open": 122.0222617607892, + "Close": 119.81250762939453, + "Volume": 2668000 + }, + { + "Date": "2026-02-19", + "Open": 119.17830843563203, + "Close": 118.28648376464844, + "Volume": 1916400 + }, + { + "Date": "2026-02-20", + "Open": 117.52347215667243, + "Close": 116.98837280273438, + "Volume": 2276900 + }, + { + "Date": "2026-02-23", + "Open": 116.2154502789629, + "Close": 115.10562133789062, + "Volume": 1506500 + }, + { + "Date": "2026-02-24", + "Open": 117.11719915867805, + "Close": 117.7414779663086, + "Volume": 2379000 + }, + { + "Date": "2026-02-25", + "Open": 117.09737265977243, + "Close": 115.85871887207031, + "Volume": 2098500 + }, + { + "Date": "2026-02-26", + "Open": 116.17581867504227, + "Close": 115.79927062988281, + "Volume": 1336400 + }, + { + "Date": "2026-02-27", + "Open": 114.84798062133162, + "Close": 118.17748260498047, + "Volume": 1468200 + }, + { + "Date": "2026-03-02", + "Open": 116.4532732689751, + "Close": 117.47393035888672, + "Volume": 1133200 + }, + { + "Date": "2026-03-03", + "Open": 114.94707249995773, + "Close": 115.3632583618164, + "Volume": 1123200 + }, + { + "Date": "2026-03-04", + "Open": 115.49208325528241, + "Close": 114.59033966064453, + "Volume": 1280800 + }, + { + "Date": "2026-03-05", + "Open": 114.30297041432743, + "Close": 116.0469970703125, + "Volume": 1294500 + }, + { + "Date": "2026-03-06", + "Open": 114.9800033569336, + "Close": 115.5199966430664, + "Volume": 1099700 + }, + { + "Date": "2026-03-09", + "Open": 113.91999816894531, + "Close": 111.83999633789062, + "Volume": 1584700 + }, + { + "Date": "2026-03-10", + "Open": 111.62999725341797, + "Close": 108.95999908447266, + "Volume": 1813400 + }, + { + "Date": "2026-03-11", + "Open": 109.0999984741211, + "Close": 109.19999694824219, + "Volume": 3380000 + }, + { + "Date": "2026-03-12", + "Open": 108.44000244140625, + "Close": 107.01000213623047, + "Volume": 3482700 + }, + { + "Date": "2026-03-13", + "Open": 108.01000213623047, + "Close": 105.73999786376953, + "Volume": 1722400 + }, + { + "Date": "2026-03-16", + "Open": 105.7300033569336, + "Close": 104.01000213623047, + "Volume": 2414400 + }, + { + "Date": "2026-03-17", + "Open": 104.66999816894531, + "Close": 102.81999969482422, + "Volume": 2981700 + }, + { + "Date": "2026-03-18", + "Open": 101.37000274658203, + "Close": 100.72000122070312, + "Volume": 2052200 + }, + { + "Date": "2026-03-19", + "Open": 99.80000305175781, + "Close": 99.08999633789062, + "Volume": 2242800 + }, + { + "Date": "2026-03-20", + "Open": 99.0, + "Close": 96.37999725341797, + "Volume": 3982800 + }, + { + "Date": "2026-03-23", + "Open": 98.5199966430664, + "Close": 101.05999755859375, + "Volume": 2776900 + }, + { + "Date": "2026-03-24", + "Open": 99.77999877929688, + "Close": 103.01000213623047, + "Volume": 2155800 + }, + { + "Date": "2026-03-25", + "Open": 103.9800033569336, + "Close": 105.12000274658203, + "Volume": 2328000 + }, + { + "Date": "2026-03-26", + "Open": 104.45999908447266, + "Close": 105.27999877929688, + "Volume": 1821500 + }, + { + "Date": "2026-03-27", + "Open": 105.08000183105469, + "Close": 105.0199966430664, + "Volume": 3343500 + }, + { + "Date": "2026-03-30", + "Open": 104.76000213623047, + "Close": 104.3499984741211, + "Volume": 1883900 + }, + { + "Date": "2026-03-31", + "Open": 105.91999816894531, + "Close": 105.75, + "Volume": 2577700 + }, + { + "Date": "2026-04-01", + "Open": 105.75, + "Close": 105.18000030517578, + "Volume": 2871300 + }, + { + "Date": "2026-04-02", + "Open": 105.3499984741211, + "Close": 103.47000122070312, + "Volume": 1938000 + }, + { + "Date": "2026-04-06", + "Open": 102.27999877929688, + "Close": 105.1500015258789, + "Volume": 1611100 + }, + { + "Date": "2026-04-07", + "Open": 104.55999755859375, + "Close": 103.83999633789062, + "Volume": 1307900 + }, + { + "Date": "2026-04-08", + "Open": 106.62000274658203, + "Close": 106.56500244140625, + "Volume": 278026 + } + ], + "GRMN": [ + { + "Date": "2025-11-26", + "Open": 191.28353071954373, + "Close": 193.21778869628906, + "Volume": 818400 + }, + { + "Date": "2025-11-28", + "Open": 193.18803746077333, + "Close": 193.7435302734375, + "Volume": 393400 + }, + { + "Date": "2025-12-01", + "Open": 192.3548085091067, + "Close": 195.29092407226562, + "Volume": 1077200 + }, + { + "Date": "2025-12-02", + "Open": 195.8761535048382, + "Close": 195.58848571777344, + "Volume": 1229000 + }, + { + "Date": "2025-12-03", + "Open": 199.13960816706725, + "Close": 197.85011291503906, + "Volume": 954200 + }, + { + "Date": "2025-12-04", + "Open": 198.35599345574016, + "Close": 200.45887756347656, + "Volume": 1392300 + }, + { + "Date": "2025-12-05", + "Open": 200.3696142109777, + "Close": 201.94677734375, + "Volume": 999800 + }, + { + "Date": "2025-12-08", + "Open": 201.36152495699346, + "Close": 199.64549255371094, + "Volume": 720900 + }, + { + "Date": "2025-12-09", + "Open": 199.64549396443732, + "Close": 200.607666015625, + "Volume": 462500 + }, + { + "Date": "2025-12-10", + "Open": 200.45887994552848, + "Close": 208.58277893066406, + "Volume": 1102700 + }, + { + "Date": "2025-12-11", + "Open": 209.5052769568395, + "Close": 209.08865356445312, + "Volume": 913400 + }, + { + "Date": "2025-12-12", + "Open": 209.88560497300014, + "Close": 207.5644989013672, + "Volume": 995300 + }, + { + "Date": "2025-12-15", + "Open": 207.5943871395898, + "Close": 206.43881225585938, + "Volume": 1480700 + }, + { + "Date": "2025-12-16", + "Open": 205.92080027426553, + "Close": 206.24952697753906, + "Volume": 1474200 + }, + { + "Date": "2025-12-17", + "Open": 204.78515828836078, + "Close": 200.7008056640625, + "Volume": 1125400 + }, + { + "Date": "2025-12-18", + "Open": 201.577445462182, + "Close": 201.42800903320312, + "Volume": 1247800 + }, + { + "Date": "2025-12-19", + "Open": 201.4977471783168, + "Close": 200.8502197265625, + "Volume": 3346900 + }, + { + "Date": "2025-12-22", + "Open": 202.78282881764738, + "Close": 205.0142822265625, + "Volume": 861800 + }, + { + "Date": "2025-12-23", + "Open": 203.98820756941308, + "Close": 202.44412231445312, + "Volume": 619400 + }, + { + "Date": "2025-12-24", + "Open": 202.24489462658786, + "Close": 204.2173309326172, + "Volume": 288500 + }, + { + "Date": "2025-12-26", + "Open": 204.11770064200746, + "Close": 204.72537231445312, + "Volume": 415400 + }, + { + "Date": "2025-12-29", + "Open": 204.21733287062193, + "Close": 204.81504821777344, + "Volume": 498700 + }, + { + "Date": "2025-12-30", + "Open": 204.6257618758136, + "Close": 204.30697631835938, + "Volume": 464900 + }, + { + "Date": "2025-12-31", + "Open": 204.11770742134382, + "Close": 202.07554626464844, + "Volume": 675500 + }, + { + "Date": "2026-01-02", + "Open": 202.89239867874355, + "Close": 201.66709899902344, + "Volume": 915300 + }, + { + "Date": "2026-01-05", + "Open": 200.70080538330365, + "Close": 202.9820556640625, + "Volume": 946200 + }, + { + "Date": "2026-01-06", + "Open": 204.785153246368, + "Close": 208.55072021484375, + "Volume": 807700 + }, + { + "Date": "2026-01-07", + "Open": 209.19824432662443, + "Close": 209.87564086914062, + "Volume": 992100 + }, + { + "Date": "2026-01-08", + "Open": 208.20205599773828, + "Close": 212.64503479003906, + "Volume": 1068200 + }, + { + "Date": "2026-01-09", + "Open": 213.37224720232848, + "Close": 211.4396514892578, + "Volume": 626100 + }, + { + "Date": "2026-01-12", + "Open": 210.43351062929284, + "Close": 210.68255615234375, + "Volume": 770300 + }, + { + "Date": "2026-01-13", + "Open": 211.16071187214266, + "Close": 213.0933074951172, + "Volume": 591500 + }, + { + "Date": "2026-01-14", + "Open": 212.7546091173981, + "Close": 210.71243286132812, + "Volume": 954100 + }, + { + "Date": "2026-01-15", + "Open": 211.01129401836764, + "Close": 211.78831481933594, + "Volume": 794900 + }, + { + "Date": "2026-01-16", + "Open": 212.9239591554996, + "Close": 210.99136352539062, + "Volume": 792900 + }, + { + "Date": "2026-01-20", + "Open": 204.2870647915532, + "Close": 199.963623046875, + "Volume": 1335900 + }, + { + "Date": "2026-01-21", + "Open": 201.32840004740825, + "Close": 203.78897094726562, + "Volume": 1288100 + }, + { + "Date": "2026-01-22", + "Open": 205.21351659870837, + "Close": 205.3330535888672, + "Volume": 1098600 + }, + { + "Date": "2026-01-23", + "Open": 204.41656043958727, + "Close": 205.3828582763672, + "Volume": 863800 + }, + { + "Date": "2026-01-26", + "Open": 205.91082835521374, + "Close": 206.12998962402344, + "Volume": 1093800 + }, + { + "Date": "2026-01-27", + "Open": 206.02041747071004, + "Close": 204.01809692382812, + "Volume": 857300 + }, + { + "Date": "2026-01-28", + "Open": 204.14758920487895, + "Close": 203.69931030273438, + "Volume": 495500 + }, + { + "Date": "2026-01-29", + "Open": 203.99816087562172, + "Close": 203.86865234375, + "Volume": 990400 + }, + { + "Date": "2026-01-30", + "Open": 201.63721213877653, + "Close": 200.87014770507812, + "Volume": 866100 + }, + { + "Date": "2026-02-02", + "Open": 200.73068469355107, + "Close": 206.12998962402344, + "Volume": 786100 + }, + { + "Date": "2026-02-03", + "Open": 204.11770986516828, + "Close": 200.45176696777344, + "Volume": 1460600 + }, + { + "Date": "2026-02-04", + "Open": 198.08084632130775, + "Close": 204.47633361816406, + "Volume": 1309100 + }, + { + "Date": "2026-02-05", + "Open": 204.45642289994197, + "Close": 197.93142700195312, + "Volume": 1249800 + }, + { + "Date": "2026-02-06", + "Open": 199.7743511677343, + "Close": 201.55752563476562, + "Volume": 718900 + }, + { + "Date": "2026-02-09", + "Open": 200.96977850483134, + "Close": 205.24339294433594, + "Volume": 634200 + }, + { + "Date": "2026-02-10", + "Open": 205.6916794557582, + "Close": 207.61431884765625, + "Volume": 756800 + }, + { + "Date": "2026-02-11", + "Open": 207.61430526381753, + "Close": 205.79129028320312, + "Volume": 680300 + }, + { + "Date": "2026-02-12", + "Open": 206.22961723613597, + "Close": 202.44412231445312, + "Volume": 1110200 + }, + { + "Date": "2026-02-13", + "Open": 204.2372594776158, + "Close": 213.92015075683594, + "Volume": 1556700 + }, + { + "Date": "2026-02-17", + "Open": 215.89257894511587, + "Close": 216.15158081054688, + "Volume": 1849500 + }, + { + "Date": "2026-02-18", + "Open": 250.2309816002338, + "Close": 236.55340576171875, + "Volume": 3050200 + }, + { + "Date": "2026-02-19", + "Open": 241.52433682160878, + "Close": 238.88446044921875, + "Volume": 1887600 + }, + { + "Date": "2026-02-20", + "Open": 239.98025060340066, + "Close": 247.94970703125, + "Volume": 1515200 + }, + { + "Date": "2026-02-23", + "Open": 246.05697666276026, + "Close": 246.15660095214844, + "Volume": 901700 + }, + { + "Date": "2026-02-24", + "Open": 246.22631715105814, + "Close": 250.5298309326172, + "Volume": 848000 + }, + { + "Date": "2026-02-25", + "Open": 250.86853080574087, + "Close": 251.02792358398438, + "Volume": 869100 + }, + { + "Date": "2026-02-26", + "Open": 249.68307112017345, + "Close": 253.18963623046875, + "Volume": 929100 + }, + { + "Date": "2026-02-27", + "Open": 250.32063032147155, + "Close": 251.86471557617188, + "Volume": 1704900 + }, + { + "Date": "2026-03-02", + "Open": 247.81024714221257, + "Close": 254.18582153320312, + "Volume": 741300 + }, + { + "Date": "2026-03-03", + "Open": 247.56120999938875, + "Close": 249.73289489746094, + "Volume": 1523000 + }, + { + "Date": "2026-03-04", + "Open": 251.0578128028693, + "Close": 250.22100830078125, + "Volume": 1051500 + }, + { + "Date": "2026-03-05", + "Open": 247.93976083592764, + "Close": 239.2530517578125, + "Volume": 866500 + }, + { + "Date": "2026-03-06", + "Open": 235.79630157290725, + "Close": 242.5504150390625, + "Volume": 1012500 + }, + { + "Date": "2026-03-09", + "Open": 239.22316024601307, + "Close": 241.7036590576172, + "Volume": 881000 + }, + { + "Date": "2026-03-10", + "Open": 240.88678589435304, + "Close": 240.4185791015625, + "Volume": 703900 + }, + { + "Date": "2026-03-11", + "Open": 240.48832523688776, + "Close": 235.18862915039062, + "Volume": 857900 + }, + { + "Date": "2026-03-12", + "Open": 231.59241001082216, + "Close": 234.8300018310547, + "Volume": 800000 + }, + { + "Date": "2026-03-13", + "Open": 236.88999938964844, + "Close": 233.52000427246094, + "Volume": 424100 + }, + { + "Date": "2026-03-16", + "Open": 234.0, + "Close": 234.8300018310547, + "Volume": 684300 + }, + { + "Date": "2026-03-17", + "Open": 237.22999572753906, + "Close": 235.10000610351562, + "Volume": 528500 + }, + { + "Date": "2026-03-18", + "Open": 232.74000549316406, + "Close": 231.60000610351562, + "Volume": 501600 + }, + { + "Date": "2026-03-19", + "Open": 229.89999389648438, + "Close": 235.11000061035156, + "Volume": 1052700 + }, + { + "Date": "2026-03-20", + "Open": 234.8800048828125, + "Close": 232.36000061035156, + "Volume": 1376400 + }, + { + "Date": "2026-03-23", + "Open": 237.36000061035156, + "Close": 238.7100067138672, + "Volume": 810300 + }, + { + "Date": "2026-03-24", + "Open": 235.35000610351562, + "Close": 241.11000061035156, + "Volume": 608400 + }, + { + "Date": "2026-03-25", + "Open": 244.97000122070312, + "Close": 244.77999877929688, + "Volume": 536600 + }, + { + "Date": "2026-03-26", + "Open": 243.0, + "Close": 236.07000732421875, + "Volume": 755700 + }, + { + "Date": "2026-03-27", + "Open": 233.5500030517578, + "Close": 230.16000366210938, + "Volume": 690200 + }, + { + "Date": "2026-03-30", + "Open": 233.19000244140625, + "Close": 226.0, + "Volume": 807900 + }, + { + "Date": "2026-03-31", + "Open": 230.0, + "Close": 232.00999450683594, + "Volume": 789100 + }, + { + "Date": "2026-04-01", + "Open": 232.32000732421875, + "Close": 237.57000732421875, + "Volume": 737900 + }, + { + "Date": "2026-04-02", + "Open": 233.7100067138672, + "Close": 237.64999389648438, + "Volume": 410400 + }, + { + "Date": "2026-04-06", + "Open": 238.3000030517578, + "Close": 242.7899932861328, + "Volume": 408100 + }, + { + "Date": "2026-04-07", + "Open": 241.13999938964844, + "Close": 241.27000427246094, + "Volume": 1026500 + }, + { + "Date": "2026-04-08", + "Open": 250.22000122070312, + "Close": 249.44500732421875, + "Volume": 131846 + } + ], + "GS": [ + { + "Date": "2025-11-26", + "Open": 797.6668085409577, + "Close": 807.733642578125, + "Volume": 1862500 + }, + { + "Date": "2025-11-28", + "Open": 811.6832082899759, + "Close": 817.6619262695312, + "Volume": 868300 + }, + { + "Date": "2025-12-01", + "Open": 810.2875656835731, + "Close": 802.6359252929688, + "Volume": 2133200 + }, + { + "Date": "2025-12-02", + "Open": 806.8736458634792, + "Close": 810.9422607421875, + "Volume": 2254200 + }, + { + "Date": "2025-12-03", + "Open": 808.6940890182235, + "Close": 832.1904296875, + "Volume": 2347900 + }, + { + "Date": "2025-12-04", + "Open": 831.1657364333125, + "Close": 833.4437866210938, + "Volume": 1670800 + }, + { + "Date": "2025-12-05", + "Open": 832.8767632178467, + "Close": 850.086181640625, + "Volume": 2277500 + }, + { + "Date": "2025-12-08", + "Open": 856.5919479945819, + "Close": 862.1527099609375, + "Volume": 2238100 + }, + { + "Date": "2025-12-09", + "Open": 861.4663379540585, + "Close": 871.990966796875, + "Volume": 2274800 + }, + { + "Date": "2025-12-10", + "Open": 866.7882986217422, + "Close": 884.5846557617188, + "Volume": 2394300 + }, + { + "Date": "2025-12-11", + "Open": 885.3207721527939, + "Close": 906.2606201171875, + "Volume": 2683000 + }, + { + "Date": "2025-12-12", + "Open": 908.9663645061288, + "Close": 883.3114013671875, + "Volume": 2715200 + }, + { + "Date": "2025-12-15", + "Open": 887.3302178250863, + "Close": 884.932861328125, + "Volume": 1976600 + }, + { + "Date": "2025-12-16", + "Open": 885.5694354583045, + "Close": 874.5474853515625, + "Volume": 2161600 + }, + { + "Date": "2025-12-17", + "Open": 881.6898906109421, + "Close": 867.76318359375, + "Volume": 2213300 + }, + { + "Date": "2025-12-18", + "Open": 875.890426743916, + "Close": 871.71240234375, + "Volume": 2066300 + }, + { + "Date": "2025-12-19", + "Open": 878.5464065961062, + "Close": 888.8024291992188, + "Volume": 4808300 + }, + { + "Date": "2025-12-22", + "Open": 891.8265817606277, + "Close": 894.2935791015625, + "Volume": 1442300 + }, + { + "Date": "2025-12-23", + "Open": 895.6364536256929, + "Close": 896.9893798828125, + "Volume": 1210200 + }, + { + "Date": "2025-12-24", + "Open": 896.4422087460688, + "Close": 906.0119018554688, + "Volume": 771800 + }, + { + "Date": "2025-12-26", + "Open": 906.230733339062, + "Close": 902.2914428710938, + "Volume": 995300 + }, + { + "Date": "2025-12-29", + "Open": 901.7045908744618, + "Close": 887.50927734375, + "Volume": 1578000 + }, + { + "Date": "2025-12-30", + "Open": 890.0558358451997, + "Close": 879.7898559570312, + "Volume": 1833300 + }, + { + "Date": "2025-12-31", + "Open": 879.4715305603999, + "Close": 874.3982543945312, + "Volume": 1221500 + }, + { + "Date": "2026-01-02", + "Open": 879.3720926211839, + "Close": 909.5532836914062, + "Volume": 2817600 + }, + { + "Date": "2026-01-05", + "Open": 909.6129594353993, + "Close": 943.4747314453125, + "Volume": 3742000 + }, + { + "Date": "2026-01-06", + "Open": 944.4396232408563, + "Close": 950.4678955078125, + "Volume": 1966000 + }, + { + "Date": "2026-01-07", + "Open": 951.8705216356584, + "Close": 936.0935668945312, + "Volume": 2683300 + }, + { + "Date": "2026-01-08", + "Open": 930.582534797213, + "Close": 929.9359741210938, + "Volume": 1960800 + }, + { + "Date": "2026-01-09", + "Open": 933.8553472396276, + "Close": 934.064208984375, + "Volume": 1334100 + }, + { + "Date": "2026-01-12", + "Open": 929.1103377184415, + "Close": 944.5789184570312, + "Volume": 2179600 + }, + { + "Date": "2026-01-13", + "Open": 942.360623931235, + "Close": 933.2386474609375, + "Volume": 1969600 + }, + { + "Date": "2026-01-14", + "Open": 927.4192343524101, + "Close": 927.7872924804688, + "Volume": 2513000 + }, + { + "Date": "2026-01-15", + "Open": 920.0579845001288, + "Close": 970.7511596679688, + "Volume": 3773700 + }, + { + "Date": "2026-01-16", + "Open": 967.9061580031429, + "Close": 956.9637451171875, + "Volume": 3071600 + }, + { + "Date": "2026-01-20", + "Open": 941.4255262081355, + "Close": 938.4312744140625, + "Volume": 2629100 + }, + { + "Date": "2026-01-21", + "Open": 939.0579724141925, + "Close": 948.0208129882812, + "Volume": 2251300 + }, + { + "Date": "2026-01-22", + "Open": 955.0338724255563, + "Close": 949.6522216796875, + "Volume": 2468300 + }, + { + "Date": "2026-01-23", + "Open": 929.1899567211183, + "Close": 914.0695190429688, + "Volume": 3872600 + }, + { + "Date": "2026-01-26", + "Open": 913.601907725483, + "Close": 926.9815063476562, + "Volume": 2655900 + }, + { + "Date": "2026-01-27", + "Open": 919.162696523467, + "Close": 924.8527221679688, + "Volume": 2012500 + }, + { + "Date": "2026-01-28", + "Open": 927.6281630148297, + "Close": 931.9056396484375, + "Volume": 1674100 + }, + { + "Date": "2026-01-29", + "Open": 932.3930591278786, + "Close": 935.1983032226562, + "Volume": 2335400 + }, + { + "Date": "2026-01-30", + "Open": 929.06062166473, + "Close": 930.512939453125, + "Volume": 1893700 + }, + { + "Date": "2026-02-02", + "Open": 927.2501211047988, + "Close": 941.3757934570312, + "Volume": 1802000 + }, + { + "Date": "2026-02-03", + "Open": 944.5292068361143, + "Close": 934.07421875, + "Volume": 2321900 + }, + { + "Date": "2026-02-04", + "Open": 932.2139815030331, + "Close": 908.5186767578125, + "Volume": 3561900 + }, + { + "Date": "2026-02-05", + "Open": 896.9495351708357, + "Close": 885.7484741210938, + "Volume": 3214300 + }, + { + "Date": "2026-02-06", + "Open": 903.1171232906197, + "Close": 923.8878173828125, + "Volume": 2473200 + }, + { + "Date": "2026-02-09", + "Open": 924.13647549493, + "Close": 938.679931640625, + "Volume": 2322600 + }, + { + "Date": "2026-02-10", + "Open": 940.7490962073659, + "Close": 944.0218505859375, + "Volume": 3324900 + }, + { + "Date": "2026-02-11", + "Open": 945.6632122829654, + "Close": 939.6448974609375, + "Volume": 2654300 + }, + { + "Date": "2026-02-12", + "Open": 951.1642697890875, + "Close": 899.8145141601562, + "Volume": 3188700 + }, + { + "Date": "2026-02-13", + "Open": 889.7275606014595, + "Close": 900.4014282226562, + "Volume": 2623000 + }, + { + "Date": "2026-02-17", + "Open": 902.9778306874582, + "Close": 911.2443237304688, + "Volume": 2008500 + }, + { + "Date": "2026-02-18", + "Open": 916.7553797076476, + "Close": 928.8417358398438, + "Volume": 1864900 + }, + { + "Date": "2026-02-19", + "Open": 920.157458247533, + "Close": 911.8511962890625, + "Volume": 1974200 + }, + { + "Date": "2026-02-20", + "Open": 907.7725920429826, + "Close": 917.411865234375, + "Volume": 2009100 + }, + { + "Date": "2026-02-23", + "Open": 913.6915043954327, + "Close": 887.6386108398438, + "Volume": 2535900 + }, + { + "Date": "2026-02-24", + "Open": 880.8045393144852, + "Close": 897.5464477539062, + "Volume": 1971500 + }, + { + "Date": "2026-02-25", + "Open": 909.9312289141567, + "Close": 916.556396484375, + "Volume": 1763600 + }, + { + "Date": "2026-02-26", + "Open": 922.9029760046975, + "Close": 924.136474609375, + "Volume": 2220300 + }, + { + "Date": "2026-02-27", + "Open": 907.2255197772948, + "Close": 855.0700073242188, + "Volume": 5552300 + }, + { + "Date": "2026-03-02", + "Open": 840.0, + "Close": 861.7000122070312, + "Volume": 2873200 + }, + { + "Date": "2026-03-03", + "Open": 836.0, + "Close": 862.5800170898438, + "Volume": 3782100 + }, + { + "Date": "2026-03-04", + "Open": 869.8400268554688, + "Close": 867.25, + "Volume": 2081700 + }, + { + "Date": "2026-03-05", + "Open": 862.010009765625, + "Close": 835.4600219726562, + "Volume": 3093700 + }, + { + "Date": "2026-03-06", + "Open": 816.0, + "Close": 821.4199829101562, + "Volume": 2473000 + }, + { + "Date": "2026-03-09", + "Open": 810.0, + "Close": 832.030029296875, + "Volume": 3258200 + }, + { + "Date": "2026-03-10", + "Open": 834.6799926757812, + "Close": 833.8099975585938, + "Volume": 1871900 + }, + { + "Date": "2026-03-11", + "Open": 829.9500122070312, + "Close": 823.760009765625, + "Volume": 2227000 + }, + { + "Date": "2026-03-12", + "Open": 805.3200073242188, + "Close": 787.52001953125, + "Volume": 3533000 + }, + { + "Date": "2026-03-13", + "Open": 789.3599853515625, + "Close": 782.2100219726562, + "Volume": 2567400 + }, + { + "Date": "2026-03-16", + "Open": 792.0, + "Close": 794.77001953125, + "Volume": 2082700 + }, + { + "Date": "2026-03-17", + "Open": 806.2999877929688, + "Close": 807.0399780273438, + "Volume": 1955600 + }, + { + "Date": "2026-03-18", + "Open": 801.0, + "Close": 805.47998046875, + "Volume": 1541300 + }, + { + "Date": "2026-03-19", + "Open": 792.9299926757812, + "Close": 809.5, + "Volume": 1765900 + }, + { + "Date": "2026-03-20", + "Open": 807.0, + "Close": 813.530029296875, + "Volume": 3918400 + }, + { + "Date": "2026-03-23", + "Open": 833.0, + "Close": 831.27001953125, + "Volume": 2190300 + }, + { + "Date": "2026-03-24", + "Open": 824.9299926757812, + "Close": 835.719970703125, + "Volume": 1656100 + }, + { + "Date": "2026-03-25", + "Open": 845.010009765625, + "Close": 841.8400268554688, + "Volume": 1628900 + }, + { + "Date": "2026-03-26", + "Open": 833.7899780273438, + "Close": 822.6400146484375, + "Volume": 2052200 + }, + { + "Date": "2026-03-27", + "Open": 813.6699829101562, + "Close": 802.8900146484375, + "Volume": 2106800 + }, + { + "Date": "2026-03-30", + "Open": 811.1199951171875, + "Close": 807.5999755859375, + "Volume": 1621400 + }, + { + "Date": "2026-03-31", + "Open": 823.9000244140625, + "Close": 845.989990234375, + "Volume": 2689800 + }, + { + "Date": "2026-04-01", + "Open": 859.9500122070312, + "Close": 860.2100219726562, + "Volume": 1803600 + }, + { + "Date": "2026-04-02", + "Open": 838.3900146484375, + "Close": 863.0399780273438, + "Volume": 1717700 + }, + { + "Date": "2026-04-06", + "Open": 863.0, + "Close": 866.0499877929688, + "Volume": 1444500 + }, + { + "Date": "2026-04-07", + "Open": 858.0, + "Close": 864.1500244140625, + "Volume": 1472700 + }, + { + "Date": "2026-04-08", + "Open": 903.010009765625, + "Close": 896.469970703125, + "Volume": 1036473 + } + ], + "GSHD": [ + { + "Date": "2025-11-26", + "Open": 70.61000061035156, + "Close": 71.75, + "Volume": 293400 + }, + { + "Date": "2025-11-28", + "Open": 71.72000122070312, + "Close": 71.55000305175781, + "Volume": 98300 + }, + { + "Date": "2025-12-01", + "Open": 73.02999877929688, + "Close": 75.55999755859375, + "Volume": 487100 + }, + { + "Date": "2025-12-02", + "Open": 77.05000305175781, + "Close": 75.97000122070312, + "Volume": 474700 + }, + { + "Date": "2025-12-03", + "Open": 75.4000015258789, + "Close": 75.91000366210938, + "Volume": 345200 + }, + { + "Date": "2025-12-04", + "Open": 75.33000183105469, + "Close": 75.30000305175781, + "Volume": 271800 + }, + { + "Date": "2025-12-05", + "Open": 75.22000122070312, + "Close": 76.0, + "Volume": 362300 + }, + { + "Date": "2025-12-08", + "Open": 76.0, + "Close": 73.81999969482422, + "Volume": 305600 + }, + { + "Date": "2025-12-09", + "Open": 74.38999938964844, + "Close": 74.30000305175781, + "Volume": 213400 + }, + { + "Date": "2025-12-10", + "Open": 74.33999633789062, + "Close": 74.23999786376953, + "Volume": 446700 + }, + { + "Date": "2025-12-11", + "Open": 74.33999633789062, + "Close": 78.37000274658203, + "Volume": 360300 + }, + { + "Date": "2025-12-12", + "Open": 78.73999786376953, + "Close": 77.83000183105469, + "Volume": 208600 + }, + { + "Date": "2025-12-15", + "Open": 78.66999816894531, + "Close": 76.37000274658203, + "Volume": 267100 + }, + { + "Date": "2025-12-16", + "Open": 76.1500015258789, + "Close": 71.19000244140625, + "Volume": 410100 + }, + { + "Date": "2025-12-17", + "Open": 70.69000244140625, + "Close": 71.0, + "Volume": 308000 + }, + { + "Date": "2025-12-18", + "Open": 71.12000274658203, + "Close": 72.79000091552734, + "Volume": 357700 + }, + { + "Date": "2025-12-19", + "Open": 73.11000061035156, + "Close": 73.44499969482422, + "Volume": 635200 + }, + { + "Date": "2025-12-22", + "Open": 73.11000061035156, + "Close": 75.0, + "Volume": 241600 + }, + { + "Date": "2025-12-23", + "Open": 75.0999984741211, + "Close": 75.08999633789062, + "Volume": 231600 + }, + { + "Date": "2025-12-24", + "Open": 74.80000305175781, + "Close": 75.81999969482422, + "Volume": 124200 + }, + { + "Date": "2025-12-26", + "Open": 75.7300033569336, + "Close": 75.30999755859375, + "Volume": 136000 + }, + { + "Date": "2025-12-29", + "Open": 75.51000213623047, + "Close": 75.23999786376953, + "Volume": 146100 + }, + { + "Date": "2025-12-30", + "Open": 74.94000244140625, + "Close": 74.56999969482422, + "Volume": 129800 + }, + { + "Date": "2025-12-31", + "Open": 74.13999938964844, + "Close": 73.6500015258789, + "Volume": 214800 + }, + { + "Date": "2026-01-02", + "Open": 73.5, + "Close": 70.16000366210938, + "Volume": 278800 + }, + { + "Date": "2026-01-05", + "Open": 69.41000366210938, + "Close": 72.62000274658203, + "Volume": 261700 + }, + { + "Date": "2026-01-06", + "Open": 72.62000274658203, + "Close": 72.93000030517578, + "Volume": 229700 + }, + { + "Date": "2026-01-07", + "Open": 72.58000183105469, + "Close": 74.5199966430664, + "Volume": 234800 + }, + { + "Date": "2026-01-08", + "Open": 74.56999969482422, + "Close": 74.80000305175781, + "Volume": 195000 + }, + { + "Date": "2026-01-09", + "Open": 74.55999755859375, + "Close": 74.87999725341797, + "Volume": 154800 + }, + { + "Date": "2026-01-12", + "Open": 74.26000213623047, + "Close": 74.5, + "Volume": 143700 + }, + { + "Date": "2026-01-13", + "Open": 74.5199966430664, + "Close": 71.52999877929688, + "Volume": 254000 + }, + { + "Date": "2026-01-14", + "Open": 71.20999908447266, + "Close": 71.2699966430664, + "Volume": 298400 + }, + { + "Date": "2026-01-15", + "Open": 71.55999755859375, + "Close": 72.0999984741211, + "Volume": 250900 + }, + { + "Date": "2026-01-16", + "Open": 72.0999984741211, + "Close": 71.56999969482422, + "Volume": 214200 + }, + { + "Date": "2026-01-20", + "Open": 70.7699966430664, + "Close": 68.83999633789062, + "Volume": 193000 + }, + { + "Date": "2026-01-21", + "Open": 68.66999816894531, + "Close": 68.94000244140625, + "Volume": 298600 + }, + { + "Date": "2026-01-22", + "Open": 69.05000305175781, + "Close": 69.12999725341797, + "Volume": 268400 + }, + { + "Date": "2026-01-23", + "Open": 68.45999908447266, + "Close": 68.62000274658203, + "Volume": 134100 + }, + { + "Date": "2026-01-26", + "Open": 68.7699966430664, + "Close": 68.27999877929688, + "Volume": 193000 + }, + { + "Date": "2026-01-27", + "Open": 67.48999786376953, + "Close": 63.58000183105469, + "Volume": 416400 + }, + { + "Date": "2026-01-28", + "Open": 63.529998779296875, + "Close": 62.61000061035156, + "Volume": 212600 + }, + { + "Date": "2026-01-29", + "Open": 62.77000045776367, + "Close": 62.720001220703125, + "Volume": 230300 + }, + { + "Date": "2026-01-30", + "Open": 62.810001373291016, + "Close": 61.84000015258789, + "Volume": 243000 + }, + { + "Date": "2026-02-02", + "Open": 62.209999084472656, + "Close": 60.16999816894531, + "Volume": 296600 + }, + { + "Date": "2026-02-03", + "Open": 59.630001068115234, + "Close": 60.369998931884766, + "Volume": 353700 + }, + { + "Date": "2026-02-04", + "Open": 61.040000915527344, + "Close": 64.98999786376953, + "Volume": 504900 + }, + { + "Date": "2026-02-05", + "Open": 65.12000274658203, + "Close": 64.01000213623047, + "Volume": 330900 + }, + { + "Date": "2026-02-06", + "Open": 64.26000213623047, + "Close": 66.16999816894531, + "Volume": 259900 + }, + { + "Date": "2026-02-09", + "Open": 65.77999877929688, + "Close": 57.45000076293945, + "Volume": 725900 + }, + { + "Date": "2026-02-10", + "Open": 57.0, + "Close": 50.02000045776367, + "Volume": 1667100 + }, + { + "Date": "2026-02-11", + "Open": 50.46500015258789, + "Close": 49.505001068115234, + "Volume": 1241200 + }, + { + "Date": "2026-02-12", + "Open": 49.90999984741211, + "Close": 52.349998474121094, + "Volume": 775700 + }, + { + "Date": "2026-02-13", + "Open": 51.41999816894531, + "Close": 48.689998626708984, + "Volume": 700000 + }, + { + "Date": "2026-02-17", + "Open": 49.220001220703125, + "Close": 50.630001068115234, + "Volume": 878400 + }, + { + "Date": "2026-02-18", + "Open": 54.255001068115234, + "Close": 47.380001068115234, + "Volume": 1463900 + }, + { + "Date": "2026-02-19", + "Open": 47.4900016784668, + "Close": 43.75, + "Volume": 855600 + }, + { + "Date": "2026-02-20", + "Open": 43.939998626708984, + "Close": 44.45000076293945, + "Volume": 832900 + }, + { + "Date": "2026-02-23", + "Open": 44.0, + "Close": 45.81999969482422, + "Volume": 1139200 + }, + { + "Date": "2026-02-24", + "Open": 45.91999816894531, + "Close": 50.060001373291016, + "Volume": 801600 + }, + { + "Date": "2026-02-25", + "Open": 50.220001220703125, + "Close": 51.13999938964844, + "Volume": 786900 + }, + { + "Date": "2026-02-26", + "Open": 52.45000076293945, + "Close": 53.959999084472656, + "Volume": 700700 + }, + { + "Date": "2026-02-27", + "Open": 53.5099983215332, + "Close": 54.20000076293945, + "Volume": 672300 + }, + { + "Date": "2026-03-02", + "Open": 53.0, + "Close": 55.33000183105469, + "Volume": 475800 + }, + { + "Date": "2026-03-03", + "Open": 53.68000030517578, + "Close": 52.2599983215332, + "Volume": 490900 + }, + { + "Date": "2026-03-04", + "Open": 52.2599983215332, + "Close": 50.7400016784668, + "Volume": 305100 + }, + { + "Date": "2026-03-05", + "Open": 50.29999923706055, + "Close": 50.79999923706055, + "Volume": 310700 + }, + { + "Date": "2026-03-06", + "Open": 50.0, + "Close": 50.13999938964844, + "Volume": 339500 + }, + { + "Date": "2026-03-09", + "Open": 49.56999969482422, + "Close": 47.88999938964844, + "Volume": 241500 + }, + { + "Date": "2026-03-10", + "Open": 47.33000183105469, + "Close": 46.189998626708984, + "Volume": 409000 + }, + { + "Date": "2026-03-11", + "Open": 46.0099983215332, + "Close": 44.13999938964844, + "Volume": 305400 + }, + { + "Date": "2026-03-12", + "Open": 43.61000061035156, + "Close": 43.959999084472656, + "Volume": 656200 + }, + { + "Date": "2026-03-13", + "Open": 44.20000076293945, + "Close": 44.16999816894531, + "Volume": 472400 + }, + { + "Date": "2026-03-16", + "Open": 44.09000015258789, + "Close": 44.93000030517578, + "Volume": 551800 + }, + { + "Date": "2026-03-17", + "Open": 45.119998931884766, + "Close": 45.029998779296875, + "Volume": 318600 + }, + { + "Date": "2026-03-18", + "Open": 44.31999969482422, + "Close": 45.0, + "Volume": 362700 + }, + { + "Date": "2026-03-19", + "Open": 45.130001068115234, + "Close": 42.209999084472656, + "Volume": 480100 + }, + { + "Date": "2026-03-20", + "Open": 41.93000030517578, + "Close": 42.41999816894531, + "Volume": 1043500 + }, + { + "Date": "2026-03-23", + "Open": 43.619998931884766, + "Close": 44.38999938964844, + "Volume": 613700 + }, + { + "Date": "2026-03-24", + "Open": 43.84000015258789, + "Close": 42.0, + "Volume": 572600 + }, + { + "Date": "2026-03-25", + "Open": 42.459999084472656, + "Close": 41.189998626708984, + "Volume": 471800 + }, + { + "Date": "2026-03-26", + "Open": 40.9900016784668, + "Close": 42.08000183105469, + "Volume": 382800 + }, + { + "Date": "2026-03-27", + "Open": 41.70000076293945, + "Close": 41.099998474121094, + "Volume": 361900 + }, + { + "Date": "2026-03-30", + "Open": 41.36000061035156, + "Close": 42.29999923706055, + "Volume": 310300 + }, + { + "Date": "2026-03-31", + "Open": 42.22999954223633, + "Close": 42.65999984741211, + "Volume": 519500 + }, + { + "Date": "2026-04-01", + "Open": 42.58000183105469, + "Close": 41.79999923706055, + "Volume": 233900 + }, + { + "Date": "2026-04-02", + "Open": 41.52000045776367, + "Close": 42.439998626708984, + "Volume": 313200 + }, + { + "Date": "2026-04-06", + "Open": 42.16999816894531, + "Close": 44.4900016784668, + "Volume": 289000 + }, + { + "Date": "2026-04-07", + "Open": 44.58000183105469, + "Close": 44.65999984741211, + "Volume": 420400 + }, + { + "Date": "2026-04-08", + "Open": 44.880001068115234, + "Close": 45.79499816894531, + "Volume": 53847 + } + ], + "GTLS": [ + { + "Date": "2025-11-26", + "Open": 203.89999389648438, + "Close": 203.85000610351562, + "Volume": 554400 + }, + { + "Date": "2025-11-28", + "Open": 203.85000610351562, + "Close": 203.9499969482422, + "Volume": 226900 + }, + { + "Date": "2025-12-01", + "Open": 203.9199981689453, + "Close": 204.0399932861328, + "Volume": 494100 + }, + { + "Date": "2025-12-02", + "Open": 204.4499969482422, + "Close": 204.2100067138672, + "Volume": 393900 + }, + { + "Date": "2025-12-03", + "Open": 204.61000061035156, + "Close": 204.9600067138672, + "Volume": 518400 + }, + { + "Date": "2025-12-04", + "Open": 205.0, + "Close": 205.10000610351562, + "Volume": 354100 + }, + { + "Date": "2025-12-05", + "Open": 205.1999969482422, + "Close": 205.1199951171875, + "Volume": 544000 + }, + { + "Date": "2025-12-08", + "Open": 205.1199951171875, + "Close": 205.2100067138672, + "Volume": 353200 + }, + { + "Date": "2025-12-09", + "Open": 205.22000122070312, + "Close": 205.39999389648438, + "Volume": 396500 + }, + { + "Date": "2025-12-10", + "Open": 205.13999938964844, + "Close": 205.5, + "Volume": 538000 + }, + { + "Date": "2025-12-11", + "Open": 205.35000610351562, + "Close": 205.60000610351562, + "Volume": 770200 + }, + { + "Date": "2025-12-12", + "Open": 205.44000244140625, + "Close": 205.77999877929688, + "Volume": 646700 + }, + { + "Date": "2025-12-15", + "Open": 206.0, + "Close": 205.94000244140625, + "Volume": 597600 + }, + { + "Date": "2025-12-16", + "Open": 206.0, + "Close": 205.7100067138672, + "Volume": 781000 + }, + { + "Date": "2025-12-17", + "Open": 205.80999755859375, + "Close": 205.61000061035156, + "Volume": 605700 + }, + { + "Date": "2025-12-18", + "Open": 205.85000610351562, + "Close": 205.5, + "Volume": 1273900 + }, + { + "Date": "2025-12-19", + "Open": 206.1199951171875, + "Close": 205.91000366210938, + "Volume": 912400 + }, + { + "Date": "2025-12-22", + "Open": 206.0, + "Close": 205.89999389648438, + "Volume": 231000 + }, + { + "Date": "2025-12-23", + "Open": 205.97999572753906, + "Close": 205.97000122070312, + "Volume": 761700 + }, + { + "Date": "2025-12-24", + "Open": 205.85000610351562, + "Close": 205.9600067138672, + "Volume": 180500 + }, + { + "Date": "2025-12-26", + "Open": 206.0, + "Close": 205.85000610351562, + "Volume": 203700 + }, + { + "Date": "2025-12-29", + "Open": 205.9199981689453, + "Close": 206.14999389648438, + "Volume": 1005800 + }, + { + "Date": "2025-12-30", + "Open": 206.25, + "Close": 206.3699951171875, + "Volume": 379400 + }, + { + "Date": "2025-12-31", + "Open": 206.64999389648438, + "Close": 206.22999572753906, + "Volume": 322200 + }, + { + "Date": "2026-01-02", + "Open": 206.22999572753906, + "Close": 206.22999572753906, + "Volume": 695600 + }, + { + "Date": "2026-01-05", + "Open": 206.10000610351562, + "Close": 206.17999267578125, + "Volume": 657000 + }, + { + "Date": "2026-01-06", + "Open": 206.00999450683594, + "Close": 206.25, + "Volume": 782400 + }, + { + "Date": "2026-01-07", + "Open": 206.3800048828125, + "Close": 206.6999969482422, + "Volume": 392400 + }, + { + "Date": "2026-01-08", + "Open": 206.5, + "Close": 206.83999633789062, + "Volume": 490900 + }, + { + "Date": "2026-01-09", + "Open": 206.9600067138672, + "Close": 206.6699981689453, + "Volume": 430500 + }, + { + "Date": "2026-01-12", + "Open": 206.64999389648438, + "Close": 206.7100067138672, + "Volume": 327000 + }, + { + "Date": "2026-01-13", + "Open": 206.8000030517578, + "Close": 206.99000549316406, + "Volume": 598900 + }, + { + "Date": "2026-01-14", + "Open": 206.99000549316406, + "Close": 206.94000244140625, + "Volume": 409200 + }, + { + "Date": "2026-01-15", + "Open": 207.1300048828125, + "Close": 207.05999755859375, + "Volume": 540800 + }, + { + "Date": "2026-01-16", + "Open": 207.0, + "Close": 207.41000366210938, + "Volume": 565800 + }, + { + "Date": "2026-01-20", + "Open": 207.32000732421875, + "Close": 207.3300018310547, + "Volume": 861500 + }, + { + "Date": "2026-01-21", + "Open": 207.77000427246094, + "Close": 207.5, + "Volume": 793300 + }, + { + "Date": "2026-01-22", + "Open": 207.5, + "Close": 207.49000549316406, + "Volume": 508600 + }, + { + "Date": "2026-01-23", + "Open": 207.47999572753906, + "Close": 207.30999755859375, + "Volume": 650400 + }, + { + "Date": "2026-01-26", + "Open": 207.3800048828125, + "Close": 207.27999877929688, + "Volume": 443000 + }, + { + "Date": "2026-01-27", + "Open": 207.2100067138672, + "Close": 207.25, + "Volume": 493100 + }, + { + "Date": "2026-01-28", + "Open": 207.10000610351562, + "Close": 207.27000427246094, + "Volume": 711800 + }, + { + "Date": "2026-01-29", + "Open": 207.1300048828125, + "Close": 207.1999969482422, + "Volume": 1229000 + }, + { + "Date": "2026-01-30", + "Open": 207.2100067138672, + "Close": 207.33999633789062, + "Volume": 1205200 + }, + { + "Date": "2026-02-02", + "Open": 207.02999877929688, + "Close": 207.4499969482422, + "Volume": 730900 + }, + { + "Date": "2026-02-03", + "Open": 208.24000549316406, + "Close": 207.39999389648438, + "Volume": 888000 + }, + { + "Date": "2026-02-04", + "Open": 207.5, + "Close": 207.35000610351562, + "Volume": 1188100 + }, + { + "Date": "2026-02-05", + "Open": 207.1999969482422, + "Close": 207.0800018310547, + "Volume": 1612900 + }, + { + "Date": "2026-02-06", + "Open": 207.5, + "Close": 207.4499969482422, + "Volume": 1222000 + }, + { + "Date": "2026-02-09", + "Open": 207.42999267578125, + "Close": 207.52999877929688, + "Volume": 1275600 + }, + { + "Date": "2026-02-10", + "Open": 207.5500030517578, + "Close": 207.0, + "Volume": 901800 + }, + { + "Date": "2026-02-11", + "Open": 207.38999938964844, + "Close": 206.9600067138672, + "Volume": 1737500 + }, + { + "Date": "2026-02-12", + "Open": 207.13999938964844, + "Close": 206.63999938964844, + "Volume": 1494400 + }, + { + "Date": "2026-02-13", + "Open": 206.97000122070312, + "Close": 206.77000427246094, + "Volume": 1478200 + }, + { + "Date": "2026-02-17", + "Open": 206.82000732421875, + "Close": 207.3699951171875, + "Volume": 1308000 + }, + { + "Date": "2026-02-18", + "Open": 207.57000732421875, + "Close": 207.32000732421875, + "Volume": 1365900 + }, + { + "Date": "2026-02-19", + "Open": 207.47999572753906, + "Close": 206.9600067138672, + "Volume": 1035400 + }, + { + "Date": "2026-02-20", + "Open": 207.0500030517578, + "Close": 207.1699981689453, + "Volume": 2072200 + }, + { + "Date": "2026-02-23", + "Open": 207.16000366210938, + "Close": 207.2100067138672, + "Volume": 1068700 + }, + { + "Date": "2026-02-24", + "Open": 207.3000030517578, + "Close": 207.5800018310547, + "Volume": 1380300 + }, + { + "Date": "2026-02-25", + "Open": 207.5, + "Close": 207.3000030517578, + "Volume": 1640600 + }, + { + "Date": "2026-02-26", + "Open": 207.4499969482422, + "Close": 207.42999267578125, + "Volume": 1060700 + }, + { + "Date": "2026-02-27", + "Open": 207.3300018310547, + "Close": 207.3000030517578, + "Volume": 1263000 + }, + { + "Date": "2026-03-02", + "Open": 207.25, + "Close": 207.05999755859375, + "Volume": 1443000 + }, + { + "Date": "2026-03-03", + "Open": 207.02000427246094, + "Close": 206.72000122070312, + "Volume": 2620700 + }, + { + "Date": "2026-03-04", + "Open": 206.77999877929688, + "Close": 207.27000427246094, + "Volume": 2168600 + }, + { + "Date": "2026-03-05", + "Open": 207.10000610351562, + "Close": 207.24000549316406, + "Volume": 2336500 + }, + { + "Date": "2026-03-06", + "Open": 207.08999633789062, + "Close": 207.16000366210938, + "Volume": 1726500 + }, + { + "Date": "2026-03-09", + "Open": 207.02999877929688, + "Close": 207.1999969482422, + "Volume": 3963000 + }, + { + "Date": "2026-03-10", + "Open": 207.0, + "Close": 206.80999755859375, + "Volume": 3717900 + }, + { + "Date": "2026-03-11", + "Open": 206.8000030517578, + "Close": 207.14999389648438, + "Volume": 2124700 + }, + { + "Date": "2026-03-12", + "Open": 206.85000610351562, + "Close": 206.89999389648438, + "Volume": 1708600 + }, + { + "Date": "2026-03-13", + "Open": 206.89999389648438, + "Close": 206.8000030517578, + "Volume": 2693200 + }, + { + "Date": "2026-03-16", + "Open": 206.9499969482422, + "Close": 206.9600067138672, + "Volume": 1997500 + }, + { + "Date": "2026-03-17", + "Open": 207.07000732421875, + "Close": 207.24000549316406, + "Volume": 1602000 + }, + { + "Date": "2026-03-18", + "Open": 207.3000030517578, + "Close": 207.05999755859375, + "Volume": 2098400 + }, + { + "Date": "2026-03-19", + "Open": 207.0399932861328, + "Close": 207.1199951171875, + "Volume": 2034800 + }, + { + "Date": "2026-03-20", + "Open": 207.1999969482422, + "Close": 207.02999877929688, + "Volume": 3793300 + }, + { + "Date": "2026-03-23", + "Open": 207.16000366210938, + "Close": 207.0800018310547, + "Volume": 1823100 + }, + { + "Date": "2026-03-24", + "Open": 207.17999267578125, + "Close": 207.0500030517578, + "Volume": 2191600 + }, + { + "Date": "2026-03-25", + "Open": 207.14999389648438, + "Close": 207.24000549316406, + "Volume": 1956900 + }, + { + "Date": "2026-03-26", + "Open": 207.0800018310547, + "Close": 207.02000427246094, + "Volume": 1213900 + }, + { + "Date": "2026-03-27", + "Open": 206.9600067138672, + "Close": 206.72000122070312, + "Volume": 1658300 + }, + { + "Date": "2026-03-30", + "Open": 206.82000732421875, + "Close": 206.8000030517578, + "Volume": 3236200 + }, + { + "Date": "2026-03-31", + "Open": 206.88999938964844, + "Close": 206.75, + "Volume": 3343000 + }, + { + "Date": "2026-04-01", + "Open": 206.8699951171875, + "Close": 206.94000244140625, + "Volume": 2140000 + }, + { + "Date": "2026-04-02", + "Open": 207.10000610351562, + "Close": 207.08999633789062, + "Volume": 1029000 + }, + { + "Date": "2026-04-06", + "Open": 207.10000610351562, + "Close": 207.57000732421875, + "Volume": 1939100 + }, + { + "Date": "2026-04-07", + "Open": 207.4499969482422, + "Close": 207.36000061035156, + "Volume": 999700 + }, + { + "Date": "2026-04-08", + "Open": 207.60000610351562, + "Close": 207.5399932861328, + "Volume": 603569 + } + ], + "HAS": [ + { + "Date": "2025-11-26", + "Open": 81.00152756657499, + "Close": 82.10392761230469, + "Volume": 1711100 + }, + { + "Date": "2025-11-28", + "Open": 82.02447492108831, + "Close": 82.03440856933594, + "Volume": 1023800 + }, + { + "Date": "2025-12-01", + "Open": 81.5874912186547, + "Close": 82.12379455566406, + "Volume": 1625600 + }, + { + "Date": "2025-12-02", + "Open": 82.13372528364782, + "Close": 81.0909194946289, + "Volume": 1234800 + }, + { + "Date": "2025-12-03", + "Open": 81.18029915390366, + "Close": 81.90530395507812, + "Volume": 1355900 + }, + { + "Date": "2025-12-04", + "Open": 81.81591284572548, + "Close": 81.28954315185547, + "Volume": 1037200 + }, + { + "Date": "2025-12-05", + "Open": 81.21008818586276, + "Close": 80.544677734375, + "Volume": 1097500 + }, + { + "Date": "2025-12-08", + "Open": 80.96179944135423, + "Close": 80.57447052001953, + "Volume": 1556200 + }, + { + "Date": "2025-12-09", + "Open": 80.23680365606971, + "Close": 79.31317138671875, + "Volume": 1438200 + }, + { + "Date": "2025-12-10", + "Open": 79.31317318611471, + "Close": 81.59742736816406, + "Volume": 1442400 + }, + { + "Date": "2025-12-11", + "Open": 81.51797693574981, + "Close": 83.38510131835938, + "Volume": 2651300 + }, + { + "Date": "2025-12-12", + "Open": 83.42482880874236, + "Close": 80.99160766601562, + "Volume": 2240300 + }, + { + "Date": "2025-12-15", + "Open": 81.79605218464322, + "Close": 80.544677734375, + "Volume": 2553200 + }, + { + "Date": "2025-12-16", + "Open": 80.5844103829638, + "Close": 79.85941314697266, + "Volume": 2412900 + }, + { + "Date": "2025-12-17", + "Open": 79.72036204043624, + "Close": 80.79296875, + "Volume": 1600000 + }, + { + "Date": "2025-12-18", + "Open": 81.15050656220967, + "Close": 81.46831512451172, + "Volume": 1851000 + }, + { + "Date": "2025-12-19", + "Open": 81.4683161144303, + "Close": 81.41866302490234, + "Volume": 1771300 + }, + { + "Date": "2025-12-22", + "Open": 81.41866340980016, + "Close": 81.00153350830078, + "Volume": 1050400 + }, + { + "Date": "2025-12-23", + "Open": 81.22995723493618, + "Close": 80.8525619506836, + "Volume": 1094900 + }, + { + "Date": "2025-12-24", + "Open": 80.82276437511173, + "Close": 81.07105255126953, + "Volume": 349300 + }, + { + "Date": "2025-12-26", + "Open": 80.87242251856036, + "Close": 81.99468231201172, + "Volume": 660100 + }, + { + "Date": "2025-12-29", + "Open": 81.81591700801161, + "Close": 82.2628402709961, + "Volume": 889400 + }, + { + "Date": "2025-12-30", + "Open": 82.2628356730583, + "Close": 82.10392761230469, + "Volume": 1724800 + }, + { + "Date": "2025-12-31", + "Open": 82.26284090788728, + "Close": 81.43852233886719, + "Volume": 924600 + }, + { + "Date": "2026-01-02", + "Open": 81.4385190533482, + "Close": 82.4018783569336, + "Volume": 967700 + }, + { + "Date": "2026-01-05", + "Open": 82.24297366939962, + "Close": 84.99401092529297, + "Volume": 1751100 + }, + { + "Date": "2026-01-06", + "Open": 84.70599443196879, + "Close": 86.64263916015625, + "Volume": 1764000 + }, + { + "Date": "2026-01-07", + "Open": 86.69229639093301, + "Close": 86.42414093017578, + "Volume": 1584400 + }, + { + "Date": "2026-01-08", + "Open": 85.93750337136893, + "Close": 88.52963256835938, + "Volume": 2514100 + }, + { + "Date": "2026-01-09", + "Open": 88.32106423146413, + "Close": 86.1261978149414, + "Volume": 2797700 + }, + { + "Date": "2026-01-12", + "Open": 85.76866376963417, + "Close": 86.04674530029297, + "Volume": 1724200 + }, + { + "Date": "2026-01-13", + "Open": 85.89777412996409, + "Close": 86.27517700195312, + "Volume": 2367800 + }, + { + "Date": "2026-01-14", + "Open": 86.05667937044718, + "Close": 84.83509826660156, + "Volume": 1491300 + }, + { + "Date": "2026-01-15", + "Open": 85.12311584286904, + "Close": 86.29503631591797, + "Volume": 1293500 + }, + { + "Date": "2026-01-16", + "Open": 86.20565412890124, + "Close": 85.60975646972656, + "Volume": 1329200 + }, + { + "Date": "2026-01-20", + "Open": 84.90461654801813, + "Close": 84.54708099365234, + "Volume": 2479900 + }, + { + "Date": "2026-01-21", + "Open": 85.27208629598887, + "Close": 87.2981185913086, + "Volume": 2098600 + }, + { + "Date": "2026-01-22", + "Open": 87.65566075799174, + "Close": 88.14230346679688, + "Volume": 1251000 + }, + { + "Date": "2026-01-23", + "Open": 87.9833891163321, + "Close": 88.0727767944336, + "Volume": 1702400 + }, + { + "Date": "2026-01-26", + "Open": 88.07277812277064, + "Close": 88.79778289794922, + "Volume": 1258800 + }, + { + "Date": "2026-01-27", + "Open": 88.85737189627993, + "Close": 89.07586669921875, + "Volume": 1158400 + }, + { + "Date": "2026-01-28", + "Open": 89.24469716583981, + "Close": 89.26455688476562, + "Volume": 1197700 + }, + { + "Date": "2026-01-29", + "Open": 89.51284922443797, + "Close": 89.84059143066406, + "Volume": 1649000 + }, + { + "Date": "2026-01-30", + "Open": 89.65188910363163, + "Close": 88.6984634399414, + "Volume": 2336900 + }, + { + "Date": "2026-02-02", + "Open": 88.69846080592059, + "Close": 93.19744110107422, + "Volume": 1833800 + }, + { + "Date": "2026-02-03", + "Open": 93.28682842474636, + "Close": 94.01183319091797, + "Volume": 2067800 + }, + { + "Date": "2026-02-04", + "Open": 94.73683159469209, + "Close": 95.9286117553711, + "Volume": 1810700 + }, + { + "Date": "2026-02-05", + "Open": 95.25327452946652, + "Close": 94.77655792236328, + "Volume": 2161900 + }, + { + "Date": "2026-02-06", + "Open": 95.83923078886836, + "Close": 93.19744110107422, + "Volume": 3118600 + }, + { + "Date": "2026-02-09", + "Open": 93.32656092871659, + "Close": 96.09745788574219, + "Volume": 4688700 + }, + { + "Date": "2026-02-10", + "Open": 98.17314206581291, + "Close": 103.28787994384766, + "Volume": 6079400 + }, + { + "Date": "2026-02-11", + "Open": 103.07931978596733, + "Close": 105.214599609375, + "Volume": 3093800 + }, + { + "Date": "2026-02-12", + "Open": 105.16493870532535, + "Close": 100.87451934814453, + "Volume": 3225700 + }, + { + "Date": "2026-02-13", + "Open": 101.08307890054513, + "Close": 101.74848937988281, + "Volume": 2435300 + }, + { + "Date": "2026-02-17", + "Open": 101.55979214646285, + "Close": 101.52999877929688, + "Volume": 1977000 + }, + { + "Date": "2026-02-18", + "Open": 101.69000244140625, + "Close": 101.16999816894531, + "Volume": 1595400 + }, + { + "Date": "2026-02-19", + "Open": 100.94000244140625, + "Close": 101.0, + "Volume": 1490100 + }, + { + "Date": "2026-02-20", + "Open": 101.0, + "Close": 101.45999908447266, + "Volume": 2012100 + }, + { + "Date": "2026-02-23", + "Open": 100.66000366210938, + "Close": 98.2699966430664, + "Volume": 2037000 + }, + { + "Date": "2026-02-24", + "Open": 98.9800033569336, + "Close": 99.80000305175781, + "Volume": 1153500 + }, + { + "Date": "2026-02-25", + "Open": 100.6500015258789, + "Close": 99.75, + "Volume": 1577600 + }, + { + "Date": "2026-02-26", + "Open": 100.06999969482422, + "Close": 100.36000061035156, + "Volume": 1496200 + }, + { + "Date": "2026-02-27", + "Open": 99.33999633789062, + "Close": 99.58999633789062, + "Volume": 2106200 + }, + { + "Date": "2026-03-02", + "Open": 97.69999694824219, + "Close": 99.05000305175781, + "Volume": 1782900 + }, + { + "Date": "2026-03-03", + "Open": 96.26000213623047, + "Close": 97.62999725341797, + "Volume": 1307600 + }, + { + "Date": "2026-03-04", + "Open": 98.12999725341797, + "Close": 97.12999725341797, + "Volume": 1608600 + }, + { + "Date": "2026-03-05", + "Open": 96.5, + "Close": 95.37000274658203, + "Volume": 1123500 + }, + { + "Date": "2026-03-06", + "Open": 94.12000274658203, + "Close": 94.48999786376953, + "Volume": 1489200 + }, + { + "Date": "2026-03-09", + "Open": 92.7699966430664, + "Close": 95.77999877929688, + "Volume": 1417500 + }, + { + "Date": "2026-03-10", + "Open": 95.80000305175781, + "Close": 95.06999969482422, + "Volume": 935200 + }, + { + "Date": "2026-03-11", + "Open": 94.05999755859375, + "Close": 94.2699966430664, + "Volume": 1176900 + }, + { + "Date": "2026-03-12", + "Open": 97.62000274658203, + "Close": 95.11000061035156, + "Volume": 2939900 + }, + { + "Date": "2026-03-13", + "Open": 95.4800033569336, + "Close": 93.4000015258789, + "Volume": 1352000 + }, + { + "Date": "2026-03-16", + "Open": 93.55000305175781, + "Close": 92.8499984741211, + "Volume": 1292200 + }, + { + "Date": "2026-03-17", + "Open": 93.5199966430664, + "Close": 93.27999877929688, + "Volume": 1761200 + }, + { + "Date": "2026-03-18", + "Open": 92.7300033569336, + "Close": 91.62999725341797, + "Volume": 1240300 + }, + { + "Date": "2026-03-19", + "Open": 91.30999755859375, + "Close": 91.36000061035156, + "Volume": 1698400 + }, + { + "Date": "2026-03-20", + "Open": 91.02999877929688, + "Close": 91.11000061035156, + "Volume": 2715900 + }, + { + "Date": "2026-03-23", + "Open": 92.7699966430664, + "Close": 92.98999786376953, + "Volume": 1837600 + }, + { + "Date": "2026-03-24", + "Open": 91.93000030517578, + "Close": 92.5999984741211, + "Volume": 887300 + }, + { + "Date": "2026-03-25", + "Open": 92.70999908447266, + "Close": 92.19000244140625, + "Volume": 971800 + }, + { + "Date": "2026-03-26", + "Open": 91.18000030517578, + "Close": 91.16000366210938, + "Volume": 1079600 + }, + { + "Date": "2026-03-27", + "Open": 90.5999984741211, + "Close": 88.58999633789062, + "Volume": 1822100 + }, + { + "Date": "2026-03-30", + "Open": 89.79000091552734, + "Close": 89.38999938964844, + "Volume": 2014200 + }, + { + "Date": "2026-03-31", + "Open": 90.45999908447266, + "Close": 93.5999984741211, + "Volume": 2067200 + }, + { + "Date": "2026-04-01", + "Open": 91.5999984741211, + "Close": 89.37999725341797, + "Volume": 3441200 + }, + { + "Date": "2026-04-02", + "Open": 88.19999694824219, + "Close": 90.16000366210938, + "Volume": 1729100 + }, + { + "Date": "2026-04-06", + "Open": 89.91999816894531, + "Close": 90.41999816894531, + "Volume": 1773200 + }, + { + "Date": "2026-04-07", + "Open": 89.91000366210938, + "Close": 89.4000015258789, + "Volume": 1471300 + }, + { + "Date": "2026-04-08", + "Open": 91.94999694824219, + "Close": 92.73999786376953, + "Volume": 233636 + } + ], + "HAL": [ + { + "Date": "2025-11-26", + "Open": 25.50351905822754, + "Close": 25.50351905822754, + "Volume": 7935700 + }, + { + "Date": "2025-11-28", + "Open": 25.35518430559034, + "Close": 25.928741455078125, + "Volume": 3968300 + }, + { + "Date": "2025-12-01", + "Open": 25.928741086095258, + "Close": 26.334186553955078, + "Volume": 10471300 + }, + { + "Date": "2025-12-02", + "Open": 26.29463130255299, + "Close": 26.61107635498047, + "Volume": 11259200 + }, + { + "Date": "2025-12-03", + "Open": 26.7802593053428, + "Close": 27.26789665222168, + "Volume": 10464200 + }, + { + "Date": "2025-12-04", + "Open": 27.128572103398366, + "Close": 27.695823669433594, + "Volume": 9450800 + }, + { + "Date": "2025-12-05", + "Open": 27.755534236598148, + "Close": 28.312835693359375, + "Volume": 13609700 + }, + { + "Date": "2025-12-08", + "Open": 28.1735088738585, + "Close": 27.944618225097656, + "Volume": 10455200 + }, + { + "Date": "2025-12-09", + "Open": 27.93466596867896, + "Close": 28.44220733642578, + "Volume": 11941800 + }, + { + "Date": "2025-12-10", + "Open": 28.39244872187918, + "Close": 28.89999008178711, + "Volume": 11399700 + }, + { + "Date": "2025-12-11", + "Open": 28.63129179473347, + "Close": 28.979604721069336, + "Volume": 9680000 + }, + { + "Date": "2025-12-12", + "Open": 29.27815782111754, + "Close": 28.48201560974121, + "Volume": 12144400 + }, + { + "Date": "2025-12-15", + "Open": 28.432255864161572, + "Close": 28.273027420043945, + "Volume": 10022500 + }, + { + "Date": "2025-12-16", + "Open": 27.874954665015434, + "Close": 27.058908462524414, + "Volume": 15971100 + }, + { + "Date": "2025-12-17", + "Open": 27.208185390747634, + "Close": 27.60625648498535, + "Volume": 12114900 + }, + { + "Date": "2025-12-18", + "Open": 27.526642700507878, + "Close": 27.327606201171875, + "Volume": 8327700 + }, + { + "Date": "2025-12-19", + "Open": 27.407222727714316, + "Close": 27.586353302001953, + "Volume": 26395800 + }, + { + "Date": "2025-12-22", + "Open": 27.874956119580855, + "Close": 28.054088592529297, + "Volume": 7142900 + }, + { + "Date": "2025-12-23", + "Open": 28.05408753136149, + "Close": 28.034183502197266, + "Volume": 4505200 + }, + { + "Date": "2025-12-24", + "Open": 28.034183722905894, + "Close": 27.894859313964844, + "Volume": 2341100 + }, + { + "Date": "2025-12-26", + "Open": 27.91476154661707, + "Close": 27.8251953125, + "Volume": 3005600 + }, + { + "Date": "2025-12-29", + "Open": 27.855051877395923, + "Close": 28.014280319213867, + "Volume": 4424200 + }, + { + "Date": "2025-12-30", + "Open": 28.193411716228457, + "Close": 28.35264015197754, + "Volume": 6200300 + }, + { + "Date": "2025-12-31", + "Open": 28.372545365156363, + "Close": 28.123750686645508, + "Volume": 4086000 + }, + { + "Date": "2026-01-02", + "Open": 28.20336522771927, + "Close": 29.457290649414062, + "Volume": 7818800 + }, + { + "Date": "2026-01-05", + "Open": 31.845717963489452, + "Close": 31.766103744506836, + "Volume": 47339000 + }, + { + "Date": "2026-01-06", + "Open": 31.606874804726477, + "Close": 30.681358337402344, + "Volume": 24490600 + }, + { + "Date": "2026-01-07", + "Open": 30.890347826949952, + "Close": 30.23352813720703, + "Volume": 17100300 + }, + { + "Date": "2026-01-08", + "Open": 30.71121474842247, + "Close": 32.014896392822266, + "Volume": 19696300 + }, + { + "Date": "2026-01-09", + "Open": 32.144272150461966, + "Close": 32.47268295288086, + "Volume": 11457500 + }, + { + "Date": "2026-01-12", + "Open": 32.70157311293616, + "Close": 31.746200561523438, + "Volume": 13374900 + }, + { + "Date": "2026-01-13", + "Open": 32.16417512978601, + "Close": 32.45277786254883, + "Volume": 13266100 + }, + { + "Date": "2026-01-14", + "Open": 32.631912099791, + "Close": 32.880706787109375, + "Volume": 15856100 + }, + { + "Date": "2026-01-15", + "Open": 32.53238963865062, + "Close": 32.62195587158203, + "Volume": 9753900 + }, + { + "Date": "2026-01-16", + "Open": 32.52244176619639, + "Close": 32.41297149658203, + "Volume": 10404900 + }, + { + "Date": "2026-01-20", + "Open": 32.24379074306182, + "Close": 31.90542984008789, + "Volume": 19391000 + }, + { + "Date": "2026-01-21", + "Open": 32.34330725327622, + "Close": 33.199161529541016, + "Volume": 26694700 + }, + { + "Date": "2026-01-22", + "Open": 33.19916151884544, + "Close": 33.55742645263672, + "Volume": 16173900 + }, + { + "Date": "2026-01-23", + "Open": 34.562554049949064, + "Close": 33.78631591796875, + "Volume": 16070500 + }, + { + "Date": "2026-01-26", + "Open": 34.333665016199625, + "Close": 33.995304107666016, + "Volume": 13985800 + }, + { + "Date": "2026-01-27", + "Open": 34.21424611195927, + "Close": 34.09482192993164, + "Volume": 9721700 + }, + { + "Date": "2026-01-28", + "Open": 34.35356865195958, + "Close": 33.199161529541016, + "Volume": 16317700 + }, + { + "Date": "2026-01-29", + "Open": 34.084869618237796, + "Close": 33.2290153503418, + "Volume": 18945000 + }, + { + "Date": "2026-01-30", + "Open": 33.17925833663674, + "Close": 33.35839080810547, + "Volume": 13557300 + }, + { + "Date": "2026-02-02", + "Open": 32.55229441987411, + "Close": 32.67171859741211, + "Volume": 15073500 + }, + { + "Date": "2026-02-03", + "Open": 32.73142846698242, + "Close": 33.706703186035156, + "Volume": 11104600 + }, + { + "Date": "2026-02-04", + "Open": 33.79626948804683, + "Close": 34.1744384765625, + "Volume": 17463700 + }, + { + "Date": "2026-02-05", + "Open": 33.60718334898421, + "Close": 33.67684555053711, + "Volume": 12449100 + }, + { + "Date": "2026-02-06", + "Open": 33.73656071388938, + "Close": 34.81135177612305, + "Volume": 12640900 + }, + { + "Date": "2026-02-09", + "Open": 34.77154330802377, + "Close": 34.73173904418945, + "Volume": 7481200 + }, + { + "Date": "2026-02-10", + "Open": 34.890966681294465, + "Close": 33.855979919433594, + "Volume": 11722900 + }, + { + "Date": "2026-02-11", + "Open": 34.46303769059438, + "Close": 34.861106872558594, + "Volume": 13765400 + }, + { + "Date": "2026-02-12", + "Open": 34.960629850546006, + "Close": 34.12467956542969, + "Volume": 14968500 + }, + { + "Date": "2026-02-13", + "Open": 33.97540093666738, + "Close": 33.796268463134766, + "Volume": 11533900 + }, + { + "Date": "2026-02-17", + "Open": 34.064967300009386, + "Close": 33.5474739074707, + "Volume": 9323500 + }, + { + "Date": "2026-02-18", + "Open": 34.174436445037315, + "Close": 34.60236358642578, + "Volume": 9986500 + }, + { + "Date": "2026-02-19", + "Open": 34.98053378151137, + "Close": 35.19947052001953, + "Volume": 9132400 + }, + { + "Date": "2026-02-20", + "Open": 35.189518084610846, + "Close": 34.94072341918945, + "Volume": 11384200 + }, + { + "Date": "2026-02-23", + "Open": 34.87106237872167, + "Close": 35.070098876953125, + "Volume": 10502800 + }, + { + "Date": "2026-02-24", + "Open": 35.189519750921434, + "Close": 35.61744689941406, + "Volume": 10966800 + }, + { + "Date": "2026-02-25", + "Open": 35.726916332666804, + "Close": 35.099952697753906, + "Volume": 12005700 + }, + { + "Date": "2026-02-26", + "Open": 34.632217890517644, + "Close": 35.5378303527832, + "Volume": 10052700 + }, + { + "Date": "2026-02-27", + "Open": 35.846335302900926, + "Close": 35.82643127441406, + "Volume": 10172700 + }, + { + "Date": "2026-03-02", + "Open": 36.85146439882146, + "Close": 35.79657745361328, + "Volume": 15554400 + }, + { + "Date": "2026-03-03", + "Open": 35.408460837002615, + "Close": 35.09000015258789, + "Volume": 14537900 + }, + { + "Date": "2026-03-04", + "Open": 35.09000015258789, + "Close": 34.43000030517578, + "Volume": 15401000 + }, + { + "Date": "2026-03-05", + "Open": 34.400001525878906, + "Close": 34.15999984741211, + "Volume": 20745700 + }, + { + "Date": "2026-03-06", + "Open": 34.38999938964844, + "Close": 34.04999923706055, + "Volume": 18535000 + }, + { + "Date": "2026-03-09", + "Open": 33.779998779296875, + "Close": 34.650001525878906, + "Volume": 17753100 + }, + { + "Date": "2026-03-10", + "Open": 34.4900016784668, + "Close": 35.34000015258789, + "Volume": 20512300 + }, + { + "Date": "2026-03-11", + "Open": 34.720001220703125, + "Close": 35.93000030517578, + "Volume": 14622300 + }, + { + "Date": "2026-03-12", + "Open": 35.220001220703125, + "Close": 34.84000015258789, + "Volume": 17702100 + }, + { + "Date": "2026-03-13", + "Open": 34.529998779296875, + "Close": 33.689998626708984, + "Volume": 19817700 + }, + { + "Date": "2026-03-16", + "Open": 33.81999969482422, + "Close": 34.15999984741211, + "Volume": 20262100 + }, + { + "Date": "2026-03-17", + "Open": 34.369998931884766, + "Close": 35.63999938964844, + "Volume": 20035300 + }, + { + "Date": "2026-03-18", + "Open": 35.52000045776367, + "Close": 36.220001220703125, + "Volume": 16287800 + }, + { + "Date": "2026-03-19", + "Open": 36.290000915527344, + "Close": 36.93000030517578, + "Volume": 18154800 + }, + { + "Date": "2026-03-20", + "Open": 37.2400016784668, + "Close": 36.529998779296875, + "Volume": 58782200 + }, + { + "Date": "2026-03-23", + "Open": 36.560001373291016, + "Close": 37.5099983215332, + "Volume": 12959500 + }, + { + "Date": "2026-03-24", + "Open": 37.5, + "Close": 38.11000061035156, + "Volume": 11196800 + }, + { + "Date": "2026-03-25", + "Open": 38.0, + "Close": 38.630001068115234, + "Volume": 9290800 + }, + { + "Date": "2026-03-26", + "Open": 38.869998931884766, + "Close": 38.790000915527344, + "Volume": 21483200 + }, + { + "Date": "2026-03-27", + "Open": 38.97999954223633, + "Close": 40.41999816894531, + "Volume": 15304700 + }, + { + "Date": "2026-03-30", + "Open": 40.90999984741211, + "Close": 39.2599983215332, + "Volume": 15986800 + }, + { + "Date": "2026-03-31", + "Open": 39.45000076293945, + "Close": 38.9900016784668, + "Volume": 18474400 + }, + { + "Date": "2026-04-01", + "Open": 38.470001220703125, + "Close": 38.0, + "Volume": 17541600 + }, + { + "Date": "2026-04-02", + "Open": 38.599998474121094, + "Close": 38.16999816894531, + "Volume": 13607700 + }, + { + "Date": "2026-04-06", + "Open": 38.2599983215332, + "Close": 37.81999969482422, + "Volume": 11811700 + }, + { + "Date": "2026-04-07", + "Open": 38.06999969482422, + "Close": 38.720001220703125, + "Volume": 15198900 + }, + { + "Date": "2026-04-08", + "Open": 36.400001525878906, + "Close": 37.189998626708984, + "Volume": 5845590 + } + ], + "HCA": [ + { + "Date": "2025-11-26", + "Open": 513.6907123963856, + "Close": 513.2321166992188, + "Volume": 1056200 + }, + { + "Date": "2025-11-28", + "Open": 510.48029055851146, + "Close": 506.78131103515625, + "Volume": 534700 + }, + { + "Date": "2025-12-01", + "Open": 504.87696083151474, + "Close": 501.5069885253906, + "Volume": 1144400 + }, + { + "Date": "2025-12-02", + "Open": 504.9367915440365, + "Close": 498.8249816894531, + "Volume": 1198900 + }, + { + "Date": "2025-12-03", + "Open": 499.15402160374487, + "Close": 485.3251647949219, + "Volume": 2025000 + }, + { + "Date": "2025-12-04", + "Open": 484.00912306582956, + "Close": 486.2125549316406, + "Volume": 1633400 + }, + { + "Date": "2025-12-05", + "Open": 487.67815097471646, + "Close": 485.25537109375, + "Volume": 947300 + }, + { + "Date": "2025-12-08", + "Open": 485.2554090644408, + "Close": 483.7099914550781, + "Volume": 1083200 + }, + { + "Date": "2025-12-09", + "Open": 484.52755951596197, + "Close": 487.050048828125, + "Volume": 994200 + }, + { + "Date": "2025-12-10", + "Open": 485.7439443561623, + "Close": 467.3387451171875, + "Volume": 2229200 + }, + { + "Date": "2025-12-11", + "Open": 469.5521477812087, + "Close": 480.9183044433594, + "Volume": 996400 + }, + { + "Date": "2025-12-12", + "Open": 481.57632996202426, + "Close": 483.3310852050781, + "Volume": 856300 + }, + { + "Date": "2025-12-15", + "Open": 474.2246327954367, + "Close": 476.2716064453125, + "Volume": 1420400 + }, + { + "Date": "2025-12-16", + "Open": 477.23017483328385, + "Close": 469.09228515625, + "Volume": 1436100 + }, + { + "Date": "2025-12-17", + "Open": 467.6344392358283, + "Close": 471.14923095703125, + "Volume": 1206500 + }, + { + "Date": "2025-12-18", + "Open": 472.7668063955233, + "Close": 465.8670654296875, + "Volume": 1410200 + }, + { + "Date": "2025-12-19", + "Open": 466.8156800096588, + "Close": 472.2775573730469, + "Volume": 4262500 + }, + { + "Date": "2025-12-22", + "Open": 470.32043925591097, + "Close": 471.3289489746094, + "Volume": 1346200 + }, + { + "Date": "2025-12-23", + "Open": 469.33191388721417, + "Close": 473.3359680175781, + "Volume": 660400 + }, + { + "Date": "2025-12-24", + "Open": 473.8751432428015, + "Close": 473.3559265136719, + "Volume": 254200 + }, + { + "Date": "2025-12-26", + "Open": 473.6654760310134, + "Close": 476.42138671875, + "Volume": 437800 + }, + { + "Date": "2025-12-29", + "Open": 476.7808266115764, + "Close": 473.31597900390625, + "Volume": 795000 + }, + { + "Date": "2025-12-30", + "Open": 471.66843609834, + "Close": 472.55712890625, + "Volume": 494100 + }, + { + "Date": "2025-12-31", + "Open": 471.14923577495705, + "Close": 466.1666259765625, + "Volume": 589800 + }, + { + "Date": "2026-01-02", + "Open": 465.1081963574991, + "Close": 469.69140625, + "Volume": 531600 + }, + { + "Date": "2026-01-05", + "Open": 467.3149382772181, + "Close": 477.1203308105469, + "Volume": 1168500 + }, + { + "Date": "2026-01-06", + "Open": 476.30156586992405, + "Close": 482.88177490234375, + "Volume": 1161300 + }, + { + "Date": "2026-01-07", + "Open": 482.5821950091491, + "Close": 469.95098876953125, + "Volume": 1244500 + }, + { + "Date": "2026-01-08", + "Open": 471.25905096545256, + "Close": 478.3085632324219, + "Volume": 949000 + }, + { + "Date": "2026-01-09", + "Open": 480.20575870008673, + "Close": 471.368896484375, + "Volume": 870100 + }, + { + "Date": "2026-01-12", + "Open": 468.19364175646916, + "Close": 473.6155700683594, + "Volume": 737700 + }, + { + "Date": "2026-01-13", + "Open": 474.29453250715414, + "Close": 478.6081237792969, + "Volume": 875900 + }, + { + "Date": "2026-01-14", + "Open": 480.56522387692974, + "Close": 478.12884521484375, + "Volume": 869500 + }, + { + "Date": "2026-01-15", + "Open": 478.0589231559212, + "Close": 483.0814514160156, + "Volume": 1079500 + }, + { + "Date": "2026-01-16", + "Open": 481.8832784704476, + "Close": 468.5930480957031, + "Volume": 1185900 + }, + { + "Date": "2026-01-20", + "Open": 465.3078967173396, + "Close": 463.6903076171875, + "Volume": 1263000 + }, + { + "Date": "2026-01-21", + "Open": 465.28795532421384, + "Close": 464.7487487792969, + "Volume": 1038800 + }, + { + "Date": "2026-01-22", + "Open": 464.21953101572467, + "Close": 465.64739990234375, + "Volume": 954100 + }, + { + "Date": "2026-01-23", + "Open": 463.29091788802907, + "Close": 470.1806640625, + "Volume": 722200 + }, + { + "Date": "2026-01-26", + "Open": 470.77977903435277, + "Close": 471.6784362792969, + "Volume": 1309100 + }, + { + "Date": "2026-01-27", + "Open": 504.24999630475713, + "Close": 505.0887451171875, + "Volume": 3082200 + }, + { + "Date": "2026-01-28", + "Open": 498.85802213197434, + "Close": 490.5004577636719, + "Volume": 1957800 + }, + { + "Date": "2026-01-29", + "Open": 491.34915882669543, + "Close": 481.8133544921875, + "Volume": 1027300 + }, + { + "Date": "2026-01-30", + "Open": 480.4653637580292, + "Close": 487.5448303222656, + "Volume": 954500 + }, + { + "Date": "2026-02-02", + "Open": 488.8528688697846, + "Close": 496.1120910644531, + "Volume": 958500 + }, + { + "Date": "2026-02-03", + "Open": 496.24189838330886, + "Close": 498.46856689453125, + "Volume": 951900 + }, + { + "Date": "2026-02-04", + "Open": 495.8325321000632, + "Close": 492.9068908691406, + "Volume": 941300 + }, + { + "Date": "2026-02-05", + "Open": 494.26486056812496, + "Close": 512.9970092773438, + "Volume": 1462100 + }, + { + "Date": "2026-02-06", + "Open": 513.2366310939501, + "Close": 500.9449157714844, + "Volume": 939500 + }, + { + "Date": "2026-02-09", + "Open": 499.6967733929762, + "Close": 496.80108642578125, + "Volume": 597700 + }, + { + "Date": "2026-02-10", + "Open": 497.48005346440164, + "Close": 501.3043518066406, + "Volume": 777300 + }, + { + "Date": "2026-02-11", + "Open": 500.39575220041695, + "Close": 530.6806640625, + "Volume": 2393600 + }, + { + "Date": "2026-02-12", + "Open": 531.2098605047483, + "Close": 534.425048828125, + "Volume": 1657100 + }, + { + "Date": "2026-02-13", + "Open": 534.2054273833666, + "Close": 539.487548828125, + "Volume": 1076700 + }, + { + "Date": "2026-02-17", + "Open": 543.8510490525339, + "Close": 533.9857788085938, + "Volume": 960200 + }, + { + "Date": "2026-02-18", + "Open": 532.2083834525395, + "Close": 534.2254028320312, + "Volume": 802600 + }, + { + "Date": "2026-02-19", + "Open": 530.2113683843509, + "Close": 527.8748168945312, + "Volume": 813700 + }, + { + "Date": "2026-02-20", + "Open": 529.2927866605844, + "Close": 531.5094604492188, + "Volume": 874900 + }, + { + "Date": "2026-02-23", + "Open": 534.2054200888886, + "Close": 535.1739501953125, + "Volume": 1411800 + }, + { + "Date": "2026-02-24", + "Open": 534.4650467950963, + "Close": 525.738037109375, + "Volume": 1366800 + }, + { + "Date": "2026-02-25", + "Open": 526.2172977765192, + "Close": 539.7671508789062, + "Volume": 929400 + }, + { + "Date": "2026-02-26", + "Open": 535.7232117518417, + "Close": 525.0989990234375, + "Volume": 1062200 + }, + { + "Date": "2026-02-27", + "Open": 524.9491944186576, + "Close": 528.913330078125, + "Volume": 2291500 + }, + { + "Date": "2026-03-02", + "Open": 529.2128329134484, + "Close": 532.1284790039062, + "Volume": 816400 + }, + { + "Date": "2026-03-03", + "Open": 526.4170087567156, + "Close": 540.9953002929688, + "Volume": 797500 + }, + { + "Date": "2026-03-04", + "Open": 538.9483880634731, + "Close": 543.6014404296875, + "Volume": 930600 + }, + { + "Date": "2026-03-05", + "Open": 536.9813511926768, + "Close": 533.6762084960938, + "Volume": 1097200 + }, + { + "Date": "2026-03-06", + "Open": 530.1813826805037, + "Close": 532.0186767578125, + "Volume": 753100 + }, + { + "Date": "2026-03-09", + "Open": 530.131456398295, + "Close": 544.3203735351562, + "Volume": 1462100 + }, + { + "Date": "2026-03-10", + "Open": 543.0822707114099, + "Close": 536.841552734375, + "Volume": 851800 + }, + { + "Date": "2026-03-11", + "Open": 534.9842834789522, + "Close": 536.4820556640625, + "Volume": 997000 + }, + { + "Date": "2026-03-12", + "Open": 537.2009959899337, + "Close": 531.7890625, + "Volume": 1515000 + }, + { + "Date": "2026-03-13", + "Open": 533.9158727138271, + "Close": 532.1784057617188, + "Volume": 926300 + }, + { + "Date": "2026-03-16", + "Open": 536.5819330491096, + "Close": 524.4100341796875, + "Volume": 852400 + }, + { + "Date": "2026-03-17", + "Open": 525.1900024414062, + "Close": 509.8699951171875, + "Volume": 1506800 + }, + { + "Date": "2026-03-18", + "Open": 510.0, + "Close": 502.04998779296875, + "Volume": 977200 + }, + { + "Date": "2026-03-19", + "Open": 502.0, + "Close": 499.6499938964844, + "Volume": 1168200 + }, + { + "Date": "2026-03-20", + "Open": 500.1000061035156, + "Close": 493.8800048828125, + "Volume": 2120700 + }, + { + "Date": "2026-03-23", + "Open": 500.29998779296875, + "Close": 494.5799865722656, + "Volume": 1276400 + }, + { + "Date": "2026-03-24", + "Open": 490.0, + "Close": 485.7200012207031, + "Volume": 1368200 + }, + { + "Date": "2026-03-25", + "Open": 484.1400146484375, + "Close": 484.0199890136719, + "Volume": 928500 + }, + { + "Date": "2026-03-26", + "Open": 482.94000244140625, + "Close": 480.32000732421875, + "Volume": 625800 + }, + { + "Date": "2026-03-27", + "Open": 480.0400085449219, + "Close": 471.8500061035156, + "Volume": 801800 + }, + { + "Date": "2026-03-30", + "Open": 475.2799987792969, + "Close": 467.8299865722656, + "Volume": 890900 + }, + { + "Date": "2026-03-31", + "Open": 472.0299987792969, + "Close": 473.239990234375, + "Volume": 981600 + }, + { + "Date": "2026-04-01", + "Open": 473.1000061035156, + "Close": 474.75, + "Volume": 699500 + }, + { + "Date": "2026-04-02", + "Open": 470.5400085449219, + "Close": 471.8399963378906, + "Volume": 905000 + }, + { + "Date": "2026-04-06", + "Open": 471.0, + "Close": 483.9200134277344, + "Volume": 766600 + }, + { + "Date": "2026-04-07", + "Open": 486.8500061035156, + "Close": 489.5799865722656, + "Volume": 1104700 + }, + { + "Date": "2026-04-08", + "Open": 497.989990234375, + "Close": 503.8127136230469, + "Volume": 229372 + } + ], + "HLT": [ + { + "Date": "2025-11-26", + "Open": 284.66558836668503, + "Close": 285.6351318359375, + "Volume": 1870700 + }, + { + "Date": "2025-11-28", + "Open": 284.8654926737148, + "Close": 284.8954772949219, + "Volume": 756100 + }, + { + "Date": "2025-12-01", + "Open": 283.816007308366, + "Close": 282.90643310546875, + "Volume": 1917600 + }, + { + "Date": "2025-12-02", + "Open": 283.5361479431635, + "Close": 281.04730224609375, + "Volume": 2039100 + }, + { + "Date": "2025-12-03", + "Open": 280.6974449316469, + "Close": 280.10772705078125, + "Volume": 1279100 + }, + { + "Date": "2025-12-04", + "Open": 275.91970185757333, + "Close": 273.3209533691406, + "Volume": 1529900 + }, + { + "Date": "2025-12-05", + "Open": 273.1810183253745, + "Close": 272.12152099609375, + "Volume": 1314600 + }, + { + "Date": "2025-12-08", + "Open": 271.3318675605976, + "Close": 269.6926574707031, + "Volume": 1137100 + }, + { + "Date": "2025-12-09", + "Open": 269.23285824757767, + "Close": 269.1229248046875, + "Volume": 1346000 + }, + { + "Date": "2025-12-10", + "Open": 270.3123540871713, + "Close": 271.10198974609375, + "Volume": 1574000 + }, + { + "Date": "2025-12-11", + "Open": 272.031558165602, + "Close": 278.0487060546875, + "Volume": 1563000 + }, + { + "Date": "2025-12-12", + "Open": 279.93782436643727, + "Close": 280.10772705078125, + "Volume": 1235300 + }, + { + "Date": "2025-12-15", + "Open": 284.4956624977368, + "Close": 285.715087890625, + "Volume": 1998300 + }, + { + "Date": "2025-12-16", + "Open": 285.71510896066945, + "Close": 285.6950988769531, + "Volume": 1893800 + }, + { + "Date": "2025-12-17", + "Open": 285.6651105398039, + "Close": 292.8617248535156, + "Volume": 3696100 + }, + { + "Date": "2025-12-18", + "Open": 292.72176311579125, + "Close": 287.53424072265625, + "Volume": 2173000 + }, + { + "Date": "2025-12-19", + "Open": 288.353825473092, + "Close": 292.112060546875, + "Volume": 3236900 + }, + { + "Date": "2025-12-22", + "Open": 292.5318952612523, + "Close": 292.41192626953125, + "Volume": 1103600 + }, + { + "Date": "2025-12-23", + "Open": 292.08209259062164, + "Close": 291.24249267578125, + "Volume": 1084800 + }, + { + "Date": "2025-12-24", + "Open": 291.1425244118304, + "Close": 293.16156005859375, + "Volume": 485800 + }, + { + "Date": "2025-12-26", + "Open": 292.67179451033843, + "Close": 293.34149169921875, + "Volume": 601700 + }, + { + "Date": "2025-12-29", + "Open": 292.38194353434346, + "Close": 292.2220153808594, + "Volume": 982500 + }, + { + "Date": "2025-12-30", + "Open": 291.26248170777944, + "Close": 290.2929382324219, + "Volume": 1201900 + }, + { + "Date": "2025-12-31", + "Open": 289.6332406978811, + "Close": 287.11444091796875, + "Volume": 1254100 + }, + { + "Date": "2026-01-02", + "Open": 286.7346036600596, + "Close": 292.84173583984375, + "Volume": 1831900 + }, + { + "Date": "2026-01-05", + "Open": 291.09257717989965, + "Close": 285.6351318359375, + "Volume": 2595800 + }, + { + "Date": "2026-01-06", + "Open": 285.8949930344145, + "Close": 293.1415710449219, + "Volume": 1808200 + }, + { + "Date": "2026-01-07", + "Open": 291.8521836064692, + "Close": 293.3614807128906, + "Volume": 1694400 + }, + { + "Date": "2026-01-08", + "Open": 292.7917333013966, + "Close": 298.1891784667969, + "Volume": 1593400 + }, + { + "Date": "2026-01-09", + "Open": 299.8584157438035, + "Close": 300.2182312011719, + "Volume": 2016900 + }, + { + "Date": "2026-01-12", + "Open": 297.93929691586425, + "Close": 300.2582092285156, + "Volume": 1622800 + }, + { + "Date": "2026-01-13", + "Open": 300.3082162089789, + "Close": 300.4781188964844, + "Volume": 1398800 + }, + { + "Date": "2026-01-14", + "Open": 299.698501113551, + "Close": 299.9883728027344, + "Volume": 1527600 + }, + { + "Date": "2026-01-15", + "Open": 302.60712392284654, + "Close": 301.717529296875, + "Volume": 2218600 + }, + { + "Date": "2026-01-16", + "Open": 300.857930913317, + "Close": 300.7080078125, + "Volume": 1680400 + }, + { + "Date": "2026-01-20", + "Open": 298.03928230522934, + "Close": 289.8431701660156, + "Volume": 2269200 + }, + { + "Date": "2026-01-21", + "Open": 291.9421307499217, + "Close": 296.320068359375, + "Volume": 1679800 + }, + { + "Date": "2026-01-22", + "Open": 297.34960090474874, + "Close": 295.7803649902344, + "Volume": 1625300 + }, + { + "Date": "2026-01-23", + "Open": 295.7303661930317, + "Close": 297.96929931640625, + "Volume": 3033900 + }, + { + "Date": "2026-01-26", + "Open": 298.5890228543628, + "Close": 296.9797668457031, + "Volume": 1775600 + }, + { + "Date": "2026-01-27", + "Open": 297.7394273845445, + "Close": 296.0302429199219, + "Volume": 1370200 + }, + { + "Date": "2026-01-28", + "Open": 294.8507816155816, + "Close": 296.170166015625, + "Volume": 1274900 + }, + { + "Date": "2026-01-29", + "Open": 298.67898905049356, + "Close": 299.1387634277344, + "Volume": 2848100 + }, + { + "Date": "2026-01-30", + "Open": 299.1587458557132, + "Close": 298.369140625, + "Volume": 1945800 + }, + { + "Date": "2026-02-02", + "Open": 299.77845920391036, + "Close": 302.7870178222656, + "Volume": 2862600 + }, + { + "Date": "2026-02-03", + "Open": 303.1668381198308, + "Close": 304.45623779296875, + "Volume": 2784200 + }, + { + "Date": "2026-02-04", + "Open": 305.495758861901, + "Close": 308.66424560546875, + "Volume": 2249700 + }, + { + "Date": "2026-02-05", + "Open": 307.85464886448256, + "Close": 308.5743103027344, + "Volume": 1521500 + }, + { + "Date": "2026-02-06", + "Open": 308.91413195279785, + "Close": 314.23162841796875, + "Volume": 1718600 + }, + { + "Date": "2026-02-09", + "Open": 312.7323542150894, + "Close": 313.8818054199219, + "Volume": 2086400 + }, + { + "Date": "2026-02-10", + "Open": 317.8998833394303, + "Close": 323.5472412109375, + "Volume": 3133100 + }, + { + "Date": "2026-02-11", + "Open": 321.60815782378404, + "Close": 324.9765625, + "Volume": 3828300 + }, + { + "Date": "2026-02-12", + "Open": 325.35639497928236, + "Close": 322.0179748535156, + "Volume": 2868000 + }, + { + "Date": "2026-02-13", + "Open": 324.16693044812394, + "Close": 314.47149658203125, + "Volume": 2403600 + }, + { + "Date": "2026-02-17", + "Open": 316.5505468878164, + "Close": 317.6700134277344, + "Volume": 2235900 + }, + { + "Date": "2026-02-18", + "Open": 316.0907419715143, + "Close": 315.7309265136719, + "Volume": 1929900 + }, + { + "Date": "2026-02-19", + "Open": 315.2111612107802, + "Close": 312.5824279785156, + "Volume": 2015000 + }, + { + "Date": "2026-02-20", + "Open": 310.9731703375873, + "Close": 315.8108825683594, + "Volume": 1315400 + }, + { + "Date": "2026-02-23", + "Open": 314.9712724592987, + "Close": 311.65283203125, + "Volume": 1807400 + }, + { + "Date": "2026-02-24", + "Open": 309.6038164535194, + "Close": 312.63238525390625, + "Volume": 1419900 + }, + { + "Date": "2026-02-25", + "Open": 313.57193841478687, + "Close": 313.2021179199219, + "Volume": 1437800 + }, + { + "Date": "2026-02-26", + "Open": 315.17119796532813, + "Close": 317.67999267578125, + "Volume": 1160800 + }, + { + "Date": "2026-02-27", + "Open": 314.0299987792969, + "Close": 311.7799987792969, + "Volume": 2140100 + }, + { + "Date": "2026-03-02", + "Open": 301.1499938964844, + "Close": 304.79998779296875, + "Volume": 2511000 + }, + { + "Date": "2026-03-03", + "Open": 298.0, + "Close": 305.94000244140625, + "Volume": 1915000 + }, + { + "Date": "2026-03-04", + "Open": 307.95001220703125, + "Close": 304.9100036621094, + "Volume": 1886000 + }, + { + "Date": "2026-03-05", + "Open": 302.0199890136719, + "Close": 307.3599853515625, + "Volume": 2746100 + }, + { + "Date": "2026-03-06", + "Open": 303.3500061035156, + "Close": 298.6400146484375, + "Volume": 2381300 + }, + { + "Date": "2026-03-09", + "Open": 294.0799865722656, + "Close": 303.4599914550781, + "Volume": 3226900 + }, + { + "Date": "2026-03-10", + "Open": 302.29998779296875, + "Close": 298.3699951171875, + "Volume": 1958200 + }, + { + "Date": "2026-03-11", + "Open": 298.0199890136719, + "Close": 296.8500061035156, + "Volume": 1716800 + }, + { + "Date": "2026-03-12", + "Open": 292.4200134277344, + "Close": 294.260009765625, + "Volume": 2118000 + }, + { + "Date": "2026-03-13", + "Open": 295.6400146484375, + "Close": 291.54998779296875, + "Volume": 1530700 + }, + { + "Date": "2026-03-16", + "Open": 295.7200012207031, + "Close": 296.0, + "Volume": 1216300 + }, + { + "Date": "2026-03-17", + "Open": 299.7799987792969, + "Close": 301.30999755859375, + "Volume": 1872900 + }, + { + "Date": "2026-03-18", + "Open": 299.0, + "Close": 294.55999755859375, + "Volume": 1917700 + }, + { + "Date": "2026-03-19", + "Open": 294.260009765625, + "Close": 297.8299865722656, + "Volume": 1687900 + }, + { + "Date": "2026-03-20", + "Open": 296.95001220703125, + "Close": 292.5799865722656, + "Volume": 3093900 + }, + { + "Date": "2026-03-23", + "Open": 298.1000061035156, + "Close": 300.6700134277344, + "Volume": 1913100 + }, + { + "Date": "2026-03-24", + "Open": 298.92999267578125, + "Close": 299.9100036621094, + "Volume": 1470200 + }, + { + "Date": "2026-03-25", + "Open": 302.5299987792969, + "Close": 303.1600036621094, + "Volume": 1447800 + }, + { + "Date": "2026-03-26", + "Open": 301.80999755859375, + "Close": 301.70001220703125, + "Volume": 1287200 + }, + { + "Date": "2026-03-27", + "Open": 300.2699890136719, + "Close": 294.0400085449219, + "Volume": 1524000 + }, + { + "Date": "2026-03-30", + "Open": 296.8699951171875, + "Close": 295.8699951171875, + "Volume": 1492000 + }, + { + "Date": "2026-03-31", + "Open": 299.17999267578125, + "Close": 304.0799865722656, + "Volume": 1532900 + }, + { + "Date": "2026-04-01", + "Open": 304.3500061035156, + "Close": 308.260009765625, + "Volume": 1531500 + }, + { + "Date": "2026-04-02", + "Open": 303.2699890136719, + "Close": 304.95001220703125, + "Volume": 1429800 + }, + { + "Date": "2026-04-06", + "Open": 302.8500061035156, + "Close": 306.8800048828125, + "Volume": 1122600 + }, + { + "Date": "2026-04-07", + "Open": 306.5799865722656, + "Close": 302.1600036621094, + "Volume": 1497500 + }, + { + "Date": "2026-04-08", + "Open": 314.1300048828125, + "Close": 315.489990234375, + "Volume": 456587 + } + ], + "HBAN": [ + { + "Date": "2025-11-26", + "Open": 15.828111206180912, + "Close": 15.965492248535156, + "Volume": 33297800 + }, + { + "Date": "2025-11-28", + "Open": 16.014556398758415, + "Close": 15.994930267333984, + "Volume": 14181400 + }, + { + "Date": "2025-12-01", + "Open": 15.886990325628819, + "Close": 16.230440139770508, + "Volume": 27810100 + }, + { + "Date": "2025-12-02", + "Open": 16.29913017989094, + "Close": 16.250064849853516, + "Volume": 29186000 + }, + { + "Date": "2025-12-03", + "Open": 16.259877942524646, + "Close": 16.72108268737793, + "Volume": 27795500 + }, + { + "Date": "2025-12-04", + "Open": 16.72108220219347, + "Close": 16.779958724975586, + "Volume": 22713300 + }, + { + "Date": "2025-12-05", + "Open": 16.67201589486829, + "Close": 16.58370018005371, + "Volume": 25173200 + }, + { + "Date": "2025-12-08", + "Open": 16.632766480654922, + "Close": 16.622953414916992, + "Volume": 22433200 + }, + { + "Date": "2025-12-09", + "Open": 16.62295268890296, + "Close": 16.672016143798828, + "Volume": 31683700 + }, + { + "Date": "2025-12-10", + "Open": 16.750519059853527, + "Close": 17.231348037719727, + "Volume": 37663700 + }, + { + "Date": "2025-12-11", + "Open": 17.172472241208144, + "Close": 17.574798583984375, + "Volume": 24359600 + }, + { + "Date": "2025-12-12", + "Open": 17.66311406030647, + "Close": 17.486482620239258, + "Volume": 21631000 + }, + { + "Date": "2025-12-15", + "Open": 17.633674862330306, + "Close": 17.40797996520996, + "Volume": 24793600 + }, + { + "Date": "2025-12-16", + "Open": 17.447231492308717, + "Close": 17.300037384033203, + "Volume": 24112000 + }, + { + "Date": "2025-12-17", + "Open": 17.34910368442234, + "Close": 17.41779327392578, + "Volume": 23967900 + }, + { + "Date": "2025-12-18", + "Open": 17.511836938890486, + "Close": 17.412843704223633, + "Volume": 23821000 + }, + { + "Date": "2025-12-19", + "Open": 17.37324572129801, + "Close": 17.511837005615234, + "Volume": 29942300 + }, + { + "Date": "2025-12-22", + "Open": 17.5118360132609, + "Close": 17.739519119262695, + "Volume": 15278800 + }, + { + "Date": "2025-12-23", + "Open": 17.739520525251052, + "Close": 17.551433563232422, + "Volume": 16424400 + }, + { + "Date": "2025-12-24", + "Open": 17.5712322149683, + "Close": 17.56133270263672, + "Volume": 6904600 + }, + { + "Date": "2025-12-26", + "Open": 17.56133270263672, + "Close": 17.56133270263672, + "Volume": 7733500 + }, + { + "Date": "2025-12-29", + "Open": 17.561332988424372, + "Close": 17.402944564819336, + "Volume": 12656400 + }, + { + "Date": "2025-12-30", + "Open": 17.3930434443106, + "Close": 17.294050216674805, + "Volume": 9632100 + }, + { + "Date": "2025-12-31", + "Open": 17.333648959146274, + "Close": 17.175260543823242, + "Volume": 9260800 + }, + { + "Date": "2026-01-02", + "Open": 17.204958027009436, + "Close": 17.303951263427734, + "Volume": 17730400 + }, + { + "Date": "2026-01-05", + "Open": 17.234654941521985, + "Close": 17.699920654296875, + "Volume": 19140100 + }, + { + "Date": "2026-01-06", + "Open": 17.699922062302083, + "Close": 18.115692138671875, + "Volume": 27274500 + }, + { + "Date": "2026-01-07", + "Open": 18.11569242404866, + "Close": 17.957304000854492, + "Volume": 26985000 + }, + { + "Date": "2026-01-08", + "Open": 17.868209354436118, + "Close": 18.283979415893555, + "Volume": 29565400 + }, + { + "Date": "2026-01-09", + "Open": 18.26418328852203, + "Close": 18.056297302246094, + "Volume": 29643600 + }, + { + "Date": "2026-01-12", + "Open": 17.957303468198084, + "Close": 17.7197208404541, + "Volume": 28621600 + }, + { + "Date": "2026-01-13", + "Open": 17.759318630834294, + "Close": 17.323749542236328, + "Volume": 28747600 + }, + { + "Date": "2026-01-14", + "Open": 17.254455717397185, + "Close": 17.501937866210938, + "Volume": 26110500 + }, + { + "Date": "2026-01-15", + "Open": 17.54153344055728, + "Close": 17.76921844482422, + "Volume": 29481800 + }, + { + "Date": "2026-01-16", + "Open": 17.739519190820648, + "Close": 17.838512420654297, + "Volume": 23386500 + }, + { + "Date": "2026-01-20", + "Open": 17.56133285640169, + "Close": 17.808815002441406, + "Volume": 34619000 + }, + { + "Date": "2026-01-21", + "Open": 17.878109068363496, + "Close": 18.58095932006836, + "Volume": 42494100 + }, + { + "Date": "2026-01-22", + "Open": 18.115692107540756, + "Close": 17.462339401245117, + "Volume": 87086500 + }, + { + "Date": "2026-01-23", + "Open": 17.323749447171227, + "Close": 17.175260543823242, + "Volume": 46836600 + }, + { + "Date": "2026-01-26", + "Open": 17.165361404418945, + "Close": 17.165361404418945, + "Volume": 34643200 + }, + { + "Date": "2026-01-27", + "Open": 17.23465654152106, + "Close": 17.25445556640625, + "Volume": 23037800 + }, + { + "Date": "2026-01-28", + "Open": 17.284150803716457, + "Close": 16.888179779052734, + "Volume": 42270500 + }, + { + "Date": "2026-01-29", + "Open": 17.026771985953165, + "Close": 17.11586570739746, + "Volume": 35403500 + }, + { + "Date": "2026-01-30", + "Open": 17.13566332795831, + "Close": 17.303951263427734, + "Volume": 211994500 + }, + { + "Date": "2026-02-02", + "Open": 17.18515927204293, + "Close": 17.699920654296875, + "Volume": 47527000 + }, + { + "Date": "2026-02-03", + "Open": 17.699920634992043, + "Close": 18.204784393310547, + "Volume": 53854100 + }, + { + "Date": "2026-02-04", + "Open": 18.392872525823147, + "Close": 18.828441619873047, + "Volume": 69191600 + }, + { + "Date": "2026-02-05", + "Open": 18.72944838647913, + "Close": 18.828441619873047, + "Volume": 38614300 + }, + { + "Date": "2026-02-06", + "Open": 19.046225382968192, + "Close": 19.075923919677734, + "Volume": 30188500 + }, + { + "Date": "2026-02-09", + "Open": 18.95713033056477, + "Close": 18.80864143371582, + "Volume": 17333400 + }, + { + "Date": "2026-02-10", + "Open": 18.333477045455645, + "Close": 18.382972717285156, + "Volume": 45280200 + }, + { + "Date": "2026-02-11", + "Open": 18.41267042738264, + "Close": 17.749418258666992, + "Volume": 35687600 + }, + { + "Date": "2026-02-12", + "Open": 17.907808214546343, + "Close": 17.15546226501465, + "Volume": 37721200 + }, + { + "Date": "2026-02-13", + "Open": 17.036668823242174, + "Close": 17.086166381835938, + "Volume": 21207900 + }, + { + "Date": "2026-02-17", + "Open": 17.115864672696897, + "Close": 17.294050216674805, + "Volume": 30405700 + }, + { + "Date": "2026-02-18", + "Open": 17.33364967123861, + "Close": 17.709821701049805, + "Volume": 27278200 + }, + { + "Date": "2026-02-19", + "Open": 17.531633861335003, + "Close": 17.670225143432617, + "Volume": 23422300 + }, + { + "Date": "2026-02-20", + "Open": 17.670224865463368, + "Close": 17.82861328125, + "Volume": 25391300 + }, + { + "Date": "2026-02-23", + "Open": 17.789015791699573, + "Close": 16.90797996520996, + "Volume": 24767500 + }, + { + "Date": "2026-02-24", + "Open": 16.927779340805653, + "Close": 16.84858512878418, + "Volume": 27065700 + }, + { + "Date": "2026-02-25", + "Open": 17.026772356998986, + "Close": 17.105966567993164, + "Volume": 23954300 + }, + { + "Date": "2026-02-26", + "Open": 17.195060074940432, + "Close": 17.36334800720215, + "Volume": 19498600 + }, + { + "Date": "2026-02-27", + "Open": 17.09606595150834, + "Close": 16.63079833984375, + "Volume": 39296100 + }, + { + "Date": "2026-03-02", + "Open": 16.422915490282133, + "Close": 16.799087524414062, + "Volume": 18965300 + }, + { + "Date": "2026-03-03", + "Open": 16.482309413595566, + "Close": 16.581302642822266, + "Volume": 24787000 + }, + { + "Date": "2026-03-04", + "Open": 16.70999333837589, + "Close": 16.660497665405273, + "Volume": 27684700 + }, + { + "Date": "2026-03-05", + "Open": 16.541705315354687, + "Close": 16.512008666992188, + "Volume": 19617500 + }, + { + "Date": "2026-03-06", + "Open": 16.076440087734746, + "Close": 16.145734786987305, + "Volume": 27481400 + }, + { + "Date": "2026-03-09", + "Open": 15.918051182218166, + "Close": 15.957649230957031, + "Volume": 39514100 + }, + { + "Date": "2026-03-10", + "Open": 16.026944026307827, + "Close": 15.828957557678223, + "Volume": 21203200 + }, + { + "Date": "2026-03-11", + "Open": 15.769562152788899, + "Close": 15.48248291015625, + "Volume": 44742900 + }, + { + "Date": "2026-03-12", + "Open": 15.175604910712702, + "Close": 15.32409381866455, + "Volume": 53768500 + }, + { + "Date": "2026-03-13", + "Open": 15.502280897458936, + "Close": 15.05681324005127, + "Volume": 37139100 + }, + { + "Date": "2026-03-16", + "Open": 15.254798995959597, + "Close": 15.126108169555664, + "Volume": 38594900 + }, + { + "Date": "2026-03-17", + "Open": 15.314194818233346, + "Close": 15.235000610351562, + "Volume": 25114800 + }, + { + "Date": "2026-03-18", + "Open": 15.170000076293945, + "Close": 15.109999656677246, + "Volume": 22076700 + }, + { + "Date": "2026-03-19", + "Open": 15.050000190734863, + "Close": 15.170000076293945, + "Volume": 19819800 + }, + { + "Date": "2026-03-20", + "Open": 15.170000076293945, + "Close": 15.09000015258789, + "Volume": 40814600 + }, + { + "Date": "2026-03-23", + "Open": 15.539999961853027, + "Close": 15.289999961853027, + "Volume": 32655300 + }, + { + "Date": "2026-03-24", + "Open": 15.140000343322754, + "Close": 15.479999542236328, + "Volume": 24161700 + }, + { + "Date": "2026-03-25", + "Open": 15.609999656677246, + "Close": 15.539999961853027, + "Volume": 22050700 + }, + { + "Date": "2026-03-26", + "Open": 15.470000267028809, + "Close": 15.430000305175781, + "Volume": 19176800 + }, + { + "Date": "2026-03-27", + "Open": 15.420000076293945, + "Close": 15.079999923706055, + "Volume": 23796400 + }, + { + "Date": "2026-03-30", + "Open": 15.149999618530273, + "Close": 15.020000457763672, + "Volume": 20879800 + }, + { + "Date": "2026-03-31", + "Open": 15.34000015258789, + "Close": 15.649999618530273, + "Volume": 31158500 + }, + { + "Date": "2026-04-01", + "Open": 15.8100004196167, + "Close": 15.880000114440918, + "Volume": 30128200 + }, + { + "Date": "2026-04-02", + "Open": 15.569999694824219, + "Close": 15.789999961853027, + "Volume": 18815800 + }, + { + "Date": "2026-04-06", + "Open": 15.729999542236328, + "Close": 15.9399995803833, + "Volume": 16537800 + }, + { + "Date": "2026-04-07", + "Open": 15.789999961853027, + "Close": 15.880000114440918, + "Volume": 25484700 + }, + { + "Date": "2026-04-08", + "Open": 16.350000381469727, + "Close": 16.325000762939453, + "Volume": 6669276 + } + ], + "HIG": [ + { + "Date": "2025-11-26", + "Open": 136.71124085061203, + "Close": 136.2056427001953, + "Volume": 1056000 + }, + { + "Date": "2025-11-28", + "Open": 136.7409751753324, + "Close": 135.84873962402344, + "Volume": 630100 + }, + { + "Date": "2025-12-01", + "Open": 135.72924551902497, + "Close": 134.92269897460938, + "Volume": 1706000 + }, + { + "Date": "2025-12-02", + "Open": 134.6438979418541, + "Close": 134.5244140625, + "Volume": 1837700 + }, + { + "Date": "2025-12-03", + "Open": 134.5542821299564, + "Close": 132.47317504882812, + "Volume": 1765400 + }, + { + "Date": "2025-12-04", + "Open": 131.9354904781847, + "Close": 131.2982177734375, + "Volume": 1566500 + }, + { + "Date": "2025-12-05", + "Open": 130.93974334156536, + "Close": 128.87855529785156, + "Volume": 2138500 + }, + { + "Date": "2025-12-08", + "Open": 129.1673246864329, + "Close": 129.17727661132812, + "Volume": 1415900 + }, + { + "Date": "2025-12-09", + "Open": 129.65525100484285, + "Close": 129.4859619140625, + "Volume": 1029700 + }, + { + "Date": "2025-12-10", + "Open": 129.62536249535816, + "Close": 129.68511962890625, + "Volume": 1976200 + }, + { + "Date": "2025-12-11", + "Open": 130.37216762872671, + "Close": 134.71359252929688, + "Volume": 2292400 + }, + { + "Date": "2025-12-12", + "Open": 135.2114591463847, + "Close": 134.7235565185547, + "Volume": 1495400 + }, + { + "Date": "2025-12-15", + "Open": 135.25129661300468, + "Close": 138.07919311523438, + "Volume": 2287200 + }, + { + "Date": "2025-12-16", + "Open": 138.69655763628444, + "Close": 137.18304443359375, + "Volume": 1828100 + }, + { + "Date": "2025-12-17", + "Open": 137.21291136107104, + "Close": 137.77052307128906, + "Volume": 1888200 + }, + { + "Date": "2025-12-18", + "Open": 137.03367260409777, + "Close": 138.3380889892578, + "Volume": 1598800 + }, + { + "Date": "2025-12-19", + "Open": 137.91987012736152, + "Close": 138.41773986816406, + "Volume": 4073000 + }, + { + "Date": "2025-12-22", + "Open": 137.6112051019472, + "Close": 138.95545959472656, + "Volume": 981100 + }, + { + "Date": "2025-12-23", + "Open": 139.2940038731192, + "Close": 138.48745727539062, + "Volume": 1123600 + }, + { + "Date": "2025-12-24", + "Open": 138.3480497406766, + "Close": 139.12472534179688, + "Volume": 674900 + }, + { + "Date": "2025-12-26", + "Open": 138.905658714351, + "Close": 138.07919311523438, + "Volume": 511000 + }, + { + "Date": "2025-12-29", + "Open": 138.35800033420503, + "Close": 138.21859741210938, + "Volume": 877100 + }, + { + "Date": "2025-12-30", + "Open": 138.22857026981015, + "Close": 138.24847412109375, + "Volume": 484800 + }, + { + "Date": "2025-12-31", + "Open": 138.21859730715988, + "Close": 137.21290588378906, + "Volume": 719800 + }, + { + "Date": "2026-01-02", + "Open": 136.5955422554265, + "Close": 136.52584838867188, + "Volume": 1388000 + }, + { + "Date": "2026-01-05", + "Open": 135.62968430665074, + "Close": 137.16311645507812, + "Volume": 1554100 + }, + { + "Date": "2026-01-06", + "Open": 136.56566730058586, + "Close": 136.3466033935547, + "Volume": 1612200 + }, + { + "Date": "2026-01-07", + "Open": 136.08772285540797, + "Close": 135.3209991455078, + "Volume": 1281200 + }, + { + "Date": "2026-01-08", + "Open": 135.75911521625923, + "Close": 137.3224334716797, + "Volume": 1647800 + }, + { + "Date": "2026-01-09", + "Open": 137.1531640157073, + "Close": 135.67945861816406, + "Volume": 1125500 + }, + { + "Date": "2026-01-12", + "Open": 135.36083298567925, + "Close": 134.663818359375, + "Volume": 1186600 + }, + { + "Date": "2026-01-13", + "Open": 134.46466552448473, + "Close": 131.28826904296875, + "Volume": 1869400 + }, + { + "Date": "2026-01-14", + "Open": 131.606887612339, + "Close": 131.36790466308594, + "Volume": 1469300 + }, + { + "Date": "2026-01-15", + "Open": 131.30816386295692, + "Close": 130.2626495361328, + "Volume": 1418700 + }, + { + "Date": "2026-01-16", + "Open": 129.72495030937569, + "Close": 129.0378875732422, + "Volume": 1589700 + }, + { + "Date": "2026-01-20", + "Open": 128.31099315996957, + "Close": 128.25125122070312, + "Volume": 1248200 + }, + { + "Date": "2026-01-21", + "Open": 128.7690431014685, + "Close": 129.0080108642578, + "Volume": 1842500 + }, + { + "Date": "2026-01-22", + "Open": 129.1175411969629, + "Close": 129.39634704589844, + "Volume": 1532800 + }, + { + "Date": "2026-01-23", + "Open": 128.8188108307461, + "Close": 128.07200622558594, + "Volume": 1843300 + }, + { + "Date": "2026-01-26", + "Open": 128.51013319294438, + "Close": 130.1829833984375, + "Volume": 1153900 + }, + { + "Date": "2026-01-27", + "Open": 130.2029015479942, + "Close": 129.75482177734375, + "Volume": 1171100 + }, + { + "Date": "2026-01-28", + "Open": 128.85865492461016, + "Close": 130.11328125, + "Volume": 1158500 + }, + { + "Date": "2026-01-29", + "Open": 130.9397417867435, + "Close": 131.8060302734375, + "Volume": 1511300 + }, + { + "Date": "2026-01-30", + "Open": 134.0464455567545, + "Close": 134.4845733642578, + "Volume": 2032100 + }, + { + "Date": "2026-02-02", + "Open": 135.54005702524606, + "Close": 136.58558654785156, + "Volume": 2162000 + }, + { + "Date": "2026-02-03", + "Open": 136.61545154397308, + "Close": 137.8501739501953, + "Volume": 1990700 + }, + { + "Date": "2026-02-04", + "Open": 138.33808722048377, + "Close": 140.25987243652344, + "Volume": 2263900 + }, + { + "Date": "2026-02-05", + "Open": 141.35519304461366, + "Close": 141.69374084472656, + "Volume": 1747000 + }, + { + "Date": "2026-02-06", + "Open": 142.44053928737134, + "Close": 141.95262145996094, + "Volume": 1664700 + }, + { + "Date": "2026-02-09", + "Open": 141.68376903287893, + "Close": 138.7861785888672, + "Volume": 1377000 + }, + { + "Date": "2026-02-10", + "Open": 138.67665014456654, + "Close": 141.02659606933594, + "Volume": 2034400 + }, + { + "Date": "2026-02-11", + "Open": 140.82743438122802, + "Close": 141.41493225097656, + "Volume": 1558900 + }, + { + "Date": "2026-02-12", + "Open": 142.40070005969827, + "Close": 141.2854766845703, + "Volume": 1585400 + }, + { + "Date": "2026-02-13", + "Open": 140.42914470605288, + "Close": 140.64820861816406, + "Volume": 1247600 + }, + { + "Date": "2026-02-17", + "Open": 142.26129584000353, + "Close": 142.91848754882812, + "Volume": 1281500 + }, + { + "Date": "2026-02-18", + "Open": 142.55007152900154, + "Close": 140.6581573486328, + "Volume": 2456000 + }, + { + "Date": "2026-02-19", + "Open": 140.62828247765316, + "Close": 139.7122039794922, + "Volume": 1147700 + }, + { + "Date": "2026-02-20", + "Open": 141.03653824952343, + "Close": 141.58419799804688, + "Volume": 1522800 + }, + { + "Date": "2026-02-23", + "Open": 141.84308924283064, + "Close": 139.94122314453125, + "Volume": 1693900 + }, + { + "Date": "2026-02-24", + "Open": 139.40353049787365, + "Close": 139.94122314453125, + "Volume": 1743100 + }, + { + "Date": "2026-02-25", + "Open": 139.9412260855887, + "Close": 140.45901489257812, + "Volume": 1103000 + }, + { + "Date": "2026-02-26", + "Open": 141.1361225251204, + "Close": 140.46897888183594, + "Volume": 1285900 + }, + { + "Date": "2026-02-27", + "Open": 141.0365422922205, + "Close": 140.22999572753906, + "Volume": 3944600 + }, + { + "Date": "2026-03-02", + "Open": 139.52999877929688, + "Close": 141.86000061035156, + "Volume": 1420100 + }, + { + "Date": "2026-03-03", + "Open": 140.0, + "Close": 141.0800018310547, + "Volume": 1424800 + }, + { + "Date": "2026-03-04", + "Open": 140.7100067138672, + "Close": 142.1699981689453, + "Volume": 1386000 + }, + { + "Date": "2026-03-05", + "Open": 141.25, + "Close": 139.67999267578125, + "Volume": 2051000 + }, + { + "Date": "2026-03-06", + "Open": 138.4499969482422, + "Close": 139.25, + "Volume": 1124900 + }, + { + "Date": "2026-03-09", + "Open": 138.24000549316406, + "Close": 137.9499969482422, + "Volume": 1618600 + }, + { + "Date": "2026-03-10", + "Open": 137.8300018310547, + "Close": 137.25, + "Volume": 1123600 + }, + { + "Date": "2026-03-11", + "Open": 136.58999633789062, + "Close": 134.9600067138672, + "Volume": 2229000 + }, + { + "Date": "2026-03-12", + "Open": 132.72999572753906, + "Close": 134.41000366210938, + "Volume": 1864800 + }, + { + "Date": "2026-03-13", + "Open": 136.08999633789062, + "Close": 132.92999267578125, + "Volume": 3002200 + }, + { + "Date": "2026-03-16", + "Open": 133.7899932861328, + "Close": 134.75, + "Volume": 1284500 + }, + { + "Date": "2026-03-17", + "Open": 136.3300018310547, + "Close": 135.3300018310547, + "Volume": 1058800 + }, + { + "Date": "2026-03-18", + "Open": 135.0, + "Close": 132.7100067138672, + "Volume": 1166800 + }, + { + "Date": "2026-03-19", + "Open": 132.8000030517578, + "Close": 131.36000061035156, + "Volume": 1487700 + }, + { + "Date": "2026-03-20", + "Open": 131.47000122070312, + "Close": 132.64999389648438, + "Volume": 2414200 + }, + { + "Date": "2026-03-23", + "Open": 135.02999877929688, + "Close": 135.42999267578125, + "Volume": 1596000 + }, + { + "Date": "2026-03-24", + "Open": 134.8800048828125, + "Close": 135.41000366210938, + "Volume": 1617300 + }, + { + "Date": "2026-03-25", + "Open": 136.00999450683594, + "Close": 134.10000610351562, + "Volume": 1187100 + }, + { + "Date": "2026-03-26", + "Open": 134.13999938964844, + "Close": 134.88999938964844, + "Volume": 1172800 + }, + { + "Date": "2026-03-27", + "Open": 134.97000122070312, + "Close": 132.32000732421875, + "Volume": 1259500 + }, + { + "Date": "2026-03-30", + "Open": 132.1199951171875, + "Close": 134.44000244140625, + "Volume": 1185800 + }, + { + "Date": "2026-03-31", + "Open": 135.8000030517578, + "Close": 135.22999572753906, + "Volume": 1424700 + }, + { + "Date": "2026-04-01", + "Open": 134.88999938964844, + "Close": 134.64999389648438, + "Volume": 1290600 + }, + { + "Date": "2026-04-02", + "Open": 134.6699981689453, + "Close": 136.19000244140625, + "Volume": 1023200 + }, + { + "Date": "2026-04-06", + "Open": 135.99000549316406, + "Close": 136.4199981689453, + "Volume": 1141400 + }, + { + "Date": "2026-04-07", + "Open": 136.22000122070312, + "Close": 135.75999450683594, + "Volume": 1239700 + }, + { + "Date": "2026-04-08", + "Open": 136.25, + "Close": 137.5399932861328, + "Volume": 176572 + } + ], + "HII": [ + { + "Date": "2025-11-26", + "Open": 313.0270952198236, + "Close": 311.9551696777344, + "Volume": 229900 + }, + { + "Date": "2025-11-28", + "Open": 312.26421476098636, + "Close": 312.6430358886719, + "Volume": 133100 + }, + { + "Date": "2025-12-01", + "Open": 311.48663120120386, + "Close": 305.6947326660156, + "Volume": 357100 + }, + { + "Date": "2025-12-02", + "Open": 306.99070563921674, + "Close": 306.2430419921875, + "Volume": 330900 + }, + { + "Date": "2025-12-03", + "Open": 306.12339679419296, + "Close": 308.2667236328125, + "Volume": 347000 + }, + { + "Date": "2025-12-04", + "Open": 307.71841289515095, + "Close": 314.89599609375, + "Volume": 358000 + }, + { + "Date": "2025-12-05", + "Open": 314.5271703478684, + "Close": 303.6311950683594, + "Volume": 632800 + }, + { + "Date": "2025-12-08", + "Open": 305.22620073209737, + "Close": 314.89599609375, + "Volume": 449800 + }, + { + "Date": "2025-12-09", + "Open": 314.16826130877234, + "Close": 313.9689025878906, + "Volume": 322900 + }, + { + "Date": "2025-12-10", + "Open": 313.2112605552313, + "Close": 322.1333923339844, + "Volume": 441400 + }, + { + "Date": "2025-12-11", + "Open": 323.1801223772606, + "Close": 325.7022399902344, + "Volume": 521900 + }, + { + "Date": "2025-12-12", + "Open": 330.2181093795434, + "Close": 325.901611328125, + "Volume": 386300 + }, + { + "Date": "2025-12-15", + "Open": 327.00815872873227, + "Close": 328.1346435546875, + "Volume": 334900 + }, + { + "Date": "2025-12-16", + "Open": 326.04118223845524, + "Close": 325.781982421875, + "Volume": 377900 + }, + { + "Date": "2025-12-17", + "Open": 323.1601873966013, + "Close": 320.2891540527344, + "Volume": 475100 + }, + { + "Date": "2025-12-18", + "Open": 320.70782201894906, + "Close": 321.6249694824219, + "Volume": 399200 + }, + { + "Date": "2025-12-19", + "Open": 323.1402263282754, + "Close": 335.5913391113281, + "Volume": 1438500 + }, + { + "Date": "2025-12-22", + "Open": 337.6349423106654, + "Close": 352.4187316894531, + "Volume": 866800 + }, + { + "Date": "2025-12-23", + "Open": 356.95457849593134, + "Close": 353.4156188964844, + "Volume": 644600 + }, + { + "Date": "2025-12-24", + "Open": 352.9072262582933, + "Close": 354.3427429199219, + "Volume": 197300 + }, + { + "Date": "2025-12-26", + "Open": 353.9340173910243, + "Close": 350.03619384765625, + "Volume": 323000 + }, + { + "Date": "2025-12-29", + "Open": 349.4878823912683, + "Close": 344.65301513671875, + "Volume": 422900 + }, + { + "Date": "2025-12-30", + "Open": 345.1813694530908, + "Close": 340.9147033691406, + "Volume": 384900 + }, + { + "Date": "2025-12-31", + "Open": 342.1109480288037, + "Close": 339.0106506347656, + "Volume": 262400 + }, + { + "Date": "2026-01-02", + "Open": 339.01065346345655, + "Close": 348.6604919433594, + "Volume": 402900 + }, + { + "Date": "2026-01-05", + "Open": 357.0243558213575, + "Close": 362.34771728515625, + "Volume": 547300 + }, + { + "Date": "2026-01-06", + "Open": 364.22185215808094, + "Close": 366.45489501953125, + "Volume": 478000 + }, + { + "Date": "2026-01-07", + "Open": 368.7178082733891, + "Close": 355.3396301269531, + "Volume": 719900 + }, + { + "Date": "2026-01-08", + "Open": 378.81624824973665, + "Close": 377.291015625, + "Volume": 947800 + }, + { + "Date": "2026-01-09", + "Open": 379.79322719058905, + "Close": 385.78448486328125, + "Volume": 507900 + }, + { + "Date": "2026-01-12", + "Open": 388.78509923787664, + "Close": 397.0093994140625, + "Volume": 590300 + }, + { + "Date": "2026-01-13", + "Open": 412.4710887991267, + "Close": 410.37762451171875, + "Volume": 1134900 + }, + { + "Date": "2026-01-14", + "Open": 412.16207965238334, + "Close": 414.0960388183594, + "Volume": 1032400 + }, + { + "Date": "2026-01-15", + "Open": 411.0156135659572, + "Close": 417.55517578125, + "Volume": 861200 + }, + { + "Date": "2026-01-16", + "Open": 421.20379687643174, + "Close": 424.5732727050781, + "Volume": 688500 + }, + { + "Date": "2026-01-20", + "Open": 422.2405525957653, + "Close": 414.285400390625, + "Volume": 833600 + }, + { + "Date": "2026-01-21", + "Open": 418.6816585687228, + "Close": 421.36328125, + "Volume": 578400 + }, + { + "Date": "2026-01-22", + "Open": 420.01748167821114, + "Close": 422.8187561035156, + "Volume": 478400 + }, + { + "Date": "2026-01-23", + "Open": 422.848675293809, + "Close": 417.27606201171875, + "Volume": 448800 + }, + { + "Date": "2026-01-26", + "Open": 413.09912946389795, + "Close": 412.2716979980469, + "Volume": 573400 + }, + { + "Date": "2026-01-27", + "Open": 412.17200858031737, + "Close": 421.47296142578125, + "Volume": 390500 + }, + { + "Date": "2026-01-28", + "Open": 415.38199102561475, + "Close": 424.06488037109375, + "Volume": 441500 + }, + { + "Date": "2026-01-29", + "Open": 427.8131487874856, + "Close": 426.49725341796875, + "Volume": 446100 + }, + { + "Date": "2026-01-30", + "Open": 420.73525406276696, + "Close": 419.2000732421875, + "Volume": 476600 + }, + { + "Date": "2026-02-02", + "Open": 416.47855325766784, + "Close": 418.9906921386719, + "Volume": 379400 + }, + { + "Date": "2026-02-03", + "Open": 422.46985309203615, + "Close": 428.3016357421875, + "Volume": 591300 + }, + { + "Date": "2026-02-04", + "Open": 425.19132127006645, + "Close": 411.85302734375, + "Volume": 993000 + }, + { + "Date": "2026-02-05", + "Open": 353.50533054126583, + "Close": 368.2293395996094, + "Volume": 1563500 + }, + { + "Date": "2026-02-06", + "Open": 373.72218351829963, + "Close": 396.5308837890625, + "Volume": 774600 + }, + { + "Date": "2026-02-09", + "Open": 399.75082437766537, + "Close": 404.5558166503906, + "Volume": 610700 + }, + { + "Date": "2026-02-10", + "Open": 400.6879170081168, + "Close": 398.12591552734375, + "Volume": 425500 + }, + { + "Date": "2026-02-11", + "Open": 402.26298665886713, + "Close": 391.4767150878906, + "Volume": 517500 + }, + { + "Date": "2026-02-12", + "Open": 398.8037701882106, + "Close": 405.4928894042969, + "Volume": 625000 + }, + { + "Date": "2026-02-13", + "Open": 405.4829395457109, + "Close": 417.4754638671875, + "Volume": 643700 + }, + { + "Date": "2026-02-17", + "Open": 415.16268439529716, + "Close": 416.5284118652344, + "Volume": 519700 + }, + { + "Date": "2026-02-18", + "Open": 420.86485680347937, + "Close": 423.5664367675781, + "Volume": 350300 + }, + { + "Date": "2026-02-19", + "Open": 421.88169547982807, + "Close": 441.75958251953125, + "Volume": 783200 + }, + { + "Date": "2026-02-20", + "Open": 438.53964674840904, + "Close": 436.2069396972656, + "Volume": 509300 + }, + { + "Date": "2026-02-23", + "Open": 431.4019444896546, + "Close": 436.64556884765625, + "Volume": 469100 + }, + { + "Date": "2026-02-24", + "Open": 434.2829318931707, + "Close": 446.33526611328125, + "Volume": 392700 + }, + { + "Date": "2026-02-25", + "Open": 450.43247232208216, + "Close": 434.2231140136719, + "Volume": 514100 + }, + { + "Date": "2026-02-26", + "Open": 434.532158331092, + "Close": 441.6199951171875, + "Volume": 430700 + }, + { + "Date": "2026-02-27", + "Open": 441.67999267578125, + "Close": 444.5199890136719, + "Volume": 411200 + }, + { + "Date": "2026-03-02", + "Open": 451.19000244140625, + "Close": 453.7300109863281, + "Volume": 631600 + }, + { + "Date": "2026-03-03", + "Open": 443.1400146484375, + "Close": 440.3299865722656, + "Volume": 418300 + }, + { + "Date": "2026-03-04", + "Open": 441.30999755859375, + "Close": 437.0299987792969, + "Volume": 421200 + }, + { + "Date": "2026-03-05", + "Open": 429.0899963378906, + "Close": 421.1700134277344, + "Volume": 485100 + }, + { + "Date": "2026-03-06", + "Open": 417.0, + "Close": 429.1099853515625, + "Volume": 400200 + }, + { + "Date": "2026-03-09", + "Open": 426.5799865722656, + "Close": 429.5799865722656, + "Volume": 468400 + }, + { + "Date": "2026-03-10", + "Open": 423.1400146484375, + "Close": 417.510009765625, + "Volume": 353700 + }, + { + "Date": "2026-03-11", + "Open": 413.4599914550781, + "Close": 413.70001220703125, + "Volume": 331600 + }, + { + "Date": "2026-03-12", + "Open": 409.989990234375, + "Close": 414.55999755859375, + "Volume": 412900 + }, + { + "Date": "2026-03-13", + "Open": 414.45001220703125, + "Close": 415.7099914550781, + "Volume": 372400 + }, + { + "Date": "2026-03-16", + "Open": 414.0, + "Close": 416.5899963378906, + "Volume": 685200 + }, + { + "Date": "2026-03-17", + "Open": 417.3699951171875, + "Close": 422.94000244140625, + "Volume": 462500 + }, + { + "Date": "2026-03-18", + "Open": 424.69000244140625, + "Close": 427.989990234375, + "Volume": 454100 + }, + { + "Date": "2026-03-19", + "Open": 418.2099914550781, + "Close": 418.4200134277344, + "Volume": 485300 + }, + { + "Date": "2026-03-20", + "Open": 414.6600036621094, + "Close": 407.9800109863281, + "Volume": 1810200 + }, + { + "Date": "2026-03-23", + "Open": 404.9800109863281, + "Close": 396.57000732421875, + "Volume": 677800 + }, + { + "Date": "2026-03-24", + "Open": 393.7900085449219, + "Close": 402.0799865722656, + "Volume": 327900 + }, + { + "Date": "2026-03-25", + "Open": 406.32000732421875, + "Close": 402.55999755859375, + "Volume": 286000 + }, + { + "Date": "2026-03-26", + "Open": 396.05999755859375, + "Close": 384.7900085449219, + "Volume": 470600 + }, + { + "Date": "2026-03-27", + "Open": 380.7300109863281, + "Close": 381.7900085449219, + "Volume": 375800 + }, + { + "Date": "2026-03-30", + "Open": 386.45001220703125, + "Close": 369.0799865722656, + "Volume": 491100 + }, + { + "Date": "2026-03-31", + "Open": 374.6199951171875, + "Close": 379.8999938964844, + "Volume": 400400 + }, + { + "Date": "2026-04-01", + "Open": 379.5, + "Close": 393.32000732421875, + "Volume": 519900 + }, + { + "Date": "2026-04-02", + "Open": 388.1199951171875, + "Close": 396.6199951171875, + "Volume": 280300 + }, + { + "Date": "2026-04-06", + "Open": 398.1099853515625, + "Close": 407.6600036621094, + "Volume": 406700 + }, + { + "Date": "2026-04-07", + "Open": 405.1600036621094, + "Close": 402.2799987792969, + "Volume": 247200 + }, + { + "Date": "2026-04-08", + "Open": 405.6600036621094, + "Close": 407.1449890136719, + "Volume": 95581 + } + ], + "HOG": [ + { + "Date": "2025-11-26", + "Open": 23.579056397759363, + "Close": 23.95207977294922, + "Volume": 1566600 + }, + { + "Date": "2025-11-28", + "Open": 23.893182139275257, + "Close": 24.040428161621094, + "Volume": 808200 + }, + { + "Date": "2025-12-01", + "Open": 23.755753526894885, + "Close": 23.736120223999023, + "Volume": 2382300 + }, + { + "Date": "2025-12-02", + "Open": 23.775382522634995, + "Close": 23.765565872192383, + "Volume": 1582600 + }, + { + "Date": "2025-12-03", + "Open": 23.775383314349593, + "Close": 23.981529235839844, + "Volume": 1724100 + }, + { + "Date": "2025-12-04", + "Open": 24.246574779381092, + "Close": 23.29438018798828, + "Volume": 2500200 + }, + { + "Date": "2025-12-05", + "Open": 23.27474676053147, + "Close": 22.93117332458496, + "Volume": 2544300 + }, + { + "Date": "2025-12-08", + "Open": 22.597413003442465, + "Close": 22.09677505493164, + "Volume": 3812500 + }, + { + "Date": "2025-12-09", + "Open": 22.037402421851198, + "Close": 21.64158058166504, + "Volume": 3344900 + }, + { + "Date": "2025-12-10", + "Open": 21.74053511718372, + "Close": 22.20562744140625, + "Volume": 3011000 + }, + { + "Date": "2025-12-11", + "Open": 22.32437145245847, + "Close": 22.116565704345703, + "Volume": 3024000 + }, + { + "Date": "2025-12-12", + "Open": 22.255103452350433, + "Close": 21.364503860473633, + "Volume": 4188400 + }, + { + "Date": "2025-12-15", + "Open": 21.344712879468116, + "Close": 21.14680290222168, + "Volume": 4695800 + }, + { + "Date": "2025-12-16", + "Open": 21.196279708065454, + "Close": 21.02805519104004, + "Volume": 2869000 + }, + { + "Date": "2025-12-17", + "Open": 21.04784715452014, + "Close": 20.978578567504883, + "Volume": 3029700 + }, + { + "Date": "2025-12-18", + "Open": 21.186384387017494, + "Close": 21.018159866333008, + "Volume": 3317000 + }, + { + "Date": "2025-12-19", + "Open": 21.14680268611632, + "Close": 21.02805519104004, + "Volume": 4587000 + }, + { + "Date": "2025-12-22", + "Open": 21.008264462050498, + "Close": 20.681711196899414, + "Volume": 2315400 + }, + { + "Date": "2025-12-23", + "Open": 20.632232444681552, + "Close": 20.513484954833984, + "Volume": 2528000 + }, + { + "Date": "2025-12-24", + "Open": 20.52338245545813, + "Close": 20.681711196899414, + "Volume": 1106100 + }, + { + "Date": "2025-12-26", + "Open": 20.61244183392964, + "Close": 20.78066635131836, + "Volume": 1796400 + }, + { + "Date": "2025-12-29", + "Open": 20.790562778915902, + "Close": 20.60254669189453, + "Volume": 2204000 + }, + { + "Date": "2025-12-30", + "Open": 20.55306966830192, + "Close": 20.60254669189453, + "Volume": 2103000 + }, + { + "Date": "2025-12-31", + "Open": 20.592650826710614, + "Close": 20.27599334716797, + "Volume": 3026700 + }, + { + "Date": "2026-01-02", + "Open": 20.355156541401293, + "Close": 20.42442512512207, + "Volume": 2474700 + }, + { + "Date": "2026-01-05", + "Open": 20.335364778347714, + "Close": 20.305679321289062, + "Volume": 3261800 + }, + { + "Date": "2026-01-06", + "Open": 20.21661956939813, + "Close": 21.077531814575195, + "Volume": 3156000 + }, + { + "Date": "2026-01-07", + "Open": 21.097323601904993, + "Close": 20.66191864013672, + "Volume": 2382000 + }, + { + "Date": "2026-01-08", + "Open": 20.4838011602668, + "Close": 20.929100036621094, + "Volume": 2383000 + }, + { + "Date": "2026-01-09", + "Open": 21.067637683241994, + "Close": 21.206174850463867, + "Volume": 2443400 + }, + { + "Date": "2026-01-12", + "Open": 21.028055889529885, + "Close": 20.60254669189453, + "Volume": 4484100 + }, + { + "Date": "2026-01-13", + "Open": 20.750978233295875, + "Close": 20.879621505737305, + "Volume": 2586400 + }, + { + "Date": "2026-01-14", + "Open": 20.820249080573532, + "Close": 20.830142974853516, + "Volume": 2550500 + }, + { + "Date": "2026-01-15", + "Open": 20.909308337261642, + "Close": 20.84993553161621, + "Volume": 2369200 + }, + { + "Date": "2026-01-16", + "Open": 20.800458477302634, + "Close": 20.27599334716797, + "Volume": 2692000 + }, + { + "Date": "2026-01-20", + "Open": 20.177036263553333, + "Close": 19.890066146850586, + "Volume": 3726700 + }, + { + "Date": "2026-01-21", + "Open": 20.11766423134421, + "Close": 20.325471878051758, + "Volume": 2697200 + }, + { + "Date": "2026-01-22", + "Open": 20.404636653099352, + "Close": 20.562965393066406, + "Volume": 2550200 + }, + { + "Date": "2026-01-23", + "Open": 20.612441564800243, + "Close": 20.087976455688477, + "Volume": 2676600 + }, + { + "Date": "2026-01-26", + "Open": 20.13745488264855, + "Close": 19.810901641845703, + "Volume": 3136600 + }, + { + "Date": "2026-01-27", + "Open": 19.801006237839292, + "Close": 19.761423110961914, + "Volume": 2408500 + }, + { + "Date": "2026-01-28", + "Open": 19.67236328125, + "Close": 19.67236328125, + "Volume": 2927900 + }, + { + "Date": "2026-01-29", + "Open": 19.612990660797895, + "Close": 19.504138946533203, + "Volume": 3995800 + }, + { + "Date": "2026-01-30", + "Open": 19.444765823948654, + "Close": 19.593198776245117, + "Volume": 2567800 + }, + { + "Date": "2026-02-02", + "Open": 19.316124022263836, + "Close": 19.35570526123047, + "Volume": 3309500 + }, + { + "Date": "2026-02-03", + "Open": 19.345810106134703, + "Close": 19.711946487426758, + "Volume": 2653400 + }, + { + "Date": "2026-02-04", + "Open": 20.048395115912957, + "Close": 20.29578399658203, + "Volume": 3433800 + }, + { + "Date": "2026-02-05", + "Open": 20.167140945441556, + "Close": 19.880170822143555, + "Volume": 2920400 + }, + { + "Date": "2026-02-06", + "Open": 19.860379933411384, + "Close": 20.27599334716797, + "Volume": 3613000 + }, + { + "Date": "2026-02-09", + "Open": 20.24630490813372, + "Close": 19.92964744567871, + "Volume": 4557300 + }, + { + "Date": "2026-02-10", + "Open": 19.573410079641913, + "Close": 20.721294403076172, + "Volume": 9680600 + }, + { + "Date": "2026-02-11", + "Open": 20.681710651410476, + "Close": 20.365053176879883, + "Volume": 5795900 + }, + { + "Date": "2026-02-12", + "Open": 20.691606865686097, + "Close": 19.494245529174805, + "Volume": 5843700 + }, + { + "Date": "2026-02-13", + "Open": 19.444765949423424, + "Close": 20.206724166870117, + "Volume": 4499900 + }, + { + "Date": "2026-02-17", + "Open": 20.19682778863537, + "Close": 20.137454986572266, + "Volume": 3310200 + }, + { + "Date": "2026-02-18", + "Open": 19.870275401068973, + "Close": 20.365053176879883, + "Volume": 3294800 + }, + { + "Date": "2026-02-19", + "Open": 20.147352084020028, + "Close": 20.068187713623047, + "Volume": 2822000 + }, + { + "Date": "2026-02-20", + "Open": 19.94944040308724, + "Close": 19.89996337890625, + "Volume": 2873700 + }, + { + "Date": "2026-02-23", + "Open": 19.87027573182978, + "Close": 19.167692184448242, + "Volume": 2985600 + }, + { + "Date": "2026-02-24", + "Open": 19.19737730226106, + "Close": 19.256750106811523, + "Volume": 2408100 + }, + { + "Date": "2026-02-25", + "Open": 19.15779567631919, + "Close": 18.48489761352539, + "Volume": 2873000 + }, + { + "Date": "2026-02-26", + "Open": 18.326568843308884, + "Close": 18.197925567626953, + "Volume": 3617400 + }, + { + "Date": "2026-02-27", + "Open": 18.000016361592618, + "Close": 17.812000274658203, + "Volume": 4778600 + }, + { + "Date": "2026-03-02", + "Open": 17.459999084472656, + "Close": 17.770000457763672, + "Volume": 3684300 + }, + { + "Date": "2026-03-03", + "Open": 17.299999237060547, + "Close": 18.489999771118164, + "Volume": 5106700 + }, + { + "Date": "2026-03-04", + "Open": 18.469999313354492, + "Close": 19.459999084472656, + "Volume": 6719400 + }, + { + "Date": "2026-03-05", + "Open": 19.25, + "Close": 19.079999923706055, + "Volume": 5131300 + }, + { + "Date": "2026-03-06", + "Open": 18.889999389648438, + "Close": 19.209999084472656, + "Volume": 3713300 + }, + { + "Date": "2026-03-09", + "Open": 19.100000381469727, + "Close": 18.770000457763672, + "Volume": 4140200 + }, + { + "Date": "2026-03-10", + "Open": 19.190000534057617, + "Close": 18.90999984741211, + "Volume": 3303800 + }, + { + "Date": "2026-03-11", + "Open": 18.709999084472656, + "Close": 18.200000762939453, + "Volume": 4460900 + }, + { + "Date": "2026-03-12", + "Open": 18.0, + "Close": 17.969999313354492, + "Volume": 3976600 + }, + { + "Date": "2026-03-13", + "Open": 17.84000015258789, + "Close": 17.6299991607666, + "Volume": 3393800 + }, + { + "Date": "2026-03-16", + "Open": 17.760000228881836, + "Close": 17.81999969482422, + "Volume": 2585100 + }, + { + "Date": "2026-03-17", + "Open": 17.899999618530273, + "Close": 17.510000228881836, + "Volume": 3339700 + }, + { + "Date": "2026-03-18", + "Open": 17.399999618530273, + "Close": 17.190000534057617, + "Volume": 2875700 + }, + { + "Date": "2026-03-19", + "Open": 17.09000015258789, + "Close": 17.600000381469727, + "Volume": 3111800 + }, + { + "Date": "2026-03-20", + "Open": 17.670000076293945, + "Close": 17.579999923706055, + "Volume": 6152400 + }, + { + "Date": "2026-03-23", + "Open": 18.049999237060547, + "Close": 17.790000915527344, + "Volume": 4619300 + }, + { + "Date": "2026-03-24", + "Open": 17.739999771118164, + "Close": 18.610000610351562, + "Volume": 3886800 + }, + { + "Date": "2026-03-25", + "Open": 18.709999084472656, + "Close": 18.469999313354492, + "Volume": 3553200 + }, + { + "Date": "2026-03-26", + "Open": 18.31999969482422, + "Close": 19.489999771118164, + "Volume": 4937300 + }, + { + "Date": "2026-03-27", + "Open": 19.399999618530273, + "Close": 19.469999313354492, + "Volume": 4017800 + }, + { + "Date": "2026-03-30", + "Open": 19.420000076293945, + "Close": 19.440000534057617, + "Volume": 3514500 + }, + { + "Date": "2026-03-31", + "Open": 19.6299991607666, + "Close": 20.219999313354492, + "Volume": 3571000 + }, + { + "Date": "2026-04-01", + "Open": 20.260000228881836, + "Close": 20.329999923706055, + "Volume": 2925200 + }, + { + "Date": "2026-04-02", + "Open": 20.299999237060547, + "Close": 20.860000610351562, + "Volume": 2905000 + }, + { + "Date": "2026-04-06", + "Open": 20.8799991607666, + "Close": 21.0, + "Volume": 3059900 + }, + { + "Date": "2026-04-07", + "Open": 20.950000762939453, + "Close": 21.18000030517578, + "Volume": 3289100 + }, + { + "Date": "2026-04-08", + "Open": 21.270000457763672, + "Close": 21.170000076293945, + "Volume": 549050 + } + ], + "HOMB": [ + { + "Date": "2025-11-26", + "Open": 28.05316790096082, + "Close": 27.98365592956543, + "Volume": 758400 + }, + { + "Date": "2025-11-28", + "Open": 28.04323857582509, + "Close": 27.864492416381836, + "Volume": 452000 + }, + { + "Date": "2025-12-01", + "Open": 27.596374526404873, + "Close": 28.102819442749023, + "Volume": 828000 + }, + { + "Date": "2025-12-02", + "Open": 28.251775816406315, + "Close": 27.765188217163086, + "Volume": 949900 + }, + { + "Date": "2025-12-03", + "Open": 27.804911335763336, + "Close": 28.26170539855957, + "Volume": 1202900 + }, + { + "Date": "2025-12-04", + "Open": 28.212052974821596, + "Close": 28.321287155151367, + "Volume": 1011300 + }, + { + "Date": "2025-12-05", + "Open": 28.162402314825364, + "Close": 28.19219207763672, + "Volume": 666600 + }, + { + "Date": "2025-12-08", + "Open": 28.231915299907392, + "Close": 28.202123641967773, + "Volume": 1150800 + }, + { + "Date": "2025-12-09", + "Open": 28.43051926672304, + "Close": 27.626163482666016, + "Volume": 1600400 + }, + { + "Date": "2025-12-10", + "Open": 27.735399151061618, + "Close": 28.39080047607422, + "Volume": 3149400 + }, + { + "Date": "2025-12-11", + "Open": 28.509962538002263, + "Close": 28.420591354370117, + "Volume": 1561400 + }, + { + "Date": "2025-12-12", + "Open": 28.51989275092414, + "Close": 28.529823303222656, + "Volume": 1397200 + }, + { + "Date": "2025-12-15", + "Open": 28.797942650836447, + "Close": 28.549684524536133, + "Volume": 1141300 + }, + { + "Date": "2025-12-16", + "Open": 28.748292464458768, + "Close": 28.50003433227539, + "Volume": 1586600 + }, + { + "Date": "2025-12-17", + "Open": 28.450380674849058, + "Close": 28.67877769470215, + "Volume": 1474800 + }, + { + "Date": "2025-12-18", + "Open": 28.82773499099508, + "Close": 28.50003433227539, + "Volume": 1217100 + }, + { + "Date": "2025-12-19", + "Open": 28.470242212491573, + "Close": 28.25177574157715, + "Volume": 4088700 + }, + { + "Date": "2025-12-22", + "Open": 28.25177575140414, + "Close": 28.420591354370117, + "Volume": 857500 + }, + { + "Date": "2025-12-23", + "Open": 28.42059133447984, + "Close": 28.08296012878418, + "Volume": 1051200 + }, + { + "Date": "2025-12-24", + "Open": 28.122680222027967, + "Close": 28.212053298950195, + "Volume": 419100 + }, + { + "Date": "2025-12-26", + "Open": 28.212053975477236, + "Close": 28.162403106689453, + "Volume": 996900 + }, + { + "Date": "2025-12-29", + "Open": 28.281564682941983, + "Close": 27.943933486938477, + "Volume": 1154700 + }, + { + "Date": "2025-12-30", + "Open": 27.943933589759407, + "Close": 27.794979095458984, + "Volume": 968900 + }, + { + "Date": "2025-12-31", + "Open": 27.854562203108596, + "Close": 27.586444854736328, + "Volume": 951500 + }, + { + "Date": "2026-01-02", + "Open": 27.566583522794666, + "Close": 27.715538024902344, + "Volume": 1442100 + }, + { + "Date": "2026-01-05", + "Open": 27.56658264287725, + "Close": 27.894283294677734, + "Volume": 1119900 + }, + { + "Date": "2026-01-06", + "Open": 27.775118147561678, + "Close": 28.321287155151367, + "Volume": 1150600 + }, + { + "Date": "2026-01-07", + "Open": 28.29149536766665, + "Close": 28.132610321044922, + "Volume": 910300 + }, + { + "Date": "2026-01-08", + "Open": 28.023376614918156, + "Close": 28.549684524536133, + "Volume": 1023000 + }, + { + "Date": "2026-01-09", + "Open": 28.529823632912017, + "Close": 28.25177574157715, + "Volume": 1097200 + }, + { + "Date": "2026-01-12", + "Open": 27.90421397352657, + "Close": 28.08296012878418, + "Volume": 1632700 + }, + { + "Date": "2026-01-13", + "Open": 28.03330802318277, + "Close": 27.864492416381836, + "Volume": 953800 + }, + { + "Date": "2026-01-14", + "Open": 27.7552603697006, + "Close": 28.410661697387695, + "Volume": 2130700 + }, + { + "Date": "2026-01-15", + "Open": 28.043238391137137, + "Close": 28.66884994506836, + "Volume": 1941800 + }, + { + "Date": "2026-01-16", + "Open": 28.77808167411646, + "Close": 28.738361358642578, + "Volume": 1788300 + }, + { + "Date": "2026-01-20", + "Open": 28.291495381661726, + "Close": 28.30142593383789, + "Volume": 1129000 + }, + { + "Date": "2026-01-21", + "Open": 28.420592159394385, + "Close": 29.234878540039062, + "Volume": 1430800 + }, + { + "Date": "2026-01-22", + "Open": 29.294459275764364, + "Close": 29.115713119506836, + "Volume": 1185700 + }, + { + "Date": "2026-01-23", + "Open": 28.93696622655528, + "Close": 28.1524715423584, + "Volume": 1197100 + }, + { + "Date": "2026-01-26", + "Open": 28.132610567162466, + "Close": 28.341148376464844, + "Volume": 1227400 + }, + { + "Date": "2026-01-27", + "Open": 28.3808691447032, + "Close": 28.420591354370117, + "Volume": 845300 + }, + { + "Date": "2026-01-28", + "Open": 28.351076668672405, + "Close": 28.112749099731445, + "Volume": 1141400 + }, + { + "Date": "2026-01-29", + "Open": 28.22198399906771, + "Close": 28.738361358642578, + "Volume": 1605800 + }, + { + "Date": "2026-01-30", + "Open": 28.589406628805246, + "Close": 28.698638916015625, + "Volume": 3659100 + }, + { + "Date": "2026-02-02", + "Open": 28.599336077935295, + "Close": 29.006479263305664, + "Volume": 1218600 + }, + { + "Date": "2026-02-03", + "Open": 28.93696685706971, + "Close": 29.264667510986328, + "Volume": 1354100 + }, + { + "Date": "2026-02-04", + "Open": 29.493066341897556, + "Close": 29.751253128051758, + "Volume": 1168800 + }, + { + "Date": "2026-02-05", + "Open": 29.79097602162203, + "Close": 29.870418548583984, + "Volume": 1097400 + }, + { + "Date": "2026-02-06", + "Open": 30.088885042761262, + "Close": 30.37686538696289, + "Volume": 1445500 + }, + { + "Date": "2026-02-09", + "Open": 30.24776918285626, + "Close": 30.049163818359375, + "Volume": 1084600 + }, + { + "Date": "2026-02-10", + "Open": 29.94986141065331, + "Close": 29.93000030517578, + "Volume": 943100 + }, + { + "Date": "2026-02-11", + "Open": 30.209999084472656, + "Close": 29.709999084472656, + "Volume": 1008900 + }, + { + "Date": "2026-02-12", + "Open": 29.959999084472656, + "Close": 29.469999313354492, + "Volume": 1570000 + }, + { + "Date": "2026-02-13", + "Open": 29.40999984741211, + "Close": 29.350000381469727, + "Volume": 907100 + }, + { + "Date": "2026-02-17", + "Open": 29.489999771118164, + "Close": 29.440000534057617, + "Volume": 1072900 + }, + { + "Date": "2026-02-18", + "Open": 29.479999542236328, + "Close": 29.15999984741211, + "Volume": 1220400 + }, + { + "Date": "2026-02-19", + "Open": 29.0, + "Close": 29.190000534057617, + "Volume": 917500 + }, + { + "Date": "2026-02-20", + "Open": 29.209999084472656, + "Close": 29.399999618530273, + "Volume": 1453200 + }, + { + "Date": "2026-02-23", + "Open": 29.360000610351562, + "Close": 28.290000915527344, + "Volume": 1478000 + }, + { + "Date": "2026-02-24", + "Open": 28.18000030517578, + "Close": 28.280000686645508, + "Volume": 1332300 + }, + { + "Date": "2026-02-25", + "Open": 28.440000534057617, + "Close": 28.649999618530273, + "Volume": 1160000 + }, + { + "Date": "2026-02-26", + "Open": 28.700000762939453, + "Close": 28.8700008392334, + "Volume": 1139300 + }, + { + "Date": "2026-02-27", + "Open": 28.360000610351562, + "Close": 27.459999084472656, + "Volume": 2406900 + }, + { + "Date": "2026-03-02", + "Open": 27.040000915527344, + "Close": 27.969999313354492, + "Volume": 2433500 + }, + { + "Date": "2026-03-03", + "Open": 27.309999465942383, + "Close": 27.84000015258789, + "Volume": 1489400 + }, + { + "Date": "2026-03-04", + "Open": 27.889999389648438, + "Close": 28.020000457763672, + "Volume": 1546000 + }, + { + "Date": "2026-03-05", + "Open": 27.719999313354492, + "Close": 27.579999923706055, + "Volume": 1525600 + }, + { + "Date": "2026-03-06", + "Open": 26.899999618530273, + "Close": 26.959999084472656, + "Volume": 1438400 + }, + { + "Date": "2026-03-09", + "Open": 26.670000076293945, + "Close": 26.950000762939453, + "Volume": 2128600 + }, + { + "Date": "2026-03-10", + "Open": 26.829999923706055, + "Close": 26.700000762939453, + "Volume": 1521500 + }, + { + "Date": "2026-03-11", + "Open": 26.540000915527344, + "Close": 26.31999969482422, + "Volume": 1158500 + }, + { + "Date": "2026-03-12", + "Open": 25.760000228881836, + "Close": 26.329999923706055, + "Volume": 1511400 + }, + { + "Date": "2026-03-13", + "Open": 26.520000457763672, + "Close": 26.309999465942383, + "Volume": 1507600 + }, + { + "Date": "2026-03-16", + "Open": 26.59000015258789, + "Close": 26.3700008392334, + "Volume": 1036800 + }, + { + "Date": "2026-03-17", + "Open": 26.65999984741211, + "Close": 26.420000076293945, + "Volume": 1221500 + }, + { + "Date": "2026-03-18", + "Open": 26.309999465942383, + "Close": 26.020000457763672, + "Volume": 1350900 + }, + { + "Date": "2026-03-19", + "Open": 25.920000076293945, + "Close": 26.1200008392334, + "Volume": 1463000 + }, + { + "Date": "2026-03-20", + "Open": 26.15999984741211, + "Close": 26.1200008392334, + "Volume": 3234600 + }, + { + "Date": "2026-03-23", + "Open": 26.809999465942383, + "Close": 26.510000228881836, + "Volume": 1838400 + }, + { + "Date": "2026-03-24", + "Open": 26.25, + "Close": 26.600000381469727, + "Volume": 1078000 + }, + { + "Date": "2026-03-25", + "Open": 26.780000686645508, + "Close": 26.6200008392334, + "Volume": 1101400 + }, + { + "Date": "2026-03-26", + "Open": 26.459999084472656, + "Close": 26.729999542236328, + "Volume": 1175000 + }, + { + "Date": "2026-03-27", + "Open": 26.649999618530273, + "Close": 26.43000030517578, + "Volume": 1445500 + }, + { + "Date": "2026-03-30", + "Open": 26.649999618530273, + "Close": 26.469999313354492, + "Volume": 1220500 + }, + { + "Date": "2026-03-31", + "Open": 26.950000762939453, + "Close": 26.93000030517578, + "Volume": 1378500 + }, + { + "Date": "2026-04-01", + "Open": 27.020000457763672, + "Close": 27.200000762939453, + "Volume": 962600 + }, + { + "Date": "2026-04-02", + "Open": 26.799999237060547, + "Close": 27.170000076293945, + "Volume": 1003600 + }, + { + "Date": "2026-04-06", + "Open": 27.1299991607666, + "Close": 27.40999984741211, + "Volume": 1030300 + }, + { + "Date": "2026-04-07", + "Open": 27.31999969482422, + "Close": 27.440000534057617, + "Volume": 1008000 + }, + { + "Date": "2026-04-08", + "Open": 28.229999542236328, + "Close": 28.1200008392334, + "Volume": 189707 + } + ], + "HD": [ + { + "Date": "2025-11-26", + "Open": 345.6979553513615, + "Close": 350.840087890625, + "Volume": 4517300 + }, + { + "Date": "2025-11-28", + "Open": 350.30713888950993, + "Close": 352.271240234375, + "Volume": 2119600 + }, + { + "Date": "2025-12-01", + "Open": 349.43859500420155, + "Close": 352.6758728027344, + "Volume": 5107100 + }, + { + "Date": "2025-12-02", + "Open": 352.1823417097893, + "Close": 349.4188232421875, + "Volume": 3965300 + }, + { + "Date": "2025-12-03", + "Open": 349.8827020304835, + "Close": 353.248291015625, + "Volume": 4166700 + }, + { + "Date": "2025-12-04", + "Open": 353.9238218895759, + "Close": 348.83782958984375, + "Volume": 4022800 + }, + { + "Date": "2025-12-05", + "Open": 348.3212515511384, + "Close": 352.25494384765625, + "Volume": 5959200 + }, + { + "Date": "2025-12-08", + "Open": 349.61264208251725, + "Close": 347.586181640625, + "Volume": 7273000 + }, + { + "Date": "2025-12-09", + "Open": 345.4504738283618, + "Close": 342.97698974609375, + "Volume": 5063100 + }, + { + "Date": "2025-12-10", + "Open": 341.81475433663815, + "Close": 348.7980651855469, + "Volume": 6316100 + }, + { + "Date": "2025-12-11", + "Open": 353.63573368926075, + "Close": 355.0860290527344, + "Volume": 6609800 + }, + { + "Date": "2025-12-12", + "Open": 356.874080453864, + "Close": 357.261474609375, + "Volume": 3861200 + }, + { + "Date": "2025-12-15", + "Open": 357.0032259452497, + "Close": 354.619140625, + "Volume": 4387400 + }, + { + "Date": "2025-12-16", + "Open": 354.5297438344372, + "Close": 350.3377685546875, + "Volume": 3497200 + }, + { + "Date": "2025-12-17", + "Open": 349.6324836488424, + "Close": 354.3807373046875, + "Volume": 3875200 + }, + { + "Date": "2025-12-18", + "Open": 361.1256513405999, + "Close": 352.6324157714844, + "Volume": 4805200 + }, + { + "Date": "2025-12-19", + "Open": 351.75825446616267, + "Close": 342.7087707519531, + "Volume": 12825600 + }, + { + "Date": "2025-12-22", + "Open": 343.0167246120468, + "Close": 344.0895690917969, + "Volume": 3523700 + }, + { + "Date": "2025-12-23", + "Open": 341.71542634950515, + "Close": 342.6789855957031, + "Volume": 3873400 + }, + { + "Date": "2025-12-24", + "Open": 342.05315731436633, + "Close": 345.0332336425781, + "Volume": 1368600 + }, + { + "Date": "2025-12-26", + "Open": 344.68555177843547, + "Close": 347.45703125, + "Volume": 1786900 + }, + { + "Date": "2025-12-29", + "Open": 347.6755698297849, + "Close": 345.14251708984375, + "Volume": 3790000 + }, + { + "Date": "2025-12-30", + "Open": 343.7319531054053, + "Close": 344.0498352050781, + "Volume": 2392600 + }, + { + "Date": "2025-12-31", + "Open": 343.2054545136881, + "Close": 341.81475830078125, + "Volume": 2317500 + }, + { + "Date": "2026-01-02", + "Open": 341.1492038747843, + "Close": 343.5233459472656, + "Volume": 3763000 + }, + { + "Date": "2026-01-05", + "Open": 340.42405666784333, + "Close": 341.8048095703125, + "Volume": 4725300 + }, + { + "Date": "2026-01-06", + "Open": 339.2320327970689, + "Close": 346.9703063964844, + "Volume": 4680300 + }, + { + "Date": "2026-01-07", + "Open": 350.9933957525593, + "Close": 346.7418212890625, + "Volume": 4442700 + }, + { + "Date": "2026-01-08", + "Open": 343.01672568657614, + "Close": 357.1720886230469, + "Volume": 5196500 + }, + { + "Date": "2026-01-09", + "Open": 361.0859156869664, + "Close": 372.1519470214844, + "Volume": 7093500 + }, + { + "Date": "2026-01-12", + "Open": 372.1519556576171, + "Close": 372.449951171875, + "Volume": 5859800 + }, + { + "Date": "2026-01-13", + "Open": 373.3737545217122, + "Close": 377.2180480957031, + "Volume": 4785800 + }, + { + "Date": "2026-01-14", + "Open": 374.1883228698991, + "Close": 373.4532470703125, + "Volume": 4959900 + }, + { + "Date": "2026-01-15", + "Open": 373.5227759815251, + "Close": 376.6419372558594, + "Volume": 2990100 + }, + { + "Date": "2026-01-16", + "Open": 376.731329708075, + "Close": 377.6452331542969, + "Volume": 3709000 + }, + { + "Date": "2026-01-20", + "Open": 369.7678700259122, + "Close": 372.6188049316406, + "Volume": 5353700 + }, + { + "Date": "2026-01-21", + "Open": 373.3042223623911, + "Close": 382.0855407714844, + "Volume": 5169800 + }, + { + "Date": "2026-01-22", + "Open": 383.8835298865552, + "Close": 378.49951171875, + "Volume": 4828100 + }, + { + "Date": "2026-01-23", + "Open": 378.96636947208333, + "Close": 381.2212829589844, + "Volume": 3138300 + }, + { + "Date": "2026-01-26", + "Open": 382.4431444008933, + "Close": 383.9629821777344, + "Volume": 3984800 + }, + { + "Date": "2026-01-27", + "Open": 382.39346672460346, + "Close": 377.83392333984375, + "Volume": 3466100 + }, + { + "Date": "2026-01-28", + "Open": 377.68495163731194, + "Close": 372.80755615234375, + "Volume": 3371500 + }, + { + "Date": "2026-01-29", + "Open": 372.41020377871445, + "Close": 369.3407287597656, + "Volume": 4744500 + }, + { + "Date": "2026-01-30", + "Open": 369.93674952409896, + "Close": 372.1022644042969, + "Volume": 3755600 + }, + { + "Date": "2026-02-02", + "Open": 371.7545886781475, + "Close": 375.60882568359375, + "Volume": 4757200 + }, + { + "Date": "2026-02-03", + "Open": 374.784336298687, + "Close": 378.56903076171875, + "Volume": 5684400 + }, + { + "Date": "2026-02-04", + "Open": 382.0358578035837, + "Close": 384.6285400390625, + "Volume": 5574700 + }, + { + "Date": "2026-02-05", + "Open": 384.1119708975344, + "Close": 379.8305969238281, + "Volume": 3759700 + }, + { + "Date": "2026-02-06", + "Open": 378.8074379970947, + "Close": 382.5921325683594, + "Volume": 4685400 + }, + { + "Date": "2026-02-09", + "Open": 381.8073670021955, + "Close": 378.4696960449219, + "Volume": 3639300 + }, + { + "Date": "2026-02-10", + "Open": 381.26102984396755, + "Close": 387.092041015625, + "Volume": 3160800 + }, + { + "Date": "2026-02-11", + "Open": 382.4431478474671, + "Close": 388.0854187011719, + "Volume": 3229900 + }, + { + "Date": "2026-02-12", + "Open": 390.9363505278487, + "Close": 387.62847900390625, + "Volume": 3702200 + }, + { + "Date": "2026-02-13", + "Open": 387.6086111767133, + "Close": 388.45294189453125, + "Volume": 2875900 + }, + { + "Date": "2026-02-17", + "Open": 389.6251243794935, + "Close": 380.49615478515625, + "Volume": 3485300 + }, + { + "Date": "2026-02-18", + "Open": 380.20808605237943, + "Close": 380.97296142578125, + "Volume": 2982600 + }, + { + "Date": "2026-02-19", + "Open": 381.1915004841036, + "Close": 376.0657653808594, + "Volume": 2930900 + }, + { + "Date": "2026-02-20", + "Open": 374.94328522543316, + "Close": 379.7113952636719, + "Volume": 3984100 + }, + { + "Date": "2026-02-23", + "Open": 378.4597633654655, + "Close": 374.486328125, + "Volume": 5495700 + }, + { + "Date": "2026-02-24", + "Open": 386.52583103885803, + "Close": 381.9266052246094, + "Volume": 5675800 + }, + { + "Date": "2026-02-25", + "Open": 378.53924859561505, + "Close": 373.0757751464844, + "Volume": 5036900 + }, + { + "Date": "2026-02-26", + "Open": 375.8869530969669, + "Close": 372.59893798828125, + "Volume": 2889400 + }, + { + "Date": "2026-02-27", + "Open": 371.3771017910201, + "Close": 378.1915588378906, + "Volume": 4819500 + }, + { + "Date": "2026-03-02", + "Open": 372.50955747248184, + "Close": 368.3473815917969, + "Volume": 4537600 + }, + { + "Date": "2026-03-03", + "Open": 361.31439841223744, + "Close": 364.48321533203125, + "Volume": 3964700 + }, + { + "Date": "2026-03-04", + "Open": 363.76801338863316, + "Close": 366.6586608886719, + "Volume": 4324400 + }, + { + "Date": "2026-03-05", + "Open": 363.6885307766607, + "Close": 359.27801513671875, + "Volume": 4752200 + }, + { + "Date": "2026-03-06", + "Open": 355.16551806869916, + "Close": 355.5429992675781, + "Volume": 4167400 + }, + { + "Date": "2026-03-09", + "Open": 353.23840507608844, + "Close": 351.2119445800781, + "Volume": 4224500 + }, + { + "Date": "2026-03-10", + "Open": 350.69538620676036, + "Close": 354.778076171875, + "Volume": 3986000 + }, + { + "Date": "2026-03-11", + "Open": 353.09932272941114, + "Close": 348.510009765625, + "Volume": 3197100 + }, + { + "Date": "2026-03-12", + "Open": 346.0400085449219, + "Close": 338.92999267578125, + "Volume": 3893600 + }, + { + "Date": "2026-03-13", + "Open": 341.69000244140625, + "Close": 339.0299987792969, + "Volume": 2531900 + }, + { + "Date": "2026-03-16", + "Open": 342.44000244140625, + "Close": 342.5799865722656, + "Volume": 3194400 + }, + { + "Date": "2026-03-17", + "Open": 344.8900146484375, + "Close": 341.42999267578125, + "Volume": 3075900 + }, + { + "Date": "2026-03-18", + "Open": 338.6000061035156, + "Close": 330.92999267578125, + "Volume": 3592200 + }, + { + "Date": "2026-03-19", + "Open": 328.9599914550781, + "Close": 328.2099914550781, + "Volume": 3845400 + }, + { + "Date": "2026-03-20", + "Open": 327.75, + "Close": 320.75, + "Volume": 9672200 + }, + { + "Date": "2026-03-23", + "Open": 331.989990234375, + "Close": 330.8999938964844, + "Volume": 5806300 + }, + { + "Date": "2026-03-24", + "Open": 325.8999938964844, + "Close": 330.9100036621094, + "Volume": 4566400 + }, + { + "Date": "2026-03-25", + "Open": 335.0, + "Close": 332.510009765625, + "Volume": 4397800 + }, + { + "Date": "2026-03-26", + "Open": 331.44000244140625, + "Close": 328.42999267578125, + "Volume": 3448400 + }, + { + "Date": "2026-03-27", + "Open": 327.5, + "Close": 321.6499938964844, + "Volume": 3977400 + }, + { + "Date": "2026-03-30", + "Open": 325.7200012207031, + "Close": 323.5, + "Volume": 4066000 + }, + { + "Date": "2026-03-31", + "Open": 328.489990234375, + "Close": 328.8900146484375, + "Volume": 5749100 + }, + { + "Date": "2026-04-01", + "Open": 329.3699951171875, + "Close": 329.55999755859375, + "Volume": 3386200 + }, + { + "Date": "2026-04-02", + "Open": 323.6000061035156, + "Close": 321.6300048828125, + "Volume": 3732300 + }, + { + "Date": "2026-04-06", + "Open": 319.70001220703125, + "Close": 326.6499938964844, + "Volume": 2448300 + }, + { + "Date": "2026-04-07", + "Open": 323.0, + "Close": 318.7699890136719, + "Volume": 4611800 + }, + { + "Date": "2026-04-08", + "Open": 333.260009765625, + "Close": 336.18499755859375, + "Volume": 1721059 + } + ], + "HOLX": [ + { + "Date": "2025-11-26", + "Open": 74.69999694824219, + "Close": 74.80000305175781, + "Volume": 2528500 + }, + { + "Date": "2025-11-28", + "Open": 74.75, + "Close": 74.97000122070312, + "Volume": 1030000 + }, + { + "Date": "2025-12-01", + "Open": 74.81999969482422, + "Close": 74.83999633789062, + "Volume": 2002600 + }, + { + "Date": "2025-12-02", + "Open": 74.95999908447266, + "Close": 74.81999969482422, + "Volume": 1985000 + }, + { + "Date": "2025-12-03", + "Open": 74.8499984741211, + "Close": 75.01000213623047, + "Volume": 1263300 + }, + { + "Date": "2025-12-04", + "Open": 75.0, + "Close": 74.86000061035156, + "Volume": 3630500 + }, + { + "Date": "2025-12-05", + "Open": 75.0, + "Close": 74.97000122070312, + "Volume": 1730800 + }, + { + "Date": "2025-12-08", + "Open": 75.0, + "Close": 74.8499984741211, + "Volume": 1932800 + }, + { + "Date": "2025-12-09", + "Open": 74.8499984741211, + "Close": 74.88999938964844, + "Volume": 1873700 + }, + { + "Date": "2025-12-10", + "Open": 74.86000061035156, + "Close": 74.83000183105469, + "Volume": 2099000 + }, + { + "Date": "2025-12-11", + "Open": 74.94999694824219, + "Close": 74.83000183105469, + "Volume": 4932600 + }, + { + "Date": "2025-12-12", + "Open": 74.94999694824219, + "Close": 75.0, + "Volume": 2129300 + }, + { + "Date": "2025-12-15", + "Open": 75.02999877929688, + "Close": 75.19000244140625, + "Volume": 5282900 + }, + { + "Date": "2025-12-16", + "Open": 75.05999755859375, + "Close": 75.0199966430664, + "Volume": 3691900 + }, + { + "Date": "2025-12-17", + "Open": 75.05999755859375, + "Close": 74.93000030517578, + "Volume": 5152700 + }, + { + "Date": "2025-12-18", + "Open": 75.06999969482422, + "Close": 74.94000244140625, + "Volume": 3068800 + }, + { + "Date": "2025-12-19", + "Open": 75.0, + "Close": 74.94999694824219, + "Volume": 5743500 + }, + { + "Date": "2025-12-22", + "Open": 74.94999694824219, + "Close": 74.91000366210938, + "Volume": 1450000 + }, + { + "Date": "2025-12-23", + "Open": 74.94999694824219, + "Close": 74.87000274658203, + "Volume": 1233200 + }, + { + "Date": "2025-12-24", + "Open": 74.58000183105469, + "Close": 74.5, + "Volume": 5893700 + }, + { + "Date": "2025-12-26", + "Open": 74.5, + "Close": 74.5, + "Volume": 1677600 + }, + { + "Date": "2025-12-29", + "Open": 74.5, + "Close": 74.51000213623047, + "Volume": 1320200 + }, + { + "Date": "2025-12-30", + "Open": 74.51000213623047, + "Close": 74.54000091552734, + "Volume": 1785800 + }, + { + "Date": "2025-12-31", + "Open": 74.5199966430664, + "Close": 74.48999786376953, + "Volume": 1587200 + }, + { + "Date": "2026-01-02", + "Open": 74.55000305175781, + "Close": 74.55999755859375, + "Volume": 1311300 + }, + { + "Date": "2026-01-05", + "Open": 74.5199966430664, + "Close": 74.75, + "Volume": 3299200 + }, + { + "Date": "2026-01-06", + "Open": 74.77999877929688, + "Close": 74.91000366210938, + "Volume": 2959800 + }, + { + "Date": "2026-01-07", + "Open": 74.8499984741211, + "Close": 74.95999908447266, + "Volume": 1326500 + }, + { + "Date": "2026-01-08", + "Open": 74.9000015258789, + "Close": 74.87999725341797, + "Volume": 2565900 + }, + { + "Date": "2026-01-09", + "Open": 74.80000305175781, + "Close": 74.87000274658203, + "Volume": 1898900 + }, + { + "Date": "2026-01-12", + "Open": 74.87000274658203, + "Close": 74.86000061035156, + "Volume": 1516400 + }, + { + "Date": "2026-01-13", + "Open": 74.86000061035156, + "Close": 74.87000274658203, + "Volume": 1511600 + }, + { + "Date": "2026-01-14", + "Open": 74.9000015258789, + "Close": 75.16000366210938, + "Volume": 3490600 + }, + { + "Date": "2026-01-15", + "Open": 75.0199966430664, + "Close": 75.0199966430664, + "Volume": 2360000 + }, + { + "Date": "2026-01-16", + "Open": 75.0, + "Close": 74.9800033569336, + "Volume": 4149900 + }, + { + "Date": "2026-01-20", + "Open": 74.91999816894531, + "Close": 75.11000061035156, + "Volume": 2412500 + }, + { + "Date": "2026-01-21", + "Open": 75.12000274658203, + "Close": 75.13999938964844, + "Volume": 1402200 + }, + { + "Date": "2026-01-22", + "Open": 75.20999908447266, + "Close": 75.11000061035156, + "Volume": 1730300 + }, + { + "Date": "2026-01-23", + "Open": 75.12000274658203, + "Close": 75.05000305175781, + "Volume": 2023500 + }, + { + "Date": "2026-01-26", + "Open": 75.05999755859375, + "Close": 75.19000244140625, + "Volume": 974600 + }, + { + "Date": "2026-01-27", + "Open": 75.13999938964844, + "Close": 75.19999694824219, + "Volume": 4476200 + }, + { + "Date": "2026-01-28", + "Open": 75.19000244140625, + "Close": 75.0999984741211, + "Volume": 1960700 + }, + { + "Date": "2026-01-29", + "Open": 75.13999938964844, + "Close": 74.9800033569336, + "Volume": 4116200 + }, + { + "Date": "2026-01-30", + "Open": 75.01000213623047, + "Close": 74.93000030517578, + "Volume": 2642000 + }, + { + "Date": "2026-02-02", + "Open": 74.93000030517578, + "Close": 74.73999786376953, + "Volume": 3354500 + }, + { + "Date": "2026-02-03", + "Open": 74.70999908447266, + "Close": 74.62999725341797, + "Volume": 4076100 + }, + { + "Date": "2026-02-04", + "Open": 74.66999816894531, + "Close": 74.58999633789062, + "Volume": 3623600 + }, + { + "Date": "2026-02-05", + "Open": 74.69999694824219, + "Close": 74.69999694824219, + "Volume": 3377800 + }, + { + "Date": "2026-02-06", + "Open": 74.80999755859375, + "Close": 74.80999755859375, + "Volume": 3099900 + }, + { + "Date": "2026-02-09", + "Open": 74.83999633789062, + "Close": 75.0199966430664, + "Volume": 1803800 + }, + { + "Date": "2026-02-10", + "Open": 75.16000366210938, + "Close": 75.1500015258789, + "Volume": 1792500 + }, + { + "Date": "2026-02-11", + "Open": 75.18000030517578, + "Close": 75.08999633789062, + "Volume": 1622400 + }, + { + "Date": "2026-02-12", + "Open": 75.16999816894531, + "Close": 74.91000366210938, + "Volume": 2813600 + }, + { + "Date": "2026-02-13", + "Open": 74.93000030517578, + "Close": 75.04000091552734, + "Volume": 2282600 + }, + { + "Date": "2026-02-17", + "Open": 75.16000366210938, + "Close": 75.1500015258789, + "Volume": 2783800 + }, + { + "Date": "2026-02-18", + "Open": 75.11000061035156, + "Close": 75.19999694824219, + "Volume": 3268700 + }, + { + "Date": "2026-02-19", + "Open": 75.29000091552734, + "Close": 75.13999938964844, + "Volume": 2871200 + }, + { + "Date": "2026-02-20", + "Open": 75.13999938964844, + "Close": 75.43000030517578, + "Volume": 2740100 + }, + { + "Date": "2026-02-23", + "Open": 75.38999938964844, + "Close": 75.44000244140625, + "Volume": 1731500 + }, + { + "Date": "2026-02-24", + "Open": 75.4000015258789, + "Close": 75.3499984741211, + "Volume": 1640200 + }, + { + "Date": "2026-02-25", + "Open": 75.30999755859375, + "Close": 75.33999633789062, + "Volume": 2026100 + }, + { + "Date": "2026-02-26", + "Open": 75.37000274658203, + "Close": 75.2300033569336, + "Volume": 1659200 + }, + { + "Date": "2026-02-27", + "Open": 75.37000274658203, + "Close": 75.36000061035156, + "Volume": 2430000 + }, + { + "Date": "2026-03-02", + "Open": 75.37000274658203, + "Close": 75.44999694824219, + "Volume": 1842800 + }, + { + "Date": "2026-03-03", + "Open": 75.37000274658203, + "Close": 75.45999908447266, + "Volume": 1909100 + }, + { + "Date": "2026-03-04", + "Open": 75.41000366210938, + "Close": 75.66999816894531, + "Volume": 2582400 + }, + { + "Date": "2026-03-05", + "Open": 75.41999816894531, + "Close": 75.75, + "Volume": 6445900 + }, + { + "Date": "2026-03-06", + "Open": 75.5, + "Close": 75.73999786376953, + "Volume": 3117700 + }, + { + "Date": "2026-03-09", + "Open": 75.6500015258789, + "Close": 75.58999633789062, + "Volume": 2338400 + }, + { + "Date": "2026-03-10", + "Open": 75.52999877929688, + "Close": 75.54000091552734, + "Volume": 3066200 + }, + { + "Date": "2026-03-11", + "Open": 75.5199966430664, + "Close": 75.41000366210938, + "Volume": 1858800 + }, + { + "Date": "2026-03-12", + "Open": 75.4000015258789, + "Close": 75.20999908447266, + "Volume": 2606400 + }, + { + "Date": "2026-03-13", + "Open": 75.3499984741211, + "Close": 75.12000274658203, + "Volume": 4205600 + }, + { + "Date": "2026-03-16", + "Open": 75.16000366210938, + "Close": 75.1500015258789, + "Volume": 9615400 + }, + { + "Date": "2026-03-17", + "Open": 75.23999786376953, + "Close": 75.05000305175781, + "Volume": 5834000 + }, + { + "Date": "2026-03-18", + "Open": 75.05000305175781, + "Close": 75.1500015258789, + "Volume": 3787600 + }, + { + "Date": "2026-03-19", + "Open": 75.1500015258789, + "Close": 75.33000183105469, + "Volume": 1963400 + }, + { + "Date": "2026-03-20", + "Open": 75.37999725341797, + "Close": 75.41000366210938, + "Volume": 4231500 + }, + { + "Date": "2026-03-23", + "Open": 75.44999694824219, + "Close": 75.63999938964844, + "Volume": 2587200 + }, + { + "Date": "2026-03-24", + "Open": 75.51000213623047, + "Close": 75.55000305175781, + "Volume": 2580400 + }, + { + "Date": "2026-03-25", + "Open": 75.55000305175781, + "Close": 75.5199966430664, + "Volume": 2163300 + }, + { + "Date": "2026-03-26", + "Open": 75.62999725341797, + "Close": 75.69000244140625, + "Volume": 3302500 + }, + { + "Date": "2026-03-27", + "Open": 75.69000244140625, + "Close": 75.66999816894531, + "Volume": 2093100 + }, + { + "Date": "2026-03-30", + "Open": 75.77999877929688, + "Close": 75.55000305175781, + "Volume": 2855300 + }, + { + "Date": "2026-03-31", + "Open": 75.6500015258789, + "Close": 75.58999633789062, + "Volume": 2614700 + }, + { + "Date": "2026-04-01", + "Open": 75.55999755859375, + "Close": 75.5999984741211, + "Volume": 2309400 + }, + { + "Date": "2026-04-02", + "Open": 75.6500015258789, + "Close": 75.6500015258789, + "Volume": 3117800 + }, + { + "Date": "2026-04-06", + "Open": 76.01000213623047, + "Close": 76.01000213623047, + "Volume": 102025600 + }, + { + "Date": "2026-04-07", + "Open": 76.01000213623047, + "Close": 76.01000213623047, + "Volume": 0 + } + ], + "HSIC": [ + { + "Date": "2025-11-26", + "Open": 75.30999755859375, + "Close": 75.25, + "Volume": 943600 + }, + { + "Date": "2025-11-28", + "Open": 75.13999938964844, + "Close": 74.56999969482422, + "Volume": 453700 + }, + { + "Date": "2025-12-01", + "Open": 73.95999908447266, + "Close": 73.11000061035156, + "Volume": 1454800 + }, + { + "Date": "2025-12-02", + "Open": 73.44000244140625, + "Close": 71.66999816894531, + "Volume": 1638600 + }, + { + "Date": "2025-12-03", + "Open": 72.04000091552734, + "Close": 72.87999725341797, + "Volume": 1737800 + }, + { + "Date": "2025-12-04", + "Open": 72.63999938964844, + "Close": 73.33999633789062, + "Volume": 1119700 + }, + { + "Date": "2025-12-05", + "Open": 73.19000244140625, + "Close": 73.62000274658203, + "Volume": 1070400 + }, + { + "Date": "2025-12-08", + "Open": 73.7699966430664, + "Close": 72.86000061035156, + "Volume": 1092500 + }, + { + "Date": "2025-12-09", + "Open": 72.94999694824219, + "Close": 74.44000244140625, + "Volume": 1347600 + }, + { + "Date": "2025-12-10", + "Open": 74.5199966430664, + "Close": 75.87999725341797, + "Volume": 1499400 + }, + { + "Date": "2025-12-11", + "Open": 76.0999984741211, + "Close": 76.23999786376953, + "Volume": 1256000 + }, + { + "Date": "2025-12-12", + "Open": 76.01000213623047, + "Close": 76.55000305175781, + "Volume": 1099500 + }, + { + "Date": "2025-12-15", + "Open": 77.12000274658203, + "Close": 77.38999938964844, + "Volume": 1351400 + }, + { + "Date": "2025-12-16", + "Open": 77.58000183105469, + "Close": 77.05000305175781, + "Volume": 993200 + }, + { + "Date": "2025-12-17", + "Open": 76.7699966430664, + "Close": 76.61000061035156, + "Volume": 1554700 + }, + { + "Date": "2025-12-18", + "Open": 76.5999984741211, + "Close": 77.0199966430664, + "Volume": 1113100 + }, + { + "Date": "2025-12-19", + "Open": 76.94999694824219, + "Close": 77.3499984741211, + "Volume": 2588200 + }, + { + "Date": "2025-12-22", + "Open": 76.88999938964844, + "Close": 77.58000183105469, + "Volume": 1250100 + }, + { + "Date": "2025-12-23", + "Open": 77.56999969482422, + "Close": 76.5, + "Volume": 825000 + }, + { + "Date": "2025-12-24", + "Open": 76.19999694824219, + "Close": 76.19000244140625, + "Volume": 510500 + }, + { + "Date": "2025-12-26", + "Open": 76.23999786376953, + "Close": 76.12999725341797, + "Volume": 812400 + }, + { + "Date": "2025-12-29", + "Open": 76.26000213623047, + "Close": 76.44000244140625, + "Volume": 701100 + }, + { + "Date": "2025-12-30", + "Open": 76.44000244140625, + "Close": 76.44000244140625, + "Volume": 653700 + }, + { + "Date": "2025-12-31", + "Open": 76.27999877929688, + "Close": 75.58000183105469, + "Volume": 595300 + }, + { + "Date": "2026-01-02", + "Open": 75.6500015258789, + "Close": 76.81999969482422, + "Volume": 922400 + }, + { + "Date": "2026-01-05", + "Open": 76.7300033569336, + "Close": 78.54000091552734, + "Volume": 1287200 + }, + { + "Date": "2026-01-06", + "Open": 78.66000366210938, + "Close": 78.55000305175781, + "Volume": 1570700 + }, + { + "Date": "2026-01-07", + "Open": 78.55999755859375, + "Close": 78.13999938964844, + "Volume": 937000 + }, + { + "Date": "2026-01-08", + "Open": 78.04000091552734, + "Close": 79.0, + "Volume": 1105100 + }, + { + "Date": "2026-01-09", + "Open": 78.91999816894531, + "Close": 77.63999938964844, + "Volume": 1366700 + }, + { + "Date": "2026-01-12", + "Open": 75.70999908447266, + "Close": 76.12999725341797, + "Volume": 1919900 + }, + { + "Date": "2026-01-13", + "Open": 76.36000061035156, + "Close": 75.81999969482422, + "Volume": 1141300 + }, + { + "Date": "2026-01-14", + "Open": 75.83000183105469, + "Close": 76.26000213623047, + "Volume": 1481400 + }, + { + "Date": "2026-01-15", + "Open": 76.19000244140625, + "Close": 78.08000183105469, + "Volume": 1393700 + }, + { + "Date": "2026-01-16", + "Open": 78.0199966430664, + "Close": 79.9800033569336, + "Volume": 1925400 + }, + { + "Date": "2026-01-20", + "Open": 79.69000244140625, + "Close": 77.7300033569336, + "Volume": 1498600 + }, + { + "Date": "2026-01-21", + "Open": 78.13999938964844, + "Close": 78.94000244140625, + "Volume": 924100 + }, + { + "Date": "2026-01-22", + "Open": 78.97000122070312, + "Close": 78.47000122070312, + "Volume": 944500 + }, + { + "Date": "2026-01-23", + "Open": 78.05999755859375, + "Close": 77.20999908447266, + "Volume": 1001400 + }, + { + "Date": "2026-01-26", + "Open": 77.16000366210938, + "Close": 77.58999633789062, + "Volume": 554900 + }, + { + "Date": "2026-01-27", + "Open": 77.30999755859375, + "Close": 76.87000274658203, + "Volume": 1238900 + }, + { + "Date": "2026-01-28", + "Open": 76.6500015258789, + "Close": 75.08000183105469, + "Volume": 1258800 + }, + { + "Date": "2026-01-29", + "Open": 75.20999908447266, + "Close": 74.33999633789062, + "Volume": 991800 + }, + { + "Date": "2026-01-30", + "Open": 74.37999725341797, + "Close": 75.4800033569336, + "Volume": 1066100 + }, + { + "Date": "2026-02-02", + "Open": 75.47000122070312, + "Close": 75.30999755859375, + "Volume": 861100 + }, + { + "Date": "2026-02-03", + "Open": 74.87999725341797, + "Close": 73.13999938964844, + "Volume": 1065200 + }, + { + "Date": "2026-02-04", + "Open": 73.4800033569336, + "Close": 75.26000213623047, + "Volume": 1340500 + }, + { + "Date": "2026-02-05", + "Open": 75.5199966430664, + "Close": 77.0, + "Volume": 1181200 + }, + { + "Date": "2026-02-06", + "Open": 77.45999908447266, + "Close": 79.72000122070312, + "Volume": 1955900 + }, + { + "Date": "2026-02-09", + "Open": 79.36000061035156, + "Close": 80.0999984741211, + "Volume": 1105300 + }, + { + "Date": "2026-02-10", + "Open": 80.05000305175781, + "Close": 81.0199966430664, + "Volume": 1422200 + }, + { + "Date": "2026-02-11", + "Open": 80.95999908447266, + "Close": 81.69000244140625, + "Volume": 1363500 + }, + { + "Date": "2026-02-12", + "Open": 81.77999877929688, + "Close": 78.43000030517578, + "Volume": 1869600 + }, + { + "Date": "2026-02-13", + "Open": 78.23999786376953, + "Close": 78.19000244140625, + "Volume": 1482300 + }, + { + "Date": "2026-02-17", + "Open": 78.37000274658203, + "Close": 77.20999908447266, + "Volume": 1182200 + }, + { + "Date": "2026-02-18", + "Open": 76.93000030517578, + "Close": 78.02999877929688, + "Volume": 1044600 + }, + { + "Date": "2026-02-19", + "Open": 78.02999877929688, + "Close": 76.80000305175781, + "Volume": 1116200 + }, + { + "Date": "2026-02-20", + "Open": 76.68000030517578, + "Close": 79.56999969482422, + "Volume": 1612900 + }, + { + "Date": "2026-02-23", + "Open": 81.5999984741211, + "Close": 80.56999969482422, + "Volume": 2478500 + }, + { + "Date": "2026-02-24", + "Open": 84.0, + "Close": 83.3499984741211, + "Volume": 4576800 + }, + { + "Date": "2026-02-25", + "Open": 82.58000183105469, + "Close": 81.91000366210938, + "Volume": 2466400 + }, + { + "Date": "2026-02-26", + "Open": 81.58000183105469, + "Close": 81.47000122070312, + "Volume": 2218400 + }, + { + "Date": "2026-02-27", + "Open": 81.2300033569336, + "Close": 82.38999938964844, + "Volume": 1562500 + }, + { + "Date": "2026-03-02", + "Open": 80.83000183105469, + "Close": 81.37000274658203, + "Volume": 1399300 + }, + { + "Date": "2026-03-03", + "Open": 80.08999633789062, + "Close": 80.20999908447266, + "Volume": 1329500 + }, + { + "Date": "2026-03-04", + "Open": 80.80999755859375, + "Close": 80.58000183105469, + "Volume": 1343600 + }, + { + "Date": "2026-03-05", + "Open": 79.43000030517578, + "Close": 80.16999816894531, + "Volume": 1292500 + }, + { + "Date": "2026-03-06", + "Open": 79.2699966430664, + "Close": 77.5999984741211, + "Volume": 1724800 + }, + { + "Date": "2026-03-09", + "Open": 76.83999633789062, + "Close": 78.0999984741211, + "Volume": 1429700 + }, + { + "Date": "2026-03-10", + "Open": 78.33000183105469, + "Close": 76.29000091552734, + "Volume": 1430600 + }, + { + "Date": "2026-03-11", + "Open": 76.22000122070312, + "Close": 76.5, + "Volume": 1070500 + }, + { + "Date": "2026-03-12", + "Open": 75.44999694824219, + "Close": 74.97000122070312, + "Volume": 1711900 + }, + { + "Date": "2026-03-13", + "Open": 75.76000213623047, + "Close": 75.56999969482422, + "Volume": 1193300 + }, + { + "Date": "2026-03-16", + "Open": 75.73999786376953, + "Close": 74.61000061035156, + "Volume": 994000 + }, + { + "Date": "2026-03-17", + "Open": 74.8499984741211, + "Close": 74.87000274658203, + "Volume": 1313000 + }, + { + "Date": "2026-03-18", + "Open": 74.43000030517578, + "Close": 73.12000274658203, + "Volume": 1127300 + }, + { + "Date": "2026-03-19", + "Open": 73.12000274658203, + "Close": 72.68000030517578, + "Volume": 1601600 + }, + { + "Date": "2026-03-20", + "Open": 72.23999786376953, + "Close": 72.29000091552734, + "Volume": 1313900 + }, + { + "Date": "2026-03-23", + "Open": 74.0, + "Close": 74.45999908447266, + "Volume": 1287900 + }, + { + "Date": "2026-03-24", + "Open": 73.70999908447266, + "Close": 74.0199966430664, + "Volume": 1044000 + }, + { + "Date": "2026-03-25", + "Open": 74.68000030517578, + "Close": 74.25, + "Volume": 917800 + }, + { + "Date": "2026-03-26", + "Open": 73.80999755859375, + "Close": 73.70999908447266, + "Volume": 1012700 + }, + { + "Date": "2026-03-27", + "Open": 73.33999633789062, + "Close": 72.0999984741211, + "Volume": 982700 + }, + { + "Date": "2026-03-30", + "Open": 72.51000213623047, + "Close": 72.69999694824219, + "Volume": 941800 + }, + { + "Date": "2026-03-31", + "Open": 73.79000091552734, + "Close": 73.69999694824219, + "Volume": 1033400 + }, + { + "Date": "2026-04-01", + "Open": 73.69999694824219, + "Close": 73.04000091552734, + "Volume": 1149200 + }, + { + "Date": "2026-04-02", + "Open": 72.73999786376953, + "Close": 73.94000244140625, + "Volume": 1203100 + }, + { + "Date": "2026-04-06", + "Open": 74.05999755859375, + "Close": 74.86000061035156, + "Volume": 894200 + }, + { + "Date": "2026-04-07", + "Open": 74.5199966430664, + "Close": 73.8499984741211, + "Volume": 759600 + }, + { + "Date": "2026-04-08", + "Open": 73.91000366210938, + "Close": 75.41000366210938, + "Volume": 425097 + } + ], + "HOOD": [ + { + "Date": "2025-11-26", + "Open": 121.33000183105469, + "Close": 128.1999969482422, + "Volume": 47127600 + }, + { + "Date": "2025-11-28", + "Open": 128.0749969482422, + "Close": 128.49000549316406, + "Volume": 12783400 + }, + { + "Date": "2025-12-01", + "Open": 123.44999694824219, + "Close": 123.23999786376953, + "Volume": 31467300 + }, + { + "Date": "2025-12-02", + "Open": 125.25, + "Close": 125.94999694824219, + "Volume": 25394800 + }, + { + "Date": "2025-12-03", + "Open": 126.0999984741211, + "Close": 133.63999938964844, + "Volume": 25004500 + }, + { + "Date": "2025-12-04", + "Open": 133.2100067138672, + "Close": 137.0800018310547, + "Volume": 20572100 + }, + { + "Date": "2025-12-05", + "Open": 135.05999755859375, + "Close": 131.9499969482422, + "Volume": 23123000 + }, + { + "Date": "2025-12-08", + "Open": 134.10000610351562, + "Close": 136.42999267578125, + "Volume": 22593100 + }, + { + "Date": "2025-12-09", + "Open": 134.5, + "Close": 135.7100067138672, + "Volume": 18948200 + }, + { + "Date": "2025-12-10", + "Open": 135.25999450683594, + "Close": 135.66000366210938, + "Volume": 18232100 + }, + { + "Date": "2025-12-11", + "Open": 131.77499389648438, + "Close": 123.37999725341797, + "Volume": 44624800 + }, + { + "Date": "2025-12-12", + "Open": 125.33999633789062, + "Close": 119.5, + "Volume": 31553300 + }, + { + "Date": "2025-12-15", + "Open": 120.4000015258789, + "Close": 115.26000213623047, + "Volume": 28422000 + }, + { + "Date": "2025-12-16", + "Open": 116.69499969482422, + "Close": 119.4000015258789, + "Volume": 21011900 + }, + { + "Date": "2025-12-17", + "Open": 120.97000122070312, + "Close": 115.80000305175781, + "Volume": 36270000 + }, + { + "Date": "2025-12-18", + "Open": 121.87000274658203, + "Close": 117.16000366210938, + "Volume": 24274300 + }, + { + "Date": "2025-12-19", + "Open": 119.47000122070312, + "Close": 121.3499984741211, + "Volume": 27580900 + }, + { + "Date": "2025-12-22", + "Open": 123.51000213623047, + "Close": 122.37000274658203, + "Volume": 16977000 + }, + { + "Date": "2025-12-23", + "Open": 120.29499816894531, + "Close": 120.23999786376953, + "Volume": 16953500 + }, + { + "Date": "2025-12-24", + "Open": 119.95999908447266, + "Close": 120.44000244140625, + "Volume": 7980700 + }, + { + "Date": "2025-12-26", + "Open": 120.70999908447266, + "Close": 118.12999725341797, + "Volume": 12959100 + }, + { + "Date": "2025-12-29", + "Open": 116.88999938964844, + "Close": 117.43000030517578, + "Volume": 15386400 + }, + { + "Date": "2025-12-30", + "Open": 117.625, + "Close": 115.44999694824219, + "Volume": 16471600 + }, + { + "Date": "2025-12-31", + "Open": 114.83999633789062, + "Close": 113.0999984741211, + "Volume": 15992200 + }, + { + "Date": "2026-01-02", + "Open": 115.47799682617188, + "Close": 115.20999908447266, + "Volume": 25793500 + }, + { + "Date": "2026-01-05", + "Open": 117.91999816894531, + "Close": 123.23999786376953, + "Volume": 26231000 + }, + { + "Date": "2026-01-06", + "Open": 124.16000366210938, + "Close": 121.69999694824219, + "Volume": 20349800 + }, + { + "Date": "2026-01-07", + "Open": 120.05000305175781, + "Close": 116.97000122070312, + "Volume": 18916800 + }, + { + "Date": "2026-01-08", + "Open": 115.75, + "Close": 115.38999938964844, + "Volume": 20102400 + }, + { + "Date": "2026-01-09", + "Open": 116.9749984741211, + "Close": 115.2699966430664, + "Volume": 18094800 + }, + { + "Date": "2026-01-12", + "Open": 114.51000213623047, + "Close": 117.5199966430664, + "Volume": 17111700 + }, + { + "Date": "2026-01-13", + "Open": 117.4000015258789, + "Close": 120.23999786376953, + "Volume": 20026100 + }, + { + "Date": "2026-01-14", + "Open": 120.29000091552734, + "Close": 119.66999816894531, + "Volume": 17838700 + }, + { + "Date": "2026-01-15", + "Open": 119.61000061035156, + "Close": 110.3499984741211, + "Volume": 33323900 + }, + { + "Date": "2026-01-16", + "Open": 111.05000305175781, + "Close": 108.73999786376953, + "Volume": 30258500 + }, + { + "Date": "2026-01-20", + "Open": 105.0, + "Close": 105.77999877929688, + "Volume": 23515700 + }, + { + "Date": "2026-01-21", + "Open": 105.7249984741211, + "Close": 105.91999816894531, + "Volume": 20051300 + }, + { + "Date": "2026-01-22", + "Open": 107.4800033569336, + "Close": 106.25, + "Volume": 14834400 + }, + { + "Date": "2026-01-23", + "Open": 106.9000015258789, + "Close": 106.98999786376953, + "Volume": 17691100 + }, + { + "Date": "2026-01-26", + "Open": 106.26000213623047, + "Close": 107.0, + "Volume": 11501600 + }, + { + "Date": "2026-01-27", + "Open": 107.69999694824219, + "Close": 105.23999786376953, + "Volume": 18339500 + }, + { + "Date": "2026-01-28", + "Open": 105.29000091552734, + "Close": 103.4000015258789, + "Volume": 22380200 + }, + { + "Date": "2026-01-29", + "Open": 103.81999969482422, + "Close": 101.23999786376953, + "Volume": 29463800 + }, + { + "Date": "2026-01-30", + "Open": 102.73500061035156, + "Close": 99.4800033569336, + "Volume": 23773100 + }, + { + "Date": "2026-02-02", + "Open": 95.87999725341797, + "Close": 89.91000366210938, + "Volume": 59741800 + }, + { + "Date": "2026-02-03", + "Open": 90.0999984741211, + "Close": 87.06999969482422, + "Volume": 36550000 + }, + { + "Date": "2026-02-04", + "Open": 84.7699966430664, + "Close": 80.62000274658203, + "Volume": 62547900 + }, + { + "Date": "2026-02-05", + "Open": 77.66999816894531, + "Close": 72.68000030517578, + "Volume": 56483100 + }, + { + "Date": "2026-02-06", + "Open": 77.86000061035156, + "Close": 82.81999969482422, + "Volume": 54593900 + }, + { + "Date": "2026-02-09", + "Open": 84.87999725341797, + "Close": 86.55999755859375, + "Volume": 41278100 + }, + { + "Date": "2026-02-10", + "Open": 85.31500244140625, + "Close": 85.5999984741211, + "Volume": 41823800 + }, + { + "Date": "2026-02-11", + "Open": 77.875, + "Close": 77.97000122070312, + "Volume": 68727600 + }, + { + "Date": "2026-02-12", + "Open": 78.87000274658203, + "Close": 71.12000274658203, + "Volume": 57569300 + }, + { + "Date": "2026-02-13", + "Open": 72.46499633789062, + "Close": 75.97000122070312, + "Volume": 43506900 + }, + { + "Date": "2026-02-17", + "Open": 74.33999633789062, + "Close": 75.44000244140625, + "Volume": 31818500 + }, + { + "Date": "2026-02-18", + "Open": 74.79000091552734, + "Close": 75.20999908447266, + "Volume": 25655400 + }, + { + "Date": "2026-02-19", + "Open": 74.38999938964844, + "Close": 75.6500015258789, + "Volume": 20780400 + }, + { + "Date": "2026-02-20", + "Open": 75.19999694824219, + "Close": 76.11000061035156, + "Volume": 30283900 + }, + { + "Date": "2026-02-23", + "Open": 74.59500122070312, + "Close": 71.77999877929688, + "Volume": 30422700 + }, + { + "Date": "2026-02-24", + "Open": 70.91200256347656, + "Close": 73.38999938964844, + "Volume": 23571800 + }, + { + "Date": "2026-02-25", + "Open": 76.91000366210938, + "Close": 77.52999877929688, + "Volume": 32366200 + }, + { + "Date": "2026-02-26", + "Open": 76.93000030517578, + "Close": 79.44999694824219, + "Volume": 22685800 + }, + { + "Date": "2026-02-27", + "Open": 76.80000305175781, + "Close": 75.8499984741211, + "Volume": 23485300 + }, + { + "Date": "2026-03-02", + "Open": 73.48500061035156, + "Close": 78.77999877929688, + "Volume": 26904700 + }, + { + "Date": "2026-03-03", + "Open": 74.04000091552734, + "Close": 76.06999969482422, + "Volume": 26929200 + }, + { + "Date": "2026-03-04", + "Open": 79.5999984741211, + "Close": 82.20999908447266, + "Volume": 38493800 + }, + { + "Date": "2026-03-05", + "Open": 82.12000274658203, + "Close": 80.55999755859375, + "Volume": 39868300 + }, + { + "Date": "2026-03-06", + "Open": 77.91000366210938, + "Close": 77.08999633789062, + "Volume": 28734400 + }, + { + "Date": "2026-03-09", + "Open": 75.91999816894531, + "Close": 79.3499984741211, + "Volume": 25186600 + }, + { + "Date": "2026-03-10", + "Open": 80.20500183105469, + "Close": 78.52999877929688, + "Volume": 22663600 + }, + { + "Date": "2026-03-11", + "Open": 78.11000061035156, + "Close": 78.69000244140625, + "Volume": 22677200 + }, + { + "Date": "2026-03-12", + "Open": 77.33499908447266, + "Close": 76.12000274658203, + "Volume": 22668300 + }, + { + "Date": "2026-03-13", + "Open": 76.75, + "Close": 73.38999938964844, + "Volume": 33417500 + }, + { + "Date": "2026-03-16", + "Open": 75.0999984741211, + "Close": 75.30999755859375, + "Volume": 22783400 + }, + { + "Date": "2026-03-17", + "Open": 75.4000015258789, + "Close": 77.3499984741211, + "Volume": 20210200 + }, + { + "Date": "2026-03-18", + "Open": 76.12999725341797, + "Close": 74.9000015258789, + "Volume": 21937600 + }, + { + "Date": "2026-03-19", + "Open": 72.27999877929688, + "Close": 74.16000366210938, + "Volume": 21552500 + }, + { + "Date": "2026-03-20", + "Open": 73.0999984741211, + "Close": 70.88999938964844, + "Volume": 34441100 + }, + { + "Date": "2026-03-23", + "Open": 71.84600067138672, + "Close": 72.48999786376953, + "Volume": 26070200 + }, + { + "Date": "2026-03-24", + "Open": 71.51000213623047, + "Close": 69.08000183105469, + "Volume": 29061200 + }, + { + "Date": "2026-03-25", + "Open": 71.82499694824219, + "Close": 72.54000091552734, + "Volume": 27500100 + }, + { + "Date": "2026-03-26", + "Open": 71.1500015258789, + "Close": 70.3499984741211, + "Volume": 21327000 + }, + { + "Date": "2026-03-27", + "Open": 68.54000091552734, + "Close": 66.0199966430664, + "Volume": 30547000 + }, + { + "Date": "2026-03-30", + "Open": 66.85900115966797, + "Close": 65.16000366210938, + "Volume": 26512300 + }, + { + "Date": "2026-03-31", + "Open": 65.81999969482422, + "Close": 69.30000305175781, + "Volume": 35925100 + }, + { + "Date": "2026-04-01", + "Open": 71.12999725341797, + "Close": 70.11000061035156, + "Volume": 24130400 + }, + { + "Date": "2026-04-02", + "Open": 67.19999694824219, + "Close": 68.9000015258789, + "Volume": 23381300 + }, + { + "Date": "2026-04-06", + "Open": 69.30999755859375, + "Close": 69.77999877929688, + "Volume": 24334500 + }, + { + "Date": "2026-04-07", + "Open": 68.30000305175781, + "Close": 69.6500015258789, + "Volume": 23393600 + }, + { + "Date": "2026-04-08", + "Open": 76.875, + "Close": 72.66000366210938, + "Volume": 15772751 + } + ], + "HPE": [ + { + "Date": "2025-11-26", + "Open": 21.333310841990752, + "Close": 21.264175415039062, + "Volume": 19609800 + }, + { + "Date": "2025-11-28", + "Open": 21.318494582808345, + "Close": 21.599977493286133, + "Volume": 7707800 + }, + { + "Date": "2025-12-01", + "Open": 21.29380386359348, + "Close": 21.669113159179688, + "Volume": 25190200 + }, + { + "Date": "2025-12-02", + "Open": 21.955530721421894, + "Close": 21.64935874938965, + "Volume": 16830400 + }, + { + "Date": "2025-12-03", + "Open": 21.614792746627376, + "Close": 21.98516273498535, + "Volume": 19079400 + }, + { + "Date": "2025-12-04", + "Open": 22.034542528850125, + "Close": 22.617258071899414, + "Volume": 33710900 + }, + { + "Date": "2025-12-05", + "Open": 20.641952529142657, + "Close": 23.041950225830078, + "Volume": 47409100 + }, + { + "Date": "2025-12-08", + "Open": 22.84935782689595, + "Close": 23.565406799316406, + "Volume": 26246100 + }, + { + "Date": "2025-12-09", + "Open": 23.397506889014203, + "Close": 24.46417236328125, + "Volume": 31516600 + }, + { + "Date": "2025-12-10", + "Open": 24.434541867942563, + "Close": 24.948122024536133, + "Volume": 40648800 + }, + { + "Date": "2025-12-11", + "Open": 24.424663711529103, + "Close": 24.237010955810547, + "Volume": 31575300 + }, + { + "Date": "2025-12-12", + "Open": 24.088863239105265, + "Close": 23.575284957885742, + "Volume": 49512900 + }, + { + "Date": "2025-12-15", + "Open": 23.703677479311413, + "Close": 23.75305938720703, + "Volume": 35706300 + }, + { + "Date": "2025-12-16", + "Open": 23.62466401228606, + "Close": 23.999971389770508, + "Volume": 33437500 + }, + { + "Date": "2025-12-17", + "Open": 24.069109634930104, + "Close": 23.723430633544922, + "Volume": 31541800 + }, + { + "Date": "2025-12-18", + "Open": 23.802444103396894, + "Close": 23.624666213989258, + "Volume": 23603100 + }, + { + "Date": "2025-12-19", + "Open": 23.756814334183193, + "Close": 24.273483276367188, + "Volume": 29907700 + }, + { + "Date": "2025-12-22", + "Open": 24.51194528949537, + "Close": 24.5417537689209, + "Volume": 18592700 + }, + { + "Date": "2025-12-23", + "Open": 24.571560197109882, + "Close": 24.422521591186523, + "Volume": 16269200 + }, + { + "Date": "2025-12-24", + "Open": 24.442393417858927, + "Close": 24.283418655395508, + "Volume": 5180800 + }, + { + "Date": "2025-12-26", + "Open": 24.34303361738991, + "Close": 24.333097457885742, + "Volume": 11203600 + }, + { + "Date": "2025-12-29", + "Open": 24.0946363796218, + "Close": 24.174123764038086, + "Volume": 13836300 + }, + { + "Date": "2025-12-30", + "Open": 24.174123116730406, + "Close": 23.915788650512695, + "Volume": 9611600 + }, + { + "Date": "2025-12-31", + "Open": 23.86610984802246, + "Close": 23.86610984802246, + "Volume": 14245400 + }, + { + "Date": "2026-01-02", + "Open": 24.124444023299272, + "Close": 24.015148162841797, + "Volume": 11238800 + }, + { + "Date": "2026-01-05", + "Open": 24.064826370708673, + "Close": 23.97540283203125, + "Volume": 18144700 + }, + { + "Date": "2026-01-06", + "Open": 23.935659976355502, + "Close": 23.637582778930664, + "Volume": 17048400 + }, + { + "Date": "2026-01-07", + "Open": 23.558094988390728, + "Close": 22.286296844482422, + "Volume": 23267100 + }, + { + "Date": "2026-01-08", + "Open": 22.157128308122086, + "Close": 21.878923416137695, + "Volume": 27026500 + }, + { + "Date": "2026-01-09", + "Open": 21.95841050887944, + "Close": 22.02796173095703, + "Volume": 25301900 + }, + { + "Date": "2026-01-12", + "Open": 21.819305925334906, + "Close": 21.958410263061523, + "Volume": 14571600 + }, + { + "Date": "2026-01-13", + "Open": 22.355847576409463, + "Close": 22.147193908691406, + "Volume": 11503000 + }, + { + "Date": "2026-01-14", + "Open": 22.037898427491307, + "Close": 21.948474884033203, + "Volume": 14093700 + }, + { + "Date": "2026-01-15", + "Open": 22.276360079635484, + "Close": 21.809371948242188, + "Volume": 14910500 + }, + { + "Date": "2026-01-16", + "Open": 21.859050675956688, + "Close": 21.30263900756836, + "Volume": 15541600 + }, + { + "Date": "2026-01-20", + "Open": 20.855521390824464, + "Close": 20.25936508178711, + "Volume": 26347300 + }, + { + "Date": "2026-01-21", + "Open": 20.40343687603283, + "Close": 20.885330200195312, + "Volume": 20480300 + }, + { + "Date": "2026-01-22", + "Open": 21.163535201898483, + "Close": 21.22315216064453, + "Volume": 14748500 + }, + { + "Date": "2026-01-23", + "Open": 21.17347079960242, + "Close": 20.915136337280273, + "Volume": 9391800 + }, + { + "Date": "2026-01-26", + "Open": 20.93500844228941, + "Close": 21.23308753967285, + "Volume": 10641900 + }, + { + "Date": "2026-01-27", + "Open": 21.46161460876465, + "Close": 21.46161460876465, + "Volume": 10058800 + }, + { + "Date": "2026-01-28", + "Open": 21.61065223067551, + "Close": 21.570907592773438, + "Volume": 16653000 + }, + { + "Date": "2026-01-29", + "Open": 21.680202894833702, + "Close": 21.868986129760742, + "Volume": 15125000 + }, + { + "Date": "2026-01-30", + "Open": 21.49141981645356, + "Close": 21.382125854492188, + "Volume": 19367800 + }, + { + "Date": "2026-02-02", + "Open": 21.272829842447553, + "Close": 21.868986129760742, + "Volume": 16061700 + }, + { + "Date": "2026-02-03", + "Open": 22.04783403574458, + "Close": 21.640460968017578, + "Volume": 20537400 + }, + { + "Date": "2026-02-04", + "Open": 21.640461210100963, + "Close": 23.091106414794922, + "Volume": 29903000 + }, + { + "Date": "2026-02-05", + "Open": 22.773156367536274, + "Close": 22.56450080871582, + "Volume": 23404300 + }, + { + "Date": "2026-02-06", + "Open": 22.932131333322335, + "Close": 23.458736419677734, + "Volume": 15011600 + }, + { + "Date": "2026-02-09", + "Open": 23.26001645373032, + "Close": 23.756813049316406, + "Volume": 14122000 + }, + { + "Date": "2026-02-10", + "Open": 23.85617377720779, + "Close": 23.816429138183594, + "Volume": 12868400 + }, + { + "Date": "2026-02-11", + "Open": 24.074762756362453, + "Close": 23.657453536987305, + "Volume": 15772900 + }, + { + "Date": "2026-02-12", + "Open": 23.016587364015884, + "Close": 22.057769775390625, + "Volume": 30321300 + }, + { + "Date": "2026-02-13", + "Open": 22.0875761970032, + "Close": 22.54463005065918, + "Volume": 16791300 + }, + { + "Date": "2026-02-17", + "Open": 22.13725797386154, + "Close": 21.829242706298828, + "Volume": 13720900 + }, + { + "Date": "2026-02-18", + "Open": 21.640461787998785, + "Close": 21.41193389892578, + "Volume": 17104600 + }, + { + "Date": "2026-02-19", + "Open": 21.45167769911121, + "Close": 21.252958297729492, + "Volume": 12195200 + }, + { + "Date": "2026-02-20", + "Open": 21.14366399997068, + "Close": 21.23308753967285, + "Volume": 12602300 + }, + { + "Date": "2026-02-23", + "Open": 21.09398351962591, + "Close": 19.871864318847656, + "Volume": 14414700 + }, + { + "Date": "2026-02-24", + "Open": 19.901672325915527, + "Close": 20.120262145996094, + "Volume": 12215100 + }, + { + "Date": "2026-02-25", + "Open": 20.150071415020488, + "Close": 20.497827529907227, + "Volume": 13677700 + }, + { + "Date": "2026-02-26", + "Open": 20.73629041111161, + "Close": 20.70648193359375, + "Volume": 16599100 + }, + { + "Date": "2026-02-27", + "Open": 20.905201664108315, + "Close": 21.33244514465332, + "Volume": 30874100 + }, + { + "Date": "2026-03-02", + "Open": 21.054240168617262, + "Close": 21.988216400146484, + "Volume": 15744500 + }, + { + "Date": "2026-03-03", + "Open": 21.56097308104702, + "Close": 21.50135612487793, + "Volume": 18494400 + }, + { + "Date": "2026-03-04", + "Open": 21.66033221281183, + "Close": 21.41193389892578, + "Volume": 10252800 + }, + { + "Date": "2026-03-05", + "Open": 21.36225362265216, + "Close": 21.33244514465332, + "Volume": 12822200 + }, + { + "Date": "2026-03-06", + "Open": 20.94494428296056, + "Close": 20.9946231842041, + "Volume": 16611800 + }, + { + "Date": "2026-03-09", + "Open": 20.507762988315548, + "Close": 21.67026710510254, + "Volume": 34704400 + }, + { + "Date": "2026-03-10", + "Open": 21.878922873381438, + "Close": 20.96481704711914, + "Volume": 36131400 + }, + { + "Date": "2026-03-11", + "Open": 21.13372886031594, + "Close": 21.29270362854004, + "Volume": 23240200 + }, + { + "Date": "2026-03-12", + "Open": 21.014496548932076, + "Close": 21.441741943359375, + "Volume": 21180600 + }, + { + "Date": "2026-03-13", + "Open": 21.73981915591723, + "Close": 21.441741943359375, + "Volume": 14179100 + }, + { + "Date": "2026-03-16", + "Open": 21.75969133931902, + "Close": 21.710012435913086, + "Volume": 16518800 + }, + { + "Date": "2026-03-17", + "Open": 21.79943478128344, + "Close": 21.531164169311523, + "Volume": 16696700 + }, + { + "Date": "2026-03-18", + "Open": 21.570908332172923, + "Close": 21.39206314086914, + "Volume": 10572700 + }, + { + "Date": "2026-03-19", + "Open": 21.093983671234856, + "Close": 21.978282928466797, + "Volume": 10302300 + }, + { + "Date": "2026-03-20", + "Open": 22.28629556834423, + "Close": 21.551036834716797, + "Volume": 24417900 + }, + { + "Date": "2026-03-23", + "Open": 21.908729425433435, + "Close": 22.177000045776367, + "Volume": 16638800 + }, + { + "Date": "2026-03-24", + "Open": 22.18000030517578, + "Close": 23.899999618530273, + "Volume": 28241800 + }, + { + "Date": "2026-03-25", + "Open": 24.389999389648438, + "Close": 25.780000686645508, + "Volume": 51915700 + }, + { + "Date": "2026-03-26", + "Open": 25.579999923706055, + "Close": 25.06999969482422, + "Volume": 24536600 + }, + { + "Date": "2026-03-27", + "Open": 24.8700008392334, + "Close": 23.940000534057617, + "Volume": 23974400 + }, + { + "Date": "2026-03-30", + "Open": 23.8799991607666, + "Close": 22.610000610351562, + "Volume": 24829600 + }, + { + "Date": "2026-03-31", + "Open": 23.075000762939453, + "Close": 23.809999465942383, + "Volume": 20443100 + }, + { + "Date": "2026-04-01", + "Open": 24.149999618530273, + "Close": 23.979999542236328, + "Volume": 12283500 + }, + { + "Date": "2026-04-02", + "Open": 23.579999923706055, + "Close": 24.610000610351562, + "Volume": 11102200 + }, + { + "Date": "2026-04-06", + "Open": 24.739999771118164, + "Close": 24.579999923706055, + "Volume": 10819200 + }, + { + "Date": "2026-04-07", + "Open": 24.469999313354492, + "Close": 24.6299991607666, + "Volume": 10141000 + }, + { + "Date": "2026-04-08", + "Open": 25.350000381469727, + "Close": 24.920000076293945, + "Volume": 4044605 + } + ], + "IDXX": [ + { + "Date": "2025-11-26", + "Open": 767.8099975585938, + "Close": 755.9600219726562, + "Volume": 426200 + }, + { + "Date": "2025-11-28", + "Open": 756.02001953125, + "Close": 752.8800048828125, + "Volume": 209000 + }, + { + "Date": "2025-12-01", + "Open": 741.5700073242188, + "Close": 728.969970703125, + "Volume": 805000 + }, + { + "Date": "2025-12-02", + "Open": 732.4000244140625, + "Close": 732.72998046875, + "Volume": 761300 + }, + { + "Date": "2025-12-03", + "Open": 738.6900024414062, + "Close": 725.9299926757812, + "Volume": 504800 + }, + { + "Date": "2025-12-04", + "Open": 725.5599975585938, + "Close": 717.469970703125, + "Volume": 526200 + }, + { + "Date": "2025-12-05", + "Open": 720.719970703125, + "Close": 714.0999755859375, + "Volume": 386700 + }, + { + "Date": "2025-12-08", + "Open": 717.469970703125, + "Close": 706.6500244140625, + "Volume": 411700 + }, + { + "Date": "2025-12-09", + "Open": 710.4099731445312, + "Close": 699.0599975585938, + "Volume": 409200 + }, + { + "Date": "2025-12-10", + "Open": 702.1900024414062, + "Close": 701.8300170898438, + "Volume": 529400 + }, + { + "Date": "2025-12-11", + "Open": 700.9400024414062, + "Close": 707.5, + "Volume": 417400 + }, + { + "Date": "2025-12-12", + "Open": 710.4600219726562, + "Close": 704.2000122070312, + "Volume": 460700 + }, + { + "Date": "2025-12-15", + "Open": 711.2899780273438, + "Close": 700.5499877929688, + "Volume": 571600 + }, + { + "Date": "2025-12-16", + "Open": 697.510009765625, + "Close": 693.1799926757812, + "Volume": 711700 + }, + { + "Date": "2025-12-17", + "Open": 692.0, + "Close": 695.5999755859375, + "Volume": 473500 + }, + { + "Date": "2025-12-18", + "Open": 699.260009765625, + "Close": 697.0999755859375, + "Volume": 483800 + }, + { + "Date": "2025-12-19", + "Open": 694.7999877929688, + "Close": 700.3400268554688, + "Volume": 1682500 + }, + { + "Date": "2025-12-22", + "Open": 701.8099975585938, + "Close": 702.1199951171875, + "Volume": 353900 + }, + { + "Date": "2025-12-23", + "Open": 695.9600219726562, + "Close": 682.3099975585938, + "Volume": 586300 + }, + { + "Date": "2025-12-24", + "Open": 683.969970703125, + "Close": 688.1799926757812, + "Volume": 219400 + }, + { + "Date": "2025-12-26", + "Open": 687.1500244140625, + "Close": 688.47998046875, + "Volume": 206700 + }, + { + "Date": "2025-12-29", + "Open": 687.7100219726562, + "Close": 687.8900146484375, + "Volume": 289000 + }, + { + "Date": "2025-12-30", + "Open": 683.9000244140625, + "Close": 682.3200073242188, + "Volume": 432400 + }, + { + "Date": "2025-12-31", + "Open": 680.8200073242188, + "Close": 676.530029296875, + "Volume": 292300 + }, + { + "Date": "2026-01-02", + "Open": 676.530029296875, + "Close": 669.989990234375, + "Volume": 442900 + }, + { + "Date": "2026-01-05", + "Open": 670.2100219726562, + "Close": 682.22998046875, + "Volume": 518800 + }, + { + "Date": "2026-01-06", + "Open": 677.8599853515625, + "Close": 706.8300170898438, + "Volume": 497500 + }, + { + "Date": "2026-01-07", + "Open": 706.0800170898438, + "Close": 714.5499877929688, + "Volume": 542600 + }, + { + "Date": "2026-01-08", + "Open": 707.2899780273438, + "Close": 712.3900146484375, + "Volume": 543100 + }, + { + "Date": "2026-01-09", + "Open": 707.3300170898438, + "Close": 713.3499755859375, + "Volume": 511400 + }, + { + "Date": "2026-01-12", + "Open": 708.8599853515625, + "Close": 724.760009765625, + "Volume": 503000 + }, + { + "Date": "2026-01-13", + "Open": 717.9099731445312, + "Close": 714.0399780273438, + "Volume": 336000 + }, + { + "Date": "2026-01-14", + "Open": 710.2100219726562, + "Close": 710.47998046875, + "Volume": 369600 + }, + { + "Date": "2026-01-15", + "Open": 711.0, + "Close": 712.1199951171875, + "Volume": 320400 + }, + { + "Date": "2026-01-16", + "Open": 715.0499877929688, + "Close": 715.3699951171875, + "Volume": 532100 + }, + { + "Date": "2026-01-20", + "Open": 693.7899780273438, + "Close": 686.02001953125, + "Volume": 560600 + }, + { + "Date": "2026-01-21", + "Open": 689.1500244140625, + "Close": 696.4600219726562, + "Volume": 556500 + }, + { + "Date": "2026-01-22", + "Open": 697.4400024414062, + "Close": 691.0499877929688, + "Volume": 453700 + }, + { + "Date": "2026-01-23", + "Open": 689.8200073242188, + "Close": 693.8499755859375, + "Volume": 279300 + }, + { + "Date": "2026-01-26", + "Open": 691.0399780273438, + "Close": 697.8200073242188, + "Volume": 379200 + }, + { + "Date": "2026-01-27", + "Open": 697.1400146484375, + "Close": 694.75, + "Volume": 416100 + }, + { + "Date": "2026-01-28", + "Open": 686.9099731445312, + "Close": 687.739990234375, + "Volume": 426300 + }, + { + "Date": "2026-01-29", + "Open": 684.0599975585938, + "Close": 676.7100219726562, + "Volume": 553400 + }, + { + "Date": "2026-01-30", + "Open": 672.7899780273438, + "Close": 670.4600219726562, + "Volume": 762000 + }, + { + "Date": "2026-02-02", + "Open": 657.010009765625, + "Close": 639.5999755859375, + "Volume": 1016200 + }, + { + "Date": "2026-02-03", + "Open": 635.5900268554688, + "Close": 632.5599975585938, + "Volume": 634100 + }, + { + "Date": "2026-02-04", + "Open": 638.1300048828125, + "Close": 642.9400024414062, + "Volume": 615000 + }, + { + "Date": "2026-02-05", + "Open": 643.8300170898438, + "Close": 643.5900268554688, + "Volume": 709800 + }, + { + "Date": "2026-02-06", + "Open": 642.3900146484375, + "Close": 644.6099853515625, + "Volume": 562600 + }, + { + "Date": "2026-02-09", + "Open": 647.719970703125, + "Close": 639.7899780273438, + "Volume": 518200 + }, + { + "Date": "2026-02-10", + "Open": 643.5399780273438, + "Close": 646.530029296875, + "Volume": 491100 + }, + { + "Date": "2026-02-11", + "Open": 640.9199829101562, + "Close": 648.72998046875, + "Volume": 400100 + }, + { + "Date": "2026-02-12", + "Open": 651.489990234375, + "Close": 617.2000122070312, + "Volume": 628900 + }, + { + "Date": "2026-02-13", + "Open": 616.77001953125, + "Close": 629.3499755859375, + "Volume": 544000 + }, + { + "Date": "2026-02-17", + "Open": 628.3599853515625, + "Close": 626.1699829101562, + "Volume": 440500 + }, + { + "Date": "2026-02-18", + "Open": 625.8900146484375, + "Close": 634.9000244140625, + "Volume": 348200 + }, + { + "Date": "2026-02-19", + "Open": 634.7100219726562, + "Close": 630.72998046875, + "Volume": 307500 + }, + { + "Date": "2026-02-20", + "Open": 626.75, + "Close": 635.6599731445312, + "Volume": 301700 + }, + { + "Date": "2026-02-23", + "Open": 628.9400024414062, + "Close": 623.1300048828125, + "Volume": 515600 + }, + { + "Date": "2026-02-24", + "Open": 623.1300048828125, + "Close": 649.22998046875, + "Volume": 790900 + }, + { + "Date": "2026-02-25", + "Open": 650.2999877929688, + "Close": 657.3800048828125, + "Volume": 504500 + }, + { + "Date": "2026-02-26", + "Open": 657.5700073242188, + "Close": 660.7100219726562, + "Volume": 414300 + }, + { + "Date": "2026-02-27", + "Open": 650.0399780273438, + "Close": 656.72998046875, + "Volume": 799000 + }, + { + "Date": "2026-03-02", + "Open": 639.47998046875, + "Close": 636.7000122070312, + "Volume": 522300 + }, + { + "Date": "2026-03-03", + "Open": 627.9099731445312, + "Close": 635.5399780273438, + "Volume": 501600 + }, + { + "Date": "2026-03-04", + "Open": 633.5, + "Close": 648.7000122070312, + "Volume": 561200 + }, + { + "Date": "2026-03-05", + "Open": 634.0800170898438, + "Close": 618.9199829101562, + "Volume": 611000 + }, + { + "Date": "2026-03-06", + "Open": 607.5900268554688, + "Close": 608.4099731445312, + "Volume": 560500 + }, + { + "Date": "2026-03-09", + "Open": 601.52001953125, + "Close": 610.4500122070312, + "Volume": 477700 + }, + { + "Date": "2026-03-10", + "Open": 607.9600219726562, + "Close": 598.8499755859375, + "Volume": 463100 + }, + { + "Date": "2026-03-11", + "Open": 598.4299926757812, + "Close": 600.52001953125, + "Volume": 409200 + }, + { + "Date": "2026-03-12", + "Open": 592.8699951171875, + "Close": 571.2100219726562, + "Volume": 800600 + }, + { + "Date": "2026-03-13", + "Open": 576.239990234375, + "Close": 573.8200073242188, + "Volume": 456400 + }, + { + "Date": "2026-03-16", + "Open": 577.510009765625, + "Close": 586.3699951171875, + "Volume": 510600 + }, + { + "Date": "2026-03-17", + "Open": 591.8499755859375, + "Close": 586.97998046875, + "Volume": 426800 + }, + { + "Date": "2026-03-18", + "Open": 581.9099731445312, + "Close": 577.1199951171875, + "Volume": 542300 + }, + { + "Date": "2026-03-19", + "Open": 577.6199951171875, + "Close": 579.8499755859375, + "Volume": 482600 + }, + { + "Date": "2026-03-20", + "Open": 576.780029296875, + "Close": 577.260009765625, + "Volume": 765300 + }, + { + "Date": "2026-03-23", + "Open": 592.5999755859375, + "Close": 578.510009765625, + "Volume": 415900 + }, + { + "Date": "2026-03-24", + "Open": 573.4000244140625, + "Close": 570.2100219726562, + "Volume": 361500 + }, + { + "Date": "2026-03-25", + "Open": 581.0999755859375, + "Close": 575.719970703125, + "Volume": 419900 + }, + { + "Date": "2026-03-26", + "Open": 575.260009765625, + "Close": 573.2899780273438, + "Volume": 432400 + }, + { + "Date": "2026-03-27", + "Open": 576.5399780273438, + "Close": 558.3200073242188, + "Volume": 445600 + }, + { + "Date": "2026-03-30", + "Open": 560.9500122070312, + "Close": 557.0900268554688, + "Volume": 460700 + }, + { + "Date": "2026-03-31", + "Open": 560.0399780273438, + "Close": 561.8900146484375, + "Volume": 823200 + }, + { + "Date": "2026-04-01", + "Open": 561.6699829101562, + "Close": 564.6599731445312, + "Volume": 490500 + }, + { + "Date": "2026-04-02", + "Open": 552.0499877929688, + "Close": 569.5499877929688, + "Volume": 734300 + }, + { + "Date": "2026-04-06", + "Open": 566.1699829101562, + "Close": 577.4400024414062, + "Volume": 588600 + }, + { + "Date": "2026-04-07", + "Open": 577.4400024414062, + "Close": 574.7999877929688, + "Volume": 621500 + }, + { + "Date": "2026-04-08", + "Open": 601.1699829101562, + "Close": 593.0700073242188, + "Volume": 82399 + } + ], + "ICE": [ + { + "Date": "2025-11-26", + "Open": 154.87622654419943, + "Close": 155.3234405517578, + "Volume": 2286800 + }, + { + "Date": "2025-11-28", + "Open": 156.02904650613024, + "Close": 156.3271942138672, + "Volume": 1323700 + }, + { + "Date": "2025-12-01", + "Open": 155.5321401000659, + "Close": 155.96942138671875, + "Volume": 2834000 + }, + { + "Date": "2025-12-02", + "Open": 155.8799758163196, + "Close": 154.39918518066406, + "Volume": 4802100 + }, + { + "Date": "2025-12-03", + "Open": 155.35326854654375, + "Close": 155.87998962402344, + "Volume": 2848700 + }, + { + "Date": "2025-12-04", + "Open": 156.2178677964326, + "Close": 158.12599182128906, + "Volume": 3804600 + }, + { + "Date": "2025-12-05", + "Open": 157.64898239584036, + "Close": 156.843994140625, + "Volume": 3852100 + }, + { + "Date": "2025-12-08", + "Open": 156.85390861489125, + "Close": 156.05885314941406, + "Volume": 5387600 + }, + { + "Date": "2025-12-09", + "Open": 156.61539042232886, + "Close": 157.0327911376953, + "Volume": 3558500 + }, + { + "Date": "2025-12-10", + "Open": 156.84398752983765, + "Close": 159.38815307617188, + "Volume": 4524800 + }, + { + "Date": "2025-12-11", + "Open": 160.15337137959006, + "Close": 162.09132385253906, + "Volume": 3855900 + }, + { + "Date": "2025-12-12", + "Open": 162.19070521479864, + "Close": 162.20065307617188, + "Volume": 2700500 + }, + { + "Date": "2025-12-15", + "Open": 162.4391498773941, + "Close": 160.40182495117188, + "Volume": 3206800 + }, + { + "Date": "2025-12-16", + "Open": 160.97996536765004, + "Close": 159.53463745117188, + "Volume": 4222000 + }, + { + "Date": "2025-12-17", + "Open": 159.11599065875342, + "Close": 160.34202575683594, + "Volume": 3563700 + }, + { + "Date": "2025-12-18", + "Open": 160.7307737789061, + "Close": 159.55458068847656, + "Volume": 2639300 + }, + { + "Date": "2025-12-19", + "Open": 159.45488952729323, + "Close": 159.78382873535156, + "Volume": 5747900 + }, + { + "Date": "2025-12-22", + "Open": 159.6343129464706, + "Close": 160.9301300048828, + "Volume": 2152100 + }, + { + "Date": "2025-12-23", + "Open": 160.7407319626398, + "Close": 161.4285125732422, + "Volume": 1997500 + }, + { + "Date": "2025-12-24", + "Open": 161.41855785795377, + "Close": 162.10633850097656, + "Volume": 761800 + }, + { + "Date": "2025-12-26", + "Open": 161.92690734170628, + "Close": 162.99346923828125, + "Volume": 1045000 + }, + { + "Date": "2025-12-29", + "Open": 163.0931391814472, + "Close": 163.4519805908203, + "Volume": 1582300 + }, + { + "Date": "2025-12-30", + "Open": 162.98349216977374, + "Close": 162.63462829589844, + "Volume": 1142500 + }, + { + "Date": "2025-12-31", + "Open": 162.28574567622985, + "Close": 161.43849182128906, + "Volume": 1342600 + }, + { + "Date": "2026-01-02", + "Open": 160.82048213594797, + "Close": 159.47483825683594, + "Volume": 2068700 + }, + { + "Date": "2026-01-05", + "Open": 158.966471784573, + "Close": 165.08670043945312, + "Volume": 3370200 + }, + { + "Date": "2026-01-06", + "Open": 165.40566666241432, + "Close": 165.47543334960938, + "Volume": 2605100 + }, + { + "Date": "2026-01-07", + "Open": 165.45550698519307, + "Close": 161.3986053466797, + "Volume": 2544900 + }, + { + "Date": "2026-01-08", + "Open": 160.83045874369876, + "Close": 161.4584197998047, + "Volume": 2852400 + }, + { + "Date": "2026-01-09", + "Open": 162.01661572258033, + "Close": 165.44554138183594, + "Volume": 3310500 + }, + { + "Date": "2026-01-12", + "Open": 166.1432840050219, + "Close": 165.7146759033203, + "Volume": 4244600 + }, + { + "Date": "2026-01-13", + "Open": 165.71467364737873, + "Close": 166.15325927734375, + "Volume": 2968500 + }, + { + "Date": "2026-01-14", + "Open": 165.90406303601205, + "Close": 172.3831329345703, + "Volume": 5261800 + }, + { + "Date": "2026-01-15", + "Open": 173.2204206207669, + "Close": 172.72203063964844, + "Volume": 4660100 + }, + { + "Date": "2026-01-16", + "Open": 172.65225968609926, + "Close": 173.41976928710938, + "Volume": 4415800 + }, + { + "Date": "2026-01-20", + "Open": 170.44937817420978, + "Close": 170.3995361328125, + "Volume": 3771000 + }, + { + "Date": "2026-01-21", + "Open": 170.90789566577988, + "Close": 171.34646606445312, + "Volume": 2597700 + }, + { + "Date": "2026-01-22", + "Open": 171.41624834158253, + "Close": 173.78858947753906, + "Volume": 2967900 + }, + { + "Date": "2026-01-23", + "Open": 173.56930182362603, + "Close": 172.37315368652344, + "Volume": 2697900 + }, + { + "Date": "2026-01-26", + "Open": 172.6323251984896, + "Close": 174.5361785888672, + "Volume": 2615800 + }, + { + "Date": "2026-01-27", + "Open": 173.99790777453933, + "Close": 172.72203063964844, + "Volume": 2866900 + }, + { + "Date": "2026-01-28", + "Open": 171.9644793276971, + "Close": 171.88473510742188, + "Volume": 3209300 + }, + { + "Date": "2026-01-29", + "Open": 172.48279907740374, + "Close": 174.5361785888672, + "Volume": 3193100 + }, + { + "Date": "2026-01-30", + "Open": 173.6789539624431, + "Close": 173.22042846679688, + "Volume": 3305900 + }, + { + "Date": "2026-02-02", + "Open": 173.43971183284867, + "Close": 172.62234497070312, + "Volume": 3467200 + }, + { + "Date": "2026-02-03", + "Open": 170.03073419834334, + "Close": 162.544921875, + "Volume": 9070400 + }, + { + "Date": "2026-02-04", + "Open": 161.06967092882806, + "Close": 164.31918334960938, + "Volume": 6603600 + }, + { + "Date": "2026-02-05", + "Open": 168.1368362270918, + "Close": 167.7480926513672, + "Volume": 5663800 + }, + { + "Date": "2026-02-06", + "Open": 169.30307958319165, + "Close": 168.455810546875, + "Volume": 3539800 + }, + { + "Date": "2026-02-09", + "Open": 167.91756051779018, + "Close": 168.93426513671875, + "Volume": 3332300 + }, + { + "Date": "2026-02-10", + "Open": 163.9703127621288, + "Close": 164.27931213378906, + "Volume": 4870100 + }, + { + "Date": "2026-02-11", + "Open": 163.85069847384912, + "Close": 151.50059509277344, + "Volume": 9096900 + }, + { + "Date": "2026-02-12", + "Open": 151.1517188075086, + "Close": 149.34754943847656, + "Volume": 11830400 + }, + { + "Date": "2026-02-13", + "Open": 150.81281744884143, + "Close": 151.78965759277344, + "Volume": 4166300 + }, + { + "Date": "2026-02-17", + "Open": 152.27808208886876, + "Close": 152.9459228515625, + "Volume": 5868900 + }, + { + "Date": "2026-02-18", + "Open": 154.27164657888906, + "Close": 154.69029235839844, + "Volume": 3086400 + }, + { + "Date": "2026-02-19", + "Open": 153.50412312063474, + "Close": 153.61376953125, + "Volume": 3727900 + }, + { + "Date": "2026-02-20", + "Open": 153.77325639908057, + "Close": 153.5140838623047, + "Volume": 3370600 + }, + { + "Date": "2026-02-23", + "Open": 152.8861227184069, + "Close": 153.6038055419922, + "Volume": 3639600 + }, + { + "Date": "2026-02-24", + "Open": 153.0455943126158, + "Close": 154.8597412109375, + "Volume": 3114200 + }, + { + "Date": "2026-02-25", + "Open": 155.56745872409508, + "Close": 159.81373596191406, + "Volume": 6195300 + }, + { + "Date": "2026-02-26", + "Open": 160.95006799797918, + "Close": 162.36549377441406, + "Volume": 3209600 + }, + { + "Date": "2026-02-27", + "Open": 161.3089044902079, + "Close": 163.60150146484375, + "Volume": 4346800 + }, + { + "Date": "2026-03-02", + "Open": 164.72785504189306, + "Close": 164.24940490722656, + "Volume": 4452400 + }, + { + "Date": "2026-03-03", + "Open": 162.84394147638466, + "Close": 164.24940490722656, + "Volume": 4186400 + }, + { + "Date": "2026-03-04", + "Open": 162.9436202990593, + "Close": 165.75453186035156, + "Volume": 2840300 + }, + { + "Date": "2026-03-05", + "Open": 164.13976461860557, + "Close": 163.471923828125, + "Volume": 4117400 + }, + { + "Date": "2026-03-06", + "Open": 163.52175297683394, + "Close": 165.6548614501953, + "Volume": 4552900 + }, + { + "Date": "2026-03-09", + "Open": 164.42883698276654, + "Close": 165.26612854003906, + "Volume": 3458700 + }, + { + "Date": "2026-03-10", + "Open": 164.32915174165882, + "Close": 159.6542510986328, + "Volume": 3398100 + }, + { + "Date": "2026-03-11", + "Open": 158.9066547888344, + "Close": 156.51438903808594, + "Volume": 4585300 + }, + { + "Date": "2026-03-12", + "Open": 157.35168869453426, + "Close": 158.09927368164062, + "Volume": 3585900 + }, + { + "Date": "2026-03-13", + "Open": 159.35520340244588, + "Close": 158.68736267089844, + "Volume": 2483700 + }, + { + "Date": "2026-03-16", + "Open": 160.31212279676618, + "Close": 160.97000122070312, + "Volume": 3066900 + }, + { + "Date": "2026-03-17", + "Open": 161.25, + "Close": 160.82000732421875, + "Volume": 2095500 + }, + { + "Date": "2026-03-18", + "Open": 159.16000366210938, + "Close": 157.16000366210938, + "Volume": 2938100 + }, + { + "Date": "2026-03-19", + "Open": 156.94000244140625, + "Close": 158.5, + "Volume": 3286700 + }, + { + "Date": "2026-03-20", + "Open": 159.11000061035156, + "Close": 158.42999267578125, + "Volume": 4516000 + }, + { + "Date": "2026-03-23", + "Open": 159.27999877929688, + "Close": 157.1699981689453, + "Volume": 3290500 + }, + { + "Date": "2026-03-24", + "Open": 156.50999450683594, + "Close": 155.82000732421875, + "Volume": 3106600 + }, + { + "Date": "2026-03-25", + "Open": 156.66000366210938, + "Close": 156.8300018310547, + "Volume": 4118800 + }, + { + "Date": "2026-03-26", + "Open": 156.1699981689453, + "Close": 155.9600067138672, + "Volume": 3031300 + }, + { + "Date": "2026-03-27", + "Open": 155.69000244140625, + "Close": 152.6699981689453, + "Volume": 2702200 + }, + { + "Date": "2026-03-30", + "Open": 154.19000244140625, + "Close": 156.94000244140625, + "Volume": 2928500 + }, + { + "Date": "2026-03-31", + "Open": 158.08999633789062, + "Close": 157.27999877929688, + "Volume": 3754900 + }, + { + "Date": "2026-04-01", + "Open": 156.77000427246094, + "Close": 158.0800018310547, + "Volume": 2789300 + }, + { + "Date": "2026-04-02", + "Open": 158.1300048828125, + "Close": 162.97999572753906, + "Volume": 4308400 + }, + { + "Date": "2026-04-06", + "Open": 163.27000427246094, + "Close": 166.38999938964844, + "Volume": 2348200 + }, + { + "Date": "2026-04-07", + "Open": 166.72999572753906, + "Close": 166.3000030517578, + "Volume": 2567200 + }, + { + "Date": "2026-04-08", + "Open": 165.4199981689453, + "Close": 167.0341033935547, + "Volume": 723713 + } + ], + "HXL": [ + { + "Date": "2025-11-26", + "Open": 74.70331521821572, + "Close": 75.56151580810547, + "Volume": 829000 + }, + { + "Date": "2025-11-28", + "Open": 75.94071705355358, + "Close": 76.07044982910156, + "Volume": 543200 + }, + { + "Date": "2025-12-01", + "Open": 74.90289232292261, + "Close": 74.67337799072266, + "Volume": 1270500 + }, + { + "Date": "2025-12-02", + "Open": 75.21225386513333, + "Close": 75.15237426757812, + "Volume": 817300 + }, + { + "Date": "2025-12-03", + "Open": 75.15237581650736, + "Close": 75.22222900390625, + "Volume": 742100 + }, + { + "Date": "2025-12-04", + "Open": 75.07254913733637, + "Close": 77.43758392333984, + "Volume": 1032600 + }, + { + "Date": "2025-12-05", + "Open": 77.33779219660332, + "Close": 76.4396743774414, + "Volume": 659600 + }, + { + "Date": "2025-12-08", + "Open": 76.60931236105499, + "Close": 78.44546508789062, + "Volume": 1560800 + }, + { + "Date": "2025-12-09", + "Open": 77.90660130037799, + "Close": 76.34986877441406, + "Volume": 1420300 + }, + { + "Date": "2025-12-10", + "Open": 76.34986349781026, + "Close": 76.26004791259766, + "Volume": 1968800 + }, + { + "Date": "2025-12-11", + "Open": 75.8509152907514, + "Close": 72.61769104003906, + "Volume": 2957900 + }, + { + "Date": "2025-12-12", + "Open": 72.94700076769962, + "Close": 72.89710998535156, + "Volume": 1507200 + }, + { + "Date": "2025-12-15", + "Open": 73.06674715391668, + "Close": 73.54573822021484, + "Volume": 1156800 + }, + { + "Date": "2025-12-16", + "Open": 73.08670708057394, + "Close": 72.15865325927734, + "Volume": 985700 + }, + { + "Date": "2025-12-17", + "Open": 72.55781772332082, + "Close": 72.50792694091797, + "Volume": 1196300 + }, + { + "Date": "2025-12-18", + "Open": 73.01685427674046, + "Close": 73.20645904541016, + "Volume": 1118800 + }, + { + "Date": "2025-12-19", + "Open": 73.4758903477314, + "Close": 74.37400817871094, + "Volume": 2145800 + }, + { + "Date": "2025-12-22", + "Open": 75.09250080656895, + "Close": 75.82097625732422, + "Volume": 864600 + }, + { + "Date": "2025-12-23", + "Open": 75.51162117975059, + "Close": 76.31993103027344, + "Volume": 1117900 + }, + { + "Date": "2025-12-24", + "Open": 76.33988426805143, + "Close": 76.25007629394531, + "Volume": 274400 + }, + { + "Date": "2025-12-26", + "Open": 76.32990447855556, + "Close": 75.97065734863281, + "Volume": 446300 + }, + { + "Date": "2025-12-29", + "Open": 75.83094677586716, + "Close": 75.29207611083984, + "Volume": 692700 + }, + { + "Date": "2025-12-30", + "Open": 75.52160445020465, + "Close": 74.79312896728516, + "Volume": 733400 + }, + { + "Date": "2025-12-31", + "Open": 74.98273339214266, + "Close": 73.74533081054688, + "Volume": 841600 + }, + { + "Date": "2026-01-02", + "Open": 74.11454787287474, + "Close": 76.71908569335938, + "Volume": 833700 + }, + { + "Date": "2026-01-05", + "Open": 77.48747758564696, + "Close": 76.48957061767578, + "Volume": 1389500 + }, + { + "Date": "2026-01-06", + "Open": 76.48956938916756, + "Close": 78.24588775634766, + "Volume": 959800 + }, + { + "Date": "2026-01-07", + "Open": 78.77477905489049, + "Close": 79.01427459716797, + "Volume": 1520200 + }, + { + "Date": "2026-01-08", + "Open": 80.24170051675372, + "Close": 79.22383117675781, + "Volume": 1463400 + }, + { + "Date": "2026-01-09", + "Open": 79.69284944861245, + "Close": 80.58098602294922, + "Volume": 1197500 + }, + { + "Date": "2026-01-12", + "Open": 80.67079841854363, + "Close": 81.95809936523438, + "Volume": 1179500 + }, + { + "Date": "2026-01-13", + "Open": 82.7564277323221, + "Close": 82.38719940185547, + "Volume": 846400 + }, + { + "Date": "2026-01-14", + "Open": 82.29738741011563, + "Close": 83.1855239868164, + "Volume": 964500 + }, + { + "Date": "2026-01-15", + "Open": 83.48489840981978, + "Close": 84.0836410522461, + "Volume": 1156400 + }, + { + "Date": "2026-01-16", + "Open": 84.43291359037077, + "Close": 82.4171371459961, + "Volume": 1256300 + }, + { + "Date": "2026-01-20", + "Open": 81.40925564199014, + "Close": 81.09989929199219, + "Volume": 1093800 + }, + { + "Date": "2026-01-21", + "Open": 81.58887584161752, + "Close": 82.51692962646484, + "Volume": 895300 + }, + { + "Date": "2026-01-22", + "Open": 83.44498667076776, + "Close": 83.00590515136719, + "Volume": 1039200 + }, + { + "Date": "2026-01-23", + "Open": 83.31525466785338, + "Close": 83.973876953125, + "Volume": 811000 + }, + { + "Date": "2026-01-26", + "Open": 83.96389318774048, + "Close": 81.84832763671875, + "Volume": 1524100 + }, + { + "Date": "2026-01-27", + "Open": 82.36724005767103, + "Close": 81.3992691040039, + "Volume": 1345300 + }, + { + "Date": "2026-01-28", + "Open": 81.56891444196089, + "Close": 80.06208038330078, + "Volume": 2660300 + }, + { + "Date": "2026-01-29", + "Open": 83.81420419645195, + "Close": 84.38301086425781, + "Volume": 3564300 + }, + { + "Date": "2026-01-30", + "Open": 84.27323977999508, + "Close": 82.63667297363281, + "Volume": 1636500 + }, + { + "Date": "2026-02-02", + "Open": 81.84832791002081, + "Close": 81.41922760009766, + "Volume": 1665500 + }, + { + "Date": "2026-02-03", + "Open": 81.82837364452757, + "Close": 82.81629943847656, + "Volume": 1232000 + }, + { + "Date": "2026-02-04", + "Open": 82.92606636376644, + "Close": 82.36724090576172, + "Volume": 1038700 + }, + { + "Date": "2026-02-05", + "Open": 81.63876595288355, + "Close": 83.0258560180664, + "Volume": 995000 + }, + { + "Date": "2026-02-06", + "Open": 84.1934140693487, + "Close": 85.81999969482422, + "Volume": 902500 + }, + { + "Date": "2026-02-09", + "Open": 85.8499984741211, + "Close": 86.05999755859375, + "Volume": 1020300 + }, + { + "Date": "2026-02-10", + "Open": 86.16999816894531, + "Close": 86.87999725341797, + "Volume": 1089300 + }, + { + "Date": "2026-02-11", + "Open": 87.9000015258789, + "Close": 87.8499984741211, + "Volume": 873700 + }, + { + "Date": "2026-02-12", + "Open": 89.61000061035156, + "Close": 88.94999694824219, + "Volume": 1839400 + }, + { + "Date": "2026-02-13", + "Open": 89.05000305175781, + "Close": 89.79000091552734, + "Volume": 1518900 + }, + { + "Date": "2026-02-17", + "Open": 89.9000015258789, + "Close": 88.9800033569336, + "Volume": 1305600 + }, + { + "Date": "2026-02-18", + "Open": 89.12000274658203, + "Close": 87.87000274658203, + "Volume": 1432400 + }, + { + "Date": "2026-02-19", + "Open": 87.44999694824219, + "Close": 87.19000244140625, + "Volume": 1375300 + }, + { + "Date": "2026-02-20", + "Open": 87.12000274658203, + "Close": 89.94000244140625, + "Volume": 1165100 + }, + { + "Date": "2026-02-23", + "Open": 89.62000274658203, + "Close": 90.91000366210938, + "Volume": 1237400 + }, + { + "Date": "2026-02-24", + "Open": 90.88999938964844, + "Close": 92.43000030517578, + "Volume": 1238400 + }, + { + "Date": "2026-02-25", + "Open": 94.45999908447266, + "Close": 92.73999786376953, + "Volume": 1251700 + }, + { + "Date": "2026-02-26", + "Open": 91.80999755859375, + "Close": 93.80000305175781, + "Volume": 1257200 + }, + { + "Date": "2026-02-27", + "Open": 93.2300033569336, + "Close": 92.69000244140625, + "Volume": 1285200 + }, + { + "Date": "2026-03-02", + "Open": 95.0, + "Close": 94.7300033569336, + "Volume": 1267800 + }, + { + "Date": "2026-03-03", + "Open": 92.77999877929688, + "Close": 91.93000030517578, + "Volume": 1025800 + }, + { + "Date": "2026-03-04", + "Open": 92.94000244140625, + "Close": 91.62000274658203, + "Volume": 1671800 + }, + { + "Date": "2026-03-05", + "Open": 90.91000366210938, + "Close": 89.2300033569336, + "Volume": 1410200 + }, + { + "Date": "2026-03-06", + "Open": 87.88999938964844, + "Close": 88.58000183105469, + "Volume": 1201800 + }, + { + "Date": "2026-03-09", + "Open": 87.75, + "Close": 86.91000366210938, + "Volume": 1953300 + }, + { + "Date": "2026-03-10", + "Open": 87.0999984741211, + "Close": 86.75, + "Volume": 1241200 + }, + { + "Date": "2026-03-11", + "Open": 85.95999908447266, + "Close": 84.62999725341797, + "Volume": 1275200 + }, + { + "Date": "2026-03-12", + "Open": 83.16000366210938, + "Close": 82.6500015258789, + "Volume": 1437700 + }, + { + "Date": "2026-03-13", + "Open": 83.29000091552734, + "Close": 79.08999633789062, + "Volume": 2513300 + }, + { + "Date": "2026-03-16", + "Open": 79.8499984741211, + "Close": 81.81999969482422, + "Volume": 1038600 + }, + { + "Date": "2026-03-17", + "Open": 82.16999816894531, + "Close": 80.95999908447266, + "Volume": 1020000 + }, + { + "Date": "2026-03-18", + "Open": 81.13999938964844, + "Close": 81.08000183105469, + "Volume": 656000 + }, + { + "Date": "2026-03-19", + "Open": 79.86000061035156, + "Close": 78.66000366210938, + "Volume": 1283500 + }, + { + "Date": "2026-03-20", + "Open": 78.5, + "Close": 78.80999755859375, + "Volume": 2716900 + }, + { + "Date": "2026-03-23", + "Open": 79.97000122070312, + "Close": 79.26000213623047, + "Volume": 857900 + }, + { + "Date": "2026-03-24", + "Open": 78.80000305175781, + "Close": 80.91999816894531, + "Volume": 881100 + }, + { + "Date": "2026-03-25", + "Open": 81.77999877929688, + "Close": 82.23999786376953, + "Volume": 813500 + }, + { + "Date": "2026-03-26", + "Open": 81.61000061035156, + "Close": 80.54000091552734, + "Volume": 1069100 + }, + { + "Date": "2026-03-27", + "Open": 79.30999755859375, + "Close": 79.37999725341797, + "Volume": 833900 + }, + { + "Date": "2026-03-30", + "Open": 79.69000244140625, + "Close": 77.05999755859375, + "Volume": 1130300 + }, + { + "Date": "2026-03-31", + "Open": 78.27999877929688, + "Close": 80.93000030517578, + "Volume": 1544200 + }, + { + "Date": "2026-04-01", + "Open": 82.38999938964844, + "Close": 82.58999633789062, + "Volume": 1535800 + }, + { + "Date": "2026-04-02", + "Open": 81.27999877929688, + "Close": 79.20999908447266, + "Volume": 1355200 + }, + { + "Date": "2026-04-06", + "Open": 79.29000091552734, + "Close": 79.5199966430664, + "Volume": 1148000 + }, + { + "Date": "2026-04-07", + "Open": 79.22000122070312, + "Close": 79.94000244140625, + "Volume": 1131200 + }, + { + "Date": "2026-04-08", + "Open": 82.9800033569336, + "Close": 83.2750015258789, + "Volume": 173806 + } + ], + "HWM": [ + { + "Date": "2025-11-26", + "Open": 204.0831013853357, + "Close": 204.5128631591797, + "Volume": 1968200 + }, + { + "Date": "2025-11-28", + "Open": 206.0319897181495, + "Close": 204.47288513183594, + "Volume": 688600 + }, + { + "Date": "2025-12-01", + "Open": 202.88379181742278, + "Close": 198.62623596191406, + "Volume": 1832500 + }, + { + "Date": "2025-12-02", + "Open": 200.5451343809414, + "Close": 196.14764404296875, + "Volume": 2551800 + }, + { + "Date": "2025-12-03", + "Open": 196.53742160057558, + "Close": 194.17877197265625, + "Volume": 1851400 + }, + { + "Date": "2025-12-04", + "Open": 193.83897452173872, + "Close": 196.15765380859375, + "Volume": 1976900 + }, + { + "Date": "2025-12-05", + "Open": 196.88722453902247, + "Close": 190.87066650390625, + "Volume": 2754300 + }, + { + "Date": "2025-12-08", + "Open": 191.5802636738823, + "Close": 193.52914428710938, + "Volume": 2661600 + }, + { + "Date": "2025-12-09", + "Open": 193.48918097957048, + "Close": 191.25045776367188, + "Volume": 2234600 + }, + { + "Date": "2025-12-10", + "Open": 191.86010371855468, + "Close": 192.2798614501953, + "Volume": 2296000 + }, + { + "Date": "2025-12-11", + "Open": 191.54028423838164, + "Close": 195.77786254882812, + "Volume": 1970900 + }, + { + "Date": "2025-12-12", + "Open": 198.0665417083083, + "Close": 198.19647216796875, + "Volume": 2466100 + }, + { + "Date": "2025-12-15", + "Open": 198.08653233774575, + "Close": 197.12709045410156, + "Volume": 2231500 + }, + { + "Date": "2025-12-16", + "Open": 194.55856524628174, + "Close": 195.06826782226562, + "Volume": 3017500 + }, + { + "Date": "2025-12-17", + "Open": 195.08825003694304, + "Close": 191.08055114746094, + "Volume": 2645100 + }, + { + "Date": "2025-12-18", + "Open": 193.58911613870242, + "Close": 197.88665771484375, + "Volume": 2899900 + }, + { + "Date": "2025-12-19", + "Open": 198.85610305129146, + "Close": 203.37351989746094, + "Volume": 3462500 + }, + { + "Date": "2025-12-22", + "Open": 204.88264358724408, + "Close": 208.0508270263672, + "Volume": 1919500 + }, + { + "Date": "2025-12-23", + "Open": 207.9209045156739, + "Close": 209.45004272460938, + "Volume": 1479300 + }, + { + "Date": "2025-12-24", + "Open": 210.46944087317002, + "Close": 212.0485382080078, + "Volume": 835700 + }, + { + "Date": "2025-12-26", + "Open": 211.44889632241396, + "Close": 211.09909057617188, + "Volume": 953900 + }, + { + "Date": "2025-12-29", + "Open": 210.3795030233874, + "Close": 209.37008666992188, + "Volume": 1760700 + }, + { + "Date": "2025-12-30", + "Open": 209.17018856664615, + "Close": 207.6910400390625, + "Volume": 1043400 + }, + { + "Date": "2025-12-31", + "Open": 207.92090926980975, + "Close": 204.90264892578125, + "Volume": 1211500 + }, + { + "Date": "2026-01-02", + "Open": 205.37238059242787, + "Close": 211.5888214111328, + "Volume": 1672900 + }, + { + "Date": "2026-01-05", + "Open": 211.9885770908131, + "Close": 212.79811096191406, + "Volume": 2736900 + }, + { + "Date": "2026-01-06", + "Open": 213.4677317236322, + "Close": 214.56710815429688, + "Volume": 2451300 + }, + { + "Date": "2026-01-07", + "Open": 215.31667602100276, + "Close": 210.77926635742188, + "Volume": 2128400 + }, + { + "Date": "2026-01-08", + "Open": 215.35664620716523, + "Close": 209.8997802734375, + "Volume": 3240600 + }, + { + "Date": "2026-01-09", + "Open": 211.90861680575156, + "Close": 218.14505004882812, + "Volume": 2343500 + }, + { + "Date": "2026-01-12", + "Open": 218.03512047032652, + "Close": 220.0239715576172, + "Volume": 2076400 + }, + { + "Date": "2026-01-13", + "Open": 221.21329075659986, + "Close": 219.51426696777344, + "Volume": 2487500 + }, + { + "Date": "2026-01-14", + "Open": 219.17446350892868, + "Close": 220.12391662597656, + "Volume": 2143100 + }, + { + "Date": "2026-01-15", + "Open": 222.33266488082134, + "Close": 224.13162231445312, + "Volume": 2099600 + }, + { + "Date": "2026-01-16", + "Open": 224.36149606656886, + "Close": 224.76126098632812, + "Volume": 1671700 + }, + { + "Date": "2026-01-20", + "Open": 222.91231472333288, + "Close": 220.23385620117188, + "Volume": 2489100 + }, + { + "Date": "2026-01-21", + "Open": 221.82294345945638, + "Close": 224.87120056152344, + "Volume": 2288700 + }, + { + "Date": "2026-01-22", + "Open": 224.2115768568751, + "Close": 217.57537841796875, + "Volume": 3862700 + }, + { + "Date": "2026-01-23", + "Open": 217.68530961319922, + "Close": 214.76698303222656, + "Volume": 3492900 + }, + { + "Date": "2026-01-26", + "Open": 214.31725521188517, + "Close": 215.26670837402344, + "Volume": 2798700 + }, + { + "Date": "2026-01-27", + "Open": 216.5259701743418, + "Close": 215.4066162109375, + "Volume": 2625900 + }, + { + "Date": "2026-01-28", + "Open": 214.1973181429541, + "Close": 210.71929931640625, + "Volume": 3925400 + }, + { + "Date": "2026-01-29", + "Open": 211.6387761321841, + "Close": 208.81039428710938, + "Volume": 3235800 + }, + { + "Date": "2026-01-30", + "Open": 207.66106040099555, + "Close": 207.9608917236328, + "Volume": 4293100 + }, + { + "Date": "2026-02-02", + "Open": 206.69160472626845, + "Close": 207.0913848876953, + "Volume": 2359600 + }, + { + "Date": "2026-02-03", + "Open": 210.74928724269813, + "Close": 213.3677978515625, + "Volume": 3488600 + }, + { + "Date": "2026-02-04", + "Open": 212.9180421281949, + "Close": 208.49058532714844, + "Volume": 3692100 + }, + { + "Date": "2026-02-05", + "Open": 206.92148072744277, + "Close": 209.510009765625, + "Volume": 2323000 + }, + { + "Date": "2026-02-06", + "Open": 213.97000122070312, + "Close": 223.16000366210938, + "Volume": 2905300 + }, + { + "Date": "2026-02-09", + "Open": 222.47999572753906, + "Close": 225.14999389648438, + "Volume": 3054200 + }, + { + "Date": "2026-02-10", + "Open": 225.6999969482422, + "Close": 224.47000122070312, + "Volume": 2503800 + }, + { + "Date": "2026-02-11", + "Open": 229.3300018310547, + "Close": 230.85000610351562, + "Volume": 4381000 + }, + { + "Date": "2026-02-12", + "Open": 235.80999755859375, + "Close": 244.7899932861328, + "Volume": 5210500 + }, + { + "Date": "2026-02-13", + "Open": 248.8300018310547, + "Close": 250.2100067138672, + "Volume": 3423600 + }, + { + "Date": "2026-02-17", + "Open": 247.19000244140625, + "Close": 252.5500030517578, + "Volume": 3357700 + }, + { + "Date": "2026-02-18", + "Open": 254.02999877929688, + "Close": 249.35000610351562, + "Volume": 3187200 + }, + { + "Date": "2026-02-19", + "Open": 246.77000427246094, + "Close": 251.3000030517578, + "Volume": 2435600 + }, + { + "Date": "2026-02-20", + "Open": 252.1300048828125, + "Close": 258.1000061035156, + "Volume": 3136300 + }, + { + "Date": "2026-02-23", + "Open": 256.0799865722656, + "Close": 257.0400085449219, + "Volume": 2184400 + }, + { + "Date": "2026-02-24", + "Open": 256.5, + "Close": 260.95001220703125, + "Volume": 1593400 + }, + { + "Date": "2026-02-25", + "Open": 259.9800109863281, + "Close": 259.6400146484375, + "Volume": 1923600 + }, + { + "Date": "2026-02-26", + "Open": 259.75, + "Close": 260.30999755859375, + "Volume": 1617500 + }, + { + "Date": "2026-02-27", + "Open": 258.4800109863281, + "Close": 262.5299987792969, + "Volume": 3401200 + }, + { + "Date": "2026-03-02", + "Open": 263.0, + "Close": 265.1099853515625, + "Volume": 2240500 + }, + { + "Date": "2026-03-03", + "Open": 259.5299987792969, + "Close": 258.8399963378906, + "Volume": 2178500 + }, + { + "Date": "2026-03-04", + "Open": 260.32000732421875, + "Close": 260.0899963378906, + "Volume": 1511700 + }, + { + "Date": "2026-03-05", + "Open": 258.0, + "Close": 252.38999938964844, + "Volume": 3215500 + }, + { + "Date": "2026-03-06", + "Open": 249.75999450683594, + "Close": 250.1300048828125, + "Volume": 2299000 + }, + { + "Date": "2026-03-09", + "Open": 247.35000610351562, + "Close": 254.13999938964844, + "Volume": 2647400 + }, + { + "Date": "2026-03-10", + "Open": 253.41000366210938, + "Close": 253.91000366210938, + "Volume": 1967200 + }, + { + "Date": "2026-03-11", + "Open": 252.52000427246094, + "Close": 251.64999389648438, + "Volume": 1970200 + }, + { + "Date": "2026-03-12", + "Open": 251.5399932861328, + "Close": 243.82000732421875, + "Volume": 2870400 + }, + { + "Date": "2026-03-13", + "Open": 245.25999450683594, + "Close": 236.75, + "Volume": 2637600 + }, + { + "Date": "2026-03-16", + "Open": 241.22999572753906, + "Close": 240.72999572753906, + "Volume": 2982600 + }, + { + "Date": "2026-03-17", + "Open": 241.64999389648438, + "Close": 240.24000549316406, + "Volume": 2329900 + }, + { + "Date": "2026-03-18", + "Open": 242.27999877929688, + "Close": 241.92999267578125, + "Volume": 2521400 + }, + { + "Date": "2026-03-19", + "Open": 237.8699951171875, + "Close": 232.94000244140625, + "Volume": 3028500 + }, + { + "Date": "2026-03-20", + "Open": 231.3800048828125, + "Close": 231.2100067138672, + "Volume": 4337300 + }, + { + "Date": "2026-03-23", + "Open": 235.00999450683594, + "Close": 236.0399932861328, + "Volume": 2226900 + }, + { + "Date": "2026-03-24", + "Open": 233.64999389648438, + "Close": 239.50999450683594, + "Volume": 1937400 + }, + { + "Date": "2026-03-25", + "Open": 242.0, + "Close": 241.6199951171875, + "Volume": 1601700 + }, + { + "Date": "2026-03-26", + "Open": 237.5, + "Close": 230.50999450683594, + "Volume": 1604500 + }, + { + "Date": "2026-03-27", + "Open": 230.22999572753906, + "Close": 227.89999389648438, + "Volume": 1655700 + }, + { + "Date": "2026-03-30", + "Open": 230.50999450683594, + "Close": 222.99000549316406, + "Volume": 2405600 + }, + { + "Date": "2026-03-31", + "Open": 227.1300048828125, + "Close": 230.4600067138672, + "Volume": 3431200 + }, + { + "Date": "2026-04-01", + "Open": 234.02000427246094, + "Close": 239.0399932861328, + "Volume": 2650800 + }, + { + "Date": "2026-04-02", + "Open": 234.5500030517578, + "Close": 232.67999267578125, + "Volume": 1756600 + }, + { + "Date": "2026-04-06", + "Open": 232.39999389648438, + "Close": 236.57000732421875, + "Volume": 1499000 + }, + { + "Date": "2026-04-07", + "Open": 233.25999450683594, + "Close": 236.02000427246094, + "Volume": 1309100 + }, + { + "Date": "2026-04-08", + "Open": 245.9199981689453, + "Close": 248.8249969482422, + "Volume": 695948 + } + ], + "HST": [ + { + "Date": "2025-11-26", + "Open": 17.275204769920993, + "Close": 17.21697425842285, + "Volume": 4808300 + }, + { + "Date": "2025-11-28", + "Open": 17.197564747383563, + "Close": 17.110218048095703, + "Volume": 4331500 + }, + { + "Date": "2025-12-01", + "Open": 16.97434509536319, + "Close": 17.032575607299805, + "Volume": 6589300 + }, + { + "Date": "2025-12-02", + "Open": 17.04228075760727, + "Close": 17.013166427612305, + "Volume": 9259200 + }, + { + "Date": "2025-12-03", + "Open": 17.01316730257485, + "Close": 17.139333724975586, + "Volume": 5598300 + }, + { + "Date": "2025-12-04", + "Open": 17.119921490894903, + "Close": 16.65407371520996, + "Volume": 5726200 + }, + { + "Date": "2025-12-05", + "Open": 16.654075151956324, + "Close": 16.751127243041992, + "Volume": 8610800 + }, + { + "Date": "2025-12-08", + "Open": 16.780243052650658, + "Close": 16.595844268798828, + "Volume": 6584100 + }, + { + "Date": "2025-12-09", + "Open": 16.654075017402004, + "Close": 16.93552589416504, + "Volume": 9218700 + }, + { + "Date": "2025-12-10", + "Open": 16.916114786304895, + "Close": 17.3043212890625, + "Volume": 9972500 + }, + { + "Date": "2025-12-11", + "Open": 17.29461633461901, + "Close": 17.595476150512695, + "Volume": 9806800 + }, + { + "Date": "2025-12-12", + "Open": 17.7410556711759, + "Close": 17.818696975708008, + "Volume": 9417000 + }, + { + "Date": "2025-12-15", + "Open": 17.915747350851106, + "Close": 18.09044075012207, + "Volume": 8942200 + }, + { + "Date": "2025-12-16", + "Open": 18.003093883021197, + "Close": 17.750761032104492, + "Volume": 6302300 + }, + { + "Date": "2025-12-17", + "Open": 17.779873615441485, + "Close": 18.022502899169922, + "Volume": 7170100 + }, + { + "Date": "2025-12-18", + "Open": 18.109850869996958, + "Close": 17.915746688842773, + "Volume": 8280200 + }, + { + "Date": "2025-12-19", + "Open": 17.94486266464403, + "Close": 17.96427345275879, + "Volume": 14790700 + }, + { + "Date": "2025-12-22", + "Open": 17.993389409735713, + "Close": 18.080734252929688, + "Volume": 4527000 + }, + { + "Date": "2025-12-23", + "Open": 18.09044061601302, + "Close": 17.818696975708008, + "Volume": 4897600 + }, + { + "Date": "2025-12-24", + "Open": 17.818697337732072, + "Close": 17.973979949951172, + "Volume": 3159900 + }, + { + "Date": "2025-12-26", + "Open": 17.88663211511759, + "Close": 17.896337509155273, + "Volume": 4171900 + }, + { + "Date": "2025-12-29", + "Open": 17.935157441473272, + "Close": 17.847810745239258, + "Volume": 4219400 + }, + { + "Date": "2025-12-30", + "Open": 17.83810587981276, + "Close": 17.750761032104492, + "Volume": 3518100 + }, + { + "Date": "2025-12-31", + "Open": 17.711181300904865, + "Close": 17.5429744720459, + "Volume": 5341100 + }, + { + "Date": "2026-01-02", + "Open": 17.562764137854252, + "Close": 17.96843910217285, + "Volume": 6526500 + }, + { + "Date": "2026-01-05", + "Open": 17.948649213314965, + "Close": 17.928861618041992, + "Volume": 9227400 + }, + { + "Date": "2026-01-06", + "Open": 17.97833393336077, + "Close": 18.067384719848633, + "Volume": 6619800 + }, + { + "Date": "2026-01-07", + "Open": 18.047594635978285, + "Close": 17.60234260559082, + "Volume": 7258200 + }, + { + "Date": "2026-01-08", + "Open": 17.602342206285766, + "Close": 18.01791000366211, + "Volume": 7036300 + }, + { + "Date": "2026-01-09", + "Open": 18.13664504213809, + "Close": 18.245485305786133, + "Volume": 5632600 + }, + { + "Date": "2026-01-12", + "Open": 18.344430732392652, + "Close": 18.14653968811035, + "Volume": 5104900 + }, + { + "Date": "2026-01-13", + "Open": 18.255380297171172, + "Close": 18.314746856689453, + "Volume": 6701900 + }, + { + "Date": "2026-01-14", + "Open": 18.314747164110255, + "Close": 18.02780532836914, + "Volume": 6081400 + }, + { + "Date": "2026-01-15", + "Open": 18.087173049922896, + "Close": 18.27516746520996, + "Volume": 9637200 + }, + { + "Date": "2026-01-16", + "Open": 18.225696900015343, + "Close": 18.393903732299805, + "Volume": 5420100 + }, + { + "Date": "2026-01-20", + "Open": 18.196011409246218, + "Close": 18.04759407043457, + "Volume": 7762200 + }, + { + "Date": "2026-01-21", + "Open": 18.136645628381697, + "Close": 18.482954025268555, + "Volume": 8410300 + }, + { + "Date": "2026-01-22", + "Open": 18.69073784524495, + "Close": 18.611581802368164, + "Volume": 8982600 + }, + { + "Date": "2026-01-23", + "Open": 18.542319843755603, + "Close": 18.502742767333984, + "Volume": 7678500 + }, + { + "Date": "2026-01-26", + "Open": 18.50274259153084, + "Close": 18.532424926757812, + "Volume": 7403000 + }, + { + "Date": "2026-01-27", + "Open": 18.53242575202332, + "Close": 18.384008407592773, + "Volume": 7555100 + }, + { + "Date": "2026-01-28", + "Open": 18.423586869126982, + "Close": 18.245485305786133, + "Volume": 14095900 + }, + { + "Date": "2026-01-29", + "Open": 18.39390207829994, + "Close": 18.463163375854492, + "Volume": 10867900 + }, + { + "Date": "2026-01-30", + "Open": 18.3543231929762, + "Close": 18.334535598754883, + "Volume": 17358800 + }, + { + "Date": "2026-02-02", + "Open": 18.482953441557683, + "Close": 18.473058700561523, + "Volume": 7094500 + }, + { + "Date": "2026-02-03", + "Open": 18.522530706690127, + "Close": 18.670949935913086, + "Volume": 8953600 + }, + { + "Date": "2026-02-04", + "Open": 18.83915751203776, + "Close": 19.106307983398438, + "Volume": 11617400 + }, + { + "Date": "2026-02-05", + "Open": 19.03704583660434, + "Close": 18.799577713012695, + "Volume": 8706800 + }, + { + "Date": "2026-02-06", + "Open": 18.90841735179417, + "Close": 19.145885467529297, + "Volume": 5912200 + }, + { + "Date": "2026-02-09", + "Open": 19.12609748841483, + "Close": 19.33388328552246, + "Volume": 4522900 + }, + { + "Date": "2026-02-10", + "Open": 19.403144348900852, + "Close": 19.719768524169922, + "Volume": 6115200 + }, + { + "Date": "2026-02-11", + "Open": 19.719768346947127, + "Close": 19.74945068359375, + "Volume": 6924200 + }, + { + "Date": "2026-02-12", + "Open": 19.858291374585164, + "Close": 19.33388328552246, + "Volume": 10700000 + }, + { + "Date": "2026-02-13", + "Open": 19.343775481941115, + "Close": 19.68018913269043, + "Volume": 6500700 + }, + { + "Date": "2026-02-17", + "Open": 19.808818233274895, + "Close": 19.79892349243164, + "Volume": 9166500 + }, + { + "Date": "2026-02-18", + "Open": 19.601033608503, + "Close": 20.046287536621094, + "Volume": 12313000 + }, + { + "Date": "2026-02-19", + "Open": 20.590483543741566, + "Close": 19.85828971862793, + "Volume": 14849700 + }, + { + "Date": "2026-02-20", + "Open": 19.878079317167746, + "Close": 20.1848087310791, + "Volume": 17518600 + }, + { + "Date": "2026-02-23", + "Open": 20.194704436339883, + "Close": 19.55156135559082, + "Volume": 8451500 + }, + { + "Date": "2026-02-24", + "Open": 19.561456013148852, + "Close": 19.68018913269043, + "Volume": 8462100 + }, + { + "Date": "2026-02-25", + "Open": 19.808817939306714, + "Close": 19.502086639404297, + "Volume": 5110400 + }, + { + "Date": "2026-02-26", + "Open": 19.660400587179627, + "Close": 20.08586311340332, + "Volume": 7722300 + }, + { + "Date": "2026-02-27", + "Open": 19.88797465637745, + "Close": 19.38335418701172, + "Volume": 11340200 + }, + { + "Date": "2026-03-02", + "Open": 19.106307764553154, + "Close": 19.49219512939453, + "Volume": 9946100 + }, + { + "Date": "2026-03-03", + "Open": 19.07662533801378, + "Close": 19.39324951171875, + "Volume": 7659700 + }, + { + "Date": "2026-03-04", + "Open": 19.69008390328142, + "Close": 19.907764434814453, + "Volume": 10898000 + }, + { + "Date": "2026-03-05", + "Open": 19.70987360565527, + "Close": 19.74945068359375, + "Volume": 14203900 + }, + { + "Date": "2026-03-06", + "Open": 19.304198195770958, + "Close": 19.027151107788086, + "Volume": 11497800 + }, + { + "Date": "2026-03-09", + "Open": 18.710526695352105, + "Close": 18.957889556884766, + "Volume": 11739100 + }, + { + "Date": "2026-03-10", + "Open": 18.928204848980243, + "Close": 19.046939849853516, + "Volume": 9146200 + }, + { + "Date": "2026-03-11", + "Open": 18.957889401114823, + "Close": 18.987573623657227, + "Volume": 7524800 + }, + { + "Date": "2026-03-12", + "Open": 18.690737182987174, + "Close": 18.502742767333984, + "Volume": 7887800 + }, + { + "Date": "2026-03-13", + "Open": 18.68084284215257, + "Close": 18.314746856689453, + "Volume": 7359900 + }, + { + "Date": "2026-03-16", + "Open": 18.552215149547965, + "Close": 18.512636184692383, + "Volume": 6813900 + }, + { + "Date": "2026-03-17", + "Open": 18.680842518055183, + "Close": 18.601686477661133, + "Volume": 10756800 + }, + { + "Date": "2026-03-18", + "Open": 18.57200457728887, + "Close": 18.868839263916016, + "Volume": 8680800 + }, + { + "Date": "2026-03-19", + "Open": 18.809472547993312, + "Close": 18.898523330688477, + "Volume": 8033400 + }, + { + "Date": "2026-03-20", + "Open": 18.819366829681186, + "Close": 18.403797149658203, + "Volume": 9363700 + }, + { + "Date": "2026-03-23", + "Open": 18.858944771525913, + "Close": 18.938100814819336, + "Volume": 11787700 + }, + { + "Date": "2026-03-24", + "Open": 18.769893646240234, + "Close": 18.769893646240234, + "Volume": 6752800 + }, + { + "Date": "2026-03-25", + "Open": 19.00736090779552, + "Close": 19.274513244628906, + "Volume": 8999900 + }, + { + "Date": "2026-03-26", + "Open": 19.27451357634101, + "Close": 19.215147018432617, + "Volume": 9343300 + }, + { + "Date": "2026-03-27", + "Open": 19.086519786090207, + "Close": 18.641265869140625, + "Volume": 8160400 + }, + { + "Date": "2026-03-30", + "Open": 18.858943842583418, + "Close": 18.759998321533203, + "Volume": 6118200 + }, + { + "Date": "2026-03-31", + "Open": 19.079999923706055, + "Close": 19.15999984741211, + "Volume": 10727500 + }, + { + "Date": "2026-04-01", + "Open": 19.3700008392334, + "Close": 19.100000381469727, + "Volume": 11319000 + }, + { + "Date": "2026-04-02", + "Open": 18.940000534057617, + "Close": 19.139999389648438, + "Volume": 8195900 + }, + { + "Date": "2026-04-06", + "Open": 19.1299991607666, + "Close": 19.229999542236328, + "Volume": 7264000 + }, + { + "Date": "2026-04-07", + "Open": 19.1200008392334, + "Close": 19.09000015258789, + "Volume": 12704000 + }, + { + "Date": "2026-04-08", + "Open": 19.649999618530273, + "Close": 19.645000457763672, + "Volume": 2305855 + } + ], + "HSY": [ + { + "Date": "2025-11-26", + "Open": 187.1610377412702, + "Close": 186.97227478027344, + "Volume": 1061900 + }, + { + "Date": "2025-11-28", + "Open": 186.77357792395287, + "Close": 186.85305786132812, + "Volume": 527700 + }, + { + "Date": "2025-12-01", + "Open": 186.50534158405506, + "Close": 183.8726348876953, + "Volume": 1289200 + }, + { + "Date": "2025-12-02", + "Open": 183.27654942143923, + "Close": 181.5777130126953, + "Volume": 1648200 + }, + { + "Date": "2025-12-03", + "Open": 182.4320895750391, + "Close": 179.45166015625, + "Volume": 1437200 + }, + { + "Date": "2025-12-04", + "Open": 180.80279444457523, + "Close": 181.2697296142578, + "Volume": 1295300 + }, + { + "Date": "2025-12-05", + "Open": 180.3457824231592, + "Close": 181.1107635498047, + "Volume": 1084300 + }, + { + "Date": "2025-12-08", + "Open": 180.10734503953475, + "Close": 179.60067749023438, + "Volume": 1824400 + }, + { + "Date": "2025-12-09", + "Open": 179.75963658837063, + "Close": 177.6137237548828, + "Volume": 1333900 + }, + { + "Date": "2025-12-10", + "Open": 177.96145010897249, + "Close": 178.8853759765625, + "Volume": 2083600 + }, + { + "Date": "2025-12-11", + "Open": 179.5112685705061, + "Close": 180.3954620361328, + "Volume": 1058300 + }, + { + "Date": "2025-12-12", + "Open": 180.85245091636358, + "Close": 180.64382934570312, + "Volume": 1020100 + }, + { + "Date": "2025-12-15", + "Open": 185.23369883180553, + "Close": 186.88287353515625, + "Volume": 2213100 + }, + { + "Date": "2025-12-16", + "Open": 187.76705322807538, + "Close": 186.92259216308594, + "Volume": 1475900 + }, + { + "Date": "2025-12-17", + "Open": 187.58824616314064, + "Close": 187.70745849609375, + "Volume": 1069600 + }, + { + "Date": "2025-12-18", + "Open": 187.28024857117413, + "Close": 186.9325408935547, + "Volume": 1022600 + }, + { + "Date": "2025-12-19", + "Open": 186.87293886899232, + "Close": 188.02536010742188, + "Volume": 3558700 + }, + { + "Date": "2025-12-22", + "Open": 186.33644904079833, + "Close": 185.16415405273438, + "Volume": 1354400 + }, + { + "Date": "2025-12-23", + "Open": 183.7931594300355, + "Close": 181.42868041992188, + "Volume": 1750200 + }, + { + "Date": "2025-12-24", + "Open": 181.89561561387998, + "Close": 183.59446716308594, + "Volume": 458500 + }, + { + "Date": "2025-12-26", + "Open": 183.37589322855223, + "Close": 182.9983673095703, + "Volume": 814700 + }, + { + "Date": "2025-12-29", + "Open": 183.15733643553705, + "Close": 179.59075927734375, + "Volume": 1869800 + }, + { + "Date": "2025-12-30", + "Open": 179.37219442307548, + "Close": 181.00149536132812, + "Volume": 1008000 + }, + { + "Date": "2025-12-31", + "Open": 181.00148341181898, + "Close": 180.7928466796875, + "Volume": 924600 + }, + { + "Date": "2026-01-02", + "Open": 180.79284423106253, + "Close": 181.2200469970703, + "Volume": 1192500 + }, + { + "Date": "2026-01-05", + "Open": 182.89903071860905, + "Close": 178.8158416748047, + "Volume": 1689700 + }, + { + "Date": "2026-01-06", + "Open": 178.88538412455458, + "Close": 178.1104736328125, + "Volume": 1775200 + }, + { + "Date": "2026-01-07", + "Open": 180.9120808352371, + "Close": 178.89532470703125, + "Volume": 2120500 + }, + { + "Date": "2026-01-08", + "Open": 177.83229463445642, + "Close": 183.54478454589844, + "Volume": 1412800 + }, + { + "Date": "2026-01-09", + "Open": 183.6639954647563, + "Close": 187.83660888671875, + "Volume": 1855600 + }, + { + "Date": "2026-01-12", + "Open": 189.4261583797625, + "Close": 191.8701171875, + "Volume": 1766900 + }, + { + "Date": "2026-01-13", + "Open": 191.84032089685402, + "Close": 194.01602172851562, + "Volume": 1826300 + }, + { + "Date": "2026-01-14", + "Open": 194.43330142218628, + "Close": 197.821044921875, + "Volume": 1888400 + }, + { + "Date": "2026-01-15", + "Open": 196.7182804116375, + "Close": 199.75833129882812, + "Volume": 1294400 + }, + { + "Date": "2026-01-16", + "Open": 199.12249013741345, + "Close": 196.46990966796875, + "Volume": 3971900 + }, + { + "Date": "2026-01-20", + "Open": 197.37397008974048, + "Close": 197.57266235351562, + "Volume": 2228600 + }, + { + "Date": "2026-01-21", + "Open": 196.38049259225295, + "Close": 194.7909393310547, + "Volume": 2099900 + }, + { + "Date": "2026-01-22", + "Open": 194.26439543749225, + "Close": 189.4062957763672, + "Volume": 1688400 + }, + { + "Date": "2026-01-23", + "Open": 190.1116728986511, + "Close": 189.9527130126953, + "Volume": 2524500 + }, + { + "Date": "2026-01-26", + "Open": 190.61832739802563, + "Close": 188.73072814941406, + "Volume": 1491600 + }, + { + "Date": "2026-01-27", + "Open": 188.52210190058682, + "Close": 190.37991333007812, + "Volume": 1258100 + }, + { + "Date": "2026-01-28", + "Open": 190.37991608613325, + "Close": 190.74749755859375, + "Volume": 1301600 + }, + { + "Date": "2026-01-29", + "Open": 191.99926971733083, + "Close": 189.29701232910156, + "Volume": 1963400 + }, + { + "Date": "2026-01-30", + "Open": 189.07845949382545, + "Close": 193.47955322265625, + "Volume": 1401500 + }, + { + "Date": "2026-02-02", + "Open": 196.05264953938226, + "Close": 196.71827697753906, + "Volume": 1672800 + }, + { + "Date": "2026-02-03", + "Open": 194.91016112309555, + "Close": 200.1557159423828, + "Volume": 2037100 + }, + { + "Date": "2026-02-04", + "Open": 201.81481832757905, + "Close": 204.44752502441406, + "Volume": 3342400 + }, + { + "Date": "2026-02-05", + "Open": 217.42233598648457, + "Close": 222.916259765625, + "Volume": 5700300 + }, + { + "Date": "2026-02-06", + "Open": 224.1282993108299, + "Close": 230.0196075439453, + "Volume": 3831000 + }, + { + "Date": "2026-02-09", + "Open": 230.66537267463372, + "Close": 229.03607177734375, + "Volume": 2482400 + }, + { + "Date": "2026-02-10", + "Open": 228.99633352621152, + "Close": 227.50611877441406, + "Volume": 2958000 + }, + { + "Date": "2026-02-11", + "Open": 227.218016080614, + "Close": 229.34405517578125, + "Volume": 3268700 + }, + { + "Date": "2026-02-12", + "Open": 229.52288392450723, + "Close": 224.78399658203125, + "Volume": 2447100 + }, + { + "Date": "2026-02-13", + "Open": 225.5688472454281, + "Close": 221.1280059814453, + "Volume": 2200300 + }, + { + "Date": "2026-02-17", + "Open": 221.0800018310547, + "Close": 219.39999389648438, + "Volume": 2696900 + }, + { + "Date": "2026-02-18", + "Open": 219.66000366210938, + "Close": 222.0399932861328, + "Volume": 2469000 + }, + { + "Date": "2026-02-19", + "Open": 222.66000366210938, + "Close": 219.91000366210938, + "Volume": 1618100 + }, + { + "Date": "2026-02-20", + "Open": 220.74000549316406, + "Close": 221.77000427246094, + "Volume": 2742400 + }, + { + "Date": "2026-02-23", + "Open": 220.3699951171875, + "Close": 226.07000732421875, + "Volume": 1889700 + }, + { + "Date": "2026-02-24", + "Open": 225.8300018310547, + "Close": 230.2100067138672, + "Volume": 1618900 + }, + { + "Date": "2026-02-25", + "Open": 229.5399932861328, + "Close": 229.63999938964844, + "Volume": 1666300 + }, + { + "Date": "2026-02-26", + "Open": 230.42999267578125, + "Close": 231.5, + "Volume": 1422300 + }, + { + "Date": "2026-02-27", + "Open": 232.1699981689453, + "Close": 236.27999877929688, + "Volume": 2289800 + }, + { + "Date": "2026-03-02", + "Open": 235.42999267578125, + "Close": 235.69000244140625, + "Volume": 1073100 + }, + { + "Date": "2026-03-03", + "Open": 234.0399932861328, + "Close": 234.16000366210938, + "Volume": 1168400 + }, + { + "Date": "2026-03-04", + "Open": 234.9600067138672, + "Close": 232.0500030517578, + "Volume": 1249100 + }, + { + "Date": "2026-03-05", + "Open": 229.2100067138672, + "Close": 226.5800018310547, + "Volume": 1763000 + }, + { + "Date": "2026-03-06", + "Open": 225.61000061035156, + "Close": 224.99000549316406, + "Volume": 1270200 + }, + { + "Date": "2026-03-09", + "Open": 223.8800048828125, + "Close": 222.77999877929688, + "Volume": 2150400 + }, + { + "Date": "2026-03-10", + "Open": 219.77999877929688, + "Close": 219.0, + "Volume": 1569200 + }, + { + "Date": "2026-03-11", + "Open": 218.0800018310547, + "Close": 217.85000610351562, + "Volume": 1283500 + }, + { + "Date": "2026-03-12", + "Open": 217.00999450683594, + "Close": 215.5, + "Volume": 1423300 + }, + { + "Date": "2026-03-13", + "Open": 218.3000030517578, + "Close": 217.08999633789062, + "Volume": 1160500 + }, + { + "Date": "2026-03-16", + "Open": 219.22000122070312, + "Close": 220.11000061035156, + "Volume": 1403300 + }, + { + "Date": "2026-03-17", + "Open": 220.92999267578125, + "Close": 217.7100067138672, + "Volume": 1183800 + }, + { + "Date": "2026-03-18", + "Open": 216.7100067138672, + "Close": 212.72000122070312, + "Volume": 1813200 + }, + { + "Date": "2026-03-19", + "Open": 212.19000244140625, + "Close": 210.5800018310547, + "Volume": 2274900 + }, + { + "Date": "2026-03-20", + "Open": 211.69000244140625, + "Close": 210.13999938964844, + "Volume": 5666500 + }, + { + "Date": "2026-03-23", + "Open": 211.3000030517578, + "Close": 215.1699981689453, + "Volume": 1712600 + }, + { + "Date": "2026-03-24", + "Open": 214.27999877929688, + "Close": 215.1999969482422, + "Volume": 1171300 + }, + { + "Date": "2026-03-25", + "Open": 215.83999633789062, + "Close": 217.0, + "Volume": 1171000 + }, + { + "Date": "2026-03-26", + "Open": 215.27999877929688, + "Close": 210.42999267578125, + "Volume": 2009700 + }, + { + "Date": "2026-03-27", + "Open": 210.92999267578125, + "Close": 213.72999572753906, + "Volume": 1715000 + }, + { + "Date": "2026-03-30", + "Open": 213.5500030517578, + "Close": 213.5500030517578, + "Volume": 1617300 + }, + { + "Date": "2026-03-31", + "Open": 215.07000732421875, + "Close": 207.88999938964844, + "Volume": 2473200 + }, + { + "Date": "2026-04-01", + "Open": 203.38999938964844, + "Close": 202.88999938964844, + "Volume": 2245600 + }, + { + "Date": "2026-04-02", + "Open": 202.8000030517578, + "Close": 206.19000244140625, + "Volume": 1686200 + }, + { + "Date": "2026-04-06", + "Open": 205.4499969482422, + "Close": 207.97000122070312, + "Volume": 1474500 + }, + { + "Date": "2026-04-07", + "Open": 207.63999938964844, + "Close": 206.97999572753906, + "Volume": 1781300 + }, + { + "Date": "2026-04-08", + "Open": 207.32000732421875, + "Close": 207.93499755859375, + "Volume": 262808 + } + ], + "HRL": [ + { + "Date": "2025-11-26", + "Open": 22.74939809476642, + "Close": 22.937000274658203, + "Volume": 3109900 + }, + { + "Date": "2025-11-28", + "Open": 23.00611656843391, + "Close": 22.917251586914062, + "Volume": 2114300 + }, + { + "Date": "2025-12-01", + "Open": 22.90737967146506, + "Close": 23.00611686706543, + "Volume": 6675000 + }, + { + "Date": "2025-12-02", + "Open": 22.946872850651726, + "Close": 22.798765182495117, + "Volume": 6381000 + }, + { + "Date": "2025-12-03", + "Open": 22.828388070740104, + "Close": 22.97649574279785, + "Volume": 6891900 + }, + { + "Date": "2025-12-04", + "Open": 24.783414717046416, + "Close": 23.855270385742188, + "Volume": 10459100 + }, + { + "Date": "2025-12-05", + "Open": 23.924385869170322, + "Close": 24.03299903869629, + "Volume": 6182100 + }, + { + "Date": "2025-12-08", + "Open": 23.963883611413305, + "Close": 23.54918098449707, + "Volume": 6146300 + }, + { + "Date": "2025-12-09", + "Open": 23.549181310435813, + "Close": 23.331954956054688, + "Volume": 4503800 + }, + { + "Date": "2025-12-10", + "Open": 23.302333440065055, + "Close": 23.440567016601562, + "Volume": 7692100 + }, + { + "Date": "2025-12-11", + "Open": 23.509683057927706, + "Close": 23.41094398498535, + "Volume": 4382100 + }, + { + "Date": "2025-12-12", + "Open": 23.509683765626278, + "Close": 23.74665641784668, + "Volume": 4669500 + }, + { + "Date": "2025-12-15", + "Open": 23.845396189732735, + "Close": 23.697288513183594, + "Volume": 5069000 + }, + { + "Date": "2025-12-16", + "Open": 23.786152788213688, + "Close": 23.361576080322266, + "Volume": 4867800 + }, + { + "Date": "2025-12-17", + "Open": 23.48006380096893, + "Close": 23.687414169311523, + "Volume": 5446700 + }, + { + "Date": "2025-12-18", + "Open": 23.549180836634456, + "Close": 23.697288513183594, + "Volume": 5207800 + }, + { + "Date": "2025-12-19", + "Open": 23.618297174816036, + "Close": 23.371450424194336, + "Volume": 7963900 + }, + { + "Date": "2025-12-22", + "Open": 23.27271094563258, + "Close": 23.81577491760254, + "Volume": 4610600 + }, + { + "Date": "2025-12-23", + "Open": 23.79602788966727, + "Close": 23.78615379333496, + "Volume": 3811300 + }, + { + "Date": "2025-12-24", + "Open": 23.8848916161497, + "Close": 24.04287338256836, + "Volume": 2155900 + }, + { + "Date": "2025-12-26", + "Open": 24.042873080321755, + "Close": 23.954008102416992, + "Volume": 2674100 + }, + { + "Date": "2025-12-29", + "Open": 23.95400971349583, + "Close": 23.865144729614258, + "Volume": 3048600 + }, + { + "Date": "2025-12-30", + "Open": 23.82564749889023, + "Close": 23.677539825439453, + "Volume": 3562600 + }, + { + "Date": "2025-12-31", + "Open": 23.608423828941426, + "Close": 23.401073455810547, + "Volume": 3167600 + }, + { + "Date": "2026-01-02", + "Open": 23.499810680924877, + "Close": 23.094982147216797, + "Volume": 4203100 + }, + { + "Date": "2026-01-05", + "Open": 22.976495757718954, + "Close": 22.6704044342041, + "Volume": 5571900 + }, + { + "Date": "2026-01-06", + "Open": 22.660533361840702, + "Close": 22.56179428100586, + "Volume": 4200800 + }, + { + "Date": "2026-01-07", + "Open": 22.64078410976391, + "Close": 22.058225631713867, + "Volume": 4305700 + }, + { + "Date": "2026-01-08", + "Open": 21.959486209354072, + "Close": 22.581541061401367, + "Volume": 5283200 + }, + { + "Date": "2026-01-09", + "Open": 22.64078491871969, + "Close": 22.937000274658203, + "Volume": 5035300 + }, + { + "Date": "2026-01-12", + "Open": 22.920000076293945, + "Close": 22.850000381469727, + "Volume": 4673500 + }, + { + "Date": "2026-01-13", + "Open": 22.770000457763672, + "Close": 23.5, + "Volume": 5236100 + }, + { + "Date": "2026-01-14", + "Open": 23.5, + "Close": 24.489999771118164, + "Volume": 7629900 + }, + { + "Date": "2026-01-15", + "Open": 24.440000534057617, + "Close": 24.719999313354492, + "Volume": 4953000 + }, + { + "Date": "2026-01-16", + "Open": 24.530000686645508, + "Close": 24.219999313354492, + "Volume": 4811800 + }, + { + "Date": "2026-01-20", + "Open": 24.18000030517578, + "Close": 24.559999465942383, + "Volume": 4141700 + }, + { + "Date": "2026-01-21", + "Open": 24.5, + "Close": 24.43000030517578, + "Volume": 3765700 + }, + { + "Date": "2026-01-22", + "Open": 24.3700008392334, + "Close": 24.360000610351562, + "Volume": 3380600 + }, + { + "Date": "2026-01-23", + "Open": 24.389999389648438, + "Close": 24.600000381469727, + "Volume": 2656800 + }, + { + "Date": "2026-01-26", + "Open": 24.799999237060547, + "Close": 24.850000381469727, + "Volume": 4770100 + }, + { + "Date": "2026-01-27", + "Open": 24.690000534057617, + "Close": 25.200000762939453, + "Volume": 4313700 + }, + { + "Date": "2026-01-28", + "Open": 25.100000381469727, + "Close": 24.600000381469727, + "Volume": 3487000 + }, + { + "Date": "2026-01-29", + "Open": 24.700000762939453, + "Close": 24.440000534057617, + "Volume": 4090800 + }, + { + "Date": "2026-01-30", + "Open": 24.530000686645508, + "Close": 24.610000610351562, + "Volume": 12901500 + }, + { + "Date": "2026-02-02", + "Open": 24.600000381469727, + "Close": 24.459999084472656, + "Volume": 5277500 + }, + { + "Date": "2026-02-03", + "Open": 24.309999465942383, + "Close": 24.6200008392334, + "Volume": 3925900 + }, + { + "Date": "2026-02-04", + "Open": 24.8799991607666, + "Close": 25.299999237060547, + "Volume": 4229100 + }, + { + "Date": "2026-02-05", + "Open": 25.389999389648438, + "Close": 25.09000015258789, + "Volume": 3522600 + }, + { + "Date": "2026-02-06", + "Open": 25.149999618530273, + "Close": 24.93000030517578, + "Volume": 3402900 + }, + { + "Date": "2026-02-09", + "Open": 24.899999618530273, + "Close": 24.40999984741211, + "Volume": 4422200 + }, + { + "Date": "2026-02-10", + "Open": 24.420000076293945, + "Close": 24.299999237060547, + "Volume": 4047200 + }, + { + "Date": "2026-02-11", + "Open": 24.010000228881836, + "Close": 23.950000762939453, + "Volume": 4438700 + }, + { + "Date": "2026-02-12", + "Open": 23.950000762939453, + "Close": 23.440000534057617, + "Volume": 5806300 + }, + { + "Date": "2026-02-13", + "Open": 23.59000015258789, + "Close": 23.780000686645508, + "Volume": 3657800 + }, + { + "Date": "2026-02-17", + "Open": 23.739999771118164, + "Close": 23.440000534057617, + "Volume": 5309000 + }, + { + "Date": "2026-02-18", + "Open": 23.549999237060547, + "Close": 24.479999542236328, + "Volume": 7272200 + }, + { + "Date": "2026-02-19", + "Open": 24.479999542236328, + "Close": 24.549999237060547, + "Volume": 4871600 + }, + { + "Date": "2026-02-20", + "Open": 24.649999618530273, + "Close": 24.989999771118164, + "Volume": 6440100 + }, + { + "Date": "2026-02-23", + "Open": 24.90999984741211, + "Close": 25.15999984741211, + "Volume": 5616200 + }, + { + "Date": "2026-02-24", + "Open": 25.329999923706055, + "Close": 25.799999237060547, + "Volume": 5280200 + }, + { + "Date": "2026-02-25", + "Open": 25.610000610351562, + "Close": 25.309999465942383, + "Volume": 5307200 + }, + { + "Date": "2026-02-26", + "Open": 25.700000762939453, + "Close": 24.81999969482422, + "Volume": 7347500 + }, + { + "Date": "2026-02-27", + "Open": 24.8700008392334, + "Close": 25.600000381469727, + "Volume": 6207500 + }, + { + "Date": "2026-03-02", + "Open": 25.420000076293945, + "Close": 24.81999969482422, + "Volume": 3911400 + }, + { + "Date": "2026-03-03", + "Open": 24.6299991607666, + "Close": 24.600000381469727, + "Volume": 3946400 + }, + { + "Date": "2026-03-04", + "Open": 24.729999542236328, + "Close": 24.440000534057617, + "Volume": 3005300 + }, + { + "Date": "2026-03-05", + "Open": 24.329999923706055, + "Close": 24.190000534057617, + "Volume": 3741200 + }, + { + "Date": "2026-03-06", + "Open": 24.200000762939453, + "Close": 24.420000076293945, + "Volume": 2839000 + }, + { + "Date": "2026-03-09", + "Open": 24.25, + "Close": 23.8799991607666, + "Volume": 5473400 + }, + { + "Date": "2026-03-10", + "Open": 23.700000762939453, + "Close": 23.34000015258789, + "Volume": 5609400 + }, + { + "Date": "2026-03-11", + "Open": 23.299999237060547, + "Close": 23.030000686645508, + "Volume": 3831400 + }, + { + "Date": "2026-03-12", + "Open": 22.90999984741211, + "Close": 22.700000762939453, + "Volume": 3805800 + }, + { + "Date": "2026-03-13", + "Open": 22.889999389648438, + "Close": 22.639999389648438, + "Volume": 3253300 + }, + { + "Date": "2026-03-16", + "Open": 22.709999084472656, + "Close": 22.690000534057617, + "Volume": 3846200 + }, + { + "Date": "2026-03-17", + "Open": 22.799999237060547, + "Close": 22.920000076293945, + "Volume": 3469800 + }, + { + "Date": "2026-03-18", + "Open": 22.579999923706055, + "Close": 22.709999084472656, + "Volume": 4159600 + }, + { + "Date": "2026-03-19", + "Open": 22.700000762939453, + "Close": 22.3700008392334, + "Volume": 3661500 + }, + { + "Date": "2026-03-20", + "Open": 22.40999984741211, + "Close": 22.139999389648438, + "Volume": 8899600 + }, + { + "Date": "2026-03-23", + "Open": 22.34000015258789, + "Close": 22.420000076293945, + "Volume": 4248000 + }, + { + "Date": "2026-03-24", + "Open": 22.5, + "Close": 22.649999618530273, + "Volume": 4143700 + }, + { + "Date": "2026-03-25", + "Open": 22.84000015258789, + "Close": 23.049999237060547, + "Volume": 3814100 + }, + { + "Date": "2026-03-26", + "Open": 23.0, + "Close": 22.850000381469727, + "Volume": 4752900 + }, + { + "Date": "2026-03-27", + "Open": 22.809999465942383, + "Close": 23.06999969482422, + "Volume": 4034300 + }, + { + "Date": "2026-03-30", + "Open": 23.110000610351562, + "Close": 23.020000457763672, + "Volume": 4128700 + }, + { + "Date": "2026-03-31", + "Open": 23.100000381469727, + "Close": 22.649999618530273, + "Volume": 4368000 + }, + { + "Date": "2026-04-01", + "Open": 22.709999084472656, + "Close": 22.030000686645508, + "Volume": 5321600 + }, + { + "Date": "2026-04-02", + "Open": 22.059999465942383, + "Close": 22.09000015258789, + "Volume": 4734900 + }, + { + "Date": "2026-04-06", + "Open": 22.049999237060547, + "Close": 21.860000610351562, + "Volume": 4039300 + }, + { + "Date": "2026-04-07", + "Open": 21.780000686645508, + "Close": 21.450000762939453, + "Volume": 4852900 + }, + { + "Date": "2026-04-08", + "Open": 21.530000686645508, + "Close": 21.524999618530273, + "Volume": 950850 + } + ], + "HON": [ + { + "Date": "2025-11-26", + "Open": 191.34004757598368, + "Close": 189.05142211914062, + "Volume": 3120900 + }, + { + "Date": "2025-11-28", + "Open": 189.0613562259892, + "Close": 191.24053955078125, + "Volume": 1644100 + }, + { + "Date": "2025-12-01", + "Open": 189.33997459522962, + "Close": 189.2802734375, + "Volume": 3220200 + }, + { + "Date": "2025-12-02", + "Open": 189.85740420925794, + "Close": 192.19578552246094, + "Volume": 4477200 + }, + { + "Date": "2025-12-03", + "Open": 192.37491342640192, + "Close": 192.51422119140625, + "Volume": 4181000 + }, + { + "Date": "2025-12-04", + "Open": 192.5042689162868, + "Close": 191.28033447265625, + "Volume": 4006200 + }, + { + "Date": "2025-12-05", + "Open": 191.81768470489584, + "Close": 190.38479614257812, + "Volume": 4294300 + }, + { + "Date": "2025-12-08", + "Open": 191.19078731886805, + "Close": 191.04153442382812, + "Volume": 3239800 + }, + { + "Date": "2025-12-09", + "Open": 190.2255742957755, + "Close": 189.2305145263672, + "Volume": 2772000 + }, + { + "Date": "2025-12-10", + "Open": 189.22056806191307, + "Close": 191.11117553710938, + "Volume": 5567800 + }, + { + "Date": "2025-12-11", + "Open": 191.72811591009307, + "Close": 192.89234924316406, + "Volume": 3733700 + }, + { + "Date": "2025-12-12", + "Open": 193.1609965767358, + "Close": 192.70327758789062, + "Volume": 3324500 + }, + { + "Date": "2025-12-15", + "Open": 194.69339803414644, + "Close": 196.47454833984375, + "Volume": 3463300 + }, + { + "Date": "2025-12-16", + "Open": 196.52430812287722, + "Close": 197.28054809570312, + "Volume": 4734400 + }, + { + "Date": "2025-12-17", + "Open": 197.4298121331991, + "Close": 198.90249633789062, + "Volume": 6291100 + }, + { + "Date": "2025-12-18", + "Open": 199.8378547883866, + "Close": 197.1014404296875, + "Volume": 4168300 + }, + { + "Date": "2025-12-19", + "Open": 197.8477425019895, + "Close": 198.12635803222656, + "Volume": 7866500 + }, + { + "Date": "2025-12-22", + "Open": 197.30045897687205, + "Close": 194.99192810058594, + "Volume": 4384000 + }, + { + "Date": "2025-12-23", + "Open": 194.83271592917978, + "Close": 194.53419494628906, + "Volume": 2419700 + }, + { + "Date": "2025-12-24", + "Open": 194.53419455007142, + "Close": 195.95712280273438, + "Volume": 1480100 + }, + { + "Date": "2025-12-26", + "Open": 195.75810558765443, + "Close": 196.3949432373047, + "Volume": 1457900 + }, + { + "Date": "2025-12-29", + "Open": 196.37505827407702, + "Close": 196.1163330078125, + "Volume": 2067900 + }, + { + "Date": "2025-12-30", + "Open": 195.37003290760475, + "Close": 195.3899383544922, + "Volume": 1904100 + }, + { + "Date": "2025-12-31", + "Open": 195.38993559420962, + "Close": 194.12620544433594, + "Volume": 2027300 + }, + { + "Date": "2026-01-02", + "Open": 194.7232592023218, + "Close": 194.91232299804688, + "Volume": 3156300 + }, + { + "Date": "2026-01-05", + "Open": 194.83271317947782, + "Close": 200.09657287597656, + "Volume": 3846200 + }, + { + "Date": "2026-01-06", + "Open": 199.40997142040752, + "Close": 203.92755126953125, + "Volume": 4005000 + }, + { + "Date": "2026-01-07", + "Open": 204.09670904453444, + "Close": 198.5243682861328, + "Volume": 5087100 + }, + { + "Date": "2026-01-08", + "Open": 197.9571945832469, + "Close": 204.22607421875, + "Volume": 5192500 + }, + { + "Date": "2026-01-09", + "Open": 203.63897517255722, + "Close": 206.35549926757812, + "Volume": 5707700 + }, + { + "Date": "2026-01-12", + "Open": 206.076883617561, + "Close": 207.56947326660156, + "Volume": 5521600 + }, + { + "Date": "2026-01-13", + "Open": 208.23616026935278, + "Close": 209.2411651611328, + "Volume": 4121200 + }, + { + "Date": "2026-01-14", + "Open": 212.79354476313983, + "Close": 211.98753356933594, + "Volume": 4421100 + }, + { + "Date": "2026-01-15", + "Open": 212.345756461932, + "Close": 213.957763671875, + "Volume": 5569400 + }, + { + "Date": "2026-01-16", + "Open": 218.13700925956468, + "Close": 218.30616760253906, + "Volume": 8529500 + }, + { + "Date": "2026-01-20", + "Open": 215.61951463126786, + "Close": 214.0075225830078, + "Volume": 8222000 + }, + { + "Date": "2026-01-21", + "Open": 214.8931163706952, + "Close": 218.08724975585938, + "Volume": 5655500 + }, + { + "Date": "2026-01-22", + "Open": 218.9131523648484, + "Close": 221.4405975341797, + "Volume": 4353300 + }, + { + "Date": "2026-01-23", + "Open": 220.87342657362723, + "Close": 220.36595153808594, + "Volume": 3819900 + }, + { + "Date": "2026-01-26", + "Open": 220.266437511803, + "Close": 220.0674285888672, + "Volume": 3703900 + }, + { + "Date": "2026-01-27", + "Open": 220.2365878457016, + "Close": 219.81866455078125, + "Volume": 3520800 + }, + { + "Date": "2026-01-28", + "Open": 218.9230944903819, + "Close": 215.5697479248047, + "Volume": 5107500 + }, + { + "Date": "2026-01-29", + "Open": 220.14702729010983, + "Close": 226.1173858642578, + "Volume": 6945200 + }, + { + "Date": "2026-01-30", + "Open": 225.61986591839434, + "Close": 226.39601135253906, + "Volume": 6719200 + }, + { + "Date": "2026-02-02", + "Open": 225.12233523021422, + "Close": 226.43580627441406, + "Volume": 4514500 + }, + { + "Date": "2026-02-03", + "Open": 225.42083504460456, + "Close": 229.76925659179688, + "Volume": 4531400 + }, + { + "Date": "2026-02-04", + "Open": 232.36637088059405, + "Close": 234.1873321533203, + "Volume": 5943100 + }, + { + "Date": "2026-02-05", + "Open": 232.5753151692179, + "Close": 232.69473266601562, + "Volume": 5017500 + }, + { + "Date": "2026-02-06", + "Open": 233.60023522827564, + "Close": 237.20236206054688, + "Volume": 3976500 + }, + { + "Date": "2026-02-09", + "Open": 236.22718779431386, + "Close": 238.65513610839844, + "Volume": 3006700 + }, + { + "Date": "2026-02-10", + "Open": 238.784501235679, + "Close": 242.13784790039062, + "Volume": 3888800 + }, + { + "Date": "2026-02-11", + "Open": 242.78464270701625, + "Close": 241.50100708007812, + "Volume": 4192200 + }, + { + "Date": "2026-02-12", + "Open": 243.21250809575858, + "Close": 238.6451873779297, + "Volume": 6536100 + }, + { + "Date": "2026-02-13", + "Open": 238.4561210634562, + "Close": 240.18753051757812, + "Volume": 5330200 + }, + { + "Date": "2026-02-17", + "Open": 238.48597429278203, + "Close": 241.4512481689453, + "Volume": 3699800 + }, + { + "Date": "2026-02-18", + "Open": 241.73982585413654, + "Close": 239.94871520996094, + "Volume": 2853200 + }, + { + "Date": "2026-02-19", + "Open": 239.38154222509763, + "Close": 239.58055114746094, + "Volume": 2360100 + }, + { + "Date": "2026-02-20", + "Open": 239.63030770173725, + "Close": 242.76473999023438, + "Volume": 2681200 + }, + { + "Date": "2026-02-23", + "Open": 242.52591062813136, + "Close": 241.85922241210938, + "Volume": 2496100 + }, + { + "Date": "2026-02-24", + "Open": 241.859223493246, + "Close": 242.40650939941406, + "Volume": 2575500 + }, + { + "Date": "2026-02-25", + "Open": 243.54088451459063, + "Close": 241.00347900390625, + "Volume": 3368600 + }, + { + "Date": "2026-02-26", + "Open": 241.5308539072837, + "Close": 239.69000244140625, + "Volume": 3040000 + }, + { + "Date": "2026-02-27", + "Open": 241.3800048828125, + "Close": 243.58999633789062, + "Volume": 3888100 + }, + { + "Date": "2026-03-02", + "Open": 242.6999969482422, + "Close": 248.0399932861328, + "Volume": 3634700 + }, + { + "Date": "2026-03-03", + "Open": 243.92999267578125, + "Close": 243.85000610351562, + "Volume": 6367200 + }, + { + "Date": "2026-03-04", + "Open": 244.6199951171875, + "Close": 245.97000122070312, + "Volume": 4774800 + }, + { + "Date": "2026-03-05", + "Open": 243.5399932861328, + "Close": 238.3800048828125, + "Volume": 4308200 + }, + { + "Date": "2026-03-06", + "Open": 235.32000732421875, + "Close": 235.2899932861328, + "Volume": 3857900 + }, + { + "Date": "2026-03-09", + "Open": 234.1300048828125, + "Close": 237.58999633789062, + "Volume": 3405100 + }, + { + "Date": "2026-03-10", + "Open": 236.8000030517578, + "Close": 240.61000061035156, + "Volume": 5089100 + }, + { + "Date": "2026-03-11", + "Open": 239.75999450683594, + "Close": 239.44000244140625, + "Volume": 3241200 + }, + { + "Date": "2026-03-12", + "Open": 237.77000427246094, + "Close": 233.39999389648438, + "Volume": 4592800 + }, + { + "Date": "2026-03-13", + "Open": 235.49000549316406, + "Close": 234.5, + "Volume": 3117500 + }, + { + "Date": "2026-03-16", + "Open": 235.0, + "Close": 234.50999450683594, + "Volume": 3176700 + }, + { + "Date": "2026-03-17", + "Open": 234.39999389648438, + "Close": 231.4199981689453, + "Volume": 4224000 + }, + { + "Date": "2026-03-18", + "Open": 231.55999755859375, + "Close": 229.9199981689453, + "Volume": 3255200 + }, + { + "Date": "2026-03-19", + "Open": 228.1699981689453, + "Close": 229.02999877929688, + "Volume": 3031900 + }, + { + "Date": "2026-03-20", + "Open": 227.94000244140625, + "Close": 221.5, + "Volume": 8098400 + }, + { + "Date": "2026-03-23", + "Open": 224.9499969482422, + "Close": 223.00999450683594, + "Volume": 3657400 + }, + { + "Date": "2026-03-24", + "Open": 220.61000061035156, + "Close": 221.57000732421875, + "Volume": 3326000 + }, + { + "Date": "2026-03-25", + "Open": 223.82000732421875, + "Close": 225.7899932861328, + "Volume": 4574600 + }, + { + "Date": "2026-03-26", + "Open": 224.67999267578125, + "Close": 225.1699981689453, + "Volume": 4754400 + }, + { + "Date": "2026-03-27", + "Open": 226.2100067138672, + "Close": 223.1199951171875, + "Volume": 3316200 + }, + { + "Date": "2026-03-30", + "Open": 225.8000030517578, + "Close": 223.47999572753906, + "Volume": 3217500 + }, + { + "Date": "2026-03-31", + "Open": 225.6699981689453, + "Close": 226.02999877929688, + "Volume": 3479000 + }, + { + "Date": "2026-04-01", + "Open": 227.2100067138672, + "Close": 228.1999969482422, + "Volume": 3837700 + }, + { + "Date": "2026-04-02", + "Open": 226.88999938964844, + "Close": 229.4499969482422, + "Volume": 2987300 + }, + { + "Date": "2026-04-06", + "Open": 228.0399932861328, + "Close": 228.2100067138672, + "Volume": 3139500 + }, + { + "Date": "2026-04-07", + "Open": 226.67999267578125, + "Close": 223.83999633789062, + "Volume": 3712100 + }, + { + "Date": "2026-04-08", + "Open": 229.52499389648438, + "Close": 229.64500427246094, + "Volume": 876697 + } + ], + "IBM": [ + { + "Date": "2025-11-26", + "Open": 303.44986068582307, + "Close": 301.49102783203125, + "Volume": 2196400 + }, + { + "Date": "2025-11-28", + "Open": 302.33623245593253, + "Close": 306.8305969238281, + "Volume": 1689000 + }, + { + "Date": "2025-12-01", + "Open": 304.772337486428, + "Close": 303.9371032714844, + "Volume": 3166600 + }, + { + "Date": "2025-12-02", + "Open": 305.25956091213766, + "Close": 300.06915283203125, + "Volume": 4261100 + }, + { + "Date": "2025-12-03", + "Open": 301.1629241516555, + "Close": 300.9043884277344, + "Volume": 3953400 + }, + { + "Date": "2025-12-04", + "Open": 301.16291128519526, + "Close": 306.2439270019531, + "Volume": 2962500 + }, + { + "Date": "2025-12-05", + "Open": 306.84055336836906, + "Close": 306.1942443847656, + "Volume": 2344700 + }, + { + "Date": "2025-12-08", + "Open": 307.8646930318936, + "Close": 307.42718505859375, + "Volume": 3630200 + }, + { + "Date": "2025-12-09", + "Open": 307.87466135399, + "Close": 308.7198486328125, + "Volume": 2935300 + }, + { + "Date": "2025-12-10", + "Open": 308.47126079484246, + "Close": 310.8974304199219, + "Volume": 3411500 + }, + { + "Date": "2025-12-11", + "Open": 310.2312296362875, + "Close": 308.9783630371094, + "Volume": 2755700 + }, + { + "Date": "2025-12-12", + "Open": 308.80932388096716, + "Close": 307.4868469238281, + "Volume": 2953400 + }, + { + "Date": "2025-12-15", + "Open": 307.2382720708153, + "Close": 306.91015625, + "Volume": 3566700 + }, + { + "Date": "2025-12-16", + "Open": 305.57775633796814, + "Close": 301.4612121582031, + "Volume": 3366900 + }, + { + "Date": "2025-12-17", + "Open": 302.06777005149524, + "Close": 301.6004333496094, + "Volume": 3131000 + }, + { + "Date": "2025-12-18", + "Open": 301.43137908271336, + "Close": 298.7467041015625, + "Volume": 5411700 + }, + { + "Date": "2025-12-19", + "Open": 298.64727886338324, + "Close": 299.2737121582031, + "Volume": 11031000 + }, + { + "Date": "2025-12-22", + "Open": 299.32339341037056, + "Close": 301.07342529296875, + "Volume": 2612100 + }, + { + "Date": "2025-12-23", + "Open": 299.6316610574846, + "Close": 302.0578308105469, + "Volume": 2923000 + }, + { + "Date": "2025-12-24", + "Open": 302.03795199019476, + "Close": 302.8334045410156, + "Volume": 1210600 + }, + { + "Date": "2025-12-26", + "Open": 302.9626558264359, + "Close": 303.3603820800781, + "Volume": 2814700 + }, + { + "Date": "2025-12-29", + "Open": 302.9228664393932, + "Close": 304.0066833496094, + "Volume": 4664500 + }, + { + "Date": "2025-12-30", + "Open": 304.4143784509696, + "Close": 300.3376159667969, + "Volume": 1883700 + }, + { + "Date": "2025-12-31", + "Open": 300.04928559954084, + "Close": 294.5307312011719, + "Volume": 3430100 + }, + { + "Date": "2026-01-02", + "Open": 295.87308514730984, + "Close": 289.8474426269531, + "Volume": 4662800 + }, + { + "Date": "2026-01-05", + "Open": 294.09321251931533, + "Close": 293.2977600097656, + "Volume": 4190000 + }, + { + "Date": "2026-01-06", + "Open": 293.3275964685693, + "Close": 300.7552490234375, + "Volume": 4147300 + }, + { + "Date": "2026-01-07", + "Open": 300.7850683449534, + "Close": 295.04779052734375, + "Volume": 2833300 + }, + { + "Date": "2026-01-08", + "Open": 293.3275798679554, + "Close": 301.0038146972656, + "Volume": 3343300 + }, + { + "Date": "2026-01-09", + "Open": 300.89444237128674, + "Close": 302.4953308105469, + "Volume": 2718800 + }, + { + "Date": "2026-01-12", + "Open": 300.904386596897, + "Close": 310.4101867675781, + "Volume": 3895200 + }, + { + "Date": "2026-01-13", + "Open": 309.8335000466853, + "Close": 301.44134521484375, + "Volume": 4507800 + }, + { + "Date": "2026-01-14", + "Open": 301.7793975486592, + "Close": 307.2780456542969, + "Volume": 3779000 + }, + { + "Date": "2026-01-15", + "Open": 307.24823874813507, + "Close": 296.2608947753906, + "Volume": 4932500 + }, + { + "Date": "2026-01-16", + "Open": 299.2935651712052, + "Close": 303.9371032714844, + "Volume": 6199600 + }, + { + "Date": "2026-01-20", + "Open": 299.6416118601624, + "Close": 289.69830322265625, + "Volume": 7275500 + }, + { + "Date": "2026-01-21", + "Open": 291.1003101864468, + "Close": 295.85321044921875, + "Volume": 5185000 + }, + { + "Date": "2026-01-22", + "Open": 297.7225526787075, + "Close": 292.9994812011719, + "Volume": 3670200 + }, + { + "Date": "2026-01-23", + "Open": 292.4028685675528, + "Close": 290.7821044921875, + "Volume": 3298400 + }, + { + "Date": "2026-01-26", + "Open": 291.4980128587219, + "Close": 294.6500244140625, + "Volume": 3726900 + }, + { + "Date": "2026-01-27", + "Open": 295.47534056847104, + "Close": 292.19403076171875, + "Volume": 2954900 + }, + { + "Date": "2026-01-28", + "Open": 292.5023236243714, + "Close": 292.49237060546875, + "Volume": 5790300 + }, + { + "Date": "2026-01-29", + "Open": 316.0579735658705, + "Close": 307.4868469238281, + "Volume": 10124900 + }, + { + "Date": "2026-01-30", + "Open": 305.8561648582246, + "Close": 304.9612731933594, + "Volume": 5940700 + }, + { + "Date": "2026-02-02", + "Open": 305.76667024490536, + "Close": 312.94573974609375, + "Volume": 4581200 + }, + { + "Date": "2026-02-03", + "Open": 310.6289514433088, + "Close": 292.6415100097656, + "Volume": 11466500 + }, + { + "Date": "2026-02-04", + "Open": 289.75795246936974, + "Close": 287.41131591796875, + "Volume": 8708000 + }, + { + "Date": "2026-02-05", + "Open": 284.4780596477942, + "Close": 288.24658203125, + "Volume": 5532800 + }, + { + "Date": "2026-02-06", + "Open": 290.84175094315276, + "Close": 297.23529052734375, + "Volume": 3744300 + }, + { + "Date": "2026-02-09", + "Open": 294.23244867464183, + "Close": 294.6600036621094, + "Volume": 4627800 + }, + { + "Date": "2026-02-10", + "Open": 294.989990234375, + "Close": 291.760009765625, + "Volume": 3837300 + }, + { + "Date": "2026-02-11", + "Open": 292.3399963378906, + "Close": 272.80999755859375, + "Volume": 7628200 + }, + { + "Date": "2026-02-12", + "Open": 270.29998779296875, + "Close": 259.5199890136719, + "Volume": 12565400 + }, + { + "Date": "2026-02-13", + "Open": 260.0, + "Close": 262.3800048828125, + "Volume": 6842600 + }, + { + "Date": "2026-02-17", + "Open": 259.20001220703125, + "Close": 258.30999755859375, + "Volume": 4929700 + }, + { + "Date": "2026-02-18", + "Open": 258.6400146484375, + "Close": 260.7900085449219, + "Volume": 3949200 + }, + { + "Date": "2026-02-19", + "Open": 256.0, + "Close": 256.2799987792969, + "Volume": 4948700 + }, + { + "Date": "2026-02-20", + "Open": 255.1999969482422, + "Close": 257.1600036621094, + "Volume": 4708600 + }, + { + "Date": "2026-02-23", + "Open": 254.3699951171875, + "Close": 223.35000610351562, + "Volume": 19522900 + }, + { + "Date": "2026-02-24", + "Open": 227.8000030517578, + "Close": 229.32000732421875, + "Volume": 13379800 + }, + { + "Date": "2026-02-25", + "Open": 233.22000122070312, + "Close": 237.5399932861328, + "Volume": 8569700 + }, + { + "Date": "2026-02-26", + "Open": 239.7100067138672, + "Close": 242.00999450683594, + "Volume": 7343100 + }, + { + "Date": "2026-02-27", + "Open": 238.07000732421875, + "Close": 240.2100067138672, + "Volume": 6642200 + }, + { + "Date": "2026-03-02", + "Open": 235.6999969482422, + "Close": 239.3699951171875, + "Volume": 6220300 + }, + { + "Date": "2026-03-03", + "Open": 236.35000610351562, + "Close": 245.27999877929688, + "Volume": 6960400 + }, + { + "Date": "2026-03-04", + "Open": 245.75, + "Close": 250.05999755859375, + "Volume": 6085000 + }, + { + "Date": "2026-03-05", + "Open": 249.32000732421875, + "Close": 256.54998779296875, + "Volume": 9894600 + }, + { + "Date": "2026-03-06", + "Open": 256.44000244140625, + "Close": 258.8500061035156, + "Volume": 6234400 + }, + { + "Date": "2026-03-09", + "Open": 255.3800048828125, + "Close": 253.3300018310547, + "Volume": 6126600 + }, + { + "Date": "2026-03-10", + "Open": 253.25999450683594, + "Close": 250.1999969482422, + "Volume": 4938000 + }, + { + "Date": "2026-03-11", + "Open": 250.00999450683594, + "Close": 248.8699951171875, + "Volume": 4008500 + }, + { + "Date": "2026-03-12", + "Open": 247.10000610351562, + "Close": 247.67999267578125, + "Volume": 5547700 + }, + { + "Date": "2026-03-13", + "Open": 247.6699981689453, + "Close": 246.27999877929688, + "Volume": 4338400 + }, + { + "Date": "2026-03-16", + "Open": 247.8699951171875, + "Close": 249.25, + "Volume": 5674200 + }, + { + "Date": "2026-03-17", + "Open": 250.50999450683594, + "Close": 256.1099853515625, + "Volume": 5840100 + }, + { + "Date": "2026-03-18", + "Open": 254.16000366210938, + "Close": 251.60000610351562, + "Volume": 5177000 + }, + { + "Date": "2026-03-19", + "Open": 249.42999267578125, + "Close": 250.3699951171875, + "Volume": 4249500 + }, + { + "Date": "2026-03-20", + "Open": 249.0, + "Close": 241.77000427246094, + "Volume": 11314100 + }, + { + "Date": "2026-03-23", + "Open": 246.5, + "Close": 248.44000244140625, + "Volume": 4972000 + }, + { + "Date": "2026-03-24", + "Open": 246.4499969482422, + "Close": 240.58999633789062, + "Volume": 4151500 + }, + { + "Date": "2026-03-25", + "Open": 243.60000610351562, + "Close": 241.38999938964844, + "Volume": 4207900 + }, + { + "Date": "2026-03-26", + "Open": 240.55999755859375, + "Close": 241.6699981689453, + "Volume": 3606800 + }, + { + "Date": "2026-03-27", + "Open": 238.85000610351562, + "Close": 236.33999633789062, + "Volume": 4853700 + }, + { + "Date": "2026-03-30", + "Open": 237.8000030517578, + "Close": 237.25, + "Volume": 3882600 + }, + { + "Date": "2026-03-31", + "Open": 240.27000427246094, + "Close": 242.38999938964844, + "Volume": 4750300 + }, + { + "Date": "2026-04-01", + "Open": 242.1199951171875, + "Close": 243.13999938964844, + "Volume": 4228700 + }, + { + "Date": "2026-04-02", + "Open": 243.0, + "Close": 248.16000366210938, + "Volume": 3350900 + }, + { + "Date": "2026-04-06", + "Open": 248.13999938964844, + "Close": 246.74000549316406, + "Volume": 3376000 + }, + { + "Date": "2026-04-07", + "Open": 245.32000732421875, + "Close": 245.07000732421875, + "Volume": 2333800 + }, + { + "Date": "2026-04-08", + "Open": 248.6300048828125, + "Close": 245.35000610351562, + "Volume": 960802 + } + ], + "ILMN": [ + { + "Date": "2025-11-26", + "Open": 128.82000732421875, + "Close": 129.80999755859375, + "Volume": 2081100 + }, + { + "Date": "2025-11-28", + "Open": 130.0, + "Close": 131.4499969482422, + "Volume": 965700 + }, + { + "Date": "2025-12-01", + "Open": 129.8800048828125, + "Close": 128.72000122070312, + "Volume": 1932600 + }, + { + "Date": "2025-12-02", + "Open": 129.00999450683594, + "Close": 127.55000305175781, + "Volume": 1091200 + }, + { + "Date": "2025-12-03", + "Open": 128.3699951171875, + "Close": 127.94999694824219, + "Volume": 831600 + }, + { + "Date": "2025-12-04", + "Open": 127.08000183105469, + "Close": 128.02999877929688, + "Volume": 948300 + }, + { + "Date": "2025-12-05", + "Open": 128.4199981689453, + "Close": 128.9600067138672, + "Volume": 823100 + }, + { + "Date": "2025-12-08", + "Open": 129.27000427246094, + "Close": 127.25, + "Volume": 1270400 + }, + { + "Date": "2025-12-09", + "Open": 126.52999877929688, + "Close": 132.1300048828125, + "Volume": 3246100 + }, + { + "Date": "2025-12-10", + "Open": 131.64999389648438, + "Close": 134.91000366210938, + "Volume": 1847900 + }, + { + "Date": "2025-12-11", + "Open": 133.94000244140625, + "Close": 136.44000244140625, + "Volume": 1350600 + }, + { + "Date": "2025-12-12", + "Open": 136.19000244140625, + "Close": 134.8699951171875, + "Volume": 1700200 + }, + { + "Date": "2025-12-15", + "Open": 134.89999389648438, + "Close": 134.9199981689453, + "Volume": 2167700 + }, + { + "Date": "2025-12-16", + "Open": 134.47999572753906, + "Close": 131.55999755859375, + "Volume": 1767800 + }, + { + "Date": "2025-12-17", + "Open": 131.35000610351562, + "Close": 129.55999755859375, + "Volume": 1271800 + }, + { + "Date": "2025-12-18", + "Open": 130.8699951171875, + "Close": 130.50999450683594, + "Volume": 1109600 + }, + { + "Date": "2025-12-19", + "Open": 131.0, + "Close": 134.77999877929688, + "Volume": 5363100 + }, + { + "Date": "2025-12-22", + "Open": 135.60000610351562, + "Close": 137.60000610351562, + "Volume": 1831400 + }, + { + "Date": "2025-12-23", + "Open": 137.00999450683594, + "Close": 136.19000244140625, + "Volume": 916200 + }, + { + "Date": "2025-12-24", + "Open": 135.64999389648438, + "Close": 135.32000732421875, + "Volume": 597500 + }, + { + "Date": "2025-12-26", + "Open": 135.2100067138672, + "Close": 134.9499969482422, + "Volume": 493300 + }, + { + "Date": "2025-12-29", + "Open": 134.74000549316406, + "Close": 134.47999572753906, + "Volume": 1002200 + }, + { + "Date": "2025-12-30", + "Open": 133.91000366210938, + "Close": 132.75, + "Volume": 759400 + }, + { + "Date": "2025-12-31", + "Open": 132.39999389648438, + "Close": 131.16000366210938, + "Volume": 777400 + }, + { + "Date": "2026-01-02", + "Open": 131.3300018310547, + "Close": 134.35000610351562, + "Volume": 1157600 + }, + { + "Date": "2026-01-05", + "Open": 134.36000061035156, + "Close": 141.3300018310547, + "Volume": 2234000 + }, + { + "Date": "2026-01-06", + "Open": 141.47999572753906, + "Close": 147.11000061035156, + "Volume": 2339100 + }, + { + "Date": "2026-01-07", + "Open": 146.9499969482422, + "Close": 150.13999938964844, + "Volume": 2383500 + }, + { + "Date": "2026-01-08", + "Open": 150.13999938964844, + "Close": 145.8300018310547, + "Volume": 1604300 + }, + { + "Date": "2026-01-09", + "Open": 145.25, + "Close": 141.07000732421875, + "Volume": 1909000 + }, + { + "Date": "2026-01-12", + "Open": 142.22000122070312, + "Close": 145.5500030517578, + "Volume": 1648800 + }, + { + "Date": "2026-01-13", + "Open": 150.0, + "Close": 146.99000549316406, + "Volume": 2298200 + }, + { + "Date": "2026-01-14", + "Open": 147.0, + "Close": 143.97000122070312, + "Volume": 2065600 + }, + { + "Date": "2026-01-15", + "Open": 144.67999267578125, + "Close": 145.3000030517578, + "Volume": 1700400 + }, + { + "Date": "2026-01-16", + "Open": 145.3000030517578, + "Close": 141.64999389648438, + "Volume": 1901600 + }, + { + "Date": "2026-01-20", + "Open": 137.77999877929688, + "Close": 147.1699981689453, + "Volume": 2090200 + }, + { + "Date": "2026-01-21", + "Open": 147.27000427246094, + "Close": 152.47999572753906, + "Volume": 2268900 + }, + { + "Date": "2026-01-22", + "Open": 153.25, + "Close": 153.9499969482422, + "Volume": 1668100 + }, + { + "Date": "2026-01-23", + "Open": 154.02999877929688, + "Close": 150.27999877929688, + "Volume": 2765000 + }, + { + "Date": "2026-01-26", + "Open": 149.36000061035156, + "Close": 153.0, + "Volume": 2693100 + }, + { + "Date": "2026-01-27", + "Open": 152.25999450683594, + "Close": 152.08999633789062, + "Volume": 1494600 + }, + { + "Date": "2026-01-28", + "Open": 152.4199981689453, + "Close": 149.86000061035156, + "Volume": 1848000 + }, + { + "Date": "2026-01-29", + "Open": 150.32000732421875, + "Close": 149.69000244140625, + "Volume": 2174600 + }, + { + "Date": "2026-01-30", + "Open": 149.3300018310547, + "Close": 144.80999755859375, + "Volume": 2477200 + }, + { + "Date": "2026-02-02", + "Open": 142.6999969482422, + "Close": 141.1300048828125, + "Volume": 2283800 + }, + { + "Date": "2026-02-03", + "Open": 141.3300018310547, + "Close": 135.42999267578125, + "Volume": 2357500 + }, + { + "Date": "2026-02-04", + "Open": 137.10000610351562, + "Close": 134.19000244140625, + "Volume": 2936200 + }, + { + "Date": "2026-02-05", + "Open": 133.69000244140625, + "Close": 133.61000061035156, + "Volume": 2974700 + }, + { + "Date": "2026-02-06", + "Open": 125.98999786376953, + "Close": 119.72000122070312, + "Volume": 4451200 + }, + { + "Date": "2026-02-09", + "Open": 119.72000122070312, + "Close": 117.25, + "Volume": 2477400 + }, + { + "Date": "2026-02-10", + "Open": 117.5, + "Close": 119.31999969482422, + "Volume": 2485400 + }, + { + "Date": "2026-02-11", + "Open": 118.29000091552734, + "Close": 116.37999725341797, + "Volume": 2032700 + }, + { + "Date": "2026-02-12", + "Open": 118.1500015258789, + "Close": 114.44000244140625, + "Volume": 3218000 + }, + { + "Date": "2026-02-13", + "Open": 115.19999694824219, + "Close": 116.80999755859375, + "Volume": 1902900 + }, + { + "Date": "2026-02-17", + "Open": 115.58000183105469, + "Close": 116.51000213623047, + "Volume": 3040300 + }, + { + "Date": "2026-02-18", + "Open": 116.18000030517578, + "Close": 120.08999633789062, + "Volume": 2617200 + }, + { + "Date": "2026-02-19", + "Open": 119.27999877929688, + "Close": 120.0, + "Volume": 1892200 + }, + { + "Date": "2026-02-20", + "Open": 116.18000030517578, + "Close": 117.66999816894531, + "Volume": 2114100 + }, + { + "Date": "2026-02-23", + "Open": 116.55000305175781, + "Close": 120.54000091552734, + "Volume": 1971800 + }, + { + "Date": "2026-02-24", + "Open": 120.87000274658203, + "Close": 122.9000015258789, + "Volume": 2333300 + }, + { + "Date": "2026-02-25", + "Open": 123.83000183105469, + "Close": 121.87000274658203, + "Volume": 1684500 + }, + { + "Date": "2026-02-26", + "Open": 122.76000213623047, + "Close": 127.4000015258789, + "Volume": 3782300 + }, + { + "Date": "2026-02-27", + "Open": 127.97000122070312, + "Close": 134.4600067138672, + "Volume": 4008500 + }, + { + "Date": "2026-03-02", + "Open": 131.75, + "Close": 132.88999938964844, + "Volume": 2200700 + }, + { + "Date": "2026-03-03", + "Open": 129.69000244140625, + "Close": 129.55999755859375, + "Volume": 1435900 + }, + { + "Date": "2026-03-04", + "Open": 130.89999389648438, + "Close": 128.97000122070312, + "Volume": 1307700 + }, + { + "Date": "2026-03-05", + "Open": 127.66000366210938, + "Close": 128.24000549316406, + "Volume": 1317600 + }, + { + "Date": "2026-03-06", + "Open": 126.73999786376953, + "Close": 124.62000274658203, + "Volume": 1477700 + }, + { + "Date": "2026-03-09", + "Open": 124.25, + "Close": 124.27999877929688, + "Volume": 1592700 + }, + { + "Date": "2026-03-10", + "Open": 124.31999969482422, + "Close": 122.3499984741211, + "Volume": 1434500 + }, + { + "Date": "2026-03-11", + "Open": 122.0, + "Close": 121.5, + "Volume": 2019000 + }, + { + "Date": "2026-03-12", + "Open": 120.2699966430664, + "Close": 115.55999755859375, + "Volume": 1718000 + }, + { + "Date": "2026-03-13", + "Open": 116.0999984741211, + "Close": 118.94000244140625, + "Volume": 1769700 + }, + { + "Date": "2026-03-16", + "Open": 120.0, + "Close": 119.27999877929688, + "Volume": 1944200 + }, + { + "Date": "2026-03-17", + "Open": 120.52999877929688, + "Close": 120.83999633789062, + "Volume": 1430300 + }, + { + "Date": "2026-03-18", + "Open": 120.3499984741211, + "Close": 122.94999694824219, + "Volume": 1202900 + }, + { + "Date": "2026-03-19", + "Open": 121.54000091552734, + "Close": 126.58999633789062, + "Volume": 1573700 + }, + { + "Date": "2026-03-20", + "Open": 127.5199966430664, + "Close": 124.33000183105469, + "Volume": 2664000 + }, + { + "Date": "2026-03-23", + "Open": 126.22000122070312, + "Close": 123.79000091552734, + "Volume": 1309400 + }, + { + "Date": "2026-03-24", + "Open": 123.11000061035156, + "Close": 125.9800033569336, + "Volume": 1030500 + }, + { + "Date": "2026-03-25", + "Open": 126.20999908447266, + "Close": 126.19999694824219, + "Volume": 1408500 + }, + { + "Date": "2026-03-26", + "Open": 125.2699966430664, + "Close": 124.4000015258789, + "Volume": 963800 + }, + { + "Date": "2026-03-27", + "Open": 123.0, + "Close": 117.66999816894531, + "Volume": 1224100 + }, + { + "Date": "2026-03-30", + "Open": 119.58000183105469, + "Close": 120.80999755859375, + "Volume": 1224600 + }, + { + "Date": "2026-03-31", + "Open": 121.9800033569336, + "Close": 123.26000213623047, + "Volume": 1386300 + }, + { + "Date": "2026-04-01", + "Open": 123.62000274658203, + "Close": 126.62999725341797, + "Volume": 1224300 + }, + { + "Date": "2026-04-02", + "Open": 124.44000244140625, + "Close": 127.37999725341797, + "Volume": 960500 + }, + { + "Date": "2026-04-06", + "Open": 127.30000305175781, + "Close": 127.73999786376953, + "Volume": 1033800 + }, + { + "Date": "2026-04-07", + "Open": 127.0, + "Close": 126.44000244140625, + "Volume": 796800 + }, + { + "Date": "2026-04-08", + "Open": 131.0, + "Close": 126.3550033569336, + "Volume": 394087 + } + ], + "HUM": [ + { + "Date": "2025-11-26", + "Open": 235.63204676894358, + "Close": 243.9114990234375, + "Volume": 1993500 + }, + { + "Date": "2025-11-28", + "Open": 244.10982403506276, + "Close": 243.69337463378906, + "Volume": 621900 + }, + { + "Date": "2025-12-01", + "Open": 243.9214229358067, + "Close": 240.1832733154297, + "Volume": 1623500 + }, + { + "Date": "2025-12-02", + "Open": 240.04444913384594, + "Close": 239.91555786132812, + "Volume": 1696400 + }, + { + "Date": "2025-12-03", + "Open": 240.72862255761495, + "Close": 254.74916076660156, + "Volume": 2530800 + }, + { + "Date": "2025-12-04", + "Open": 253.34115158806406, + "Close": 250.88211059570312, + "Volume": 2097400 + }, + { + "Date": "2025-12-05", + "Open": 260.30181892316256, + "Close": 255.67129516601562, + "Volume": 1626900 + }, + { + "Date": "2025-12-08", + "Open": 257.80313086361446, + "Close": 254.22364807128906, + "Volume": 1282100 + }, + { + "Date": "2025-12-09", + "Open": 253.49979774263508, + "Close": 248.27432250976562, + "Volume": 970700 + }, + { + "Date": "2025-12-10", + "Open": 247.15386568170297, + "Close": 254.49134826660156, + "Volume": 1046900 + }, + { + "Date": "2025-12-11", + "Open": 254.46160791170445, + "Close": 264.23828125, + "Volume": 1902200 + }, + { + "Date": "2025-12-12", + "Open": 265.1009155514898, + "Close": 266.1817321777344, + "Volume": 1130700 + }, + { + "Date": "2025-12-15", + "Open": 266.55851192043093, + "Close": 272.4185791015625, + "Volume": 2028800 + }, + { + "Date": "2025-12-16", + "Open": 265.85450223797693, + "Close": 255.97866821289062, + "Volume": 2999800 + }, + { + "Date": "2025-12-17", + "Open": 255.29449517235668, + "Close": 258.08074951171875, + "Volume": 1081900 + }, + { + "Date": "2025-12-18", + "Open": 257.1090490887284, + "Close": 258.4674987792969, + "Volume": 1302000 + }, + { + "Date": "2025-12-19", + "Open": 257.6444755541155, + "Close": 257.20819091796875, + "Volume": 1860100 + }, + { + "Date": "2025-12-22", + "Open": 253.8270084909276, + "Close": 255.50271606445312, + "Volume": 1111700 + }, + { + "Date": "2025-12-23", + "Open": 254.33270751051475, + "Close": 254.9474639892578, + "Volume": 924800 + }, + { + "Date": "2025-12-24", + "Open": 255.98858709512646, + "Close": 257.0594482421875, + "Volume": 365400 + }, + { + "Date": "2025-12-26", + "Open": 256.9549980654086, + "Close": 257.5220947265625, + "Volume": 557200 + }, + { + "Date": "2025-12-29", + "Open": 257.30320114602205, + "Close": 257.0345764160156, + "Volume": 901400 + }, + { + "Date": "2025-12-30", + "Open": 256.78582633206895, + "Close": 257.740966796875, + "Volume": 598700 + }, + { + "Date": "2025-12-31", + "Open": 257.0644257345974, + "Close": 254.83575439453125, + "Volume": 617600 + }, + { + "Date": "2026-01-02", + "Open": 254.74620081670926, + "Close": 263.1435546875, + "Volume": 1443200 + }, + { + "Date": "2026-01-05", + "Open": 263.26295454443806, + "Close": 274.4063415527344, + "Volume": 1214900 + }, + { + "Date": "2026-01-06", + "Open": 273.46115857692234, + "Close": 278.4259338378906, + "Volume": 1014700 + }, + { + "Date": "2026-01-07", + "Open": 275.1625254018834, + "Close": 273.67010498046875, + "Volume": 737100 + }, + { + "Date": "2026-01-08", + "Open": 275.2819021146063, + "Close": 276.16741943359375, + "Volume": 750200 + }, + { + "Date": "2026-01-09", + "Open": 278.0776937789738, + "Close": 275.4510498046875, + "Volume": 610600 + }, + { + "Date": "2026-01-12", + "Open": 275.3316594317288, + "Close": 275.1923522949219, + "Volume": 719000 + }, + { + "Date": "2026-01-13", + "Open": 275.04313239913466, + "Close": 272.5756530761719, + "Volume": 441600 + }, + { + "Date": "2026-01-14", + "Open": 271.78966102403143, + "Close": 272.7547607421875, + "Volume": 941600 + }, + { + "Date": "2026-01-15", + "Open": 273.31193849389865, + "Close": 282.51519775390625, + "Volume": 976900 + }, + { + "Date": "2026-01-16", + "Open": 281.0127953067527, + "Close": 271.8990783691406, + "Volume": 885500 + }, + { + "Date": "2026-01-20", + "Open": 269.9390544445365, + "Close": 266.6457824707031, + "Volume": 1537100 + }, + { + "Date": "2026-01-21", + "Open": 268.80480318750676, + "Close": 269.3022766113281, + "Volume": 1255500 + }, + { + "Date": "2026-01-22", + "Open": 269.48138307906817, + "Close": 264.9444274902344, + "Volume": 1096100 + }, + { + "Date": "2026-01-23", + "Open": 263.7106656689567, + "Close": 265.1533508300781, + "Volume": 1268500 + }, + { + "Date": "2026-01-26", + "Open": 263.5116879740128, + "Close": 262.2978515625, + "Volume": 1707800 + }, + { + "Date": "2026-01-27", + "Open": 218.86841623801416, + "Close": 206.87930297851562, + "Volume": 10459200 + }, + { + "Date": "2026-01-28", + "Open": 205.70527714156887, + "Close": 193.02964782714844, + "Volume": 8300200 + }, + { + "Date": "2026-01-29", + "Open": 194.97974868999154, + "Close": 195.67620849609375, + "Volume": 3255300 + }, + { + "Date": "2026-01-30", + "Open": 193.7858184116381, + "Close": 194.21363830566406, + "Volume": 3220400 + }, + { + "Date": "2026-02-02", + "Open": 187.85592397302932, + "Close": 186.25405883789062, + "Volume": 2819800 + }, + { + "Date": "2026-02-03", + "Open": 186.09485406167462, + "Close": 192.04464721679688, + "Volume": 2541800 + }, + { + "Date": "2026-02-04", + "Open": 189.0697566261802, + "Close": 191.09945678710938, + "Volume": 2104100 + }, + { + "Date": "2026-02-05", + "Open": 190.80097143891783, + "Close": 192.5719757080078, + "Volume": 2019800 + }, + { + "Date": "2026-02-06", + "Open": 188.2738000742403, + "Close": 192.9600067138672, + "Volume": 1986400 + }, + { + "Date": "2026-02-09", + "Open": 192.00484078694603, + "Close": 188.53248596191406, + "Volume": 2228200 + }, + { + "Date": "2026-02-10", + "Open": 188.61209593934112, + "Close": 180.38388061523438, + "Volume": 4244800 + }, + { + "Date": "2026-02-11", + "Open": 170.09613547456507, + "Close": 174.51368713378906, + "Volume": 6919300 + }, + { + "Date": "2026-02-12", + "Open": 171.82733155281943, + "Close": 177.92636108398438, + "Volume": 3327000 + }, + { + "Date": "2026-02-13", + "Open": 177.9362932962337, + "Close": 183.1697235107422, + "Volume": 2740700 + }, + { + "Date": "2026-02-17", + "Open": 183.3488178208844, + "Close": 184.05523681640625, + "Volume": 1987700 + }, + { + "Date": "2026-02-18", + "Open": 184.34375513541144, + "Close": 186.17445373535156, + "Volume": 1415800 + }, + { + "Date": "2026-02-19", + "Open": 186.9107248302466, + "Close": 189.53738403320312, + "Volume": 1653800 + }, + { + "Date": "2026-02-20", + "Open": 189.58713630352722, + "Close": 188.8707733154297, + "Volume": 1582500 + }, + { + "Date": "2026-02-23", + "Open": 187.92557437330956, + "Close": 180.2445831298828, + "Volume": 1259800 + }, + { + "Date": "2026-02-24", + "Open": 179.5879119093259, + "Close": 173.7575225830078, + "Volume": 2041800 + }, + { + "Date": "2026-02-25", + "Open": 176.90156219582263, + "Close": 175.17034912109375, + "Volume": 1894500 + }, + { + "Date": "2026-02-26", + "Open": 177.9462535319584, + "Close": 185.88592529296875, + "Volume": 1925600 + }, + { + "Date": "2026-02-27", + "Open": 184.75169551486152, + "Close": 189.57717895507812, + "Volume": 2346200 + }, + { + "Date": "2026-03-02", + "Open": 187.4778315099739, + "Close": 186.33364868164062, + "Volume": 1271600 + }, + { + "Date": "2026-03-03", + "Open": 183.53785626730064, + "Close": 180.66246032714844, + "Volume": 1707300 + }, + { + "Date": "2026-03-04", + "Open": 180.37391230056406, + "Close": 182.18472290039062, + "Volume": 1441900 + }, + { + "Date": "2026-03-05", + "Open": 180.30428092709045, + "Close": 179.83665466308594, + "Volume": 1734100 + }, + { + "Date": "2026-03-06", + "Open": 180.54307586941744, + "Close": 178.24473571777344, + "Volume": 1149900 + }, + { + "Date": "2026-03-09", + "Open": 177.0507976291592, + "Close": 177.62786865234375, + "Volume": 1747200 + }, + { + "Date": "2026-03-10", + "Open": 178.8019139354685, + "Close": 172.74267578125, + "Volume": 1405800 + }, + { + "Date": "2026-03-11", + "Open": 172.12581052555663, + "Close": 170.08616638183594, + "Volume": 1379500 + }, + { + "Date": "2026-03-12", + "Open": 169.77773761821382, + "Close": 162.84295654296875, + "Volume": 1810000 + }, + { + "Date": "2026-03-13", + "Open": 164.61395836426559, + "Close": 164.59405517578125, + "Volume": 1274900 + }, + { + "Date": "2026-03-16", + "Open": 166.7431455777253, + "Close": 169.1310272216797, + "Volume": 1410600 + }, + { + "Date": "2026-03-17", + "Open": 170.70304980317823, + "Close": 169.90708923339844, + "Volume": 1111400 + }, + { + "Date": "2026-03-18", + "Open": 168.14603033761034, + "Close": 169.55885314941406, + "Volume": 1482700 + }, + { + "Date": "2026-03-19", + "Open": 169.8871765161869, + "Close": 165.60890197753906, + "Volume": 1502200 + }, + { + "Date": "2026-03-20", + "Open": 164.16623961814048, + "Close": 169.04147338867188, + "Volume": 3986100 + }, + { + "Date": "2026-03-23", + "Open": 171.4989854259746, + "Close": 169.28025817871094, + "Volume": 1654100 + }, + { + "Date": "2026-03-24", + "Open": 168.3052164334165, + "Close": 171.3596954345703, + "Volume": 2042200 + }, + { + "Date": "2026-03-25", + "Open": 173.12076537747242, + "Close": 173.35955810546875, + "Volume": 1197600 + }, + { + "Date": "2026-03-26", + "Open": 172.3546526010554, + "Close": 174.2550048828125, + "Volume": 1198000 + }, + { + "Date": "2026-03-27", + "Open": 173.5, + "Close": 169.08999633789062, + "Volume": 1682500 + }, + { + "Date": "2026-03-30", + "Open": 170.50999450683594, + "Close": 166.0, + "Volume": 1766200 + }, + { + "Date": "2026-03-31", + "Open": 167.61000061035156, + "Close": 173.38999938964844, + "Volume": 1468100 + }, + { + "Date": "2026-04-01", + "Open": 173.52999877929688, + "Close": 176.9499969482422, + "Volume": 1528900 + }, + { + "Date": "2026-04-02", + "Open": 176.5, + "Close": 177.8300018310547, + "Volume": 972900 + }, + { + "Date": "2026-04-06", + "Open": 178.39999389648438, + "Close": 182.64999389648438, + "Volume": 2055800 + }, + { + "Date": "2026-04-07", + "Open": 202.0, + "Close": 197.14999389648438, + "Volume": 5404300 + }, + { + "Date": "2026-04-08", + "Open": 199.47000122070312, + "Close": 196.18499755859375, + "Volume": 539404 + } + ], + "INCY": [ + { + "Date": "2025-11-26", + "Open": 105.61000061035156, + "Close": 105.6500015258789, + "Volume": 1403500 + }, + { + "Date": "2025-11-28", + "Open": 106.44999694824219, + "Close": 104.45999908447266, + "Volume": 932400 + }, + { + "Date": "2025-12-01", + "Open": 103.48999786376953, + "Close": 102.04000091552734, + "Volume": 2254900 + }, + { + "Date": "2025-12-02", + "Open": 102.41000366210938, + "Close": 101.44000244140625, + "Volume": 2438800 + }, + { + "Date": "2025-12-03", + "Open": 101.80000305175781, + "Close": 101.5, + "Volume": 1874600 + }, + { + "Date": "2025-12-04", + "Open": 101.37999725341797, + "Close": 100.45999908447266, + "Volume": 2088500 + }, + { + "Date": "2025-12-05", + "Open": 101.0, + "Close": 102.5199966430664, + "Volume": 2357000 + }, + { + "Date": "2025-12-08", + "Open": 100.12999725341797, + "Close": 96.69999694824219, + "Volume": 3868800 + }, + { + "Date": "2025-12-09", + "Open": 96.5199966430664, + "Close": 95.16000366210938, + "Volume": 2455800 + }, + { + "Date": "2025-12-10", + "Open": 95.58000183105469, + "Close": 95.16999816894531, + "Volume": 1872100 + }, + { + "Date": "2025-12-11", + "Open": 94.94000244140625, + "Close": 96.0999984741211, + "Volume": 1836000 + }, + { + "Date": "2025-12-12", + "Open": 95.76000213623047, + "Close": 95.41000366210938, + "Volume": 2264500 + }, + { + "Date": "2025-12-15", + "Open": 96.2699966430664, + "Close": 98.63999938964844, + "Volume": 2815500 + }, + { + "Date": "2025-12-16", + "Open": 98.16999816894531, + "Close": 97.02999877929688, + "Volume": 2055000 + }, + { + "Date": "2025-12-17", + "Open": 97.26000213623047, + "Close": 97.62999725341797, + "Volume": 1598500 + }, + { + "Date": "2025-12-18", + "Open": 98.25, + "Close": 97.30999755859375, + "Volume": 1757700 + }, + { + "Date": "2025-12-19", + "Open": 97.7699966430664, + "Close": 102.69000244140625, + "Volume": 5906600 + }, + { + "Date": "2025-12-22", + "Open": 101.94000244140625, + "Close": 100.70999908447266, + "Volume": 1974700 + }, + { + "Date": "2025-12-23", + "Open": 100.5, + "Close": 100.91000366210938, + "Volume": 1330700 + }, + { + "Date": "2025-12-24", + "Open": 100.94000244140625, + "Close": 100.44000244140625, + "Volume": 490600 + }, + { + "Date": "2025-12-26", + "Open": 100.41000366210938, + "Close": 100.11000061035156, + "Volume": 626800 + }, + { + "Date": "2025-12-29", + "Open": 100.02999877929688, + "Close": 99.29000091552734, + "Volume": 1225800 + }, + { + "Date": "2025-12-30", + "Open": 99.20999908447266, + "Close": 98.91000366210938, + "Volume": 1603800 + }, + { + "Date": "2025-12-31", + "Open": 98.43000030517578, + "Close": 98.7699966430664, + "Volume": 1376300 + }, + { + "Date": "2026-01-02", + "Open": 98.25, + "Close": 101.41999816894531, + "Volume": 2152200 + }, + { + "Date": "2026-01-05", + "Open": 103.0, + "Close": 101.79000091552734, + "Volume": 3051800 + }, + { + "Date": "2026-01-06", + "Open": 101.7300033569336, + "Close": 106.66000366210938, + "Volume": 3857900 + }, + { + "Date": "2026-01-07", + "Open": 107.87999725341797, + "Close": 110.56999969482422, + "Volume": 3377200 + }, + { + "Date": "2026-01-08", + "Open": 109.73999786376953, + "Close": 105.91999816894531, + "Volume": 2578400 + }, + { + "Date": "2026-01-09", + "Open": 106.04000091552734, + "Close": 106.87000274658203, + "Volume": 1520700 + }, + { + "Date": "2026-01-12", + "Open": 106.94000244140625, + "Close": 106.33000183105469, + "Volume": 1761300 + }, + { + "Date": "2026-01-13", + "Open": 106.55999755859375, + "Close": 103.43000030517578, + "Volume": 2041100 + }, + { + "Date": "2026-01-14", + "Open": 103.66000366210938, + "Close": 105.94999694824219, + "Volume": 2128300 + }, + { + "Date": "2026-01-15", + "Open": 106.16000366210938, + "Close": 105.23999786376953, + "Volume": 1571500 + }, + { + "Date": "2026-01-16", + "Open": 105.55000305175781, + "Close": 106.20999908447266, + "Volume": 1695900 + }, + { + "Date": "2026-01-20", + "Open": 103.26000213623047, + "Close": 102.62000274658203, + "Volume": 2205800 + }, + { + "Date": "2026-01-21", + "Open": 102.5, + "Close": 104.66999816894531, + "Volume": 1570400 + }, + { + "Date": "2026-01-22", + "Open": 105.0199966430664, + "Close": 105.05999755859375, + "Volume": 1307500 + }, + { + "Date": "2026-01-23", + "Open": 104.33999633789062, + "Close": 101.98999786376953, + "Volume": 2360800 + }, + { + "Date": "2026-01-26", + "Open": 101.56999969482422, + "Close": 102.58000183105469, + "Volume": 1438800 + }, + { + "Date": "2026-01-27", + "Open": 103.0, + "Close": 103.47000122070312, + "Volume": 1544400 + }, + { + "Date": "2026-01-28", + "Open": 103.0199966430664, + "Close": 101.18000030517578, + "Volume": 1576600 + }, + { + "Date": "2026-01-29", + "Open": 101.08999633789062, + "Close": 101.08000183105469, + "Volume": 1439900 + }, + { + "Date": "2026-01-30", + "Open": 100.7699966430664, + "Close": 100.06999969482422, + "Volume": 1988900 + }, + { + "Date": "2026-02-02", + "Open": 99.75, + "Close": 102.66999816894531, + "Volume": 1574000 + }, + { + "Date": "2026-02-03", + "Open": 102.75, + "Close": 100.91999816894531, + "Volume": 1552600 + }, + { + "Date": "2026-02-04", + "Open": 102.61000061035156, + "Close": 102.5999984741211, + "Volume": 1915200 + }, + { + "Date": "2026-02-05", + "Open": 102.70999908447266, + "Close": 102.76000213623047, + "Volume": 2047300 + }, + { + "Date": "2026-02-06", + "Open": 103.75, + "Close": 108.38999938964844, + "Volume": 2193700 + }, + { + "Date": "2026-02-09", + "Open": 108.5, + "Close": 109.02999877929688, + "Volume": 2700700 + }, + { + "Date": "2026-02-10", + "Open": 103.0, + "Close": 100.05000305175781, + "Volume": 4748800 + }, + { + "Date": "2026-02-11", + "Open": 98.5199966430664, + "Close": 98.83999633789062, + "Volume": 1925200 + }, + { + "Date": "2026-02-12", + "Open": 98.87000274658203, + "Close": 100.75, + "Volume": 1700500 + }, + { + "Date": "2026-02-13", + "Open": 101.47000122070312, + "Close": 101.0999984741211, + "Volume": 1384500 + }, + { + "Date": "2026-02-17", + "Open": 101.72000122070312, + "Close": 101.16000366210938, + "Volume": 1905100 + }, + { + "Date": "2026-02-18", + "Open": 100.7699966430664, + "Close": 102.98999786376953, + "Volume": 1607200 + }, + { + "Date": "2026-02-19", + "Open": 102.12999725341797, + "Close": 101.7300033569336, + "Volume": 1460300 + }, + { + "Date": "2026-02-20", + "Open": 101.62999725341797, + "Close": 101.31999969482422, + "Volume": 1509200 + }, + { + "Date": "2026-02-23", + "Open": 101.31999969482422, + "Close": 100.8499984741211, + "Volume": 1333400 + }, + { + "Date": "2026-02-24", + "Open": 100.86000061035156, + "Close": 101.05000305175781, + "Volume": 1696300 + }, + { + "Date": "2026-02-25", + "Open": 101.05000305175781, + "Close": 99.9800033569336, + "Volume": 1664600 + }, + { + "Date": "2026-02-26", + "Open": 99.91000366210938, + "Close": 100.08999633789062, + "Volume": 2092100 + }, + { + "Date": "2026-02-27", + "Open": 99.04000091552734, + "Close": 101.2699966430664, + "Volume": 2315000 + }, + { + "Date": "2026-03-02", + "Open": 99.94000244140625, + "Close": 100.04000091552734, + "Volume": 1672700 + }, + { + "Date": "2026-03-03", + "Open": 98.4800033569336, + "Close": 98.06999969482422, + "Volume": 1644800 + }, + { + "Date": "2026-03-04", + "Open": 99.16000366210938, + "Close": 98.86000061035156, + "Volume": 1628600 + }, + { + "Date": "2026-03-05", + "Open": 97.98999786376953, + "Close": 97.33000183105469, + "Volume": 1330400 + }, + { + "Date": "2026-03-06", + "Open": 96.2300033569336, + "Close": 95.94000244140625, + "Volume": 1255000 + }, + { + "Date": "2026-03-09", + "Open": 95.94000244140625, + "Close": 97.0999984741211, + "Volume": 1521200 + }, + { + "Date": "2026-03-10", + "Open": 97.5199966430664, + "Close": 96.0199966430664, + "Volume": 1547800 + }, + { + "Date": "2026-03-11", + "Open": 95.9800033569336, + "Close": 94.66000366210938, + "Volume": 1726400 + }, + { + "Date": "2026-03-12", + "Open": 93.0, + "Close": 92.02999877929688, + "Volume": 1947400 + }, + { + "Date": "2026-03-13", + "Open": 93.25, + "Close": 92.54000091552734, + "Volume": 1683700 + }, + { + "Date": "2026-03-16", + "Open": 92.13999938964844, + "Close": 93.0, + "Volume": 1617400 + }, + { + "Date": "2026-03-17", + "Open": 93.04000091552734, + "Close": 94.22000122070312, + "Volume": 1864600 + }, + { + "Date": "2026-03-18", + "Open": 93.3499984741211, + "Close": 92.23999786376953, + "Volume": 1577200 + }, + { + "Date": "2026-03-19", + "Open": 91.87999725341797, + "Close": 92.94999694824219, + "Volume": 1331600 + }, + { + "Date": "2026-03-20", + "Open": 92.80999755859375, + "Close": 90.77999877929688, + "Volume": 4388700 + }, + { + "Date": "2026-03-23", + "Open": 91.16000366210938, + "Close": 90.44999694824219, + "Volume": 1415700 + }, + { + "Date": "2026-03-24", + "Open": 89.62999725341797, + "Close": 90.62000274658203, + "Volume": 1584200 + }, + { + "Date": "2026-03-25", + "Open": 91.0, + "Close": 92.2300033569336, + "Volume": 1055700 + }, + { + "Date": "2026-03-26", + "Open": 90.98999786376953, + "Close": 92.26000213623047, + "Volume": 1229600 + }, + { + "Date": "2026-03-27", + "Open": 92.27999877929688, + "Close": 90.30000305175781, + "Volume": 1494300 + }, + { + "Date": "2026-03-30", + "Open": 91.12999725341797, + "Close": 90.33000183105469, + "Volume": 1535700 + }, + { + "Date": "2026-03-31", + "Open": 91.54000091552734, + "Close": 94.12000274658203, + "Volume": 1826400 + }, + { + "Date": "2026-04-01", + "Open": 94.6500015258789, + "Close": 94.30000305175781, + "Volume": 1481000 + }, + { + "Date": "2026-04-02", + "Open": 93.0199966430664, + "Close": 95.93000030517578, + "Volume": 1160100 + }, + { + "Date": "2026-04-06", + "Open": 94.95999908447266, + "Close": 94.86000061035156, + "Volume": 998000 + }, + { + "Date": "2026-04-07", + "Open": 94.43000030517578, + "Close": 93.69000244140625, + "Volume": 1393600 + }, + { + "Date": "2026-04-08", + "Open": 95.38999938964844, + "Close": 94.34929656982422, + "Volume": 152394 + } + ], + "IEX": [ + { + "Date": "2025-11-26", + "Open": 172.39101106744585, + "Close": 173.12831115722656, + "Volume": 406200 + }, + { + "Date": "2025-11-28", + "Open": 173.73608656257457, + "Close": 173.2976837158203, + "Volume": 243300 + }, + { + "Date": "2025-12-01", + "Open": 171.75333319018483, + "Close": 174.00511169433594, + "Volume": 762400 + }, + { + "Date": "2025-12-02", + "Open": 174.00510555591248, + "Close": 174.46343994140625, + "Volume": 446900 + }, + { + "Date": "2025-12-03", + "Open": 175.36016143611562, + "Close": 177.5621337890625, + "Volume": 466500 + }, + { + "Date": "2025-12-04", + "Open": 177.562139336859, + "Close": 178.379150390625, + "Volume": 904000 + }, + { + "Date": "2025-12-05", + "Open": 176.5059801874814, + "Close": 176.89456176757812, + "Volume": 597300 + }, + { + "Date": "2025-12-08", + "Open": 176.7550741415737, + "Close": 175.3103485107422, + "Volume": 583700 + }, + { + "Date": "2025-12-09", + "Open": 175.1210412779764, + "Close": 172.8692626953125, + "Volume": 541900 + }, + { + "Date": "2025-12-10", + "Open": 173.7061921407256, + "Close": 175.86830139160156, + "Volume": 807600 + }, + { + "Date": "2025-12-11", + "Open": 176.09749014726341, + "Close": 180.5811309814453, + "Volume": 632200 + }, + { + "Date": "2025-12-12", + "Open": 181.78671814535548, + "Close": 178.27951049804688, + "Volume": 742200 + }, + { + "Date": "2025-12-15", + "Open": 178.54853047948598, + "Close": 178.04039001464844, + "Volume": 562200 + }, + { + "Date": "2025-12-16", + "Open": 178.05034240267776, + "Close": 176.54583740234375, + "Volume": 664600 + }, + { + "Date": "2025-12-17", + "Open": 175.73878611245715, + "Close": 175.68896484375, + "Volume": 977500 + }, + { + "Date": "2025-12-18", + "Open": 176.9742799593634, + "Close": 176.85472106933594, + "Volume": 574600 + }, + { + "Date": "2025-12-19", + "Open": 176.48606660058786, + "Close": 177.13369750976562, + "Volume": 1571700 + }, + { + "Date": "2025-12-22", + "Open": 177.9905649249734, + "Close": 178.86737060546875, + "Volume": 515200 + }, + { + "Date": "2025-12-23", + "Open": 179.07660419664697, + "Close": 179.68438720703125, + "Volume": 464200 + }, + { + "Date": "2025-12-24", + "Open": 179.5947126262756, + "Close": 179.54489135742188, + "Volume": 159700 + }, + { + "Date": "2025-12-26", + "Open": 178.76773721274796, + "Close": 179.6644744873047, + "Volume": 225100 + }, + { + "Date": "2025-12-29", + "Open": 179.68439297123058, + "Close": 179.3555908203125, + "Volume": 344900 + }, + { + "Date": "2025-12-30", + "Open": 178.89727282981002, + "Close": 178.6282501220703, + "Volume": 380800 + }, + { + "Date": "2025-12-31", + "Open": 178.4987140035062, + "Close": 177.29312133789062, + "Volume": 466300 + }, + { + "Date": "2026-01-02", + "Open": 177.38278803945406, + "Close": 178.40904235839844, + "Volume": 493300 + }, + { + "Date": "2026-01-05", + "Open": 176.99419979630963, + "Close": 180.14271545410156, + "Volume": 408000 + }, + { + "Date": "2026-01-06", + "Open": 182.16534085466702, + "Close": 183.20155334472656, + "Volume": 671600 + }, + { + "Date": "2026-01-07", + "Open": 183.34103939241254, + "Close": 179.83384704589844, + "Volume": 544900 + }, + { + "Date": "2026-01-08", + "Open": 179.21609911952729, + "Close": 184.0684051513672, + "Volume": 417700 + }, + { + "Date": "2026-01-09", + "Open": 184.94519342112312, + "Close": 184.03851318359375, + "Volume": 399600 + }, + { + "Date": "2026-01-12", + "Open": 183.51042538853022, + "Close": 185.65261840820312, + "Volume": 522300 + }, + { + "Date": "2026-01-13", + "Open": 186.36003256162232, + "Close": 186.64898681640625, + "Volume": 435400 + }, + { + "Date": "2026-01-14", + "Open": 186.9279643004779, + "Close": 189.84730529785156, + "Volume": 609300 + }, + { + "Date": "2026-01-15", + "Open": 191.3817163325373, + "Close": 194.5900115966797, + "Volume": 1055400 + }, + { + "Date": "2026-01-16", + "Open": 193.85000610351562, + "Close": 196.92999267578125, + "Volume": 1049700 + }, + { + "Date": "2026-01-20", + "Open": 193.75, + "Close": 193.3000030517578, + "Volume": 963600 + }, + { + "Date": "2026-01-21", + "Open": 195.22000122070312, + "Close": 199.05999755859375, + "Volume": 693600 + }, + { + "Date": "2026-01-22", + "Open": 199.7899932861328, + "Close": 197.83999633789062, + "Volume": 591700 + }, + { + "Date": "2026-01-23", + "Open": 198.1199951171875, + "Close": 195.27000427246094, + "Volume": 582000 + }, + { + "Date": "2026-01-26", + "Open": 194.9499969482422, + "Close": 195.24000549316406, + "Volume": 619200 + }, + { + "Date": "2026-01-27", + "Open": 194.8800048828125, + "Close": 194.85000610351562, + "Volume": 488700 + }, + { + "Date": "2026-01-28", + "Open": 194.36000061035156, + "Close": 196.39999389648438, + "Volume": 1153300 + }, + { + "Date": "2026-01-29", + "Open": 198.13999938964844, + "Close": 199.72000122070312, + "Volume": 835900 + }, + { + "Date": "2026-01-30", + "Open": 198.35000610351562, + "Close": 198.5500030517578, + "Volume": 1045300 + }, + { + "Date": "2026-02-02", + "Open": 197.66000366210938, + "Close": 198.22000122070312, + "Volume": 954400 + }, + { + "Date": "2026-02-03", + "Open": 197.10000610351562, + "Close": 201.61000061035156, + "Volume": 2003700 + }, + { + "Date": "2026-02-04", + "Open": 199.91000366210938, + "Close": 212.25, + "Volume": 2355300 + }, + { + "Date": "2026-02-05", + "Open": 212.22999572753906, + "Close": 212.94000244140625, + "Volume": 1381600 + }, + { + "Date": "2026-02-06", + "Open": 215.1999969482422, + "Close": 211.3699951171875, + "Volume": 1378200 + }, + { + "Date": "2026-02-09", + "Open": 211.9600067138672, + "Close": 210.75, + "Volume": 1237200 + }, + { + "Date": "2026-02-10", + "Open": 211.55999755859375, + "Close": 214.5800018310547, + "Volume": 921400 + }, + { + "Date": "2026-02-11", + "Open": 214.36000061035156, + "Close": 211.47999572753906, + "Volume": 1336400 + }, + { + "Date": "2026-02-12", + "Open": 213.08999633789062, + "Close": 205.13999938964844, + "Volume": 1236700 + }, + { + "Date": "2026-02-13", + "Open": 205.0800018310547, + "Close": 210.41000366210938, + "Volume": 1164500 + }, + { + "Date": "2026-02-17", + "Open": 210.5500030517578, + "Close": 209.2100067138672, + "Volume": 960700 + }, + { + "Date": "2026-02-18", + "Open": 209.08999633789062, + "Close": 208.97999572753906, + "Volume": 747600 + }, + { + "Date": "2026-02-19", + "Open": 208.77999877929688, + "Close": 207.86000061035156, + "Volume": 518900 + }, + { + "Date": "2026-02-20", + "Open": 207.47999572753906, + "Close": 207.47999572753906, + "Volume": 606200 + }, + { + "Date": "2026-02-23", + "Open": 206.4499969482422, + "Close": 206.64999389648438, + "Volume": 591400 + }, + { + "Date": "2026-02-24", + "Open": 206.91000366210938, + "Close": 208.4499969482422, + "Volume": 448800 + }, + { + "Date": "2026-02-25", + "Open": 209.22999572753906, + "Close": 206.17999267578125, + "Volume": 461700 + }, + { + "Date": "2026-02-26", + "Open": 207.02000427246094, + "Close": 209.58999633789062, + "Volume": 493000 + }, + { + "Date": "2026-02-27", + "Open": 205.1300048828125, + "Close": 209.47000122070312, + "Volume": 742500 + }, + { + "Date": "2026-03-02", + "Open": 207.00999450683594, + "Close": 211.5399932861328, + "Volume": 658400 + }, + { + "Date": "2026-03-03", + "Open": 207.27000427246094, + "Close": 208.9600067138672, + "Volume": 672500 + }, + { + "Date": "2026-03-04", + "Open": 209.57000732421875, + "Close": 208.6999969482422, + "Volume": 390900 + }, + { + "Date": "2026-03-05", + "Open": 207.36000061035156, + "Close": 203.3300018310547, + "Volume": 606400 + }, + { + "Date": "2026-03-06", + "Open": 200.27999877929688, + "Close": 197.89999389648438, + "Volume": 637300 + }, + { + "Date": "2026-03-09", + "Open": 194.24000549316406, + "Close": 197.60000610351562, + "Volume": 780900 + }, + { + "Date": "2026-03-10", + "Open": 197.32000732421875, + "Close": 195.7899932861328, + "Volume": 501800 + }, + { + "Date": "2026-03-11", + "Open": 195.0399932861328, + "Close": 194.47999572753906, + "Volume": 597900 + }, + { + "Date": "2026-03-12", + "Open": 192.77999877929688, + "Close": 188.11000061035156, + "Volume": 896100 + }, + { + "Date": "2026-03-13", + "Open": 189.6300048828125, + "Close": 188.17999267578125, + "Volume": 628700 + }, + { + "Date": "2026-03-16", + "Open": 189.55999755859375, + "Close": 189.57000732421875, + "Volume": 840900 + }, + { + "Date": "2026-03-17", + "Open": 191.22999572753906, + "Close": 190.38999938964844, + "Volume": 612400 + }, + { + "Date": "2026-03-18", + "Open": 188.9499969482422, + "Close": 190.16000366210938, + "Volume": 698700 + }, + { + "Date": "2026-03-19", + "Open": 186.47999572753906, + "Close": 187.3800048828125, + "Volume": 1140200 + }, + { + "Date": "2026-03-20", + "Open": 187.7100067138672, + "Close": 184.11000061035156, + "Volume": 3105700 + }, + { + "Date": "2026-03-23", + "Open": 189.10000610351562, + "Close": 188.61000061035156, + "Volume": 1571000 + }, + { + "Date": "2026-03-24", + "Open": 186.77000427246094, + "Close": 192.8800048828125, + "Volume": 1260500 + }, + { + "Date": "2026-03-25", + "Open": 195.05999755859375, + "Close": 191.6300048828125, + "Volume": 916000 + }, + { + "Date": "2026-03-26", + "Open": 190.69000244140625, + "Close": 189.72999572753906, + "Volume": 780600 + }, + { + "Date": "2026-03-27", + "Open": 189.4199981689453, + "Close": 186.5500030517578, + "Volume": 726800 + }, + { + "Date": "2026-03-30", + "Open": 188.3300018310547, + "Close": 183.49000549316406, + "Volume": 1015800 + }, + { + "Date": "2026-03-31", + "Open": 186.97999572753906, + "Close": 189.5500030517578, + "Volume": 851900 + }, + { + "Date": "2026-04-01", + "Open": 190.52000427246094, + "Close": 191.97999572753906, + "Volume": 724700 + }, + { + "Date": "2026-04-02", + "Open": 189.05999755859375, + "Close": 190.47000122070312, + "Volume": 460800 + }, + { + "Date": "2026-04-06", + "Open": 189.27999877929688, + "Close": 190.75999450683594, + "Volume": 530600 + }, + { + "Date": "2026-04-07", + "Open": 190.24000549316406, + "Close": 191.8300018310547, + "Volume": 595500 + }, + { + "Date": "2026-04-08", + "Open": 195.4199981689453, + "Close": 197.13999938964844, + "Volume": 147420 + } + ], + "IR": [ + { + "Date": "2025-11-26", + "Open": 79.23267945052696, + "Close": 79.85254669189453, + "Volume": 2230100 + }, + { + "Date": "2025-11-28", + "Open": 79.78256580984369, + "Close": 80.32244110107422, + "Volume": 1043900 + }, + { + "Date": "2025-12-01", + "Open": 79.66258977105342, + "Close": 79.17269897460938, + "Volume": 2145600 + }, + { + "Date": "2025-12-02", + "Open": 79.27267340993404, + "Close": 79.1626968383789, + "Volume": 2103100 + }, + { + "Date": "2025-12-03", + "Open": 79.46263681463955, + "Close": 79.73257446289062, + "Volume": 1525000 + }, + { + "Date": "2025-12-04", + "Open": 79.79255794832842, + "Close": 79.97251892089844, + "Volume": 2120300 + }, + { + "Date": "2025-12-05", + "Open": 79.83255223417154, + "Close": 79.8425521850586, + "Volume": 1621000 + }, + { + "Date": "2025-12-08", + "Open": 79.75256979498704, + "Close": 79.29267120361328, + "Volume": 2839100 + }, + { + "Date": "2025-12-09", + "Open": 79.24268184242032, + "Close": 78.36286926269531, + "Volume": 2324900 + }, + { + "Date": "2025-12-10", + "Open": 78.52284144299348, + "Close": 80.96231079101562, + "Volume": 2243000 + }, + { + "Date": "2025-12-11", + "Open": 81.45219747471829, + "Close": 83.42176818847656, + "Volume": 2535800 + }, + { + "Date": "2025-12-12", + "Open": 83.75168933168437, + "Close": 81.74213409423828, + "Volume": 3541900 + }, + { + "Date": "2025-12-15", + "Open": 82.1120504706123, + "Close": 81.6121597290039, + "Volume": 3538900 + }, + { + "Date": "2025-12-16", + "Open": 81.8621062329366, + "Close": 79.59260559082031, + "Volume": 2411300 + }, + { + "Date": "2025-12-17", + "Open": 79.37265497663817, + "Close": 78.10293579101562, + "Volume": 3235300 + }, + { + "Date": "2025-12-18", + "Open": 79.04272450507514, + "Close": 78.83277130126953, + "Volume": 3291700 + }, + { + "Date": "2025-12-19", + "Open": 78.79277392066822, + "Close": 79.2626724243164, + "Volume": 6617900 + }, + { + "Date": "2025-12-22", + "Open": 79.9725216635354, + "Close": 81.10227966308594, + "Volume": 1901100 + }, + { + "Date": "2025-12-23", + "Open": 80.75234586700678, + "Close": 81.43219757080078, + "Volume": 1514800 + }, + { + "Date": "2025-12-24", + "Open": 81.42220857893915, + "Close": 81.55217742919922, + "Volume": 633000 + }, + { + "Date": "2025-12-26", + "Open": 81.20225310084562, + "Close": 81.26223754882812, + "Volume": 900200 + }, + { + "Date": "2025-12-29", + "Open": 81.34222278968815, + "Close": 80.88232421875, + "Volume": 1452400 + }, + { + "Date": "2025-12-30", + "Open": 80.76234647050589, + "Close": 80.63237762451172, + "Volume": 1182100 + }, + { + "Date": "2025-12-31", + "Open": 80.65237022049108, + "Close": 79.20269012451172, + "Volume": 1306700 + }, + { + "Date": "2026-01-02", + "Open": 79.81256100078775, + "Close": 79.7425765991211, + "Volume": 1647600 + }, + { + "Date": "2026-01-05", + "Open": 79.13270307274136, + "Close": 82.19203186035156, + "Volume": 2348700 + }, + { + "Date": "2026-01-06", + "Open": 82.06207013636852, + "Close": 83.41177368164062, + "Volume": 2625700 + }, + { + "Date": "2026-01-07", + "Open": 83.44176486592434, + "Close": 81.3122329711914, + "Volume": 2059100 + }, + { + "Date": "2026-01-08", + "Open": 81.28224114841763, + "Close": 84.35157012939453, + "Volume": 2432400 + }, + { + "Date": "2026-01-09", + "Open": 84.70148945286962, + "Close": 85.49131774902344, + "Volume": 2502300 + }, + { + "Date": "2026-01-12", + "Open": 85.28136590532164, + "Close": 86.02120208740234, + "Volume": 2134300 + }, + { + "Date": "2026-01-13", + "Open": 86.2311551825748, + "Close": 85.81124877929688, + "Volume": 2403000 + }, + { + "Date": "2026-01-14", + "Open": 85.5113081031205, + "Close": 85.97120666503906, + "Volume": 2764100 + }, + { + "Date": "2026-01-15", + "Open": 86.3811214476229, + "Close": 87.30091857910156, + "Volume": 1858000 + }, + { + "Date": "2026-01-16", + "Open": 87.01098148032763, + "Close": 88.14073944091797, + "Volume": 2535900 + }, + { + "Date": "2026-01-20", + "Open": 87.03098197959291, + "Close": 85.14139556884766, + "Volume": 5000900 + }, + { + "Date": "2026-01-21", + "Open": 86.34112637146941, + "Close": 89.80036926269531, + "Volume": 3672900 + }, + { + "Date": "2026-01-22", + "Open": 90.33025987205491, + "Close": 87.53087615966797, + "Volume": 5614600 + }, + { + "Date": "2026-01-23", + "Open": 87.63084714346387, + "Close": 87.1909408569336, + "Volume": 2290200 + }, + { + "Date": "2026-01-26", + "Open": 87.23093279917903, + "Close": 86.77103424072266, + "Volume": 2423800 + }, + { + "Date": "2026-01-27", + "Open": 86.77103504720748, + "Close": 86.25114440917969, + "Volume": 3504200 + }, + { + "Date": "2026-01-28", + "Open": 85.8512362664896, + "Close": 85.23136901855469, + "Volume": 2932000 + }, + { + "Date": "2026-01-29", + "Open": 86.30114002449412, + "Close": 88.8505859375, + "Volume": 8478000 + }, + { + "Date": "2026-01-30", + "Open": 88.16072946930174, + "Close": 86.07118225097656, + "Volume": 3674300 + }, + { + "Date": "2026-02-02", + "Open": 86.07118695396957, + "Close": 88.92057037353516, + "Volume": 3417000 + }, + { + "Date": "2026-02-03", + "Open": 89.23049937528839, + "Close": 93.69952392578125, + "Volume": 6447900 + }, + { + "Date": "2026-02-04", + "Open": 94.97924062268264, + "Close": 97.38871765136719, + "Volume": 13512500 + }, + { + "Date": "2026-02-05", + "Open": 96.63887858310773, + "Close": 95.97901916503906, + "Volume": 5365300 + }, + { + "Date": "2026-02-06", + "Open": 97.38871930734618, + "Close": 98.47847747802734, + "Volume": 6260100 + }, + { + "Date": "2026-02-09", + "Open": 97.888608914309, + "Close": 98.36849975585938, + "Volume": 4794500 + }, + { + "Date": "2026-02-10", + "Open": 98.66843803669339, + "Close": 97.77863311767578, + "Volume": 6858500 + }, + { + "Date": "2026-02-11", + "Open": 98.4084921524209, + "Close": 96.7288589477539, + "Volume": 9183100 + }, + { + "Date": "2026-02-12", + "Open": 97.84861895957516, + "Close": 94.18941497802734, + "Volume": 8677100 + }, + { + "Date": "2026-02-13", + "Open": 96.43891911642626, + "Close": 98.49846649169922, + "Volume": 6975400 + }, + { + "Date": "2026-02-17", + "Open": 97.08877765368263, + "Close": 98.73841857910156, + "Volume": 4708000 + }, + { + "Date": "2026-02-18", + "Open": 99.61822596365452, + "Close": 97.17875671386719, + "Volume": 2957600 + }, + { + "Date": "2026-02-19", + "Open": 96.64887649524997, + "Close": 96.1789779663086, + "Volume": 2846200 + }, + { + "Date": "2026-02-20", + "Open": 95.83905451580189, + "Close": 95.57910919189453, + "Volume": 3696100 + }, + { + "Date": "2026-02-23", + "Open": 95.33915956735777, + "Close": 93.91947174072266, + "Volume": 2916700 + }, + { + "Date": "2026-02-24", + "Open": 94.03944102768354, + "Close": 94.61931610107422, + "Volume": 2507900 + }, + { + "Date": "2026-02-25", + "Open": 94.90925826567559, + "Close": 92.99967193603516, + "Volume": 4850900 + }, + { + "Date": "2026-02-26", + "Open": 93.46957231059869, + "Close": 94.50934600830078, + "Volume": 2929800 + }, + { + "Date": "2026-02-27", + "Open": 93.18963343455086, + "Close": 94.11943054199219, + "Volume": 3201000 + }, + { + "Date": "2026-03-02", + "Open": 92.72973584693341, + "Close": 93.94947052001953, + "Volume": 2856300 + }, + { + "Date": "2026-03-03", + "Open": 91.29004354885701, + "Close": 91.5199966430664, + "Volume": 2567900 + }, + { + "Date": "2026-03-04", + "Open": 91.87000274658203, + "Close": 91.83999633789062, + "Volume": 2608900 + }, + { + "Date": "2026-03-05", + "Open": 91.20999908447266, + "Close": 90.51000213623047, + "Volume": 3231800 + }, + { + "Date": "2026-03-06", + "Open": 88.5199966430664, + "Close": 86.43000030517578, + "Volume": 2660000 + }, + { + "Date": "2026-03-09", + "Open": 84.55999755859375, + "Close": 86.66000366210938, + "Volume": 2748400 + }, + { + "Date": "2026-03-10", + "Open": 86.5999984741211, + "Close": 86.41999816894531, + "Volume": 2824700 + }, + { + "Date": "2026-03-11", + "Open": 85.51000213623047, + "Close": 85.16999816894531, + "Volume": 2170200 + }, + { + "Date": "2026-03-12", + "Open": 83.88999938964844, + "Close": 81.16999816894531, + "Volume": 3345500 + }, + { + "Date": "2026-03-13", + "Open": 81.98999786376953, + "Close": 82.12999725341797, + "Volume": 8087000 + }, + { + "Date": "2026-03-16", + "Open": 83.01000213623047, + "Close": 83.80999755859375, + "Volume": 4302700 + }, + { + "Date": "2026-03-17", + "Open": 84.66000366210938, + "Close": 84.05999755859375, + "Volume": 2360700 + }, + { + "Date": "2026-03-18", + "Open": 83.8499984741211, + "Close": 82.02999877929688, + "Volume": 2822700 + }, + { + "Date": "2026-03-19", + "Open": 80.68000030517578, + "Close": 82.16000366210938, + "Volume": 4070600 + }, + { + "Date": "2026-03-20", + "Open": 81.9000015258789, + "Close": 81.38999938964844, + "Volume": 4280300 + }, + { + "Date": "2026-03-23", + "Open": 83.94999694824219, + "Close": 82.29000091552734, + "Volume": 2072500 + }, + { + "Date": "2026-03-24", + "Open": 81.12999725341797, + "Close": 83.1500015258789, + "Volume": 2776900 + }, + { + "Date": "2026-03-25", + "Open": 84.30000305175781, + "Close": 83.6500015258789, + "Volume": 2052900 + }, + { + "Date": "2026-03-26", + "Open": 82.66000366210938, + "Close": 81.38999938964844, + "Volume": 1731800 + }, + { + "Date": "2026-03-27", + "Open": 80.94000244140625, + "Close": 79.44999694824219, + "Volume": 3016000 + }, + { + "Date": "2026-03-30", + "Open": 79.30999755859375, + "Close": 76.94000244140625, + "Volume": 3951700 + }, + { + "Date": "2026-03-31", + "Open": 78.52999877929688, + "Close": 80.12000274658203, + "Volume": 2975800 + }, + { + "Date": "2026-04-01", + "Open": 80.25, + "Close": 80.0, + "Volume": 2395900 + }, + { + "Date": "2026-04-02", + "Open": 77.75, + "Close": 77.91000366210938, + "Volume": 3190800 + }, + { + "Date": "2026-04-06", + "Open": 77.44999694824219, + "Close": 78.69999694824219, + "Volume": 2044700 + }, + { + "Date": "2026-04-07", + "Open": 78.4000015258789, + "Close": 79.55000305175781, + "Volume": 3055500 + }, + { + "Date": "2026-04-08", + "Open": 81.93000030517578, + "Close": 83.61000061035156, + "Volume": 666274 + } + ], + "IQV": [ + { + "Date": "2025-11-26", + "Open": 230.44000244140625, + "Close": 231.8000030517578, + "Volume": 1265200 + }, + { + "Date": "2025-11-28", + "Open": 232.52000427246094, + "Close": 230.00999450683594, + "Volume": 471400 + }, + { + "Date": "2025-12-01", + "Open": 229.16000366210938, + "Close": 228.47000122070312, + "Volume": 1266600 + }, + { + "Date": "2025-12-02", + "Open": 228.16000366210938, + "Close": 225.6300048828125, + "Volume": 1566100 + }, + { + "Date": "2025-12-03", + "Open": 226.74000549316406, + "Close": 227.24000549316406, + "Volume": 1225100 + }, + { + "Date": "2025-12-04", + "Open": 227.52999877929688, + "Close": 224.9199981689453, + "Volume": 3298900 + }, + { + "Date": "2025-12-05", + "Open": 223.4600067138672, + "Close": 225.85000610351562, + "Volume": 1690000 + }, + { + "Date": "2025-12-08", + "Open": 225.0500030517578, + "Close": 223.57000732421875, + "Volume": 1269900 + }, + { + "Date": "2025-12-09", + "Open": 222.49000549316406, + "Close": 218.05999755859375, + "Volume": 1185500 + }, + { + "Date": "2025-12-10", + "Open": 219.27999877929688, + "Close": 222.9199981689453, + "Volume": 1458900 + }, + { + "Date": "2025-12-11", + "Open": 223.0399932861328, + "Close": 225.97999572753906, + "Volume": 994300 + }, + { + "Date": "2025-12-12", + "Open": 226.0500030517578, + "Close": 222.25999450683594, + "Volume": 1007100 + }, + { + "Date": "2025-12-15", + "Open": 224.0500030517578, + "Close": 223.6300048828125, + "Volume": 1383300 + }, + { + "Date": "2025-12-16", + "Open": 222.86000061035156, + "Close": 221.67999267578125, + "Volume": 1424700 + }, + { + "Date": "2025-12-17", + "Open": 220.2100067138672, + "Close": 221.42999267578125, + "Volume": 1409200 + }, + { + "Date": "2025-12-18", + "Open": 222.0500030517578, + "Close": 222.52000427246094, + "Volume": 1251400 + }, + { + "Date": "2025-12-19", + "Open": 223.0399932861328, + "Close": 220.69000244140625, + "Volume": 4467400 + }, + { + "Date": "2025-12-22", + "Open": 221.7100067138672, + "Close": 224.3699951171875, + "Volume": 1277000 + }, + { + "Date": "2025-12-23", + "Open": 223.1699981689453, + "Close": 225.14999389648438, + "Volume": 711800 + }, + { + "Date": "2025-12-24", + "Open": 225.33999633789062, + "Close": 226.02000427246094, + "Volume": 344800 + }, + { + "Date": "2025-12-26", + "Open": 226.14999389648438, + "Close": 226.9199981689453, + "Volume": 426100 + }, + { + "Date": "2025-12-29", + "Open": 225.49000549316406, + "Close": 227.11000061035156, + "Volume": 467000 + }, + { + "Date": "2025-12-30", + "Open": 226.11000061035156, + "Close": 227.69000244140625, + "Volume": 535200 + }, + { + "Date": "2025-12-31", + "Open": 227.17999267578125, + "Close": 225.41000366210938, + "Volume": 502200 + }, + { + "Date": "2026-01-02", + "Open": 225.41000366210938, + "Close": 225.3699951171875, + "Volume": 774800 + }, + { + "Date": "2026-01-05", + "Open": 222.5500030517578, + "Close": 234.58999633789062, + "Volume": 1508700 + }, + { + "Date": "2026-01-06", + "Open": 234.60000610351562, + "Close": 240.52999877929688, + "Volume": 1636400 + }, + { + "Date": "2026-01-07", + "Open": 241.0, + "Close": 244.2899932861328, + "Volume": 1935600 + }, + { + "Date": "2026-01-08", + "Open": 241.64999389648438, + "Close": 243.19000244140625, + "Volume": 1832200 + }, + { + "Date": "2026-01-09", + "Open": 244.6300048828125, + "Close": 242.41000366210938, + "Volume": 1291400 + }, + { + "Date": "2026-01-12", + "Open": 243.41000366210938, + "Close": 240.86000061035156, + "Volume": 930100 + }, + { + "Date": "2026-01-13", + "Open": 242.27999877929688, + "Close": 241.57000732421875, + "Volume": 1120600 + }, + { + "Date": "2026-01-14", + "Open": 241.27000427246094, + "Close": 241.35000610351562, + "Volume": 882200 + }, + { + "Date": "2026-01-15", + "Open": 240.88999938964844, + "Close": 241.27999877929688, + "Volume": 723500 + }, + { + "Date": "2026-01-16", + "Open": 240.36000061035156, + "Close": 237.67999267578125, + "Volume": 1350700 + }, + { + "Date": "2026-01-20", + "Open": 232.5, + "Close": 233.69000244140625, + "Volume": 1231200 + }, + { + "Date": "2026-01-21", + "Open": 235.9199981689453, + "Close": 241.39999389648438, + "Volume": 1016700 + }, + { + "Date": "2026-01-22", + "Open": 242.0, + "Close": 239.0500030517578, + "Volume": 1327100 + }, + { + "Date": "2026-01-23", + "Open": 238.5, + "Close": 235.30999755859375, + "Volume": 683300 + }, + { + "Date": "2026-01-26", + "Open": 234.75999450683594, + "Close": 239.42999267578125, + "Volume": 945800 + }, + { + "Date": "2026-01-27", + "Open": 237.8000030517578, + "Close": 241.0399932861328, + "Volume": 1315900 + }, + { + "Date": "2026-01-28", + "Open": 239.38999938964844, + "Close": 239.75999450683594, + "Volume": 1590800 + }, + { + "Date": "2026-01-29", + "Open": 240.3300018310547, + "Close": 235.6199951171875, + "Volume": 1450200 + }, + { + "Date": "2026-01-30", + "Open": 234.41000366210938, + "Close": 230.14999389648438, + "Volume": 1463900 + }, + { + "Date": "2026-02-02", + "Open": 228.74000549316406, + "Close": 231.22999572753906, + "Volume": 806000 + }, + { + "Date": "2026-02-03", + "Open": 230.0800018310547, + "Close": 203.77000427246094, + "Volume": 4933300 + }, + { + "Date": "2026-02-04", + "Open": 201.25, + "Close": 202.5399932861328, + "Volume": 3392600 + }, + { + "Date": "2026-02-05", + "Open": 199.8800048828125, + "Close": 180.9600067138672, + "Volume": 4424700 + }, + { + "Date": "2026-02-06", + "Open": 183.1199951171875, + "Close": 187.49000549316406, + "Volume": 3443000 + }, + { + "Date": "2026-02-09", + "Open": 187.25999450683594, + "Close": 192.6699981689453, + "Volume": 2045100 + }, + { + "Date": "2026-02-10", + "Open": 192.97000122070312, + "Close": 182.4499969482422, + "Volume": 3647100 + }, + { + "Date": "2026-02-11", + "Open": 180.33999633789062, + "Close": 177.17999267578125, + "Volume": 4558900 + }, + { + "Date": "2026-02-12", + "Open": 162.92999267578125, + "Close": 168.85000610351562, + "Volume": 7055300 + }, + { + "Date": "2026-02-13", + "Open": 169.97999572753906, + "Close": 166.94000244140625, + "Volume": 4265600 + }, + { + "Date": "2026-02-17", + "Open": 166.2100067138672, + "Close": 164.44000244140625, + "Volume": 2212500 + }, + { + "Date": "2026-02-18", + "Open": 164.72999572753906, + "Close": 171.05999755859375, + "Volume": 2597800 + }, + { + "Date": "2026-02-19", + "Open": 169.0500030517578, + "Close": 169.36000061035156, + "Volume": 3586300 + }, + { + "Date": "2026-02-20", + "Open": 168.3000030517578, + "Close": 165.6199951171875, + "Volume": 2581800 + }, + { + "Date": "2026-02-23", + "Open": 163.86000061035156, + "Close": 162.30999755859375, + "Volume": 2620400 + }, + { + "Date": "2026-02-24", + "Open": 162.61000061035156, + "Close": 164.8800048828125, + "Volume": 2643400 + }, + { + "Date": "2026-02-25", + "Open": 166.38999938964844, + "Close": 161.91000366210938, + "Volume": 3192000 + }, + { + "Date": "2026-02-26", + "Open": 165.5800018310547, + "Close": 170.63999938964844, + "Volume": 4139400 + }, + { + "Date": "2026-02-27", + "Open": 168.0800018310547, + "Close": 178.80999755859375, + "Volume": 5206400 + }, + { + "Date": "2026-03-02", + "Open": 174.80999755859375, + "Close": 174.27000427246094, + "Volume": 1807300 + }, + { + "Date": "2026-03-03", + "Open": 170.7899932861328, + "Close": 173.9600067138672, + "Volume": 1577100 + }, + { + "Date": "2026-03-04", + "Open": 174.72999572753906, + "Close": 177.8800048828125, + "Volume": 1778900 + }, + { + "Date": "2026-03-05", + "Open": 176.69000244140625, + "Close": 178.5, + "Volume": 2101600 + }, + { + "Date": "2026-03-06", + "Open": 178.1999969482422, + "Close": 174.49000549316406, + "Volume": 1766000 + }, + { + "Date": "2026-03-09", + "Open": 174.49000549316406, + "Close": 178.5500030517578, + "Volume": 1979300 + }, + { + "Date": "2026-03-10", + "Open": 178.1199951171875, + "Close": 170.92999267578125, + "Volume": 1597700 + }, + { + "Date": "2026-03-11", + "Open": 170.41000366210938, + "Close": 171.5800018310547, + "Volume": 977200 + }, + { + "Date": "2026-03-12", + "Open": 169.22999572753906, + "Close": 162.92999267578125, + "Volume": 1844300 + }, + { + "Date": "2026-03-13", + "Open": 164.64999389648438, + "Close": 164.72000122070312, + "Volume": 1600400 + }, + { + "Date": "2026-03-16", + "Open": 166.97999572753906, + "Close": 164.88999938964844, + "Volume": 1307700 + }, + { + "Date": "2026-03-17", + "Open": 166.6699981689453, + "Close": 168.42999267578125, + "Volume": 1449700 + }, + { + "Date": "2026-03-18", + "Open": 165.1699981689453, + "Close": 167.02000427246094, + "Volume": 1269200 + }, + { + "Date": "2026-03-19", + "Open": 165.30999755859375, + "Close": 166.47000122070312, + "Volume": 1345600 + }, + { + "Date": "2026-03-20", + "Open": 166.3699951171875, + "Close": 166.07000732421875, + "Volume": 3462100 + }, + { + "Date": "2026-03-23", + "Open": 170.25999450683594, + "Close": 166.9600067138672, + "Volume": 1402900 + }, + { + "Date": "2026-03-24", + "Open": 164.44000244140625, + "Close": 166.08999633789062, + "Volume": 1515100 + }, + { + "Date": "2026-03-25", + "Open": 168.5800018310547, + "Close": 165.63999938964844, + "Volume": 1451900 + }, + { + "Date": "2026-03-26", + "Open": 164.3300018310547, + "Close": 169.39999389648438, + "Volume": 1149100 + }, + { + "Date": "2026-03-27", + "Open": 167.5800018310547, + "Close": 163.85000610351562, + "Volume": 1526900 + }, + { + "Date": "2026-03-30", + "Open": 165.6699981689453, + "Close": 166.16000366210938, + "Volume": 1281400 + }, + { + "Date": "2026-03-31", + "Open": 168.72000122070312, + "Close": 170.5399932861328, + "Volume": 1354900 + }, + { + "Date": "2026-04-01", + "Open": 171.86000061035156, + "Close": 172.39999389648438, + "Volume": 770100 + }, + { + "Date": "2026-04-02", + "Open": 170.19000244140625, + "Close": 173.25999450683594, + "Volume": 794300 + }, + { + "Date": "2026-04-06", + "Open": 173.11000061035156, + "Close": 170.72000122070312, + "Volume": 1155300 + }, + { + "Date": "2026-04-07", + "Open": 169.39999389648438, + "Close": 170.6199951171875, + "Volume": 1336100 + }, + { + "Date": "2026-04-08", + "Open": 175.38999938964844, + "Close": 174.02999877929688, + "Volume": 310749 + } + ], + "IFF": [ + { + "Date": "2025-11-26", + "Open": 67.9185258622148, + "Close": 68.94609832763672, + "Volume": 1351800 + }, + { + "Date": "2025-11-28", + "Open": 68.8966934609635, + "Close": 68.6496810913086, + "Volume": 877200 + }, + { + "Date": "2025-12-01", + "Open": 68.45206705378482, + "Close": 68.44218444824219, + "Volume": 1356100 + }, + { + "Date": "2025-12-02", + "Open": 68.58052256632615, + "Close": 67.72091674804688, + "Volume": 1829400 + }, + { + "Date": "2025-12-03", + "Open": 67.90865449175166, + "Close": 66.3178939819336, + "Volume": 1960100 + }, + { + "Date": "2025-12-04", + "Open": 66.73286671249383, + "Close": 65.6954116821289, + "Volume": 1807700 + }, + { + "Date": "2025-12-05", + "Open": 65.67565249667865, + "Close": 66.37716674804688, + "Volume": 2046900 + }, + { + "Date": "2025-12-08", + "Open": 66.17956142359692, + "Close": 64.57891845703125, + "Volume": 1663900 + }, + { + "Date": "2025-12-09", + "Open": 64.54927876682937, + "Close": 63.76871871948242, + "Volume": 1796000 + }, + { + "Date": "2025-12-10", + "Open": 63.99596522776925, + "Close": 64.60855865478516, + "Volume": 2909900 + }, + { + "Date": "2025-12-11", + "Open": 62.741145378987305, + "Close": 62.49413299560547, + "Volume": 4578700 + }, + { + "Date": "2025-12-12", + "Open": 62.72138516928871, + "Close": 62.50401306152344, + "Volume": 3276100 + }, + { + "Date": "2025-12-15", + "Open": 62.92887009370423, + "Close": 63.403133392333984, + "Volume": 2724800 + }, + { + "Date": "2025-12-16", + "Open": 63.39325999930944, + "Close": 63.8082389831543, + "Volume": 2525900 + }, + { + "Date": "2025-12-17", + "Open": 63.600753468472774, + "Close": 64.8358154296875, + "Volume": 2102500 + }, + { + "Date": "2025-12-18", + "Open": 64.93461170694204, + "Close": 64.6283187866211, + "Volume": 2421800 + }, + { + "Date": "2025-12-19", + "Open": 64.42948732683703, + "Close": 65.38385009765625, + "Volume": 6198800 + }, + { + "Date": "2025-12-22", + "Open": 65.43356439111983, + "Close": 66.17916107177734, + "Volume": 1883100 + }, + { + "Date": "2025-12-23", + "Open": 66.60663753848178, + "Close": 65.98033905029297, + "Volume": 1697600 + }, + { + "Date": "2025-12-24", + "Open": 65.98033330259943, + "Close": 66.527099609375, + "Volume": 529200 + }, + { + "Date": "2025-12-26", + "Open": 66.4177467387488, + "Close": 67.0738754272461, + "Volume": 1019300 + }, + { + "Date": "2025-12-29", + "Open": 66.91481244132893, + "Close": 67.36217498779297, + "Volume": 1102100 + }, + { + "Date": "2025-12-30", + "Open": 67.24287542674642, + "Close": 67.53117370605469, + "Volume": 1300000 + }, + { + "Date": "2025-12-31", + "Open": 67.21305619232503, + "Close": 66.99434661865234, + "Volume": 1182700 + }, + { + "Date": "2026-01-02", + "Open": 67.13352028985042, + "Close": 67.63058471679688, + "Volume": 1616100 + }, + { + "Date": "2026-01-05", + "Open": 66.8949360073159, + "Close": 66.5668716430664, + "Volume": 1925600 + }, + { + "Date": "2026-01-06", + "Open": 66.11951528370112, + "Close": 68.46566009521484, + "Volume": 1608400 + }, + { + "Date": "2026-01-07", + "Open": 68.51536064167055, + "Close": 66.90487670898438, + "Volume": 1703900 + }, + { + "Date": "2026-01-08", + "Open": 66.2785707298068, + "Close": 68.17736053466797, + "Volume": 1577500 + }, + { + "Date": "2026-01-09", + "Open": 68.5750148061592, + "Close": 68.69430541992188, + "Volume": 1376400 + }, + { + "Date": "2026-01-12", + "Open": 69.01242840187845, + "Close": 68.55513000488281, + "Volume": 1357900 + }, + { + "Date": "2026-01-13", + "Open": 68.84342221470109, + "Close": 69.20130920410156, + "Volume": 1157700 + }, + { + "Date": "2026-01-14", + "Open": 69.44984627622793, + "Close": 69.7679672241211, + "Volume": 1667000 + }, + { + "Date": "2026-01-15", + "Open": 69.79779138462267, + "Close": 70.41415405273438, + "Volume": 1164700 + }, + { + "Date": "2026-01-16", + "Open": 70.08608294348171, + "Close": 71.2591552734375, + "Volume": 2073800 + }, + { + "Date": "2026-01-20", + "Open": 70.5235018535219, + "Close": 70.4439697265625, + "Volume": 1695800 + }, + { + "Date": "2026-01-21", + "Open": 71.08021617829627, + "Close": 70.88139343261719, + "Volume": 1806700 + }, + { + "Date": "2026-01-22", + "Open": 71.0901580970092, + "Close": 71.73634338378906, + "Volume": 1960200 + }, + { + "Date": "2026-01-23", + "Open": 71.73634644680274, + "Close": 72.80006408691406, + "Volume": 1461500 + }, + { + "Date": "2026-01-26", + "Open": 73.157940667799, + "Close": 73.5953598022461, + "Volume": 1463600 + }, + { + "Date": "2026-01-27", + "Open": 73.4561821958615, + "Close": 72.7801742553711, + "Volume": 1634800 + }, + { + "Date": "2026-01-28", + "Open": 73.1281177434978, + "Close": 71.73634338378906, + "Volume": 1444200 + }, + { + "Date": "2026-01-29", + "Open": 70.84162567422672, + "Close": 69.19136810302734, + "Volume": 2581900 + }, + { + "Date": "2026-01-30", + "Open": 68.81359885623787, + "Close": 69.40013122558594, + "Volume": 1672200 + }, + { + "Date": "2026-02-02", + "Open": 69.23113746044316, + "Close": 69.34049224853516, + "Volume": 1905800 + }, + { + "Date": "2026-02-03", + "Open": 68.95278110491623, + "Close": 69.96678924560547, + "Volume": 1866800 + }, + { + "Date": "2026-02-04", + "Open": 70.90127204627943, + "Close": 73.85383605957031, + "Volume": 2130400 + }, + { + "Date": "2026-02-05", + "Open": 73.48600715023437, + "Close": 72.99888610839844, + "Volume": 1506800 + }, + { + "Date": "2026-02-06", + "Open": 73.15794019370968, + "Close": 74.38072204589844, + "Volume": 1333600 + }, + { + "Date": "2026-02-09", + "Open": 74.52984315984165, + "Close": 74.73860931396484, + "Volume": 1265300 + }, + { + "Date": "2026-02-10", + "Open": 75.05672930767818, + "Close": 76.30933380126953, + "Volume": 1804700 + }, + { + "Date": "2026-02-11", + "Open": 75.7725078596438, + "Close": 76.51810455322266, + "Volume": 2306500 + }, + { + "Date": "2026-02-12", + "Open": 78.41688675322338, + "Close": 81.0215072631836, + "Volume": 4172500 + }, + { + "Date": "2026-02-13", + "Open": 82.01563088290662, + "Close": 82.5126953125, + "Volume": 4068500 + }, + { + "Date": "2026-02-17", + "Open": 83.50682353184175, + "Close": 82.25421905517578, + "Volume": 1652300 + }, + { + "Date": "2026-02-18", + "Open": 82.14486655776308, + "Close": 82.47293090820312, + "Volume": 1450900 + }, + { + "Date": "2026-02-19", + "Open": 82.28404260010429, + "Close": 81.14080047607422, + "Volume": 2184600 + }, + { + "Date": "2026-02-20", + "Open": 81.28991375931226, + "Close": 80.91214752197266, + "Volume": 1714900 + }, + { + "Date": "2026-02-23", + "Open": 80.59402741124579, + "Close": 81.75715637207031, + "Volume": 1583500 + }, + { + "Date": "2026-02-24", + "Open": 82.10509966795246, + "Close": 81.62792205810547, + "Volume": 1205000 + }, + { + "Date": "2026-02-25", + "Open": 81.45892135481962, + "Close": 79.4110107421875, + "Volume": 1666900 + }, + { + "Date": "2026-02-26", + "Open": 79.8583787199237, + "Close": 80.46479797363281, + "Volume": 1318600 + }, + { + "Date": "2026-02-27", + "Open": 80.27590878907513, + "Close": 81.74722290039062, + "Volume": 1406300 + }, + { + "Date": "2026-03-02", + "Open": 81.37939311988976, + "Close": 80.27590942382812, + "Volume": 1678700 + }, + { + "Date": "2026-03-03", + "Open": 78.57594564234267, + "Close": 78.69524383544922, + "Volume": 1977400 + }, + { + "Date": "2026-03-04", + "Open": 78.80459522920242, + "Close": 77.73094177246094, + "Volume": 1287600 + }, + { + "Date": "2026-03-05", + "Open": 77.11457598332736, + "Close": 74.93743133544922, + "Volume": 2735000 + }, + { + "Date": "2026-03-06", + "Open": 74.62925411226914, + "Close": 73.33688354492188, + "Volume": 1910500 + }, + { + "Date": "2026-03-09", + "Open": 72.3030006348175, + "Close": 72.73047637939453, + "Volume": 1692400 + }, + { + "Date": "2026-03-10", + "Open": 72.55152859512906, + "Close": 72.42228698730469, + "Volume": 1857200 + }, + { + "Date": "2026-03-11", + "Open": 72.00475308191801, + "Close": 68.31653594970703, + "Volume": 3103600 + }, + { + "Date": "2026-03-12", + "Open": 68.15747700674594, + "Close": 69.59896850585938, + "Volume": 2296600 + }, + { + "Date": "2026-03-13", + "Open": 70.5930910979255, + "Close": 69.20130920410156, + "Volume": 1690600 + }, + { + "Date": "2026-03-16", + "Open": 69.93696531801614, + "Close": 69.6784896850586, + "Volume": 1409500 + }, + { + "Date": "2026-03-17", + "Open": 71.88545510862456, + "Close": 70.86150360107422, + "Volume": 1629500 + }, + { + "Date": "2026-03-18", + "Open": 70.26503141514247, + "Close": 67.90894317626953, + "Volume": 1442800 + }, + { + "Date": "2026-03-19", + "Open": 67.50135033972802, + "Close": 67.72999572753906, + "Volume": 2366400 + }, + { + "Date": "2026-03-20", + "Open": 68.41999816894531, + "Close": 66.62000274658203, + "Volume": 2941900 + }, + { + "Date": "2026-03-23", + "Open": 68.11000061035156, + "Close": 68.12999725341797, + "Volume": 1849800 + }, + { + "Date": "2026-03-24", + "Open": 66.91000366210938, + "Close": 67.9000015258789, + "Volume": 1401300 + }, + { + "Date": "2026-03-25", + "Open": 68.77999877929688, + "Close": 70.70999908447266, + "Volume": 2000300 + }, + { + "Date": "2026-03-26", + "Open": 70.22000122070312, + "Close": 71.1500015258789, + "Volume": 1340900 + }, + { + "Date": "2026-03-27", + "Open": 70.93000030517578, + "Close": 71.01000213623047, + "Volume": 2033000 + }, + { + "Date": "2026-03-30", + "Open": 71.5, + "Close": 70.95999908447266, + "Volume": 1494400 + }, + { + "Date": "2026-03-31", + "Open": 71.47000122070312, + "Close": 72.55000305175781, + "Volume": 1610700 + }, + { + "Date": "2026-04-01", + "Open": 72.16999816894531, + "Close": 72.56999969482422, + "Volume": 1517700 + }, + { + "Date": "2026-04-02", + "Open": 72.02999877929688, + "Close": 72.43000030517578, + "Volume": 1232200 + }, + { + "Date": "2026-04-06", + "Open": 71.83999633789062, + "Close": 71.83000183105469, + "Volume": 768400 + }, + { + "Date": "2026-04-07", + "Open": 71.55000305175781, + "Close": 69.9800033569336, + "Volume": 1510900 + }, + { + "Date": "2026-04-08", + "Open": 72.12000274658203, + "Close": 72.79499816894531, + "Volume": 358850 + } + ], + "ISRG": [ + { + "Date": "2025-11-26", + "Open": 579.8499755859375, + "Close": 574.22998046875, + "Volume": 1158900 + }, + { + "Date": "2025-11-28", + "Open": 571.4099731445312, + "Close": 573.47998046875, + "Volume": 1003900 + }, + { + "Date": "2025-12-01", + "Open": 568.989990234375, + "Close": 567.3699951171875, + "Volume": 1206100 + }, + { + "Date": "2025-12-02", + "Open": 568.5999755859375, + "Close": 567.719970703125, + "Volume": 1748800 + }, + { + "Date": "2025-12-03", + "Open": 569.47998046875, + "Close": 569.7100219726562, + "Volume": 1090600 + }, + { + "Date": "2025-12-04", + "Open": 571.97998046875, + "Close": 568.6300048828125, + "Volume": 1147800 + }, + { + "Date": "2025-12-05", + "Open": 569.5, + "Close": 575.3400268554688, + "Volume": 1096600 + }, + { + "Date": "2025-12-08", + "Open": 576.1500244140625, + "Close": 566.8900146484375, + "Volume": 1298500 + }, + { + "Date": "2025-12-09", + "Open": 566.5, + "Close": 558.1300048828125, + "Volume": 1230000 + }, + { + "Date": "2025-12-10", + "Open": 557.760009765625, + "Close": 555.9199829101562, + "Volume": 1562900 + }, + { + "Date": "2025-12-11", + "Open": 545.469970703125, + "Close": 547.3599853515625, + "Volume": 1573800 + }, + { + "Date": "2025-12-12", + "Open": 546.0, + "Close": 542.3200073242188, + "Volume": 2116200 + }, + { + "Date": "2025-12-15", + "Open": 546.0499877929688, + "Close": 559.52001953125, + "Volume": 2928100 + }, + { + "Date": "2025-12-16", + "Open": 559.0499877929688, + "Close": 554.5800170898438, + "Volume": 1959400 + }, + { + "Date": "2025-12-17", + "Open": 554.6799926757812, + "Close": 556.8599853515625, + "Volume": 1705500 + }, + { + "Date": "2025-12-18", + "Open": 557.2899780273438, + "Close": 561.8900146484375, + "Volume": 1545600 + }, + { + "Date": "2025-12-19", + "Open": 561.6300048828125, + "Close": 572.469970703125, + "Volume": 4065300 + }, + { + "Date": "2025-12-22", + "Open": 576.0, + "Close": 579.8300170898438, + "Volume": 1453000 + }, + { + "Date": "2025-12-23", + "Open": 577.1400146484375, + "Close": 577.3400268554688, + "Volume": 1282800 + }, + { + "Date": "2025-12-24", + "Open": 577.3400268554688, + "Close": 577.1500244140625, + "Volume": 355200 + }, + { + "Date": "2025-12-26", + "Open": 578.2100219726562, + "Close": 577.8099975585938, + "Volume": 494800 + }, + { + "Date": "2025-12-29", + "Open": 577.8099975585938, + "Close": 575.4000244140625, + "Volume": 695100 + }, + { + "Date": "2025-12-30", + "Open": 572.2100219726562, + "Close": 572.6300048828125, + "Volume": 724900 + }, + { + "Date": "2025-12-31", + "Open": 572.5, + "Close": 566.3599853515625, + "Volume": 992500 + }, + { + "Date": "2026-01-02", + "Open": 566.780029296875, + "Close": 561.97998046875, + "Volume": 1298000 + }, + { + "Date": "2026-01-05", + "Open": 561.1500244140625, + "Close": 566.3800048828125, + "Volume": 1395000 + }, + { + "Date": "2026-01-06", + "Open": 565.0, + "Close": 592.8499755859375, + "Volume": 2629500 + }, + { + "Date": "2026-01-07", + "Open": 592.8900146484375, + "Close": 592.27001953125, + "Volume": 1863500 + }, + { + "Date": "2026-01-08", + "Open": 582.6900024414062, + "Close": 585.0800170898438, + "Volume": 1491200 + }, + { + "Date": "2026-01-09", + "Open": 587.3200073242188, + "Close": 586.239990234375, + "Volume": 1490700 + }, + { + "Date": "2026-01-12", + "Open": 581.969970703125, + "Close": 572.75, + "Volume": 1826000 + }, + { + "Date": "2026-01-13", + "Open": 571.4500122070312, + "Close": 561.8200073242188, + "Volume": 1515800 + }, + { + "Date": "2026-01-14", + "Open": 533.9600219726562, + "Close": 546.760009765625, + "Volume": 3602100 + }, + { + "Date": "2026-01-15", + "Open": 553.739990234375, + "Close": 541.3400268554688, + "Volume": 1909000 + }, + { + "Date": "2026-01-16", + "Open": 542.0, + "Close": 535.0, + "Volume": 3015500 + }, + { + "Date": "2026-01-20", + "Open": 527.0, + "Close": 527.4400024414062, + "Volume": 2149700 + }, + { + "Date": "2026-01-21", + "Open": 527.5900268554688, + "Close": 523.6900024414062, + "Volume": 2033900 + }, + { + "Date": "2026-01-22", + "Open": 525.4099731445312, + "Close": 525.8099975585938, + "Volume": 2911800 + }, + { + "Date": "2026-01-23", + "Open": 530.0, + "Close": 523.989990234375, + "Volume": 2799100 + }, + { + "Date": "2026-01-26", + "Open": 523.9500122070312, + "Close": 528.8099975585938, + "Volume": 2565100 + }, + { + "Date": "2026-01-27", + "Open": 532.6099853515625, + "Close": 525.0399780273438, + "Volume": 1503500 + }, + { + "Date": "2026-01-28", + "Open": 523.9099731445312, + "Close": 522.0399780273438, + "Volume": 1851300 + }, + { + "Date": "2026-01-29", + "Open": 521.1699829101562, + "Close": 507.54998779296875, + "Volume": 2167100 + }, + { + "Date": "2026-01-30", + "Open": 506.70001220703125, + "Close": 504.2200012207031, + "Volume": 1698300 + }, + { + "Date": "2026-02-02", + "Open": 502.0, + "Close": 496.7300109863281, + "Volume": 2133900 + }, + { + "Date": "2026-02-03", + "Open": 495.2099914550781, + "Close": 478.8800048828125, + "Volume": 3796500 + }, + { + "Date": "2026-02-04", + "Open": 480.1099853515625, + "Close": 478.489990234375, + "Volume": 3405300 + }, + { + "Date": "2026-02-05", + "Open": 482.7799987792969, + "Close": 476.32000732421875, + "Volume": 2912000 + }, + { + "Date": "2026-02-06", + "Open": 482.1700134277344, + "Close": 488.1499938964844, + "Volume": 2521100 + }, + { + "Date": "2026-02-09", + "Open": 486.04998779296875, + "Close": 492.8399963378906, + "Volume": 2207800 + }, + { + "Date": "2026-02-10", + "Open": 494.2200012207031, + "Close": 495.1499938964844, + "Volume": 1813100 + }, + { + "Date": "2026-02-11", + "Open": 492.75, + "Close": 496.1199951171875, + "Volume": 1933700 + }, + { + "Date": "2026-02-12", + "Open": 496.1199951171875, + "Close": 478.6000061035156, + "Volume": 2966500 + }, + { + "Date": "2026-02-13", + "Open": 480.5, + "Close": 485.8399963378906, + "Volume": 1984300 + }, + { + "Date": "2026-02-17", + "Open": 481.2200012207031, + "Close": 493.3500061035156, + "Volume": 1583200 + }, + { + "Date": "2026-02-18", + "Open": 494.239990234375, + "Close": 500.760009765625, + "Volume": 1464300 + }, + { + "Date": "2026-02-19", + "Open": 495.7099914550781, + "Close": 499.5299987792969, + "Volume": 1434200 + }, + { + "Date": "2026-02-20", + "Open": 497.1499938964844, + "Close": 504.04998779296875, + "Volume": 1553600 + }, + { + "Date": "2026-02-23", + "Open": 498.8800048828125, + "Close": 492.1000061035156, + "Volume": 1764900 + }, + { + "Date": "2026-02-24", + "Open": 489.69000244140625, + "Close": 494.0199890136719, + "Volume": 1404500 + }, + { + "Date": "2026-02-25", + "Open": 494.0, + "Close": 506.1700134277344, + "Volume": 2062000 + }, + { + "Date": "2026-02-26", + "Open": 508.6700134277344, + "Close": 506.8800048828125, + "Volume": 1570300 + }, + { + "Date": "2026-02-27", + "Open": 499.7099914550781, + "Close": 503.510009765625, + "Volume": 1634200 + }, + { + "Date": "2026-03-02", + "Open": 492.5899963378906, + "Close": 496.25, + "Volume": 1743200 + }, + { + "Date": "2026-03-03", + "Open": 487.17999267578125, + "Close": 497.4200134277344, + "Volume": 1841100 + }, + { + "Date": "2026-03-04", + "Open": 495.19000244140625, + "Close": 501.17999267578125, + "Volume": 1501000 + }, + { + "Date": "2026-03-05", + "Open": 495.20001220703125, + "Close": 496.70001220703125, + "Volume": 1541200 + }, + { + "Date": "2026-03-06", + "Open": 490.19000244140625, + "Close": 490.1600036621094, + "Volume": 2088000 + }, + { + "Date": "2026-03-09", + "Open": 485.010009765625, + "Close": 493.55999755859375, + "Volume": 1651600 + }, + { + "Date": "2026-03-10", + "Open": 493.95001220703125, + "Close": 485.8500061035156, + "Volume": 1547200 + }, + { + "Date": "2026-03-11", + "Open": 489.2300109863281, + "Close": 492.8699951171875, + "Volume": 1537900 + }, + { + "Date": "2026-03-12", + "Open": 490.54998779296875, + "Close": 479.2699890136719, + "Volume": 1805200 + }, + { + "Date": "2026-03-13", + "Open": 478.0, + "Close": 472.1600036621094, + "Volume": 2489800 + }, + { + "Date": "2026-03-16", + "Open": 473.32000732421875, + "Close": 483.4599914550781, + "Volume": 1297400 + }, + { + "Date": "2026-03-17", + "Open": 487.5400085449219, + "Close": 482.760009765625, + "Volume": 1057200 + }, + { + "Date": "2026-03-18", + "Open": 478.5400085449219, + "Close": 477.7300109863281, + "Volume": 1483400 + }, + { + "Date": "2026-03-19", + "Open": 477.5, + "Close": 479.92999267578125, + "Volume": 1258500 + }, + { + "Date": "2026-03-20", + "Open": 480.29998779296875, + "Close": 477.9700012207031, + "Volume": 2227600 + }, + { + "Date": "2026-03-23", + "Open": 488.1499938964844, + "Close": 478.0400085449219, + "Volume": 1501700 + }, + { + "Date": "2026-03-24", + "Open": 473.75, + "Close": 471.9100036621094, + "Volume": 1332700 + }, + { + "Date": "2026-03-25", + "Open": 474.4599914550781, + "Close": 469.9800109863281, + "Volume": 1428200 + }, + { + "Date": "2026-03-26", + "Open": 469.1000061035156, + "Close": 468.54998779296875, + "Volume": 1605500 + }, + { + "Date": "2026-03-27", + "Open": 465.4200134277344, + "Close": 452.6600036621094, + "Volume": 2107200 + }, + { + "Date": "2026-03-30", + "Open": 453.04998779296875, + "Close": 452.7799987792969, + "Volume": 2195600 + }, + { + "Date": "2026-03-31", + "Open": 455.0299987792969, + "Close": 460.989990234375, + "Volume": 1960300 + }, + { + "Date": "2026-04-01", + "Open": 462.8900146484375, + "Close": 464.45001220703125, + "Volume": 1427200 + }, + { + "Date": "2026-04-02", + "Open": 456.260009765625, + "Close": 452.07000732421875, + "Volume": 1647800 + }, + { + "Date": "2026-04-06", + "Open": 451.05999755859375, + "Close": 452.5799865722656, + "Volume": 1152300 + }, + { + "Date": "2026-04-07", + "Open": 451.010009765625, + "Close": 452.95001220703125, + "Volume": 1791200 + }, + { + "Date": "2026-04-08", + "Open": 469.989990234375, + "Close": 468.6575012207031, + "Volume": 502743 + } + ], + "INTC": [ + { + "Date": "2025-11-26", + "Open": 36.20000076293945, + "Close": 36.810001373291016, + "Volume": 54563400 + }, + { + "Date": "2025-11-28", + "Open": 37.400001525878906, + "Close": 40.560001373291016, + "Volume": 95799500 + }, + { + "Date": "2025-12-01", + "Open": 39.86000061035156, + "Close": 40.0099983215332, + "Volume": 74534900 + }, + { + "Date": "2025-12-02", + "Open": 40.470001220703125, + "Close": 43.470001220703125, + "Volume": 167205800 + }, + { + "Date": "2025-12-03", + "Open": 43.38999938964844, + "Close": 43.7599983215332, + "Volume": 91957200 + }, + { + "Date": "2025-12-04", + "Open": 43.2599983215332, + "Close": 40.5, + "Volume": 107850200 + }, + { + "Date": "2025-12-05", + "Open": 41.15999984741211, + "Close": 41.40999984741211, + "Volume": 103042000 + }, + { + "Date": "2025-12-08", + "Open": 41.939998626708984, + "Close": 40.29999923706055, + "Volume": 93953600 + }, + { + "Date": "2025-12-09", + "Open": 40.72999954223633, + "Close": 40.5, + "Volume": 61877200 + }, + { + "Date": "2025-12-10", + "Open": 40.11000061035156, + "Close": 40.779998779296875, + "Volume": 75974900 + }, + { + "Date": "2025-12-11", + "Open": 40.06999969482422, + "Close": 39.5099983215332, + "Volume": 59096800 + }, + { + "Date": "2025-12-12", + "Open": 39.25, + "Close": 37.810001373291016, + "Volume": 87784500 + }, + { + "Date": "2025-12-15", + "Open": 38.33000183105469, + "Close": 37.5099983215332, + "Volume": 60898500 + }, + { + "Date": "2025-12-16", + "Open": 37.58000183105469, + "Close": 37.310001373291016, + "Volume": 50490300 + }, + { + "Date": "2025-12-17", + "Open": 37.59000015258789, + "Close": 36.04999923706055, + "Volume": 54792000 + }, + { + "Date": "2025-12-18", + "Open": 37.380001068115234, + "Close": 36.279998779296875, + "Volume": 69468400 + }, + { + "Date": "2025-12-19", + "Open": 36.47999954223633, + "Close": 36.81999969482422, + "Volume": 163221300 + }, + { + "Date": "2025-12-22", + "Open": 37.88999938964844, + "Close": 36.369998931884766, + "Volume": 51685400 + }, + { + "Date": "2025-12-23", + "Open": 36.2400016784668, + "Close": 36.349998474121094, + "Volume": 35958000 + }, + { + "Date": "2025-12-24", + "Open": 35.16999816894531, + "Close": 36.15999984741211, + "Volume": 37443800 + }, + { + "Date": "2025-12-26", + "Open": 36.16999816894531, + "Close": 36.20000076293945, + "Volume": 28779400 + }, + { + "Date": "2025-12-29", + "Open": 36.0099983215332, + "Close": 36.68000030517578, + "Volume": 38062300 + }, + { + "Date": "2025-12-30", + "Open": 36.90999984741211, + "Close": 37.29999923706055, + "Volume": 61935300 + }, + { + "Date": "2025-12-31", + "Open": 37.400001525878906, + "Close": 36.900001525878906, + "Volume": 51524700 + }, + { + "Date": "2026-01-02", + "Open": 37.77000045776367, + "Close": 39.380001068115234, + "Volume": 95396400 + }, + { + "Date": "2026-01-05", + "Open": 41.59000015258789, + "Close": 39.369998931884766, + "Volume": 96665400 + }, + { + "Date": "2026-01-06", + "Open": 39.86000061035156, + "Close": 40.040000915527344, + "Volume": 66395100 + }, + { + "Date": "2026-01-07", + "Open": 40.18000030517578, + "Close": 42.630001068115234, + "Volume": 166028400 + }, + { + "Date": "2026-01-08", + "Open": 42.619998931884766, + "Close": 41.11000061035156, + "Volume": 88242000 + }, + { + "Date": "2026-01-09", + "Open": 41.83000183105469, + "Close": 45.54999923706055, + "Volume": 186691400 + }, + { + "Date": "2026-01-12", + "Open": 44.2400016784668, + "Close": 44.060001373291016, + "Volume": 101989100 + }, + { + "Date": "2026-01-13", + "Open": 45.88999938964844, + "Close": 47.290000915527344, + "Volume": 168656400 + }, + { + "Date": "2026-01-14", + "Open": 48.95000076293945, + "Close": 48.720001220703125, + "Volume": 148225800 + }, + { + "Date": "2026-01-15", + "Open": 49.349998474121094, + "Close": 48.31999969482422, + "Volume": 132328900 + }, + { + "Date": "2026-01-16", + "Open": 49.27000045776367, + "Close": 46.959999084472656, + "Volume": 127314700 + }, + { + "Date": "2026-01-20", + "Open": 47.29999923706055, + "Close": 48.560001373291016, + "Volume": 150153000 + }, + { + "Date": "2026-01-21", + "Open": 50.31999969482422, + "Close": 54.25, + "Volume": 220565300 + }, + { + "Date": "2026-01-22", + "Open": 54.209999084472656, + "Close": 54.31999969482422, + "Volume": 190066400 + }, + { + "Date": "2026-01-23", + "Open": 46.86000061035156, + "Close": 45.06999969482422, + "Volume": 294675400 + }, + { + "Date": "2026-01-26", + "Open": 44.279998779296875, + "Close": 42.4900016784668, + "Volume": 149407800 + }, + { + "Date": "2026-01-27", + "Open": 43.970001220703125, + "Close": 43.93000030517578, + "Volume": 121832200 + }, + { + "Date": "2026-01-28", + "Open": 46.599998474121094, + "Close": 48.779998779296875, + "Volume": 201995100 + }, + { + "Date": "2026-01-29", + "Open": 47.560001373291016, + "Close": 48.65999984741211, + "Volume": 124256600 + }, + { + "Date": "2026-01-30", + "Open": 48.97999954223633, + "Close": 46.470001220703125, + "Volume": 114920100 + }, + { + "Date": "2026-02-02", + "Open": 45.630001068115234, + "Close": 48.810001373291016, + "Volume": 101414600 + }, + { + "Date": "2026-02-03", + "Open": 50.060001373291016, + "Close": 49.25, + "Volume": 122205100 + }, + { + "Date": "2026-02-04", + "Open": 49.540000915527344, + "Close": 48.599998474121094, + "Volume": 128702300 + }, + { + "Date": "2026-02-05", + "Open": 47.59000015258789, + "Close": 48.2400016784668, + "Volume": 114307800 + }, + { + "Date": "2026-02-06", + "Open": 49.099998474121094, + "Close": 50.59000015258789, + "Volume": 115600200 + }, + { + "Date": "2026-02-09", + "Open": 49.59000015258789, + "Close": 50.2400016784668, + "Volume": 94841400 + }, + { + "Date": "2026-02-10", + "Open": 50.40999984741211, + "Close": 47.130001068115234, + "Volume": 99832900 + }, + { + "Date": "2026-02-11", + "Open": 48.11000061035156, + "Close": 48.290000915527344, + "Volume": 107681200 + }, + { + "Date": "2026-02-12", + "Open": 47.79999923706055, + "Close": 46.47999954223633, + "Volume": 88321200 + }, + { + "Date": "2026-02-13", + "Open": 45.7599983215332, + "Close": 46.790000915527344, + "Volume": 69740400 + }, + { + "Date": "2026-02-17", + "Open": 45.93000030517578, + "Close": 46.18000030517578, + "Volume": 65802200 + }, + { + "Date": "2026-02-18", + "Open": 45.91999816894531, + "Close": 45.459999084472656, + "Volume": 65306100 + }, + { + "Date": "2026-02-19", + "Open": 44.95000076293945, + "Close": 44.619998931884766, + "Volume": 72724900 + }, + { + "Date": "2026-02-20", + "Open": 43.88999938964844, + "Close": 44.11000061035156, + "Volume": 90743600 + }, + { + "Date": "2026-02-23", + "Open": 44.09000015258789, + "Close": 43.630001068115234, + "Volume": 57130900 + }, + { + "Date": "2026-02-24", + "Open": 44.099998474121094, + "Close": 46.119998931884766, + "Volume": 98872300 + }, + { + "Date": "2026-02-25", + "Open": 46.09000015258789, + "Close": 46.880001068115234, + "Volume": 75645300 + }, + { + "Date": "2026-02-26", + "Open": 46.77000045776367, + "Close": 45.459999084472656, + "Volume": 71457500 + }, + { + "Date": "2026-02-27", + "Open": 44.459999084472656, + "Close": 45.61000061035156, + "Volume": 79327200 + }, + { + "Date": "2026-03-02", + "Open": 44.20000076293945, + "Close": 45.5, + "Volume": 60705100 + }, + { + "Date": "2026-03-03", + "Open": 43.439998626708984, + "Close": 43.099998474121094, + "Volume": 83971000 + }, + { + "Date": "2026-03-04", + "Open": 44.06999969482422, + "Close": 45.58000183105469, + "Volume": 96628100 + }, + { + "Date": "2026-03-05", + "Open": 44.869998931884766, + "Close": 45.95000076293945, + "Volume": 78229400 + }, + { + "Date": "2026-03-06", + "Open": 44.66999816894531, + "Close": 43.41999816894531, + "Volume": 74698300 + }, + { + "Date": "2026-03-09", + "Open": 42.7400016784668, + "Close": 45.58000183105469, + "Volume": 82937400 + }, + { + "Date": "2026-03-10", + "Open": 45.40999984741211, + "Close": 46.779998779296875, + "Volume": 85233300 + }, + { + "Date": "2026-03-11", + "Open": 46.81999969482422, + "Close": 47.97999954223633, + "Volume": 72480600 + }, + { + "Date": "2026-03-12", + "Open": 47.400001525878906, + "Close": 45.25, + "Volume": 85110200 + }, + { + "Date": "2026-03-13", + "Open": 45.970001220703125, + "Close": 45.77000045776367, + "Volume": 68386200 + }, + { + "Date": "2026-03-16", + "Open": 47.90999984741211, + "Close": 45.7599983215332, + "Volume": 114199400 + }, + { + "Date": "2026-03-17", + "Open": 46.08000183105469, + "Close": 44.060001373291016, + "Volume": 89061600 + }, + { + "Date": "2026-03-18", + "Open": 44.20000076293945, + "Close": 45.029998779296875, + "Volume": 78056200 + }, + { + "Date": "2026-03-19", + "Open": 43.9900016784668, + "Close": 46.18000030517578, + "Volume": 74051500 + }, + { + "Date": "2026-03-20", + "Open": 46.95000076293945, + "Close": 43.869998931884766, + "Volume": 162814200 + }, + { + "Date": "2026-03-23", + "Open": 44.5, + "Close": 44.0099983215332, + "Volume": 80772200 + }, + { + "Date": "2026-03-24", + "Open": 43.540000915527344, + "Close": 44.060001373291016, + "Volume": 65323500 + }, + { + "Date": "2026-03-25", + "Open": 45.849998474121094, + "Close": 47.18000030517578, + "Volume": 97467900 + }, + { + "Date": "2026-03-26", + "Open": 46.29999923706055, + "Close": 44.099998474121094, + "Volume": 82841400 + }, + { + "Date": "2026-03-27", + "Open": 43.619998931884766, + "Close": 43.130001068115234, + "Volume": 70002200 + }, + { + "Date": "2026-03-30", + "Open": 43.720001220703125, + "Close": 41.189998626708984, + "Volume": 84596000 + }, + { + "Date": "2026-03-31", + "Open": 41.95000076293945, + "Close": 44.130001068115234, + "Volume": 95294900 + }, + { + "Date": "2026-04-01", + "Open": 45.0, + "Close": 48.029998779296875, + "Volume": 129598500 + }, + { + "Date": "2026-04-02", + "Open": 46.060001373291016, + "Close": 50.380001068115234, + "Volume": 117134200 + }, + { + "Date": "2026-04-06", + "Open": 50.880001068115234, + "Close": 50.779998779296875, + "Volume": 79978800 + }, + { + "Date": "2026-04-07", + "Open": 51.90999984741211, + "Close": 52.90999984741211, + "Volume": 126145200 + }, + { + "Date": "2026-04-08", + "Open": 55.27000045776367, + "Close": 56.505001068115234, + "Volume": 66981886 + } + ], + "IRM": [ + { + "Date": "2025-11-26", + "Open": 83.9589102149116, + "Close": 84.63623809814453, + "Volume": 1494200 + }, + { + "Date": "2025-11-28", + "Open": 84.35155647784676, + "Close": 84.76383972167969, + "Volume": 735900 + }, + { + "Date": "2025-12-01", + "Open": 82.94783204721438, + "Close": 81.30850982666016, + "Volume": 1945500 + }, + { + "Date": "2025-12-02", + "Open": 81.4655556632069, + "Close": 81.24959564208984, + "Volume": 1394300 + }, + { + "Date": "2025-12-03", + "Open": 81.41648289742798, + "Close": 82.73186492919922, + "Volume": 1466400 + }, + { + "Date": "2025-12-04", + "Open": 81.976010355184, + "Close": 83.46808624267578, + "Volume": 1589600 + }, + { + "Date": "2025-12-05", + "Open": 83.203052873956, + "Close": 82.76131439208984, + "Volume": 1476400 + }, + { + "Date": "2025-12-08", + "Open": 82.70241834998146, + "Close": 82.87911224365234, + "Volume": 1965300 + }, + { + "Date": "2025-12-09", + "Open": 82.90855332920734, + "Close": 83.53679656982422, + "Volume": 1446600 + }, + { + "Date": "2025-12-10", + "Open": 83.585889232782, + "Close": 83.92945861816406, + "Volume": 1762800 + }, + { + "Date": "2025-12-11", + "Open": 84.15523223084355, + "Close": 86.41297912597656, + "Volume": 2311200 + }, + { + "Date": "2025-12-12", + "Open": 86.87434826342255, + "Close": 81.8189468383789, + "Volume": 3224900 + }, + { + "Date": "2025-12-15", + "Open": 82.43790305781624, + "Close": 81.77332305908203, + "Volume": 2697200 + }, + { + "Date": "2025-12-16", + "Open": 81.99154249267411, + "Close": 80.34496307373047, + "Volume": 2134800 + }, + { + "Date": "2025-12-17", + "Open": 80.39456533200737, + "Close": 78.74798583984375, + "Volume": 3152100 + }, + { + "Date": "2025-12-18", + "Open": 80.39455924708605, + "Close": 78.2222671508789, + "Volume": 2673100 + }, + { + "Date": "2025-12-19", + "Open": 78.2520290060481, + "Close": 79.44232177734375, + "Volume": 6057700 + }, + { + "Date": "2025-12-22", + "Open": 79.35305142364678, + "Close": 80.36479949951172, + "Volume": 1736200 + }, + { + "Date": "2025-12-23", + "Open": 80.3052857219862, + "Close": 80.1465835571289, + "Volume": 1476500 + }, + { + "Date": "2025-12-24", + "Open": 80.03747682511903, + "Close": 80.8012466430664, + "Volume": 728500 + }, + { + "Date": "2025-12-26", + "Open": 80.72189007086202, + "Close": 81.32695770263672, + "Volume": 858100 + }, + { + "Date": "2025-12-29", + "Open": 81.23768440826628, + "Close": 81.96177673339844, + "Volume": 1225200 + }, + { + "Date": "2025-12-30", + "Open": 81.96178262349417, + "Close": 82.68588256835938, + "Volume": 1288500 + }, + { + "Date": "2025-12-31", + "Open": 82.52716834283326, + "Close": 82.27919006347656, + "Volume": 1979300 + }, + { + "Date": "2026-01-02", + "Open": 82.32879171706567, + "Close": 82.56684875488281, + "Volume": 1900100 + }, + { + "Date": "2026-01-05", + "Open": 82.47757855656576, + "Close": 82.99337005615234, + "Volume": 2557700 + }, + { + "Date": "2026-01-06", + "Open": 83.02313039807451, + "Close": 84.19358825683594, + "Volume": 2020400 + }, + { + "Date": "2026-01-07", + "Open": 84.64986074921629, + "Close": 86.34603881835938, + "Volume": 2636000 + }, + { + "Date": "2026-01-08", + "Open": 85.96910841216548, + "Close": 86.61385345458984, + "Volume": 2162000 + }, + { + "Date": "2026-01-09", + "Open": 87.01062122507915, + "Close": 88.46873474121094, + "Volume": 1475900 + }, + { + "Date": "2026-01-12", + "Open": 88.12155595213935, + "Close": 88.7762222290039, + "Volume": 1411400 + }, + { + "Date": "2026-01-13", + "Open": 89.27218406144657, + "Close": 91.38495635986328, + "Volume": 2313500 + }, + { + "Date": "2026-01-14", + "Open": 91.15681772406059, + "Close": 90.79972839355469, + "Volume": 2115400 + }, + { + "Date": "2026-01-15", + "Open": 91.66269367374258, + "Close": 91.92058563232422, + "Volume": 1696200 + }, + { + "Date": "2026-01-16", + "Open": 91.8015645079654, + "Close": 95.15422821044922, + "Volume": 3151500 + }, + { + "Date": "2026-01-20", + "Open": 93.9540168739333, + "Close": 91.60317993164062, + "Volume": 2359100 + }, + { + "Date": "2026-01-21", + "Open": 92.25784274650266, + "Close": 93.0513687133789, + "Volume": 1888000 + }, + { + "Date": "2026-01-22", + "Open": 93.48781597461107, + "Close": 93.09104919433594, + "Volume": 1576300 + }, + { + "Date": "2026-01-23", + "Open": 93.14064335441552, + "Close": 92.83314514160156, + "Volume": 1197300 + }, + { + "Date": "2026-01-26", + "Open": 93.01168973650503, + "Close": 93.08112335205078, + "Volume": 1154800 + }, + { + "Date": "2026-01-27", + "Open": 93.04145256543866, + "Close": 90.978271484375, + "Volume": 2438200 + }, + { + "Date": "2026-01-28", + "Open": 91.17665243445636, + "Close": 91.49406433105469, + "Volume": 1405200 + }, + { + "Date": "2026-01-29", + "Open": 92.24792325959099, + "Close": 92.27767944335938, + "Volume": 1186900 + }, + { + "Date": "2026-01-30", + "Open": 91.98011030776371, + "Close": 91.38495635986328, + "Volume": 2720800 + }, + { + "Date": "2026-02-02", + "Open": 90.79972742393039, + "Close": 88.69686889648438, + "Volume": 1827800 + }, + { + "Date": "2026-02-03", + "Open": 88.47865011486971, + "Close": 87.89342498779297, + "Volume": 1753800 + }, + { + "Date": "2026-02-04", + "Open": 88.05212369577885, + "Close": 89.34161376953125, + "Volume": 2076600 + }, + { + "Date": "2026-02-05", + "Open": 89.15314659888183, + "Close": 88.23066711425781, + "Volume": 1510100 + }, + { + "Date": "2026-02-06", + "Open": 90.09547272067698, + "Close": 95.00543975830078, + "Volume": 2458500 + }, + { + "Date": "2026-02-09", + "Open": 94.89632834367302, + "Close": 96.29492950439453, + "Volume": 1745300 + }, + { + "Date": "2026-02-10", + "Open": 96.5131494244924, + "Close": 98.50688934326172, + "Volume": 1891400 + }, + { + "Date": "2026-02-11", + "Open": 98.9135816882297, + "Close": 99.40953826904297, + "Volume": 2802500 + }, + { + "Date": "2026-02-12", + "Open": 102.77211997348306, + "Close": 105.14279174804688, + "Volume": 5864300 + }, + { + "Date": "2026-02-13", + "Open": 106.13470233135898, + "Close": 108.94181823730469, + "Volume": 4050300 + }, + { + "Date": "2026-02-17", + "Open": 110.08252476506088, + "Close": 107.91023254394531, + "Volume": 2501200 + }, + { + "Date": "2026-02-18", + "Open": 107.71184162121206, + "Close": 104.97416687011719, + "Volume": 2159400 + }, + { + "Date": "2026-02-19", + "Open": 105.34117075119714, + "Close": 107.27540588378906, + "Volume": 1700000 + }, + { + "Date": "2026-02-20", + "Open": 107.29524321224663, + "Close": 109.39810180664062, + "Volume": 1521300 + }, + { + "Date": "2026-02-23", + "Open": 108.95173609173581, + "Close": 110.29082489013672, + "Volume": 1843300 + }, + { + "Date": "2026-02-24", + "Open": 110.3503366123426, + "Close": 112.3242416381836, + "Volume": 1616300 + }, + { + "Date": "2026-02-25", + "Open": 112.7110907061593, + "Close": 110.87605285644531, + "Volume": 2297800 + }, + { + "Date": "2026-02-26", + "Open": 111.33232655578459, + "Close": 108.4656982421875, + "Volume": 1609500 + }, + { + "Date": "2026-02-27", + "Open": 107.38451535964822, + "Close": 107.45394897460938, + "Volume": 3133200 + }, + { + "Date": "2026-03-02", + "Open": 106.40252282956943, + "Close": 109.43778228759766, + "Volume": 1767400 + }, + { + "Date": "2026-03-03", + "Open": 106.72984919723034, + "Close": 106.90839385986328, + "Volume": 1419500 + }, + { + "Date": "2026-03-04", + "Open": 106.86872096485985, + "Close": 106.96791076660156, + "Volume": 1313200 + }, + { + "Date": "2026-03-05", + "Open": 104.75594588879333, + "Close": 106.43228149414062, + "Volume": 1592800 + }, + { + "Date": "2026-03-06", + "Open": 105.2122240661933, + "Close": 104.32942199707031, + "Volume": 878900 + }, + { + "Date": "2026-03-09", + "Open": 103.37719023253574, + "Close": 106.27357482910156, + "Volume": 1292200 + }, + { + "Date": "2026-03-10", + "Open": 105.9065625080958, + "Close": 106.89847564697266, + "Volume": 1187500 + }, + { + "Date": "2026-03-11", + "Open": 106.42236315071042, + "Close": 106.71993255615234, + "Volume": 1432500 + }, + { + "Date": "2026-03-12", + "Open": 106.00575695910045, + "Close": 106.51162719726562, + "Volume": 1526700 + }, + { + "Date": "2026-03-13", + "Open": 108.05902160597756, + "Close": 105.97599792480469, + "Volume": 1319300 + }, + { + "Date": "2026-03-16", + "Open": 107.73999786376953, + "Close": 107.5199966430664, + "Volume": 1368100 + }, + { + "Date": "2026-03-17", + "Open": 108.25, + "Close": 107.95999908447266, + "Volume": 1279600 + }, + { + "Date": "2026-03-18", + "Open": 107.62000274658203, + "Close": 105.73999786376953, + "Volume": 1163900 + }, + { + "Date": "2026-03-19", + "Open": 104.43000030517578, + "Close": 104.94000244140625, + "Volume": 1484500 + }, + { + "Date": "2026-03-20", + "Open": 104.73999786376953, + "Close": 99.61000061035156, + "Volume": 3054000 + }, + { + "Date": "2026-03-23", + "Open": 102.5199966430664, + "Close": 101.94000244140625, + "Volume": 1566700 + }, + { + "Date": "2026-03-24", + "Open": 101.80000305175781, + "Close": 100.70999908447266, + "Volume": 1337000 + }, + { + "Date": "2026-03-25", + "Open": 102.08000183105469, + "Close": 100.52999877929688, + "Volume": 1443800 + }, + { + "Date": "2026-03-26", + "Open": 99.80999755859375, + "Close": 100.20999908447266, + "Volume": 1126300 + }, + { + "Date": "2026-03-27", + "Open": 99.23999786376953, + "Close": 98.30000305175781, + "Volume": 1367700 + }, + { + "Date": "2026-03-30", + "Open": 100.02999877929688, + "Close": 97.5999984741211, + "Volume": 1308000 + }, + { + "Date": "2026-03-31", + "Open": 99.05000305175781, + "Close": 102.13999938964844, + "Volume": 2005000 + }, + { + "Date": "2026-04-01", + "Open": 103.05999755859375, + "Close": 100.94999694824219, + "Volume": 1505500 + }, + { + "Date": "2026-04-02", + "Open": 99.9000015258789, + "Close": 103.30000305175781, + "Volume": 1113900 + }, + { + "Date": "2026-04-06", + "Open": 103.0, + "Close": 104.36000061035156, + "Volume": 1090000 + }, + { + "Date": "2026-04-07", + "Open": 103.63999938964844, + "Close": 104.7300033569336, + "Volume": 831400 + }, + { + "Date": "2026-04-08", + "Open": 108.20999908447266, + "Close": 106.92500305175781, + "Volume": 244578 + } + ], + "INVH": [ + { + "Date": "2025-11-26", + "Open": 27.2808075556698, + "Close": 27.290578842163086, + "Volume": 3963500 + }, + { + "Date": "2025-11-28", + "Open": 27.26126647060567, + "Close": 27.554399490356445, + "Volume": 2175500 + }, + { + "Date": "2025-12-01", + "Open": 27.40783171039309, + "Close": 27.153785705566406, + "Volume": 5665700 + }, + { + "Date": "2025-12-02", + "Open": 27.290580569709505, + "Close": 27.261266708374023, + "Volume": 5481900 + }, + { + "Date": "2025-12-03", + "Open": 27.231955315205244, + "Close": 27.026762008666992, + "Volume": 3338000 + }, + { + "Date": "2025-12-04", + "Open": 27.016989165058877, + "Close": 26.753170013427734, + "Volume": 3566100 + }, + { + "Date": "2025-12-05", + "Open": 26.68477346508144, + "Close": 26.518665313720703, + "Volume": 3526100 + }, + { + "Date": "2025-12-08", + "Open": 26.469810017341587, + "Close": 26.049654006958008, + "Volume": 5477000 + }, + { + "Date": "2025-12-09", + "Open": 26.05942599039265, + "Close": 25.492704391479492, + "Volume": 5464800 + }, + { + "Date": "2025-12-10", + "Open": 25.61972760968161, + "Close": 25.873775482177734, + "Volume": 5638700 + }, + { + "Date": "2025-12-11", + "Open": 26.01057201455793, + "Close": 25.94217300415039, + "Volume": 6545100 + }, + { + "Date": "2025-12-12", + "Open": 26.098508791542226, + "Close": 25.74675178527832, + "Volume": 6207000 + }, + { + "Date": "2025-12-15", + "Open": 25.92263042469969, + "Close": 26.28415870666504, + "Volume": 9924800 + }, + { + "Date": "2025-12-16", + "Open": 26.254846390871045, + "Close": 26.22553253173828, + "Volume": 8435400 + }, + { + "Date": "2025-12-17", + "Open": 26.186448351464414, + "Close": 26.73362922668457, + "Volume": 6837100 + }, + { + "Date": "2025-12-18", + "Open": 26.77271276773359, + "Close": 26.78248405456543, + "Volume": 5384100 + }, + { + "Date": "2025-12-19", + "Open": 26.782483967732453, + "Close": 26.43072509765625, + "Volume": 9541400 + }, + { + "Date": "2025-12-22", + "Open": 26.33301755009339, + "Close": 26.714088439941406, + "Volume": 5694700 + }, + { + "Date": "2025-12-23", + "Open": 26.7536036233925, + "Close": 26.565893173217773, + "Volume": 3170400 + }, + { + "Date": "2025-12-24", + "Open": 26.625171884527806, + "Close": 26.990711212158203, + "Volume": 2344500 + }, + { + "Date": "2025-12-26", + "Open": 26.96107497521074, + "Close": 27.1191463470459, + "Volume": 2345500 + }, + { + "Date": "2025-12-29", + "Open": 27.129023350532822, + "Close": 27.405649185180664, + "Volume": 3261800 + }, + { + "Date": "2025-12-30", + "Open": 27.4155293179141, + "Close": 27.622997283935547, + "Volume": 3290300 + }, + { + "Date": "2025-12-31", + "Open": 27.642756177763278, + "Close": 27.455047607421875, + "Volume": 3896500 + }, + { + "Date": "2026-01-02", + "Open": 27.336492459087513, + "Close": 27.385889053344727, + "Volume": 3970900 + }, + { + "Date": "2026-01-05", + "Open": 27.227818042484454, + "Close": 27.13890266418457, + "Volume": 7314100 + }, + { + "Date": "2026-01-06", + "Open": 27.049987544200654, + "Close": 27.761310577392578, + "Volume": 5211000 + }, + { + "Date": "2026-01-07", + "Open": 27.781070902984016, + "Close": 26.0916805267334, + "Volume": 31573000 + }, + { + "Date": "2026-01-08", + "Open": 25.9533674589231, + "Close": 26.318906784057617, + "Volume": 11533500 + }, + { + "Date": "2026-01-09", + "Open": 26.279390474435992, + "Close": 26.18059539794922, + "Volume": 8468000 + }, + { + "Date": "2026-01-12", + "Open": 26.259630493238916, + "Close": 26.318906784057617, + "Volume": 6799000 + }, + { + "Date": "2026-01-13", + "Open": 26.328786684628824, + "Close": 25.913848876953125, + "Volume": 6948800 + }, + { + "Date": "2026-01-14", + "Open": 25.913848903861386, + "Close": 26.427581787109375, + "Volume": 6298100 + }, + { + "Date": "2026-01-15", + "Open": 26.437461416758392, + "Close": 26.733844757080078, + "Volume": 6287600 + }, + { + "Date": "2026-01-16", + "Open": 26.74372512638496, + "Close": 27.316734313964844, + "Volume": 6415400 + }, + { + "Date": "2026-01-20", + "Open": 27.059868022693607, + "Close": 26.961074829101562, + "Volume": 5384100 + }, + { + "Date": "2026-01-21", + "Open": 26.99071209807192, + "Close": 27.168542861938477, + "Volume": 5179700 + }, + { + "Date": "2026-01-22", + "Open": 27.237698402649016, + "Close": 26.69432830810547, + "Volume": 4259600 + }, + { + "Date": "2026-01-23", + "Open": 26.684449127594856, + "Close": 26.862279891967773, + "Volume": 4718700 + }, + { + "Date": "2026-01-26", + "Open": 27.01047043556837, + "Close": 26.575773239135742, + "Volume": 5750700 + }, + { + "Date": "2026-01-27", + "Open": 26.4572216151718, + "Close": 26.447341918945312, + "Volume": 4033500 + }, + { + "Date": "2026-01-28", + "Open": 26.447340395781133, + "Close": 25.894088745117188, + "Volume": 4113600 + }, + { + "Date": "2026-01-29", + "Open": 26.111439630909924, + "Close": 26.03240394592285, + "Volume": 10633400 + }, + { + "Date": "2026-01-30", + "Open": 26.042282337159516, + "Close": 26.407821655273438, + "Volume": 9250000 + }, + { + "Date": "2026-02-02", + "Open": 26.318907739638927, + "Close": 25.933609008789062, + "Volume": 10195200 + }, + { + "Date": "2026-02-03", + "Open": 25.85457266609, + "Close": 25.864452362060547, + "Volume": 9572100 + }, + { + "Date": "2026-02-04", + "Open": 26.06203982356554, + "Close": 26.150955200195312, + "Volume": 6390600 + }, + { + "Date": "2026-02-05", + "Open": 26.220114693980438, + "Close": 26.0916805267334, + "Volume": 5805700 + }, + { + "Date": "2026-02-06", + "Open": 26.200354639788866, + "Close": 26.022523880004883, + "Volume": 4621900 + }, + { + "Date": "2026-02-09", + "Open": 25.963247450250392, + "Close": 26.121318817138672, + "Volume": 5683800 + }, + { + "Date": "2026-02-10", + "Open": 26.200354661805907, + "Close": 27.04998779296875, + "Volume": 5294700 + }, + { + "Date": "2026-02-11", + "Open": 27.069746311809727, + "Close": 26.87215805053711, + "Volume": 6575000 + }, + { + "Date": "2026-02-12", + "Open": 26.961073545765238, + "Close": 26.516496658325195, + "Volume": 6788800 + }, + { + "Date": "2026-02-13", + "Open": 26.644928718989757, + "Close": 26.664688110351562, + "Volume": 4959000 + }, + { + "Date": "2026-02-17", + "Open": 26.921556244718598, + "Close": 26.812881469726562, + "Volume": 4661300 + }, + { + "Date": "2026-02-18", + "Open": 26.78324279078922, + "Close": 26.516496658325195, + "Volume": 7363400 + }, + { + "Date": "2026-02-19", + "Open": 26.338667203791406, + "Close": 25.370479583740234, + "Volume": 7692000 + }, + { + "Date": "2026-02-20", + "Open": 25.489031554029065, + "Close": 24.995058059692383, + "Volume": 12887100 + }, + { + "Date": "2026-02-23", + "Open": 25.024697022645952, + "Close": 25.350719451904297, + "Volume": 7812400 + }, + { + "Date": "2026-02-24", + "Open": 25.25192474503104, + "Close": 25.360599517822266, + "Volume": 5687700 + }, + { + "Date": "2026-02-25", + "Open": 25.261804522248084, + "Close": 25.311203002929688, + "Volume": 6117300 + }, + { + "Date": "2026-02-26", + "Open": 25.508791412689707, + "Close": 25.98300552368164, + "Volume": 6220400 + }, + { + "Date": "2026-02-27", + "Open": 25.61746576465663, + "Close": 26.022523880004883, + "Volume": 8587500 + }, + { + "Date": "2026-03-02", + "Open": 25.95336854260221, + "Close": 25.834814071655273, + "Volume": 5569200 + }, + { + "Date": "2026-03-03", + "Open": 25.55818918835487, + "Close": 25.963247299194336, + "Volume": 5577300 + }, + { + "Date": "2026-03-04", + "Open": 25.6965022439814, + "Close": 26.50661849975586, + "Volume": 8479600 + }, + { + "Date": "2026-03-05", + "Open": 26.26950974340564, + "Close": 26.101558685302734, + "Volume": 9281300 + }, + { + "Date": "2026-03-06", + "Open": 25.90396844077468, + "Close": 25.894088745117188, + "Volume": 6687400 + }, + { + "Date": "2026-03-09", + "Open": 25.656982421875, + "Close": 25.656982421875, + "Volume": 8588200 + }, + { + "Date": "2026-03-10", + "Open": 25.469273410409603, + "Close": 25.439634323120117, + "Volume": 6554800 + }, + { + "Date": "2026-03-11", + "Open": 25.251925018444002, + "Close": 24.906143188476562, + "Volume": 5780200 + }, + { + "Date": "2026-03-12", + "Open": 24.72831447283696, + "Close": 24.807350158691406, + "Volume": 8189100 + }, + { + "Date": "2026-03-13", + "Open": 25.054336305669025, + "Close": 24.68879508972168, + "Volume": 7874100 + }, + { + "Date": "2026-03-16", + "Open": 24.807350158691406, + "Close": 24.807350158691406, + "Volume": 5903700 + }, + { + "Date": "2026-03-17", + "Open": 25.083973300870888, + "Close": 25.093852996826172, + "Volume": 7686000 + }, + { + "Date": "2026-03-18", + "Open": 24.925902947877905, + "Close": 24.659156799316406, + "Volume": 4667000 + }, + { + "Date": "2026-03-19", + "Open": 24.560363177763065, + "Close": 24.69867515563965, + "Volume": 8104700 + }, + { + "Date": "2026-03-20", + "Open": 24.64927711472575, + "Close": 24.096025466918945, + "Volume": 12483200 + }, + { + "Date": "2026-03-23", + "Open": 24.471446620759554, + "Close": 24.461566925048828, + "Volume": 7656200 + }, + { + "Date": "2026-03-24", + "Open": 24.283737701026254, + "Close": 24.708555221557617, + "Volume": 8129100 + }, + { + "Date": "2026-03-25", + "Open": 24.896265078399775, + "Close": 24.59000015258789, + "Volume": 7728300 + }, + { + "Date": "2026-03-26", + "Open": 24.68000030517578, + "Close": 24.829999923706055, + "Volume": 6700400 + }, + { + "Date": "2026-03-27", + "Open": 24.8700008392334, + "Close": 24.469999313354492, + "Volume": 8013400 + }, + { + "Date": "2026-03-30", + "Open": 24.690000534057617, + "Close": 24.770000457763672, + "Volume": 5399700 + }, + { + "Date": "2026-03-31", + "Open": 25.010000228881836, + "Close": 24.850000381469727, + "Volume": 8332600 + }, + { + "Date": "2026-04-01", + "Open": 24.844999313354492, + "Close": 24.850000381469727, + "Volume": 4856400 + }, + { + "Date": "2026-04-02", + "Open": 24.850000381469727, + "Close": 25.549999237060547, + "Volume": 5050000 + }, + { + "Date": "2026-04-06", + "Open": 25.510000228881836, + "Close": 25.469999313354492, + "Volume": 4043900 + }, + { + "Date": "2026-04-07", + "Open": 25.3700008392334, + "Close": 25.6200008392334, + "Volume": 3788600 + }, + { + "Date": "2026-04-08", + "Open": 25.739999771118164, + "Close": 25.774999618530273, + "Volume": 969317 + } + ], + "IP": [ + { + "Date": "2025-11-26", + "Open": 38.64444564378442, + "Close": 38.971187591552734, + "Volume": 3301200 + }, + { + "Date": "2025-11-28", + "Open": 38.753358658903934, + "Close": 39.09000015258789, + "Volume": 1681400 + }, + { + "Date": "2025-12-01", + "Open": 38.812767405817205, + "Close": 38.80286407470703, + "Volume": 3201100 + }, + { + "Date": "2025-12-02", + "Open": 38.297903659800355, + "Close": 37.47610092163086, + "Volume": 6193200 + }, + { + "Date": "2025-12-03", + "Open": 37.82264466927819, + "Close": 38.83256912231445, + "Volume": 4949200 + }, + { + "Date": "2025-12-04", + "Open": 38.7731602324169, + "Close": 38.74345779418945, + "Volume": 4444700 + }, + { + "Date": "2025-12-05", + "Open": 38.56523839023204, + "Close": 38.67415237426758, + "Volume": 3397200 + }, + { + "Date": "2025-12-08", + "Open": 38.5355311595007, + "Close": 38.129581451416016, + "Volume": 3716000 + }, + { + "Date": "2025-12-09", + "Open": 37.89195328174111, + "Close": 37.208770751953125, + "Volume": 4599600 + }, + { + "Date": "2025-12-10", + "Open": 37.436497998023, + "Close": 38.73355484008789, + "Volume": 6782400 + }, + { + "Date": "2025-12-11", + "Open": 38.832572063594945, + "Close": 38.664249420166016, + "Volume": 6118500 + }, + { + "Date": "2025-12-12", + "Open": 38.842469027696204, + "Close": 38.15928649902344, + "Volume": 8580500 + }, + { + "Date": "2025-12-15", + "Open": 38.41671785769177, + "Close": 38.218692779541016, + "Volume": 4468100 + }, + { + "Date": "2025-12-16", + "Open": 38.34740926855513, + "Close": 38.22859573364258, + "Volume": 3918100 + }, + { + "Date": "2025-12-17", + "Open": 38.0305712627859, + "Close": 38.307804107666016, + "Volume": 3495700 + }, + { + "Date": "2025-12-18", + "Open": 38.594940050326024, + "Close": 38.218692779541016, + "Volume": 3485700 + }, + { + "Date": "2025-12-19", + "Open": 38.07017590925513, + "Close": 37.86225128173828, + "Volume": 9265500 + }, + { + "Date": "2025-12-22", + "Open": 37.90185343129525, + "Close": 38.901878356933594, + "Volume": 4492800 + }, + { + "Date": "2025-12-23", + "Open": 39.02069273368715, + "Close": 39.07019805908203, + "Volume": 3319600 + }, + { + "Date": "2025-12-24", + "Open": 38.921681851641814, + "Close": 38.98108673095703, + "Volume": 1064300 + }, + { + "Date": "2025-12-26", + "Open": 39.02069089152432, + "Close": 39.495948791503906, + "Volume": 2502200 + }, + { + "Date": "2025-12-29", + "Open": 39.40683890290136, + "Close": 39.46624755859375, + "Volume": 2938800 + }, + { + "Date": "2025-12-30", + "Open": 39.327632489008884, + "Close": 39.33753204345703, + "Volume": 2071100 + }, + { + "Date": "2025-12-31", + "Open": 39.22861633691352, + "Close": 39.00088882446289, + "Volume": 2524500 + }, + { + "Date": "2026-01-02", + "Open": 39.12960579461398, + "Close": 39.852394104003906, + "Volume": 3448400 + }, + { + "Date": "2026-01-05", + "Open": 39.83259191501026, + "Close": 40.119728088378906, + "Volume": 5704200 + }, + { + "Date": "2026-01-06", + "Open": 40.04051650124573, + "Close": 40.59498596191406, + "Volume": 5768500 + }, + { + "Date": "2026-01-07", + "Open": 40.91182471702565, + "Close": 39.169212341308594, + "Volume": 5951900 + }, + { + "Date": "2026-01-08", + "Open": 39.248419001480286, + "Close": 41.6643180847168, + "Volume": 5771700 + }, + { + "Date": "2026-01-09", + "Open": 42.01085857031497, + "Close": 42.911869049072266, + "Volume": 4422900 + }, + { + "Date": "2026-01-12", + "Open": 42.28809225461822, + "Close": 41.941551208496094, + "Volume": 4108900 + }, + { + "Date": "2026-01-13", + "Open": 42.04056153368229, + "Close": 42.13957595825195, + "Volume": 3899000 + }, + { + "Date": "2026-01-14", + "Open": 42.59503127045688, + "Close": 42.41680908203125, + "Volume": 5017100 + }, + { + "Date": "2026-01-15", + "Open": 42.42671029528046, + "Close": 43.22871017456055, + "Volume": 5127000 + }, + { + "Date": "2026-01-16", + "Open": 42.872262865794845, + "Close": 42.92176818847656, + "Volume": 3917200 + }, + { + "Date": "2026-01-20", + "Open": 42.13957745950207, + "Close": 41.24846649169922, + "Volume": 7093700 + }, + { + "Date": "2026-01-21", + "Open": 41.67421985428126, + "Close": 42.367305755615234, + "Volume": 7011800 + }, + { + "Date": "2026-01-22", + "Open": 42.58512964201717, + "Close": 41.42668914794922, + "Volume": 9120300 + }, + { + "Date": "2026-01-23", + "Open": 41.208859220111265, + "Close": 42.61483383178711, + "Volume": 15894100 + }, + { + "Date": "2026-01-26", + "Open": 42.971279803439465, + "Close": 42.57522964477539, + "Volume": 7300500 + }, + { + "Date": "2026-01-27", + "Open": 42.47621649412263, + "Close": 41.78313064575195, + "Volume": 6279000 + }, + { + "Date": "2026-01-28", + "Open": 41.83263754263262, + "Close": 41.08014678955078, + "Volume": 14320300 + }, + { + "Date": "2026-01-29", + "Open": 41.44649065050553, + "Close": 38.614742279052734, + "Volume": 19153200 + }, + { + "Date": "2026-01-30", + "Open": 38.228596278198204, + "Close": 39.92170333862305, + "Volume": 10161500 + }, + { + "Date": "2026-02-02", + "Open": 39.46624880115355, + "Close": 40.288047790527344, + "Volume": 7954800 + }, + { + "Date": "2026-02-03", + "Open": 40.57518284676518, + "Close": 41.64451599121094, + "Volume": 10689000 + }, + { + "Date": "2026-02-04", + "Open": 41.67421678560242, + "Close": 44.248531341552734, + "Volume": 14746000 + }, + { + "Date": "2026-02-05", + "Open": 43.82278005119231, + "Close": 43.93169403076172, + "Volume": 11033300 + }, + { + "Date": "2026-02-06", + "Open": 44.36734975213081, + "Close": 46.11986541748047, + "Volume": 7547600 + }, + { + "Date": "2026-02-09", + "Open": 45.78322539749482, + "Close": 47.03077697753906, + "Volume": 8733600 + }, + { + "Date": "2026-02-10", + "Open": 47.16939256317346, + "Close": 47.52583694458008, + "Volume": 7603400 + }, + { + "Date": "2026-02-11", + "Open": 48.07040147376395, + "Close": 48.704078674316406, + "Volume": 6521600 + }, + { + "Date": "2026-02-12", + "Open": 48.704079465776374, + "Close": 48.68427658081055, + "Volume": 8222000 + }, + { + "Date": "2026-02-13", + "Open": 48.64467356152041, + "Close": 48.614967346191406, + "Volume": 3958700 + }, + { + "Date": "2026-02-17", + "Open": 48.41694804508122, + "Close": 48.56546401977539, + "Volume": 5012800 + }, + { + "Date": "2026-02-18", + "Open": 48.53576138974989, + "Close": 48.001094818115234, + "Volume": 4923900 + }, + { + "Date": "2026-02-19", + "Open": 48.07040267691292, + "Close": 46.397098541259766, + "Volume": 7065800 + }, + { + "Date": "2026-02-20", + "Open": 46.38719479570135, + "Close": 46.40699768066406, + "Volume": 5918200 + }, + { + "Date": "2026-02-23", + "Open": 43.2599983215332, + "Close": 44.40999984741211, + "Volume": 8255900 + }, + { + "Date": "2026-02-24", + "Open": 44.08000183105469, + "Close": 44.02000045776367, + "Volume": 5571700 + }, + { + "Date": "2026-02-25", + "Open": 44.040000915527344, + "Close": 43.65999984741211, + "Volume": 8754000 + }, + { + "Date": "2026-02-26", + "Open": 43.18000030517578, + "Close": 43.130001068115234, + "Volume": 6846500 + }, + { + "Date": "2026-02-27", + "Open": 42.459999084472656, + "Close": 43.54999923706055, + "Volume": 6097200 + }, + { + "Date": "2026-03-02", + "Open": 42.58000183105469, + "Close": 42.88999938964844, + "Volume": 4169600 + }, + { + "Date": "2026-03-03", + "Open": 41.79999923706055, + "Close": 42.04999923706055, + "Volume": 4249600 + }, + { + "Date": "2026-03-04", + "Open": 41.81999969482422, + "Close": 42.58000183105469, + "Volume": 5250600 + }, + { + "Date": "2026-03-05", + "Open": 42.209999084472656, + "Close": 41.310001373291016, + "Volume": 4333400 + }, + { + "Date": "2026-03-06", + "Open": 40.689998626708984, + "Close": 39.529998779296875, + "Volume": 5954300 + }, + { + "Date": "2026-03-09", + "Open": 38.77000045776367, + "Close": 38.38999938964844, + "Volume": 10302600 + }, + { + "Date": "2026-03-10", + "Open": 38.38999938964844, + "Close": 39.09000015258789, + "Volume": 5447100 + }, + { + "Date": "2026-03-11", + "Open": 39.150001525878906, + "Close": 38.65999984741211, + "Volume": 3164500 + }, + { + "Date": "2026-03-12", + "Open": 38.25, + "Close": 35.650001525878906, + "Volume": 6258300 + }, + { + "Date": "2026-03-13", + "Open": 36.619998931884766, + "Close": 37.25, + "Volume": 8716000 + }, + { + "Date": "2026-03-16", + "Open": 37.650001525878906, + "Close": 37.540000915527344, + "Volume": 4220900 + }, + { + "Date": "2026-03-17", + "Open": 38.13999938964844, + "Close": 37.38999938964844, + "Volume": 3547000 + }, + { + "Date": "2026-03-18", + "Open": 36.790000915527344, + "Close": 35.900001525878906, + "Volume": 5222900 + }, + { + "Date": "2026-03-19", + "Open": 35.06999969482422, + "Close": 34.0, + "Volume": 9732100 + }, + { + "Date": "2026-03-20", + "Open": 34.06999969482422, + "Close": 33.7599983215332, + "Volume": 12468800 + }, + { + "Date": "2026-03-23", + "Open": 34.630001068115234, + "Close": 35.560001373291016, + "Volume": 9053200 + }, + { + "Date": "2026-03-24", + "Open": 35.029998779296875, + "Close": 36.13999938964844, + "Volume": 8415600 + }, + { + "Date": "2026-03-25", + "Open": 36.66999816894531, + "Close": 36.470001220703125, + "Volume": 5871100 + }, + { + "Date": "2026-03-26", + "Open": 36.099998474121094, + "Close": 36.150001525878906, + "Volume": 6496400 + }, + { + "Date": "2026-03-27", + "Open": 35.81999969482422, + "Close": 35.45000076293945, + "Volume": 5538800 + }, + { + "Date": "2026-03-30", + "Open": 35.5, + "Close": 35.0, + "Volume": 5742800 + }, + { + "Date": "2026-03-31", + "Open": 35.619998931884766, + "Close": 35.70000076293945, + "Volume": 12072900 + }, + { + "Date": "2026-04-01", + "Open": 36.0, + "Close": 35.65999984741211, + "Volume": 6189100 + }, + { + "Date": "2026-04-02", + "Open": 34.650001525878906, + "Close": 34.790000915527344, + "Volume": 7663700 + }, + { + "Date": "2026-04-06", + "Open": 34.470001220703125, + "Close": 34.93000030517578, + "Volume": 8068300 + }, + { + "Date": "2026-04-07", + "Open": 34.68000030517578, + "Close": 34.540000915527344, + "Volume": 5506300 + }, + { + "Date": "2026-04-08", + "Open": 36.790000915527344, + "Close": 36.459999084472656, + "Volume": 2625343 + } + ], + "IVZ": [ + { + "Date": "2025-11-26", + "Open": 24.10545050450309, + "Close": 24.33361053466797, + "Volume": 3556100 + }, + { + "Date": "2025-11-28", + "Open": 24.343531081983905, + "Close": 24.25425148010254, + "Volume": 1388300 + }, + { + "Date": "2025-12-01", + "Open": 24.075693162751975, + "Close": 24.462570190429688, + "Volume": 7919600 + }, + { + "Date": "2025-12-02", + "Open": 24.50225096399188, + "Close": 24.04593276977539, + "Volume": 5887300 + }, + { + "Date": "2025-12-03", + "Open": 24.06577238341851, + "Close": 24.194730758666992, + "Volume": 6340200 + }, + { + "Date": "2025-12-04", + "Open": 24.4923299684721, + "Close": 25.00816535949707, + "Volume": 8686300 + }, + { + "Date": "2025-12-05", + "Open": 25.047846811264144, + "Close": 26.02992057800293, + "Volume": 11943400 + }, + { + "Date": "2025-12-08", + "Open": 26.02992073363358, + "Close": 25.603363037109375, + "Volume": 6044700 + }, + { + "Date": "2025-12-09", + "Open": 25.365283189345313, + "Close": 26.327518463134766, + "Volume": 4776200 + }, + { + "Date": "2025-12-10", + "Open": 26.44655672105231, + "Close": 26.71439552307129, + "Volume": 4868700 + }, + { + "Date": "2025-12-11", + "Open": 26.575518545662312, + "Close": 26.783836364746094, + "Volume": 4952700 + }, + { + "Date": "2025-12-12", + "Open": 26.92271464401957, + "Close": 26.049760818481445, + "Volume": 5612100 + }, + { + "Date": "2025-12-15", + "Open": 26.238239334347714, + "Close": 25.83152198791504, + "Volume": 4402900 + }, + { + "Date": "2025-12-16", + "Open": 25.85136047371061, + "Close": 25.82160186767578, + "Volume": 4805300 + }, + { + "Date": "2025-12-17", + "Open": 26.377118058675325, + "Close": 26.18863868713379, + "Volume": 5714500 + }, + { + "Date": "2025-12-18", + "Open": 26.47631744238945, + "Close": 26.26799774169922, + "Volume": 4511800 + }, + { + "Date": "2025-12-19", + "Open": 26.33743833516901, + "Close": 26.783836364746094, + "Volume": 9079700 + }, + { + "Date": "2025-12-22", + "Open": 26.922713290706852, + "Close": 27.121112823486328, + "Volume": 6010100 + }, + { + "Date": "2025-12-23", + "Open": 27.091353521577236, + "Close": 26.87311553955078, + "Volume": 4037000 + }, + { + "Date": "2025-12-24", + "Open": 27.01199349986522, + "Close": 26.99215316772461, + "Volume": 1296500 + }, + { + "Date": "2025-12-26", + "Open": 27.021912942740595, + "Close": 26.74415397644043, + "Volume": 2385600 + }, + { + "Date": "2025-12-29", + "Open": 26.68463545230788, + "Close": 26.6251163482666, + "Volume": 3358600 + }, + { + "Date": "2025-12-30", + "Open": 26.674715177953583, + "Close": 26.248157501220703, + "Volume": 2662700 + }, + { + "Date": "2025-12-31", + "Open": 26.258078589043762, + "Close": 26.059680938720703, + "Volume": 2937800 + }, + { + "Date": "2026-01-02", + "Open": 26.218398537719978, + "Close": 26.724315643310547, + "Volume": 3294800 + }, + { + "Date": "2026-01-05", + "Open": 26.724315575552158, + "Close": 27.934547424316406, + "Volume": 8960200 + }, + { + "Date": "2026-01-06", + "Open": 27.92462873511082, + "Close": 28.023828506469727, + "Volume": 6516600 + }, + { + "Date": "2026-01-07", + "Open": 27.87502865284377, + "Close": 27.468311309814453, + "Volume": 4161900 + }, + { + "Date": "2026-01-08", + "Open": 27.44847201283009, + "Close": 28.043668746948242, + "Volume": 4381600 + }, + { + "Date": "2026-01-09", + "Open": 28.073425924205832, + "Close": 28.341264724731445, + "Volume": 5562800 + }, + { + "Date": "2026-01-12", + "Open": 28.07342691907569, + "Close": 28.52974510192871, + "Volume": 6473500 + }, + { + "Date": "2026-01-13", + "Open": 28.569424160691035, + "Close": 28.073427200317383, + "Volume": 5982200 + }, + { + "Date": "2026-01-14", + "Open": 28.093267778797482, + "Close": 28.023828506469727, + "Volume": 9725000 + }, + { + "Date": "2026-01-15", + "Open": 28.222226447124047, + "Close": 29.154699325561523, + "Volume": 5061900 + }, + { + "Date": "2026-01-16", + "Open": 28.995982124889192, + "Close": 29.204301834106445, + "Volume": 4823400 + }, + { + "Date": "2026-01-20", + "Open": 28.410705247477903, + "Close": 27.68655014038086, + "Volume": 6072600 + }, + { + "Date": "2026-01-21", + "Open": 28.430545281684594, + "Close": 28.93646240234375, + "Volume": 5205000 + }, + { + "Date": "2026-01-22", + "Open": 29.243979645027263, + "Close": 29.005901336669922, + "Volume": 4253000 + }, + { + "Date": "2026-01-23", + "Open": 28.807503880538505, + "Close": 28.172626495361328, + "Volume": 4411500 + }, + { + "Date": "2026-01-26", + "Open": 28.321426007274695, + "Close": 28.400785446166992, + "Volume": 7044600 + }, + { + "Date": "2026-01-27", + "Open": 29.0257420655846, + "Close": 26.942554473876953, + "Volume": 11826100 + }, + { + "Date": "2026-01-28", + "Open": 26.68463582423863, + "Close": 27.339351654052734, + "Volume": 8674600 + }, + { + "Date": "2026-01-29", + "Open": 27.607189695808657, + "Close": 27.498069763183594, + "Volume": 4984800 + }, + { + "Date": "2026-01-30", + "Open": 27.39887203721225, + "Close": 27.071514129638672, + "Volume": 10813300 + }, + { + "Date": "2026-02-02", + "Open": 26.94255518088051, + "Close": 27.190553665161133, + "Volume": 6170100 + }, + { + "Date": "2026-02-03", + "Open": 27.240151062838386, + "Close": 26.317598342895508, + "Volume": 6849600 + }, + { + "Date": "2026-02-04", + "Open": 26.476317642124304, + "Close": 26.6251163482666, + "Volume": 12065900 + }, + { + "Date": "2026-02-05", + "Open": 26.258077131865385, + "Close": 25.563682556152344, + "Volume": 8850900 + }, + { + "Date": "2026-02-06", + "Open": 26.188638593908884, + "Close": 26.605276107788086, + "Volume": 6239400 + }, + { + "Date": "2026-02-09", + "Open": 26.43663673605025, + "Close": 26.674715042114258, + "Volume": 5154200 + }, + { + "Date": "2026-02-10", + "Open": 26.932633698613564, + "Close": 27.071514129638672, + "Volume": 6836500 + }, + { + "Date": "2026-02-11", + "Open": 27.567511307539633, + "Close": 26.22831916809082, + "Volume": 6034500 + }, + { + "Date": "2026-02-12", + "Open": 26.69455663621356, + "Close": 26.020000457763672, + "Volume": 8609900 + }, + { + "Date": "2026-02-13", + "Open": 26.229999542236328, + "Close": 26.520000457763672, + "Volume": 3786600 + }, + { + "Date": "2026-02-17", + "Open": 26.600000381469727, + "Close": 26.399999618530273, + "Volume": 5475800 + }, + { + "Date": "2026-02-18", + "Open": 26.43000030517578, + "Close": 26.739999771118164, + "Volume": 6258500 + }, + { + "Date": "2026-02-19", + "Open": 26.5, + "Close": 26.360000610351562, + "Volume": 2580800 + }, + { + "Date": "2026-02-20", + "Open": 26.219999313354492, + "Close": 26.469999313354492, + "Volume": 4738800 + }, + { + "Date": "2026-02-23", + "Open": 26.309999465942383, + "Close": 25.209999084472656, + "Volume": 4403600 + }, + { + "Date": "2026-02-24", + "Open": 25.420000076293945, + "Close": 26.1200008392334, + "Volume": 4716200 + }, + { + "Date": "2026-02-25", + "Open": 26.270000457763672, + "Close": 26.780000686645508, + "Volume": 3264700 + }, + { + "Date": "2026-02-26", + "Open": 26.90999984741211, + "Close": 27.09000015258789, + "Volume": 3367400 + }, + { + "Date": "2026-02-27", + "Open": 26.479999542236328, + "Close": 26.260000228881836, + "Volume": 5292600 + }, + { + "Date": "2026-03-02", + "Open": 25.5, + "Close": 26.1299991607666, + "Volume": 5117100 + }, + { + "Date": "2026-03-03", + "Open": 25.100000381469727, + "Close": 25.329999923706055, + "Volume": 6019300 + }, + { + "Date": "2026-03-04", + "Open": 25.559999465942383, + "Close": 25.260000228881836, + "Volume": 6143000 + }, + { + "Date": "2026-03-05", + "Open": 25.0, + "Close": 24.729999542236328, + "Volume": 6165900 + }, + { + "Date": "2026-03-06", + "Open": 23.940000534057617, + "Close": 23.670000076293945, + "Volume": 9877500 + }, + { + "Date": "2026-03-09", + "Open": 23.170000076293945, + "Close": 23.8799991607666, + "Volume": 6089000 + }, + { + "Date": "2026-03-10", + "Open": 23.920000076293945, + "Close": 23.969999313354492, + "Volume": 5181600 + }, + { + "Date": "2026-03-11", + "Open": 23.850000381469727, + "Close": 23.950000762939453, + "Volume": 5202500 + }, + { + "Date": "2026-03-12", + "Open": 23.100000381469727, + "Close": 22.899999618530273, + "Volume": 5153500 + }, + { + "Date": "2026-03-13", + "Open": 23.149999618530273, + "Close": 23.0, + "Volume": 3877000 + }, + { + "Date": "2026-03-16", + "Open": 23.510000228881836, + "Close": 23.030000686645508, + "Volume": 4059800 + }, + { + "Date": "2026-03-17", + "Open": 23.479999542236328, + "Close": 23.729999542236328, + "Volume": 3901500 + }, + { + "Date": "2026-03-18", + "Open": 23.5, + "Close": 23.420000076293945, + "Volume": 4190200 + }, + { + "Date": "2026-03-19", + "Open": 23.030000686645508, + "Close": 23.309999465942383, + "Volume": 4291800 + }, + { + "Date": "2026-03-20", + "Open": 23.299999237060547, + "Close": 23.209999084472656, + "Volume": 9121800 + }, + { + "Date": "2026-03-23", + "Open": 24.0, + "Close": 23.770000457763672, + "Volume": 5747000 + }, + { + "Date": "2026-03-24", + "Open": 23.43000030517578, + "Close": 23.979999542236328, + "Volume": 3903000 + }, + { + "Date": "2026-03-25", + "Open": 24.350000381469727, + "Close": 24.360000610351562, + "Volume": 3541300 + }, + { + "Date": "2026-03-26", + "Open": 23.979999542236328, + "Close": 24.100000381469727, + "Volume": 3892400 + }, + { + "Date": "2026-03-27", + "Open": 23.8700008392334, + "Close": 23.200000762939453, + "Volume": 4189900 + }, + { + "Date": "2026-03-30", + "Open": 23.469999313354492, + "Close": 23.290000915527344, + "Volume": 3535200 + }, + { + "Date": "2026-03-31", + "Open": 23.860000610351562, + "Close": 24.290000915527344, + "Volume": 5626100 + }, + { + "Date": "2026-04-01", + "Open": 24.5, + "Close": 24.31999969482422, + "Volume": 4548800 + }, + { + "Date": "2026-04-02", + "Open": 23.420000076293945, + "Close": 24.139999389648438, + "Volume": 3038100 + }, + { + "Date": "2026-04-06", + "Open": 23.93000030517578, + "Close": 22.8799991607666, + "Volume": 11084500 + }, + { + "Date": "2026-04-07", + "Open": 22.489999771118164, + "Close": 22.770000457763672, + "Volume": 8522800 + }, + { + "Date": "2026-04-08", + "Open": 23.899999618530273, + "Close": 23.854999542236328, + "Volume": 1382063 + } + ], + "JACK": [ + { + "Date": "2025-11-26", + "Open": 19.020000457763672, + "Close": 19.459999084472656, + "Volume": 1053400 + }, + { + "Date": "2025-11-28", + "Open": 19.1299991607666, + "Close": 19.709999084472656, + "Volume": 448400 + }, + { + "Date": "2025-12-01", + "Open": 19.3799991607666, + "Close": 19.31999969482422, + "Volume": 764200 + }, + { + "Date": "2025-12-02", + "Open": 19.25, + "Close": 19.43000030517578, + "Volume": 745900 + }, + { + "Date": "2025-12-03", + "Open": 19.079999923706055, + "Close": 19.8700008392334, + "Volume": 618700 + }, + { + "Date": "2025-12-04", + "Open": 19.690000534057617, + "Close": 19.329999923706055, + "Volume": 600700 + }, + { + "Date": "2025-12-05", + "Open": 19.239999771118164, + "Close": 18.84000015258789, + "Volume": 539100 + }, + { + "Date": "2025-12-08", + "Open": 18.93000030517578, + "Close": 18.950000762939453, + "Volume": 563800 + }, + { + "Date": "2025-12-09", + "Open": 19.059999465942383, + "Close": 19.270000457763672, + "Volume": 433600 + }, + { + "Date": "2025-12-10", + "Open": 19.420000076293945, + "Close": 20.110000610351562, + "Volume": 1020500 + }, + { + "Date": "2025-12-11", + "Open": 20.110000610351562, + "Close": 20.270000457763672, + "Volume": 654600 + }, + { + "Date": "2025-12-12", + "Open": 20.270000457763672, + "Close": 21.079999923706055, + "Volume": 1049500 + }, + { + "Date": "2025-12-15", + "Open": 20.93000030517578, + "Close": 19.649999618530273, + "Volume": 686900 + }, + { + "Date": "2025-12-16", + "Open": 19.649999618530273, + "Close": 20.389999389648438, + "Volume": 841400 + }, + { + "Date": "2025-12-17", + "Open": 20.270000457763672, + "Close": 19.510000228881836, + "Volume": 644400 + }, + { + "Date": "2025-12-18", + "Open": 19.639999389648438, + "Close": 19.68000030517578, + "Volume": 518000 + }, + { + "Date": "2025-12-19", + "Open": 19.68000030517578, + "Close": 19.420000076293945, + "Volume": 882600 + }, + { + "Date": "2025-12-22", + "Open": 19.329999923706055, + "Close": 19.450000762939453, + "Volume": 573200 + }, + { + "Date": "2025-12-23", + "Open": 19.389999389648438, + "Close": 18.84000015258789, + "Volume": 510200 + }, + { + "Date": "2025-12-24", + "Open": 18.84000015258789, + "Close": 19.110000610351562, + "Volume": 238100 + }, + { + "Date": "2025-12-26", + "Open": 19.15999984741211, + "Close": 20.579999923706055, + "Volume": 749800 + }, + { + "Date": "2025-12-29", + "Open": 20.350000381469727, + "Close": 19.530000686645508, + "Volume": 551200 + }, + { + "Date": "2025-12-30", + "Open": 19.5, + "Close": 18.979999542236328, + "Volume": 565100 + }, + { + "Date": "2025-12-31", + "Open": 18.90999984741211, + "Close": 18.950000762939453, + "Volume": 524900 + }, + { + "Date": "2026-01-02", + "Open": 19.100000381469727, + "Close": 18.719999313354492, + "Volume": 723900 + }, + { + "Date": "2026-01-05", + "Open": 18.780000686645508, + "Close": 18.979999542236328, + "Volume": 499700 + }, + { + "Date": "2026-01-06", + "Open": 18.969999313354492, + "Close": 20.5, + "Volume": 811500 + }, + { + "Date": "2026-01-07", + "Open": 20.84000015258789, + "Close": 20.700000762939453, + "Volume": 617400 + }, + { + "Date": "2026-01-08", + "Open": 20.520000457763672, + "Close": 22.56999969482422, + "Volume": 882400 + }, + { + "Date": "2026-01-09", + "Open": 22.56999969482422, + "Close": 22.979999542236328, + "Volume": 640200 + }, + { + "Date": "2026-01-12", + "Open": 22.899999618530273, + "Close": 22.65999984741211, + "Volume": 602200 + }, + { + "Date": "2026-01-13", + "Open": 22.559999465942383, + "Close": 22.059999465942383, + "Volume": 403100 + }, + { + "Date": "2026-01-14", + "Open": 21.8700008392334, + "Close": 22.579999923706055, + "Volume": 432000 + }, + { + "Date": "2026-01-15", + "Open": 22.6200008392334, + "Close": 23.520000457763672, + "Volume": 747900 + }, + { + "Date": "2026-01-16", + "Open": 23.350000381469727, + "Close": 22.979999542236328, + "Volume": 475800 + }, + { + "Date": "2026-01-20", + "Open": 22.020000457763672, + "Close": 20.670000076293945, + "Volume": 454500 + }, + { + "Date": "2026-01-21", + "Open": 20.639999389648438, + "Close": 21.170000076293945, + "Volume": 380700 + }, + { + "Date": "2026-01-22", + "Open": 21.209999084472656, + "Close": 21.709999084472656, + "Volume": 351600 + }, + { + "Date": "2026-01-23", + "Open": 21.540000915527344, + "Close": 21.15999984741211, + "Volume": 298600 + }, + { + "Date": "2026-01-26", + "Open": 21.059999465942383, + "Close": 21.219999313354492, + "Volume": 402300 + }, + { + "Date": "2026-01-27", + "Open": 21.239999771118164, + "Close": 21.790000915527344, + "Volume": 436300 + }, + { + "Date": "2026-01-28", + "Open": 21.829999923706055, + "Close": 20.809999465942383, + "Volume": 328300 + }, + { + "Date": "2026-01-29", + "Open": 20.809999465942383, + "Close": 20.59000015258789, + "Volume": 428900 + }, + { + "Date": "2026-01-30", + "Open": 20.469999313354492, + "Close": 20.969999313354492, + "Volume": 369100 + }, + { + "Date": "2026-02-02", + "Open": 20.719999313354492, + "Close": 21.0, + "Volume": 311100 + }, + { + "Date": "2026-02-03", + "Open": 20.690000534057617, + "Close": 21.56999969482422, + "Volume": 550500 + }, + { + "Date": "2026-02-04", + "Open": 21.8700008392334, + "Close": 22.229999542236328, + "Volume": 619500 + }, + { + "Date": "2026-02-05", + "Open": 22.270000457763672, + "Close": 22.010000228881836, + "Volume": 561000 + }, + { + "Date": "2026-02-06", + "Open": 22.299999237060547, + "Close": 22.770000457763672, + "Volume": 380100 + }, + { + "Date": "2026-02-09", + "Open": 22.639999389648438, + "Close": 21.360000610351562, + "Volume": 446700 + }, + { + "Date": "2026-02-10", + "Open": 21.510000228881836, + "Close": 20.40999984741211, + "Volume": 459900 + }, + { + "Date": "2026-02-11", + "Open": 20.420000076293945, + "Close": 20.649999618530273, + "Volume": 268700 + }, + { + "Date": "2026-02-12", + "Open": 20.940000534057617, + "Close": 20.5, + "Volume": 707500 + }, + { + "Date": "2026-02-13", + "Open": 20.530000686645508, + "Close": 20.729999542236328, + "Volume": 485600 + }, + { + "Date": "2026-02-17", + "Open": 20.75, + "Close": 21.34000015258789, + "Volume": 442200 + }, + { + "Date": "2026-02-18", + "Open": 21.350000381469727, + "Close": 22.010000228881836, + "Volume": 581400 + }, + { + "Date": "2026-02-19", + "Open": 21.5, + "Close": 18.020000457763672, + "Volume": 1722200 + }, + { + "Date": "2026-02-20", + "Open": 18.040000915527344, + "Close": 16.809999465942383, + "Volume": 1560700 + }, + { + "Date": "2026-02-23", + "Open": 16.780000686645508, + "Close": 17.06999969482422, + "Volume": 802600 + }, + { + "Date": "2026-02-24", + "Open": 17.0, + "Close": 17.40999984741211, + "Volume": 543900 + }, + { + "Date": "2026-02-25", + "Open": 17.579999923706055, + "Close": 16.8700008392334, + "Volume": 530400 + }, + { + "Date": "2026-02-26", + "Open": 16.8700008392334, + "Close": 17.280000686645508, + "Volume": 523400 + }, + { + "Date": "2026-02-27", + "Open": 16.969999313354492, + "Close": 16.920000076293945, + "Volume": 642700 + }, + { + "Date": "2026-03-02", + "Open": 16.530000686645508, + "Close": 15.420000076293945, + "Volume": 914200 + }, + { + "Date": "2026-03-03", + "Open": 15.100000381469727, + "Close": 15.180000305175781, + "Volume": 991200 + }, + { + "Date": "2026-03-04", + "Open": 15.1899995803833, + "Close": 15.119999885559082, + "Volume": 674500 + }, + { + "Date": "2026-03-05", + "Open": 15.0, + "Close": 15.09000015258789, + "Volume": 851600 + }, + { + "Date": "2026-03-06", + "Open": 14.869999885559082, + "Close": 14.489999771118164, + "Volume": 834100 + }, + { + "Date": "2026-03-09", + "Open": 14.020000457763672, + "Close": 13.949999809265137, + "Volume": 1220700 + }, + { + "Date": "2026-03-10", + "Open": 13.9399995803833, + "Close": 13.670000076293945, + "Volume": 683100 + }, + { + "Date": "2026-03-11", + "Open": 13.600000381469727, + "Close": 13.369999885559082, + "Volume": 760700 + }, + { + "Date": "2026-03-12", + "Open": 13.149999618530273, + "Close": 12.880000114440918, + "Volume": 908900 + }, + { + "Date": "2026-03-13", + "Open": 13.0, + "Close": 12.65999984741211, + "Volume": 1192600 + }, + { + "Date": "2026-03-16", + "Open": 12.84000015258789, + "Close": 12.779999732971191, + "Volume": 684800 + }, + { + "Date": "2026-03-17", + "Open": 12.970000267028809, + "Close": 12.5, + "Volume": 791500 + }, + { + "Date": "2026-03-18", + "Open": 12.329999923706055, + "Close": 11.600000381469727, + "Volume": 1140600 + }, + { + "Date": "2026-03-19", + "Open": 11.5, + "Close": 11.1899995803833, + "Volume": 1136700 + }, + { + "Date": "2026-03-20", + "Open": 11.0600004196167, + "Close": 11.0, + "Volume": 881300 + }, + { + "Date": "2026-03-23", + "Open": 11.350000381469727, + "Close": 11.15999984741211, + "Volume": 770400 + }, + { + "Date": "2026-03-24", + "Open": 11.079999923706055, + "Close": 10.829999923706055, + "Volume": 891700 + }, + { + "Date": "2026-03-25", + "Open": 10.979999542236328, + "Close": 11.0, + "Volume": 1360100 + }, + { + "Date": "2026-03-26", + "Open": 10.850000381469727, + "Close": 10.720000267028809, + "Volume": 660000 + }, + { + "Date": "2026-03-27", + "Open": 10.600000381469727, + "Close": 9.699999809265137, + "Volume": 1488000 + }, + { + "Date": "2026-03-30", + "Open": 9.739999771118164, + "Close": 9.399999618530273, + "Volume": 1270600 + }, + { + "Date": "2026-03-31", + "Open": 9.359999656677246, + "Close": 9.670000076293945, + "Volume": 1729500 + }, + { + "Date": "2026-04-01", + "Open": 9.829999923706055, + "Close": 9.710000038146973, + "Volume": 1063100 + }, + { + "Date": "2026-04-02", + "Open": 9.289999961853027, + "Close": 9.989999771118164, + "Volume": 874900 + }, + { + "Date": "2026-04-06", + "Open": 10.010000228881836, + "Close": 10.609999656677246, + "Volume": 1050200 + }, + { + "Date": "2026-04-07", + "Open": 10.550000190734863, + "Close": 10.960000038146973, + "Volume": 1121900 + }, + { + "Date": "2026-04-08", + "Open": 11.520000457763672, + "Close": 11.220100402832031, + "Volume": 244654 + } + ], + "IT": [ + { + "Date": "2025-11-26", + "Open": 234.8800048828125, + "Close": 231.25, + "Volume": 637900 + }, + { + "Date": "2025-11-28", + "Open": 230.8000030517578, + "Close": 232.74000549316406, + "Volume": 421000 + }, + { + "Date": "2025-12-01", + "Open": 231.77000427246094, + "Close": 230.77999877929688, + "Volume": 966900 + }, + { + "Date": "2025-12-02", + "Open": 230.5500030517578, + "Close": 228.6199951171875, + "Volume": 1100300 + }, + { + "Date": "2025-12-03", + "Open": 228.66000366210938, + "Close": 231.91000366210938, + "Volume": 714200 + }, + { + "Date": "2025-12-04", + "Open": 233.8699951171875, + "Close": 232.10000610351562, + "Volume": 663700 + }, + { + "Date": "2025-12-05", + "Open": 231.39999389648438, + "Close": 229.77000427246094, + "Volume": 656900 + }, + { + "Date": "2025-12-08", + "Open": 229.00999450683594, + "Close": 227.27999877929688, + "Volume": 1181000 + }, + { + "Date": "2025-12-09", + "Open": 226.5, + "Close": 229.3800048828125, + "Volume": 740400 + }, + { + "Date": "2025-12-10", + "Open": 228.6699981689453, + "Close": 230.8800048828125, + "Volume": 862600 + }, + { + "Date": "2025-12-11", + "Open": 230.8699951171875, + "Close": 232.66000366210938, + "Volume": 654700 + }, + { + "Date": "2025-12-12", + "Open": 233.6699981689453, + "Close": 233.88999938964844, + "Volume": 906700 + }, + { + "Date": "2025-12-15", + "Open": 237.3000030517578, + "Close": 246.35000610351562, + "Volume": 1510100 + }, + { + "Date": "2025-12-16", + "Open": 247.22999572753906, + "Close": 247.33999633789062, + "Volume": 1223400 + }, + { + "Date": "2025-12-17", + "Open": 246.77000427246094, + "Close": 251.2899932861328, + "Volume": 1189200 + }, + { + "Date": "2025-12-18", + "Open": 252.0500030517578, + "Close": 249.57000732421875, + "Volume": 1170200 + }, + { + "Date": "2025-12-19", + "Open": 250.14999389648438, + "Close": 250.75999450683594, + "Volume": 3381000 + }, + { + "Date": "2025-12-22", + "Open": 251.0, + "Close": 250.4600067138672, + "Volume": 649300 + }, + { + "Date": "2025-12-23", + "Open": 250.7899932861328, + "Close": 250.3800048828125, + "Volume": 744400 + }, + { + "Date": "2025-12-24", + "Open": 249.77000427246094, + "Close": 251.17999267578125, + "Volume": 342200 + }, + { + "Date": "2025-12-26", + "Open": 251.75999450683594, + "Close": 252.61000061035156, + "Volume": 540100 + }, + { + "Date": "2025-12-29", + "Open": 251.67999267578125, + "Close": 253.8000030517578, + "Volume": 547000 + }, + { + "Date": "2025-12-30", + "Open": 252.1199951171875, + "Close": 254.58999633789062, + "Volume": 680900 + }, + { + "Date": "2025-12-31", + "Open": 252.75, + "Close": 252.27999877929688, + "Volume": 582000 + }, + { + "Date": "2026-01-02", + "Open": 250.38999938964844, + "Close": 237.02999877929688, + "Volume": 910100 + }, + { + "Date": "2026-01-05", + "Open": 235.61000061035156, + "Close": 239.3699951171875, + "Volume": 984800 + }, + { + "Date": "2026-01-06", + "Open": 239.60000610351562, + "Close": 244.77999877929688, + "Volume": 903400 + }, + { + "Date": "2026-01-07", + "Open": 244.89999389648438, + "Close": 245.6699981689453, + "Volume": 876700 + }, + { + "Date": "2026-01-08", + "Open": 243.77999877929688, + "Close": 246.80999755859375, + "Volume": 578300 + }, + { + "Date": "2026-01-09", + "Open": 249.3800048828125, + "Close": 248.02000427246094, + "Volume": 608500 + }, + { + "Date": "2026-01-12", + "Open": 248.7100067138672, + "Close": 242.3000030517578, + "Volume": 796900 + }, + { + "Date": "2026-01-13", + "Open": 241.66000366210938, + "Close": 235.7899932861328, + "Volume": 860100 + }, + { + "Date": "2026-01-14", + "Open": 236.3300018310547, + "Close": 238.92999267578125, + "Volume": 651600 + }, + { + "Date": "2026-01-15", + "Open": 239.00999450683594, + "Close": 230.3800048828125, + "Volume": 1405100 + }, + { + "Date": "2026-01-16", + "Open": 231.8699951171875, + "Close": 230.6699981689453, + "Volume": 903500 + }, + { + "Date": "2026-01-20", + "Open": 227.5, + "Close": 221.8300018310547, + "Volume": 1617100 + }, + { + "Date": "2026-01-21", + "Open": 221.97999572753906, + "Close": 232.44000244140625, + "Volume": 1253600 + }, + { + "Date": "2026-01-22", + "Open": 233.61000061035156, + "Close": 237.1199951171875, + "Volume": 831000 + }, + { + "Date": "2026-01-23", + "Open": 236.42999267578125, + "Close": 231.75999450683594, + "Volume": 716800 + }, + { + "Date": "2026-01-26", + "Open": 233.2100067138672, + "Close": 236.5800018310547, + "Volume": 664000 + }, + { + "Date": "2026-01-27", + "Open": 235.77000427246094, + "Close": 232.0, + "Volume": 945300 + }, + { + "Date": "2026-01-28", + "Open": 233.22000122070312, + "Close": 225.97999572753906, + "Volume": 994500 + }, + { + "Date": "2026-01-29", + "Open": 224.80999755859375, + "Close": 212.6999969482422, + "Volume": 1628300 + }, + { + "Date": "2026-01-30", + "Open": 212.60000610351562, + "Close": 209.61000061035156, + "Volume": 1707000 + }, + { + "Date": "2026-02-02", + "Open": 210.50999450683594, + "Close": 202.39999389648438, + "Volume": 2485500 + }, + { + "Date": "2026-02-03", + "Open": 147.94000244140625, + "Close": 160.16000366210938, + "Volume": 7311300 + }, + { + "Date": "2026-02-04", + "Open": 157.17999267578125, + "Close": 157.8300018310547, + "Volume": 3661600 + }, + { + "Date": "2026-02-05", + "Open": 155.2100067138672, + "Close": 152.02999877929688, + "Volume": 3521300 + }, + { + "Date": "2026-02-06", + "Open": 151.85000610351562, + "Close": 156.3300018310547, + "Volume": 2316500 + }, + { + "Date": "2026-02-09", + "Open": 155.61000061035156, + "Close": 159.75, + "Volume": 1795600 + }, + { + "Date": "2026-02-10", + "Open": 159.75, + "Close": 159.88999938964844, + "Volume": 2495100 + }, + { + "Date": "2026-02-11", + "Open": 159.08999633789062, + "Close": 161.52999877929688, + "Volume": 1974000 + }, + { + "Date": "2026-02-12", + "Open": 162.1999969482422, + "Close": 153.6300048828125, + "Volume": 2343600 + }, + { + "Date": "2026-02-13", + "Open": 154.44000244140625, + "Close": 158.5800018310547, + "Volume": 1616700 + }, + { + "Date": "2026-02-17", + "Open": 156.0, + "Close": 156.3000030517578, + "Volume": 1776400 + }, + { + "Date": "2026-02-18", + "Open": 158.17999267578125, + "Close": 161.25, + "Volume": 1413700 + }, + { + "Date": "2026-02-19", + "Open": 160.94000244140625, + "Close": 156.94000244140625, + "Volume": 1210800 + }, + { + "Date": "2026-02-20", + "Open": 155.9199981689453, + "Close": 153.72999572753906, + "Volume": 1388000 + }, + { + "Date": "2026-02-23", + "Open": 151.77000427246094, + "Close": 144.97000122070312, + "Volume": 1856800 + }, + { + "Date": "2026-02-24", + "Open": 145.7100067138672, + "Close": 147.33999633789062, + "Volume": 1808300 + }, + { + "Date": "2026-02-25", + "Open": 147.0, + "Close": 149.33999633789062, + "Volume": 1651400 + }, + { + "Date": "2026-02-26", + "Open": 151.86000061035156, + "Close": 155.8000030517578, + "Volume": 2447900 + }, + { + "Date": "2026-02-27", + "Open": 152.72000122070312, + "Close": 157.1999969482422, + "Volume": 2141600 + }, + { + "Date": "2026-03-02", + "Open": 154.05999755859375, + "Close": 159.27000427246094, + "Volume": 1367400 + }, + { + "Date": "2026-03-03", + "Open": 156.33999633789062, + "Close": 164.77999877929688, + "Volume": 1326900 + }, + { + "Date": "2026-03-04", + "Open": 163.8699951171875, + "Close": 166.89999389648438, + "Volume": 1010400 + }, + { + "Date": "2026-03-05", + "Open": 166.9600067138672, + "Close": 170.97999572753906, + "Volume": 1911100 + }, + { + "Date": "2026-03-06", + "Open": 168.97999572753906, + "Close": 169.0, + "Volume": 1296100 + }, + { + "Date": "2026-03-09", + "Open": 167.80999755859375, + "Close": 166.38999938964844, + "Volume": 1603700 + }, + { + "Date": "2026-03-10", + "Open": 164.9600067138672, + "Close": 159.05999755859375, + "Volume": 1845200 + }, + { + "Date": "2026-03-11", + "Open": 160.02999877929688, + "Close": 160.38999938964844, + "Volume": 1347600 + }, + { + "Date": "2026-03-12", + "Open": 161.50999450683594, + "Close": 160.58999633789062, + "Volume": 1999000 + }, + { + "Date": "2026-03-13", + "Open": 162.2899932861328, + "Close": 166.74000549316406, + "Volume": 1883700 + }, + { + "Date": "2026-03-16", + "Open": 166.42999267578125, + "Close": 160.25, + "Volume": 1506600 + }, + { + "Date": "2026-03-17", + "Open": 161.0, + "Close": 161.99000549316406, + "Volume": 1055400 + }, + { + "Date": "2026-03-18", + "Open": 160.58999633789062, + "Close": 158.1199951171875, + "Volume": 1230600 + }, + { + "Date": "2026-03-19", + "Open": 157.9499969482422, + "Close": 159.25999450683594, + "Volume": 1338400 + }, + { + "Date": "2026-03-20", + "Open": 156.47000122070312, + "Close": 161.41000366210938, + "Volume": 3388400 + }, + { + "Date": "2026-03-23", + "Open": 164.02000427246094, + "Close": 162.58999633789062, + "Volume": 1551000 + }, + { + "Date": "2026-03-24", + "Open": 160.3000030517578, + "Close": 151.3800048828125, + "Volume": 1495600 + }, + { + "Date": "2026-03-25", + "Open": 153.60000610351562, + "Close": 150.22999572753906, + "Volume": 1404600 + }, + { + "Date": "2026-03-26", + "Open": 150.13999938964844, + "Close": 156.60000610351562, + "Volume": 1259600 + }, + { + "Date": "2026-03-27", + "Open": 153.89999389648438, + "Close": 155.4199981689453, + "Volume": 1797400 + }, + { + "Date": "2026-03-30", + "Open": 156.5800018310547, + "Close": 159.13999938964844, + "Volume": 1162100 + }, + { + "Date": "2026-03-31", + "Open": 160.14999389648438, + "Close": 158.33999633789062, + "Volume": 1043300 + }, + { + "Date": "2026-04-01", + "Open": 157.69000244140625, + "Close": 154.7899932861328, + "Volume": 1432000 + }, + { + "Date": "2026-04-02", + "Open": 155.72000122070312, + "Close": 157.85000610351562, + "Volume": 865600 + }, + { + "Date": "2026-04-06", + "Open": 157.67999267578125, + "Close": 155.80999755859375, + "Volume": 951700 + }, + { + "Date": "2026-04-07", + "Open": 154.69000244140625, + "Close": 148.6699981689453, + "Volume": 2071300 + }, + { + "Date": "2026-04-08", + "Open": 152.00999450683594, + "Close": 152.9499969482422, + "Volume": 216678 + } + ], + "JBL": [ + { + "Date": "2025-11-26", + "Open": 203.71595847049912, + "Close": 207.1648712158203, + "Volume": 877300 + }, + { + "Date": "2025-11-28", + "Open": 209.6341064209976, + "Close": 210.643798828125, + "Volume": 460700 + }, + { + "Date": "2025-12-01", + "Open": 208.58443592514186, + "Close": 209.9240264892578, + "Volume": 1091700 + }, + { + "Date": "2025-12-02", + "Open": 210.86370949885213, + "Close": 211.98336791992188, + "Volume": 1033900 + }, + { + "Date": "2025-12-03", + "Open": 212.333251635207, + "Close": 213.9827423095703, + "Volume": 1403000 + }, + { + "Date": "2025-12-04", + "Open": 213.23298052245832, + "Close": 218.65127563476562, + "Volume": 619300 + }, + { + "Date": "2025-12-05", + "Open": 219.8208999787521, + "Close": 219.9908447265625, + "Volume": 764900 + }, + { + "Date": "2025-12-08", + "Open": 222.650018312844, + "Close": 225.3491668701172, + "Volume": 1356500 + }, + { + "Date": "2025-12-09", + "Open": 223.02990352806773, + "Close": 228.01832580566406, + "Volume": 1127800 + }, + { + "Date": "2025-12-10", + "Open": 228.3582109820741, + "Close": 229.89773559570312, + "Volume": 1291400 + }, + { + "Date": "2025-12-11", + "Open": 227.87836820032675, + "Close": 234.1763916015625, + "Volume": 1091000 + }, + { + "Date": "2025-12-12", + "Open": 232.6368878246742, + "Close": 222.3001251220703, + "Volume": 1725700 + }, + { + "Date": "2025-12-15", + "Open": 223.5797080456469, + "Close": 221.14048767089844, + "Volume": 1803700 + }, + { + "Date": "2025-12-16", + "Open": 219.8209085361549, + "Close": 212.4932098388672, + "Volume": 2123300 + }, + { + "Date": "2025-12-17", + "Open": 222.43008928049272, + "Close": 216.23204040527344, + "Volume": 4280200 + }, + { + "Date": "2025-12-18", + "Open": 219.15110934632094, + "Close": 216.97178649902344, + "Volume": 2246700 + }, + { + "Date": "2025-12-19", + "Open": 217.4816404255545, + "Close": 226.5487823486328, + "Volume": 2546400 + }, + { + "Date": "2025-12-22", + "Open": 228.91804914573265, + "Close": 229.70779418945312, + "Volume": 942800 + }, + { + "Date": "2025-12-23", + "Open": 227.64844306997006, + "Close": 234.9961395263672, + "Volume": 1103200 + }, + { + "Date": "2025-12-24", + "Open": 235.475985272283, + "Close": 234.41632080078125, + "Volume": 520500 + }, + { + "Date": "2025-12-26", + "Open": 236.21574849812907, + "Close": 236.0358123779297, + "Volume": 710200 + }, + { + "Date": "2025-12-29", + "Open": 233.92646753417787, + "Close": 234.8961639404297, + "Volume": 648400 + }, + { + "Date": "2025-12-30", + "Open": 235.0461103946953, + "Close": 231.4972381591797, + "Volume": 535100 + }, + { + "Date": "2025-12-31", + "Open": 232.61687962130847, + "Close": 227.94834899902344, + "Volume": 668200 + }, + { + "Date": "2026-01-02", + "Open": 231.21730683874443, + "Close": 240.314453125, + "Volume": 1018800 + }, + { + "Date": "2026-01-05", + "Open": 243.82335960180197, + "Close": 223.3697967529297, + "Volume": 2099300 + }, + { + "Date": "2026-01-06", + "Open": 220.93055129395725, + "Close": 224.3094940185547, + "Volume": 1293900 + }, + { + "Date": "2026-01-07", + "Open": 222.2001631413222, + "Close": 224.3794708251953, + "Volume": 834300 + }, + { + "Date": "2026-01-08", + "Open": 223.28981138493836, + "Close": 221.74029541015625, + "Volume": 1025900 + }, + { + "Date": "2026-01-09", + "Open": 222.32012066331185, + "Close": 226.0789337158203, + "Volume": 993800 + }, + { + "Date": "2026-01-12", + "Open": 224.84931293951627, + "Close": 230.50753784179688, + "Volume": 1203900 + }, + { + "Date": "2026-01-13", + "Open": 230.2076295158423, + "Close": 238.2751007080078, + "Volume": 1167900 + }, + { + "Date": "2026-01-14", + "Open": 239.9245848849344, + "Close": 241.26416015625, + "Volume": 1363800 + }, + { + "Date": "2026-01-15", + "Open": 246.42253979592107, + "Close": 253.10043334960938, + "Volume": 1577900 + }, + { + "Date": "2026-01-16", + "Open": 253.33037324621816, + "Close": 251.21102905273438, + "Volume": 1580700 + }, + { + "Date": "2026-01-20", + "Open": 247.65214258206493, + "Close": 246.67245483398438, + "Volume": 1097400 + }, + { + "Date": "2026-01-21", + "Open": 247.83210608947806, + "Close": 253.07044982910156, + "Volume": 843300 + }, + { + "Date": "2026-01-22", + "Open": 256.7492860783325, + "Close": 244.62310791015625, + "Volume": 1124600 + }, + { + "Date": "2026-01-23", + "Open": 243.43347748814654, + "Close": 243.0635986328125, + "Volume": 927700 + }, + { + "Date": "2026-01-26", + "Open": 243.15356072371358, + "Close": 241.7340087890625, + "Volume": 957300 + }, + { + "Date": "2026-01-27", + "Open": 241.8040044651066, + "Close": 242.20387268066406, + "Volume": 864400 + }, + { + "Date": "2026-01-28", + "Open": 242.82366679961413, + "Close": 243.54344177246094, + "Volume": 1016500 + }, + { + "Date": "2026-01-29", + "Open": 244.83304768367893, + "Close": 243.84335327148438, + "Volume": 1100300 + }, + { + "Date": "2026-01-30", + "Open": 241.33413830254585, + "Close": 237.11546325683594, + "Volume": 818900 + }, + { + "Date": "2026-02-02", + "Open": 236.09578234028064, + "Close": 243.14356994628906, + "Volume": 922300 + }, + { + "Date": "2026-02-03", + "Open": 246.64247977986705, + "Close": 245.55282592773438, + "Volume": 925100 + }, + { + "Date": "2026-02-04", + "Open": 245.03298401372172, + "Close": 235.98582458496094, + "Volume": 1690800 + }, + { + "Date": "2026-02-05", + "Open": 231.92710005211194, + "Close": 241.75401306152344, + "Volume": 796500 + }, + { + "Date": "2026-02-06", + "Open": 250.9711191646001, + "Close": 258.1688537597656, + "Volume": 1172400 + }, + { + "Date": "2026-02-09", + "Open": 256.8792323874873, + "Close": 265.87640380859375, + "Volume": 937700 + }, + { + "Date": "2026-02-10", + "Open": 264.31691527305924, + "Close": 258.8486328125, + "Volume": 892100 + }, + { + "Date": "2026-02-11", + "Open": 264.43687691598234, + "Close": 260.9979553222656, + "Volume": 856700 + }, + { + "Date": "2026-02-12", + "Open": 263.64713293458124, + "Close": 251.05108642578125, + "Volume": 1218500 + }, + { + "Date": "2026-02-13", + "Open": 252.11075166827447, + "Close": 254.5, + "Volume": 1033900 + }, + { + "Date": "2026-02-17", + "Open": 253.42999267578125, + "Close": 257.3999938964844, + "Volume": 643900 + }, + { + "Date": "2026-02-18", + "Open": 257.0799865722656, + "Close": 260.5400085449219, + "Volume": 889300 + }, + { + "Date": "2026-02-19", + "Open": 259.1600036621094, + "Close": 262.44000244140625, + "Volume": 1457100 + }, + { + "Date": "2026-02-20", + "Open": 260.42999267578125, + "Close": 271.0899963378906, + "Volume": 1663700 + }, + { + "Date": "2026-02-23", + "Open": 267.5899963378906, + "Close": 261.2799987792969, + "Volume": 1218800 + }, + { + "Date": "2026-02-24", + "Open": 264.3699951171875, + "Close": 266.260009765625, + "Volume": 690100 + }, + { + "Date": "2026-02-25", + "Open": 268.25, + "Close": 277.57000732421875, + "Volume": 1367700 + }, + { + "Date": "2026-02-26", + "Open": 279.1700134277344, + "Close": 271.9100036621094, + "Volume": 909600 + }, + { + "Date": "2026-02-27", + "Open": 269.1300048828125, + "Close": 264.989990234375, + "Volume": 1834300 + }, + { + "Date": "2026-03-02", + "Open": 257.8999938964844, + "Close": 261.17999267578125, + "Volume": 1338400 + }, + { + "Date": "2026-03-03", + "Open": 251.11000061035156, + "Close": 254.24000549316406, + "Volume": 1055100 + }, + { + "Date": "2026-03-04", + "Open": 257.5199890136719, + "Close": 255.17999267578125, + "Volume": 725800 + }, + { + "Date": "2026-03-05", + "Open": 252.32000732421875, + "Close": 252.2100067138672, + "Volume": 1450700 + }, + { + "Date": "2026-03-06", + "Open": 245.0, + "Close": 241.08999633789062, + "Volume": 1123800 + }, + { + "Date": "2026-03-09", + "Open": 234.9600067138672, + "Close": 247.4600067138672, + "Volume": 1429500 + }, + { + "Date": "2026-03-10", + "Open": 249.1300048828125, + "Close": 251.14999389648438, + "Volume": 1130900 + }, + { + "Date": "2026-03-11", + "Open": 249.69000244140625, + "Close": 255.4600067138672, + "Volume": 1052300 + }, + { + "Date": "2026-03-12", + "Open": 249.42999267578125, + "Close": 252.13999938964844, + "Volume": 1313100 + }, + { + "Date": "2026-03-13", + "Open": 254.6300048828125, + "Close": 250.64999389648438, + "Volume": 950800 + }, + { + "Date": "2026-03-16", + "Open": 254.8800048828125, + "Close": 258.0, + "Volume": 1438800 + }, + { + "Date": "2026-03-17", + "Open": 258.1400146484375, + "Close": 262.3500061035156, + "Volume": 1933700 + }, + { + "Date": "2026-03-18", + "Open": 247.6999969482422, + "Close": 258.6700134277344, + "Volume": 2967400 + }, + { + "Date": "2026-03-19", + "Open": 253.2100067138672, + "Close": 265.30999755859375, + "Volume": 1733800 + }, + { + "Date": "2026-03-20", + "Open": 265.7799987792969, + "Close": 253.6300048828125, + "Volume": 2156600 + }, + { + "Date": "2026-03-23", + "Open": 257.2900085449219, + "Close": 266.260009765625, + "Volume": 1344300 + }, + { + "Date": "2026-03-24", + "Open": 264.32000732421875, + "Close": 277.3800048828125, + "Volume": 1077700 + }, + { + "Date": "2026-03-25", + "Open": 279.3800048828125, + "Close": 283.239990234375, + "Volume": 1100900 + }, + { + "Date": "2026-03-26", + "Open": 277.07000732421875, + "Close": 264.1499938964844, + "Volume": 1037600 + }, + { + "Date": "2026-03-27", + "Open": 260.0, + "Close": 261.1000061035156, + "Volume": 891500 + }, + { + "Date": "2026-03-30", + "Open": 266.55999755859375, + "Close": 247.47999572753906, + "Volume": 1051500 + }, + { + "Date": "2026-03-31", + "Open": 253.2899932861328, + "Close": 265.6300048828125, + "Volume": 1137500 + }, + { + "Date": "2026-04-01", + "Open": 270.0, + "Close": 271.9599914550781, + "Volume": 738400 + }, + { + "Date": "2026-04-02", + "Open": 266.4100036621094, + "Close": 268.54998779296875, + "Volume": 795000 + }, + { + "Date": "2026-04-06", + "Open": 270.760009765625, + "Close": 267.4700012207031, + "Volume": 729000 + }, + { + "Date": "2026-04-07", + "Open": 266.04998779296875, + "Close": 272.8500061035156, + "Volume": 808500 + }, + { + "Date": "2026-04-08", + "Open": 282.0, + "Close": 282.9049987792969, + "Volume": 261924 + } + ], + "JCI": [ + { + "Date": "2025-11-26", + "Open": 114.33754337096157, + "Close": 115.93262481689453, + "Volume": 3488400 + }, + { + "Date": "2025-11-28", + "Open": 116.52080842964993, + "Close": 115.95256042480469, + "Volume": 1396000 + }, + { + "Date": "2025-12-01", + "Open": 115.05533357868464, + "Close": 114.58677673339844, + "Volume": 3481600 + }, + { + "Date": "2025-12-02", + "Open": 114.98554102226811, + "Close": 114.92572784423828, + "Volume": 3870400 + }, + { + "Date": "2025-12-03", + "Open": 114.64658977690534, + "Close": 113.86898803710938, + "Volume": 5046000 + }, + { + "Date": "2025-12-04", + "Open": 113.26086160103742, + "Close": 113.84904479980469, + "Volume": 4471700 + }, + { + "Date": "2025-12-05", + "Open": 113.64966312914702, + "Close": 113.87895965576172, + "Volume": 4329300 + }, + { + "Date": "2025-12-08", + "Open": 114.16806252230056, + "Close": 114.62665557861328, + "Volume": 4658900 + }, + { + "Date": "2025-12-09", + "Open": 113.84904027817694, + "Close": 115.41421508789062, + "Volume": 4534300 + }, + { + "Date": "2025-12-10", + "Open": 115.86283758491449, + "Close": 115.45409393310547, + "Volume": 5002900 + }, + { + "Date": "2025-12-11", + "Open": 114.92572627032399, + "Close": 117.69718170166016, + "Volume": 4423700 + }, + { + "Date": "2025-12-12", + "Open": 117.3781634543864, + "Close": 114.4073257446289, + "Volume": 7293200 + }, + { + "Date": "2025-12-15", + "Open": 115.6634476750905, + "Close": 116.52080535888672, + "Volume": 6351800 + }, + { + "Date": "2025-12-16", + "Open": 117.09902873485053, + "Close": 118.48475646972656, + "Volume": 6854500 + }, + { + "Date": "2025-12-17", + "Open": 118.1557693918208, + "Close": 116.02234649658203, + "Volume": 8227500 + }, + { + "Date": "2025-12-18", + "Open": 117.63736931162501, + "Close": 117.37816619873047, + "Volume": 8073600 + }, + { + "Date": "2025-12-19", + "Open": 117.12893461433633, + "Close": 119.16266632080078, + "Volume": 17473100 + }, + { + "Date": "2025-12-22", + "Open": 119.60131813911558, + "Close": 119.59134674072266, + "Volume": 3635500 + }, + { + "Date": "2025-12-23", + "Open": 119.41189413997618, + "Close": 120.75774383544922, + "Volume": 3726700 + }, + { + "Date": "2025-12-24", + "Open": 120.8574481700489, + "Close": 121.01695251464844, + "Volume": 1108800 + }, + { + "Date": "2025-12-26", + "Open": 121.0468581617413, + "Close": 121.68489074707031, + "Volume": 1912400 + }, + { + "Date": "2025-12-29", + "Open": 121.12661428831214, + "Close": 121.33596801757812, + "Volume": 2459900 + }, + { + "Date": "2025-12-30", + "Open": 121.19639766841485, + "Close": 120.5683364868164, + "Volume": 2554000 + }, + { + "Date": "2025-12-31", + "Open": 120.628147069497, + "Close": 119.38198852539062, + "Volume": 2586500 + }, + { + "Date": "2026-01-02", + "Open": 120.08980703313455, + "Close": 121.93412017822266, + "Volume": 3196700 + }, + { + "Date": "2026-01-05", + "Open": 122.62200069306769, + "Close": 121.1565170288086, + "Volume": 4007400 + }, + { + "Date": "2026-01-06", + "Open": 112.24398665984711, + "Close": 113.59980773925781, + "Volume": 18982000 + }, + { + "Date": "2026-01-07", + "Open": 114.64658923113134, + "Close": 112.0645523071289, + "Volume": 6801300 + }, + { + "Date": "2026-01-08", + "Open": 110.9679256079294, + "Close": 110.94799041748047, + "Volume": 8168000 + }, + { + "Date": "2026-01-09", + "Open": 110.99783039945318, + "Close": 110.50933837890625, + "Volume": 6351800 + }, + { + "Date": "2026-01-12", + "Open": 110.47943570275106, + "Close": 111.04768371582031, + "Volume": 8936200 + }, + { + "Date": "2026-01-13", + "Open": 111.3467645116799, + "Close": 111.74552917480469, + "Volume": 8769800 + }, + { + "Date": "2026-01-14", + "Open": 111.73556623972071, + "Close": 111.78540802001953, + "Volume": 5771900 + }, + { + "Date": "2026-01-15", + "Open": 112.86208549067133, + "Close": 112.6028823852539, + "Volume": 6372300 + }, + { + "Date": "2026-01-16", + "Open": 113.40043189189413, + "Close": 114.2577896118164, + "Volume": 6561900 + }, + { + "Date": "2026-01-20", + "Open": 112.84215421157376, + "Close": 114.20793914794922, + "Volume": 4171500 + }, + { + "Date": "2026-01-21", + "Open": 114.82603354419392, + "Close": 115.13507843017578, + "Volume": 3607200 + }, + { + "Date": "2026-01-22", + "Open": 115.92265350048385, + "Close": 114.15809631347656, + "Volume": 3726300 + }, + { + "Date": "2026-01-23", + "Open": 114.27771819258174, + "Close": 113.24091339111328, + "Volume": 3410200 + }, + { + "Date": "2026-01-26", + "Open": 113.3107067585388, + "Close": 114.71636962890625, + "Volume": 4422500 + }, + { + "Date": "2026-01-27", + "Open": 115.5936648047257, + "Close": 116.6005630493164, + "Volume": 3810900 + }, + { + "Date": "2026-01-28", + "Open": 115.67342367870285, + "Close": 116.38124084472656, + "Volume": 3656600 + }, + { + "Date": "2026-01-29", + "Open": 117.8866019223182, + "Close": 119.91036224365234, + "Volume": 5807000 + }, + { + "Date": "2026-01-30", + "Open": 118.63429816448645, + "Close": 118.89350128173828, + "Volume": 6034400 + }, + { + "Date": "2026-02-02", + "Open": 118.63429387312735, + "Close": 122.60206604003906, + "Volume": 5418100 + }, + { + "Date": "2026-02-03", + "Open": 123.05067923236246, + "Close": 123.62889862060547, + "Volume": 7458800 + }, + { + "Date": "2026-02-04", + "Open": 132.09280045372182, + "Close": 129.09205627441406, + "Volume": 15320500 + }, + { + "Date": "2026-02-05", + "Open": 130.06904415745336, + "Close": 132.1127471923828, + "Volume": 7252300 + }, + { + "Date": "2026-02-06", + "Open": 135.63190065828346, + "Close": 137.2269744873047, + "Volume": 5373700 + }, + { + "Date": "2026-02-09", + "Open": 135.58204969227742, + "Close": 138.5728302001953, + "Volume": 5142700 + }, + { + "Date": "2026-02-10", + "Open": 138.22389437514985, + "Close": 138.32359313964844, + "Volume": 4526400 + }, + { + "Date": "2026-02-11", + "Open": 140.706249216296, + "Close": 140.5268096923828, + "Volume": 3669600 + }, + { + "Date": "2026-02-12", + "Open": 141.69322229733604, + "Close": 138.1441650390625, + "Volume": 5474600 + }, + { + "Date": "2026-02-13", + "Open": 138.1242212952174, + "Close": 138.81210327148438, + "Volume": 3844400 + }, + { + "Date": "2026-02-17", + "Open": 138.68250029221628, + "Close": 141.77297973632812, + "Volume": 5043300 + }, + { + "Date": "2026-02-18", + "Open": 141.4340002690712, + "Close": 139.0513458251953, + "Volume": 4417900 + }, + { + "Date": "2026-02-19", + "Open": 138.41332107682032, + "Close": 142.26145935058594, + "Volume": 3555900 + }, + { + "Date": "2026-02-20", + "Open": 142.17173242540304, + "Close": 143.3480987548828, + "Volume": 4623300 + }, + { + "Date": "2026-02-23", + "Open": 142.3910675048828, + "Close": 142.3910675048828, + "Volume": 3517000 + }, + { + "Date": "2026-02-24", + "Open": 142.76989905081788, + "Close": 144.26528930664062, + "Volume": 8472900 + }, + { + "Date": "2026-02-25", + "Open": 144.11573643879228, + "Close": 144.04595947265625, + "Volume": 3254600 + }, + { + "Date": "2026-02-26", + "Open": 144.3350691812631, + "Close": 142.979248046875, + "Volume": 4034400 + }, + { + "Date": "2026-02-27", + "Open": 142.3611618009294, + "Close": 143.85655212402344, + "Volume": 7554100 + }, + { + "Date": "2026-03-02", + "Open": 143.75684767210146, + "Close": 145.0129852294922, + "Volume": 2604400 + }, + { + "Date": "2026-03-03", + "Open": 140.626494180751, + "Close": 139.1510467529297, + "Volume": 5490800 + }, + { + "Date": "2026-03-04", + "Open": 140.91562055619434, + "Close": 139.56976318359375, + "Volume": 3195000 + }, + { + "Date": "2026-03-05", + "Open": 138.3435481605537, + "Close": 136.7584228515625, + "Volume": 6187200 + }, + { + "Date": "2026-03-06", + "Open": 134.7944801301475, + "Close": 131.99310302734375, + "Volume": 4206100 + }, + { + "Date": "2026-03-09", + "Open": 129.7899028545089, + "Close": 132.6809844970703, + "Volume": 4954200 + }, + { + "Date": "2026-03-10", + "Open": 132.95016196384455, + "Close": 133.52838134765625, + "Volume": 4396400 + }, + { + "Date": "2026-03-11", + "Open": 133.06979547288554, + "Close": 134.57516479492188, + "Volume": 2711200 + }, + { + "Date": "2026-03-12", + "Open": 133.6081340263913, + "Close": 130.53759765625, + "Volume": 5125900 + }, + { + "Date": "2026-03-13", + "Open": 131.81366125826855, + "Close": 129.75999450683594, + "Volume": 4120800 + }, + { + "Date": "2026-03-16", + "Open": 131.6199951171875, + "Close": 131.69000244140625, + "Volume": 4971200 + }, + { + "Date": "2026-03-17", + "Open": 132.14999389648438, + "Close": 132.55999755859375, + "Volume": 2961600 + }, + { + "Date": "2026-03-18", + "Open": 133.0500030517578, + "Close": 133.75999450683594, + "Volume": 3278600 + }, + { + "Date": "2026-03-19", + "Open": 131.5500030517578, + "Close": 133.25, + "Volume": 3712300 + }, + { + "Date": "2026-03-20", + "Open": 133.0800018310547, + "Close": 129.6999969482422, + "Volume": 8636400 + }, + { + "Date": "2026-03-23", + "Open": 133.60000610351562, + "Close": 133.27000427246094, + "Volume": 2898800 + }, + { + "Date": "2026-03-24", + "Open": 131.8300018310547, + "Close": 136.42999267578125, + "Volume": 3109200 + }, + { + "Date": "2026-03-25", + "Open": 137.0800018310547, + "Close": 137.47999572753906, + "Volume": 2281600 + }, + { + "Date": "2026-03-26", + "Open": 136.0, + "Close": 131.57000732421875, + "Volume": 4322000 + }, + { + "Date": "2026-03-27", + "Open": 131.19000244140625, + "Close": 131.2899932861328, + "Volume": 3372000 + }, + { + "Date": "2026-03-30", + "Open": 132.44000244140625, + "Close": 126.58000183105469, + "Volume": 3422600 + }, + { + "Date": "2026-03-31", + "Open": 128.57000732421875, + "Close": 130.9499969482422, + "Volume": 4190500 + }, + { + "Date": "2026-04-01", + "Open": 133.02000427246094, + "Close": 134.72000122070312, + "Volume": 2910800 + }, + { + "Date": "2026-04-02", + "Open": 131.38999938964844, + "Close": 132.97000122070312, + "Volume": 2466700 + }, + { + "Date": "2026-04-06", + "Open": 132.97000122070312, + "Close": 133.75, + "Volume": 1394300 + }, + { + "Date": "2026-04-07", + "Open": 132.97000122070312, + "Close": 133.14999389648438, + "Volume": 2366900 + }, + { + "Date": "2026-04-08", + "Open": 137.98500061035156, + "Close": 138.18499755859375, + "Volume": 846825 + } + ], + "JLL": [ + { + "Date": "2025-11-26", + "Open": 329.9800109863281, + "Close": 330.0299987792969, + "Volume": 337100 + }, + { + "Date": "2025-11-28", + "Open": 327.4700012207031, + "Close": 325.69000244140625, + "Volume": 216500 + }, + { + "Date": "2025-12-01", + "Open": 321.79998779296875, + "Close": 323.8500061035156, + "Volume": 330600 + }, + { + "Date": "2025-12-02", + "Open": 325.9200134277344, + "Close": 324.260009765625, + "Volume": 254200 + }, + { + "Date": "2025-12-03", + "Open": 326.69000244140625, + "Close": 329.6000061035156, + "Volume": 303100 + }, + { + "Date": "2025-12-04", + "Open": 328.75, + "Close": 327.5199890136719, + "Volume": 274500 + }, + { + "Date": "2025-12-05", + "Open": 325.20001220703125, + "Close": 327.6400146484375, + "Volume": 237700 + }, + { + "Date": "2025-12-08", + "Open": 326.07000732421875, + "Close": 319.9700012207031, + "Volume": 365700 + }, + { + "Date": "2025-12-09", + "Open": 319.0, + "Close": 325.1600036621094, + "Volume": 406800 + }, + { + "Date": "2025-12-10", + "Open": 325.8599853515625, + "Close": 331.3599853515625, + "Volume": 405900 + }, + { + "Date": "2025-12-11", + "Open": 332.17999267578125, + "Close": 337.6400146484375, + "Volume": 369000 + }, + { + "Date": "2025-12-12", + "Open": 340.1400146484375, + "Close": 334.6499938964844, + "Volume": 332800 + }, + { + "Date": "2025-12-15", + "Open": 337.5799865722656, + "Close": 328.989990234375, + "Volume": 463400 + }, + { + "Date": "2025-12-16", + "Open": 329.6199951171875, + "Close": 333.7300109863281, + "Volume": 352900 + }, + { + "Date": "2025-12-17", + "Open": 332.2699890136719, + "Close": 333.5199890136719, + "Volume": 291300 + }, + { + "Date": "2025-12-18", + "Open": 336.25, + "Close": 334.20001220703125, + "Volume": 419200 + }, + { + "Date": "2025-12-19", + "Open": 333.4100036621094, + "Close": 336.6499938964844, + "Volume": 733800 + }, + { + "Date": "2025-12-22", + "Open": 336.1499938964844, + "Close": 340.4700012207031, + "Volume": 274300 + }, + { + "Date": "2025-12-23", + "Open": 340.4100036621094, + "Close": 342.0899963378906, + "Volume": 242300 + }, + { + "Date": "2025-12-24", + "Open": 344.67999267578125, + "Close": 346.9100036621094, + "Volume": 117100 + }, + { + "Date": "2025-12-26", + "Open": 347.42999267578125, + "Close": 346.9599914550781, + "Volume": 130600 + }, + { + "Date": "2025-12-29", + "Open": 346.8999938964844, + "Close": 341.07000732421875, + "Volume": 251200 + }, + { + "Date": "2025-12-30", + "Open": 340.0799865722656, + "Close": 339.1300048828125, + "Volume": 172800 + }, + { + "Date": "2025-12-31", + "Open": 338.8999938964844, + "Close": 336.4700012207031, + "Volume": 249600 + }, + { + "Date": "2026-01-02", + "Open": 336.42999267578125, + "Close": 335.8399963378906, + "Volume": 280900 + }, + { + "Date": "2026-01-05", + "Open": 341.5899963378906, + "Close": 349.1600036621094, + "Volume": 417600 + }, + { + "Date": "2026-01-06", + "Open": 347.8500061035156, + "Close": 350.5400085449219, + "Volume": 730500 + }, + { + "Date": "2026-01-07", + "Open": 351.8900146484375, + "Close": 352.7200012207031, + "Volume": 486500 + }, + { + "Date": "2026-01-08", + "Open": 352.5899963378906, + "Close": 346.2799987792969, + "Volume": 353500 + }, + { + "Date": "2026-01-09", + "Open": 348.3599853515625, + "Close": 350.04998779296875, + "Volume": 353900 + }, + { + "Date": "2026-01-12", + "Open": 348.2900085449219, + "Close": 350.42999267578125, + "Volume": 434500 + }, + { + "Date": "2026-01-13", + "Open": 349.1199951171875, + "Close": 345.6700134277344, + "Volume": 249600 + }, + { + "Date": "2026-01-14", + "Open": 344.1400146484375, + "Close": 339.7799987792969, + "Volume": 501500 + }, + { + "Date": "2026-01-15", + "Open": 343.04998779296875, + "Close": 354.010009765625, + "Volume": 369700 + }, + { + "Date": "2026-01-16", + "Open": 352.9700012207031, + "Close": 355.6099853515625, + "Volume": 262100 + }, + { + "Date": "2026-01-20", + "Open": 347.8699951171875, + "Close": 344.3999938964844, + "Volume": 422100 + }, + { + "Date": "2026-01-21", + "Open": 349.3299865722656, + "Close": 354.5799865722656, + "Volume": 462700 + }, + { + "Date": "2026-01-22", + "Open": 357.1499938964844, + "Close": 356.3599853515625, + "Volume": 485200 + }, + { + "Date": "2026-01-23", + "Open": 354.0, + "Close": 354.0899963378906, + "Volume": 250300 + }, + { + "Date": "2026-01-26", + "Open": 355.1099853515625, + "Close": 357.2099914550781, + "Volume": 271800 + }, + { + "Date": "2026-01-27", + "Open": 356.5899963378906, + "Close": 356.0299987792969, + "Volume": 256300 + }, + { + "Date": "2026-01-28", + "Open": 356.989990234375, + "Close": 356.3699951171875, + "Volume": 294600 + }, + { + "Date": "2026-01-29", + "Open": 359.3999938964844, + "Close": 358.6600036621094, + "Volume": 324500 + }, + { + "Date": "2026-01-30", + "Open": 354.4700012207031, + "Close": 357.9100036621094, + "Volume": 382200 + }, + { + "Date": "2026-02-02", + "Open": 357.0, + "Close": 353.92999267578125, + "Volume": 353600 + }, + { + "Date": "2026-02-03", + "Open": 353.5, + "Close": 330.8299865722656, + "Volume": 726300 + }, + { + "Date": "2026-02-04", + "Open": 321.80999755859375, + "Close": 333.95001220703125, + "Volume": 804300 + }, + { + "Date": "2026-02-05", + "Open": 335.0, + "Close": 334.94000244140625, + "Volume": 472200 + }, + { + "Date": "2026-02-06", + "Open": 338.989990234375, + "Close": 342.760009765625, + "Volume": 476700 + }, + { + "Date": "2026-02-09", + "Open": 342.8399963378906, + "Close": 346.4800109863281, + "Volume": 329200 + }, + { + "Date": "2026-02-10", + "Open": 349.1400146484375, + "Close": 346.239990234375, + "Volume": 430100 + }, + { + "Date": "2026-02-11", + "Open": 342.04998779296875, + "Close": 303.1099853515625, + "Volume": 1557800 + }, + { + "Date": "2026-02-12", + "Open": 306.0799865722656, + "Close": 280.1600036621094, + "Volume": 2609200 + }, + { + "Date": "2026-02-13", + "Open": 284.989990234375, + "Close": 289.1499938964844, + "Volume": 1326300 + }, + { + "Date": "2026-02-17", + "Open": 288.8399963378906, + "Close": 286.8299865722656, + "Volume": 889300 + }, + { + "Date": "2026-02-18", + "Open": 296.05999755859375, + "Close": 314.4200134277344, + "Volume": 1014100 + }, + { + "Date": "2026-02-19", + "Open": 311.0, + "Close": 313.69000244140625, + "Volume": 839200 + }, + { + "Date": "2026-02-20", + "Open": 314.79998779296875, + "Close": 314.0, + "Volume": 684000 + }, + { + "Date": "2026-02-23", + "Open": 313.989990234375, + "Close": 304.3599853515625, + "Volume": 710800 + }, + { + "Date": "2026-02-24", + "Open": 303.3699951171875, + "Close": 310.9700012207031, + "Volume": 509900 + }, + { + "Date": "2026-02-25", + "Open": 313.25, + "Close": 316.5899963378906, + "Volume": 563800 + }, + { + "Date": "2026-02-26", + "Open": 319.32000732421875, + "Close": 322.7300109863281, + "Volume": 453000 + }, + { + "Date": "2026-02-27", + "Open": 314.760009765625, + "Close": 315.54998779296875, + "Volume": 678500 + }, + { + "Date": "2026-03-02", + "Open": 305.010009765625, + "Close": 313.6400146484375, + "Volume": 475100 + }, + { + "Date": "2026-03-03", + "Open": 306.5, + "Close": 309.7900085449219, + "Volume": 396500 + }, + { + "Date": "2026-03-04", + "Open": 310.1300048828125, + "Close": 310.9700012207031, + "Volume": 329300 + }, + { + "Date": "2026-03-05", + "Open": 307.1199951171875, + "Close": 309.3599853515625, + "Volume": 291400 + }, + { + "Date": "2026-03-06", + "Open": 301.8299865722656, + "Close": 299.239990234375, + "Volume": 366800 + }, + { + "Date": "2026-03-09", + "Open": 293.4599914550781, + "Close": 301.6199951171875, + "Volume": 448400 + }, + { + "Date": "2026-03-10", + "Open": 300.5, + "Close": 295.55999755859375, + "Volume": 361000 + }, + { + "Date": "2026-03-11", + "Open": 292.8399963378906, + "Close": 289.5199890136719, + "Volume": 543900 + }, + { + "Date": "2026-03-12", + "Open": 282.32000732421875, + "Close": 294.19000244140625, + "Volume": 847900 + }, + { + "Date": "2026-03-13", + "Open": 302.260009765625, + "Close": 299.2900085449219, + "Volume": 486400 + }, + { + "Date": "2026-03-16", + "Open": 306.92999267578125, + "Close": 300.57000732421875, + "Volume": 530200 + }, + { + "Date": "2026-03-17", + "Open": 305.7200012207031, + "Close": 303.0, + "Volume": 464200 + }, + { + "Date": "2026-03-18", + "Open": 299.8599853515625, + "Close": 303.8999938964844, + "Volume": 556900 + }, + { + "Date": "2026-03-19", + "Open": 300.6600036621094, + "Close": 300.1000061035156, + "Volume": 513200 + }, + { + "Date": "2026-03-20", + "Open": 298.6300048828125, + "Close": 293.79998779296875, + "Volume": 642100 + }, + { + "Date": "2026-03-23", + "Open": 303.239990234375, + "Close": 299.6000061035156, + "Volume": 457000 + }, + { + "Date": "2026-03-24", + "Open": 293.7200012207031, + "Close": 296.25, + "Volume": 489700 + }, + { + "Date": "2026-03-25", + "Open": 300.55999755859375, + "Close": 300.19000244140625, + "Volume": 405500 + }, + { + "Date": "2026-03-26", + "Open": 297.1300048828125, + "Close": 300.44000244140625, + "Volume": 370900 + }, + { + "Date": "2026-03-27", + "Open": 296.9599914550781, + "Close": 292.92999267578125, + "Volume": 403400 + }, + { + "Date": "2026-03-30", + "Open": 297.32000732421875, + "Close": 297.0, + "Volume": 444400 + }, + { + "Date": "2026-03-31", + "Open": 304.20001220703125, + "Close": 304.32000732421875, + "Volume": 359300 + }, + { + "Date": "2026-04-01", + "Open": 304.92999267578125, + "Close": 305.75, + "Volume": 417100 + }, + { + "Date": "2026-04-02", + "Open": 300.8399963378906, + "Close": 306.04998779296875, + "Volume": 396200 + }, + { + "Date": "2026-04-06", + "Open": 305.92999267578125, + "Close": 306.7799987792969, + "Volume": 268900 + }, + { + "Date": "2026-04-07", + "Open": 304.92999267578125, + "Close": 308.20001220703125, + "Volume": 330600 + }, + { + "Date": "2026-04-08", + "Open": 320.0, + "Close": 320.385009765625, + "Volume": 77629 + } + ], + "JBHT": [ + { + "Date": "2025-11-26", + "Open": 171.25718184952277, + "Close": 173.05357360839844, + "Volume": 852100 + }, + { + "Date": "2025-11-28", + "Open": 173.66236046243267, + "Close": 173.6124725341797, + "Volume": 339700 + }, + { + "Date": "2025-12-01", + "Open": 173.15339137270948, + "Close": 179.37094116210938, + "Volume": 1739800 + }, + { + "Date": "2025-12-02", + "Open": 179.37093444368716, + "Close": 185.35894775390625, + "Volume": 2614800 + }, + { + "Date": "2025-12-03", + "Open": 185.45874998713808, + "Close": 187.54457092285156, + "Volume": 1936400 + }, + { + "Date": "2025-12-04", + "Open": 187.35495183715355, + "Close": 187.1653289794922, + "Volume": 1596100 + }, + { + "Date": "2025-12-05", + "Open": 186.86593909637583, + "Close": 188.03359985351562, + "Volume": 813300 + }, + { + "Date": "2025-12-08", + "Open": 189.83001867107882, + "Close": 189.51065063476562, + "Volume": 1398500 + }, + { + "Date": "2025-12-09", + "Open": 189.47072640392426, + "Close": 189.39088439941406, + "Volume": 1128100 + }, + { + "Date": "2025-12-10", + "Open": 189.12142755044263, + "Close": 197.73419189453125, + "Volume": 1614900 + }, + { + "Date": "2025-12-11", + "Open": 199.81003706815886, + "Close": 199.15135192871094, + "Volume": 1802900 + }, + { + "Date": "2025-12-12", + "Open": 199.98967161412594, + "Close": 198.2830810546875, + "Volume": 1211600 + }, + { + "Date": "2025-12-15", + "Open": 198.42280990580463, + "Close": 197.2052459716797, + "Volume": 1143500 + }, + { + "Date": "2025-12-16", + "Open": 198.77210186536843, + "Close": 196.36691284179688, + "Volume": 947800 + }, + { + "Date": "2025-12-17", + "Open": 195.43877405149595, + "Close": 193.7122344970703, + "Volume": 954200 + }, + { + "Date": "2025-12-18", + "Open": 195.45874977683505, + "Close": 196.02760314941406, + "Volume": 1198500 + }, + { + "Date": "2025-12-19", + "Open": 195.0994677927945, + "Close": 197.2850799560547, + "Volume": 2096600 + }, + { + "Date": "2025-12-22", + "Open": 198.31303259368198, + "Close": 199.18128967285156, + "Volume": 691900 + }, + { + "Date": "2025-12-23", + "Open": 198.88188813007378, + "Close": 196.63638305664062, + "Volume": 856800 + }, + { + "Date": "2025-12-24", + "Open": 197.16532248319294, + "Close": 197.89385986328125, + "Volume": 280600 + }, + { + "Date": "2025-12-26", + "Open": 196.84596499822442, + "Close": 197.88388061523438, + "Volume": 349700 + }, + { + "Date": "2025-12-29", + "Open": 198.01363228514742, + "Close": 197.1553497314453, + "Volume": 473900 + }, + { + "Date": "2025-12-30", + "Open": 196.85593929738027, + "Close": 195.81802368164062, + "Volume": 686400 + }, + { + "Date": "2025-12-31", + "Open": 195.8180262534381, + "Close": 193.95175170898438, + "Volume": 623800 + }, + { + "Date": "2026-01-02", + "Open": 194.0515498489629, + "Close": 196.38687133789062, + "Volume": 714600 + }, + { + "Date": "2026-01-05", + "Open": 196.89584791747444, + "Close": 201.6164093017578, + "Volume": 957100 + }, + { + "Date": "2026-01-06", + "Open": 202.0355813815374, + "Close": 205.12937927246094, + "Volume": 1008500 + }, + { + "Date": "2026-01-07", + "Open": 205.12937640339052, + "Close": 203.41282653808594, + "Volume": 988800 + }, + { + "Date": "2026-01-08", + "Open": 201.85592238508195, + "Close": 205.00961303710938, + "Volume": 728000 + }, + { + "Date": "2026-01-09", + "Open": 206.02758300861285, + "Close": 206.436767578125, + "Volume": 925100 + }, + { + "Date": "2026-01-12", + "Open": 205.52858064471826, + "Close": 205.9178009033203, + "Volume": 1071300 + }, + { + "Date": "2026-01-13", + "Open": 206.14733907364723, + "Close": 204.76011657714844, + "Volume": 806600 + }, + { + "Date": "2026-01-14", + "Open": 203.58247810889623, + "Close": 205.39883422851562, + "Volume": 876100 + }, + { + "Date": "2026-01-15", + "Open": 206.2770804242927, + "Close": 206.107421875, + "Volume": 1298400 + }, + { + "Date": "2026-01-16", + "Open": 199.410817572926, + "Close": 203.97169494628906, + "Volume": 2760700 + }, + { + "Date": "2026-01-20", + "Open": 202.09545782215764, + "Close": 203.0934600830078, + "Volume": 1113800 + }, + { + "Date": "2026-01-21", + "Open": 204.78008226975768, + "Close": 209.28106689453125, + "Volume": 1034100 + }, + { + "Date": "2026-01-22", + "Open": 208.93177301467225, + "Close": 210.3090057373047, + "Volume": 856000 + }, + { + "Date": "2026-01-23", + "Open": 210.26909103846805, + "Close": 206.3369598388672, + "Volume": 980300 + }, + { + "Date": "2026-01-26", + "Open": 205.69824333390517, + "Close": 204.7002410888672, + "Volume": 769500 + }, + { + "Date": "2026-01-27", + "Open": 204.760119374979, + "Close": 202.47470092773438, + "Volume": 989000 + }, + { + "Date": "2026-01-28", + "Open": 202.57448317737519, + "Close": 204.65032958984375, + "Volume": 987500 + }, + { + "Date": "2026-01-29", + "Open": 205.46870850955116, + "Close": 204.800048828125, + "Volume": 841600 + }, + { + "Date": "2026-01-30", + "Open": 202.76411566783756, + "Close": 202.3150177001953, + "Volume": 1721700 + }, + { + "Date": "2026-02-02", + "Open": 202.45473757179076, + "Close": 211.2870635986328, + "Volume": 1244600 + }, + { + "Date": "2026-02-03", + "Open": 211.61637959141106, + "Close": 220.1692657470703, + "Volume": 1991200 + }, + { + "Date": "2026-02-04", + "Open": 220.0395259135356, + "Close": 227.76406860351562, + "Volume": 1982600 + }, + { + "Date": "2026-02-05", + "Open": 225.04950361008386, + "Close": 224.8000030517578, + "Volume": 1154100 + }, + { + "Date": "2026-02-06", + "Open": 223.75999450683594, + "Close": 227.91000366210938, + "Volume": 1065200 + }, + { + "Date": "2026-02-09", + "Open": 227.6999969482422, + "Close": 226.27000427246094, + "Volume": 945200 + }, + { + "Date": "2026-02-10", + "Open": 225.13999938964844, + "Close": 229.0500030517578, + "Volume": 1140300 + }, + { + "Date": "2026-02-11", + "Open": 230.55999755859375, + "Close": 230.3800048828125, + "Volume": 1225800 + }, + { + "Date": "2026-02-12", + "Open": 231.8699951171875, + "Close": 218.72000122070312, + "Volume": 3273400 + }, + { + "Date": "2026-02-13", + "Open": 219.33999633789062, + "Close": 221.75999450683594, + "Volume": 866300 + }, + { + "Date": "2026-02-17", + "Open": 222.07000732421875, + "Close": 223.50999450683594, + "Volume": 787300 + }, + { + "Date": "2026-02-18", + "Open": 222.7899932861328, + "Close": 223.4499969482422, + "Volume": 493300 + }, + { + "Date": "2026-02-19", + "Open": 223.4499969482422, + "Close": 225.72000122070312, + "Volume": 756800 + }, + { + "Date": "2026-02-20", + "Open": 224.99000549316406, + "Close": 230.16000366210938, + "Volume": 838000 + }, + { + "Date": "2026-02-23", + "Open": 228.8300018310547, + "Close": 222.07000732421875, + "Volume": 640800 + }, + { + "Date": "2026-02-24", + "Open": 223.1199951171875, + "Close": 222.89999389648438, + "Volume": 675800 + }, + { + "Date": "2026-02-25", + "Open": 223.72000122070312, + "Close": 219.25, + "Volume": 559900 + }, + { + "Date": "2026-02-26", + "Open": 220.32000732421875, + "Close": 228.22000122070312, + "Volume": 886200 + }, + { + "Date": "2026-02-27", + "Open": 226.44000244140625, + "Close": 233.41000366210938, + "Volume": 1481100 + }, + { + "Date": "2026-03-02", + "Open": 232.25, + "Close": 232.07000732421875, + "Volume": 615800 + }, + { + "Date": "2026-03-03", + "Open": 226.24000549316406, + "Close": 230.8699951171875, + "Volume": 582800 + }, + { + "Date": "2026-03-04", + "Open": 233.00999450683594, + "Close": 234.9199981689453, + "Volume": 622700 + }, + { + "Date": "2026-03-05", + "Open": 232.64999389648438, + "Close": 226.36000061035156, + "Volume": 731700 + }, + { + "Date": "2026-03-06", + "Open": 220.58999633789062, + "Close": 213.38999938964844, + "Volume": 1605900 + }, + { + "Date": "2026-03-09", + "Open": 211.63999938964844, + "Close": 217.4600067138672, + "Volume": 1125200 + }, + { + "Date": "2026-03-10", + "Open": 217.0, + "Close": 215.85000610351562, + "Volume": 706700 + }, + { + "Date": "2026-03-11", + "Open": 215.85000610351562, + "Close": 210.36000061035156, + "Volume": 804600 + }, + { + "Date": "2026-03-12", + "Open": 207.1999969482422, + "Close": 201.1300048828125, + "Volume": 995200 + }, + { + "Date": "2026-03-13", + "Open": 203.0, + "Close": 200.25, + "Volume": 1198600 + }, + { + "Date": "2026-03-16", + "Open": 202.89999389648438, + "Close": 202.72999572753906, + "Volume": 894400 + }, + { + "Date": "2026-03-17", + "Open": 204.05999755859375, + "Close": 200.1199951171875, + "Volume": 1401500 + }, + { + "Date": "2026-03-18", + "Open": 200.1199951171875, + "Close": 197.63999938964844, + "Volume": 1812400 + }, + { + "Date": "2026-03-19", + "Open": 195.1999969482422, + "Close": 200.1999969482422, + "Volume": 949000 + }, + { + "Date": "2026-03-20", + "Open": 200.1999969482422, + "Close": 199.92999267578125, + "Volume": 1702100 + }, + { + "Date": "2026-03-23", + "Open": 205.27999877929688, + "Close": 202.77999877929688, + "Volume": 911100 + }, + { + "Date": "2026-03-24", + "Open": 200.61000061035156, + "Close": 205.13999938964844, + "Volume": 535600 + }, + { + "Date": "2026-03-25", + "Open": 206.97999572753906, + "Close": 209.10000610351562, + "Volume": 894400 + }, + { + "Date": "2026-03-26", + "Open": 207.38999938964844, + "Close": 206.17999267578125, + "Volume": 598300 + }, + { + "Date": "2026-03-27", + "Open": 204.27999877929688, + "Close": 205.58999633789062, + "Volume": 628400 + }, + { + "Date": "2026-03-30", + "Open": 207.27000427246094, + "Close": 204.77000427246094, + "Volume": 671400 + }, + { + "Date": "2026-03-31", + "Open": 205.50999450683594, + "Close": 211.89999389648438, + "Volume": 949500 + }, + { + "Date": "2026-04-01", + "Open": 212.25, + "Close": 213.44000244140625, + "Volume": 782900 + }, + { + "Date": "2026-04-02", + "Open": 211.41000366210938, + "Close": 214.91000366210938, + "Volume": 682200 + }, + { + "Date": "2026-04-06", + "Open": 212.14999389648438, + "Close": 217.3699951171875, + "Volume": 540600 + }, + { + "Date": "2026-04-07", + "Open": 218.0399932861328, + "Close": 217.7100067138672, + "Volume": 695300 + }, + { + "Date": "2026-04-08", + "Open": 221.1300048828125, + "Close": 224.0749969482422, + "Volume": 183597 + } + ], + "JKHY": [ + { + "Date": "2025-11-26", + "Open": 172.4251690305017, + "Close": 172.71315002441406, + "Volume": 540300 + }, + { + "Date": "2025-11-28", + "Open": 173.20967536398038, + "Close": 173.26925659179688, + "Volume": 404200 + }, + { + "Date": "2025-12-01", + "Open": 172.32584673279314, + "Close": 172.99119567871094, + "Volume": 773600 + }, + { + "Date": "2025-12-02", + "Open": 172.5129366505575, + "Close": 172.05459594726562, + "Volume": 959900 + }, + { + "Date": "2025-12-03", + "Open": 172.06456749254585, + "Close": 175.4921112060547, + "Volume": 979500 + }, + { + "Date": "2025-12-04", + "Open": 176.07997454682214, + "Close": 179.68685913085938, + "Volume": 1082400 + }, + { + "Date": "2025-12-05", + "Open": 179.3281649680238, + "Close": 181.05191040039062, + "Volume": 813900 + }, + { + "Date": "2025-12-08", + "Open": 182.01838503013533, + "Close": 180.3345184326172, + "Volume": 1155600 + }, + { + "Date": "2025-12-09", + "Open": 179.95588018540727, + "Close": 179.51747131347656, + "Volume": 643100 + }, + { + "Date": "2025-12-10", + "Open": 179.3281633903362, + "Close": 184.25027465820312, + "Volume": 914200 + }, + { + "Date": "2025-12-11", + "Open": 183.89158406744204, + "Close": 186.50209045410156, + "Volume": 817200 + }, + { + "Date": "2025-12-12", + "Open": 186.65155561755475, + "Close": 186.82093811035156, + "Volume": 659300 + }, + { + "Date": "2025-12-15", + "Open": 187.40879157681545, + "Close": 186.9703826904297, + "Volume": 864400 + }, + { + "Date": "2025-12-16", + "Open": 187.9568082632637, + "Close": 186.2330780029297, + "Volume": 783600 + }, + { + "Date": "2025-12-17", + "Open": 186.19321542736574, + "Close": 187.40879821777344, + "Volume": 676800 + }, + { + "Date": "2025-12-18", + "Open": 187.32907736164435, + "Close": 183.7122344970703, + "Volume": 1090200 + }, + { + "Date": "2025-12-19", + "Open": 182.7158635007596, + "Close": 183.83180236816406, + "Volume": 2207100 + }, + { + "Date": "2025-12-22", + "Open": 183.73215846255832, + "Close": 184.65879821777344, + "Volume": 668600 + }, + { + "Date": "2025-12-23", + "Open": 183.9314349219795, + "Close": 184.63885498046875, + "Volume": 449500 + }, + { + "Date": "2025-12-24", + "Open": 184.29013388513457, + "Close": 184.5093231201172, + "Volume": 238800 + }, + { + "Date": "2025-12-26", + "Open": 184.07093683897094, + "Close": 185.45590209960938, + "Volume": 330600 + }, + { + "Date": "2025-12-29", + "Open": 185.45589950925415, + "Close": 185.74484252929688, + "Volume": 453800 + }, + { + "Date": "2025-12-30", + "Open": 185.38614810698337, + "Close": 183.88162231445312, + "Volume": 346900 + }, + { + "Date": "2025-12-31", + "Open": 183.1941139682029, + "Close": 181.81910705566406, + "Volume": 453000 + }, + { + "Date": "2026-01-02", + "Open": 181.2611335731772, + "Close": 177.70407104492188, + "Volume": 937500 + }, + { + "Date": "2026-01-05", + "Open": 177.35533510598535, + "Close": 180.8028106689453, + "Volume": 602500 + }, + { + "Date": "2026-01-06", + "Open": 180.8028128085267, + "Close": 184.88795471191406, + "Volume": 613300 + }, + { + "Date": "2026-01-07", + "Open": 185.3961221853708, + "Close": 185.29647827148438, + "Volume": 503500 + }, + { + "Date": "2026-01-08", + "Open": 185.32636058822612, + "Close": 187.0700225830078, + "Volume": 716300 + }, + { + "Date": "2026-01-09", + "Open": 187.0700327060473, + "Close": 188.4749298095703, + "Volume": 468300 + }, + { + "Date": "2026-01-12", + "Open": 188.20589518989794, + "Close": 189.58090209960938, + "Volume": 398500 + }, + { + "Date": "2026-01-13", + "Open": 189.70046289630855, + "Close": 187.76748657226562, + "Volume": 664900 + }, + { + "Date": "2026-01-14", + "Open": 187.63796793128566, + "Close": 191.9024658203125, + "Volume": 711000 + }, + { + "Date": "2026-01-15", + "Open": 192.09177374425252, + "Close": 190.55735778808594, + "Volume": 456100 + }, + { + "Date": "2026-01-16", + "Open": 189.81006283907752, + "Close": 189.63072204589844, + "Volume": 539000 + }, + { + "Date": "2026-01-20", + "Open": 188.88344429796433, + "Close": 186.1732940673828, + "Volume": 839300 + }, + { + "Date": "2026-01-21", + "Open": 186.4622405944549, + "Close": 187.13978576660156, + "Volume": 693300 + }, + { + "Date": "2026-01-22", + "Open": 187.23941242890328, + "Close": 188.01658630371094, + "Volume": 477700 + }, + { + "Date": "2026-01-23", + "Open": 187.93687286565358, + "Close": 184.43959045410156, + "Volume": 681200 + }, + { + "Date": "2026-01-26", + "Open": 185.3961195386211, + "Close": 182.27745056152344, + "Volume": 666600 + }, + { + "Date": "2026-01-27", + "Open": 181.57002061442842, + "Close": 178.31187438964844, + "Volume": 905100 + }, + { + "Date": "2026-01-28", + "Open": 179.11893451580897, + "Close": 179.15878295898438, + "Volume": 1191900 + }, + { + "Date": "2026-01-29", + "Open": 179.158785358964, + "Close": 177.29556274414062, + "Volume": 914700 + }, + { + "Date": "2026-01-30", + "Open": 177.5645805788788, + "Close": 178.5609588623047, + "Volume": 920300 + }, + { + "Date": "2026-02-02", + "Open": 178.6406538538993, + "Close": 178.5310516357422, + "Volume": 1011000 + }, + { + "Date": "2026-02-03", + "Open": 175.9105978157273, + "Close": 165.5582275390625, + "Volume": 1756500 + }, + { + "Date": "2026-02-04", + "Open": 170.1415527882085, + "Close": 173.15061950683594, + "Volume": 1774900 + }, + { + "Date": "2026-02-05", + "Open": 175.800986093261, + "Close": 176.31910705566406, + "Volume": 1338900 + }, + { + "Date": "2026-02-06", + "Open": 176.0201987335553, + "Close": 172.73214721679688, + "Volume": 1176400 + }, + { + "Date": "2026-02-09", + "Open": 173.2004426785596, + "Close": 170.93865966796875, + "Volume": 1511800 + }, + { + "Date": "2026-02-10", + "Open": 170.5102225975553, + "Close": 170.00205993652344, + "Volume": 1573700 + }, + { + "Date": "2026-02-11", + "Open": 168.93594869141145, + "Close": 165.05006408691406, + "Volume": 1083200 + }, + { + "Date": "2026-02-12", + "Open": 166.24572183750774, + "Close": 156.89968872070312, + "Volume": 2566400 + }, + { + "Date": "2026-02-13", + "Open": 157.58719008360862, + "Close": 156.1225128173828, + "Volume": 1121100 + }, + { + "Date": "2026-02-17", + "Open": 160.2574760906104, + "Close": 158.015625, + "Volume": 1467000 + }, + { + "Date": "2026-02-18", + "Open": 158.424149081719, + "Close": 158.1850128173828, + "Volume": 1086700 + }, + { + "Date": "2026-02-19", + "Open": 157.49752305054105, + "Close": 160.556396484375, + "Volume": 940200 + }, + { + "Date": "2026-02-20", + "Open": 161.1542320667149, + "Close": 158.61346435546875, + "Volume": 878800 + }, + { + "Date": "2026-02-23", + "Open": 157.49752387378794, + "Close": 155.1161651611328, + "Volume": 1611500 + }, + { + "Date": "2026-02-24", + "Open": 154.43863031600486, + "Close": 155.61434936523438, + "Volume": 1085100 + }, + { + "Date": "2026-02-25", + "Open": 155.46490551687575, + "Close": 155.97305297851562, + "Volume": 1036500 + }, + { + "Date": "2026-02-26", + "Open": 156.99933031634458, + "Close": 160.49661254882812, + "Volume": 1134700 + }, + { + "Date": "2026-02-27", + "Open": 158.86256103815555, + "Close": 161.8716278076172, + "Volume": 1118300 + }, + { + "Date": "2026-03-02", + "Open": 159.92867774989602, + "Close": 163.60531616210938, + "Volume": 770300 + }, + { + "Date": "2026-03-03", + "Open": 161.57271031117273, + "Close": 168.1388397216797, + "Volume": 1205400 + }, + { + "Date": "2026-03-04", + "Open": 167.56093917715788, + "Close": 167.8199920654297, + "Volume": 872100 + }, + { + "Date": "2026-03-05", + "Open": 166.30999755859375, + "Close": 167.0500030517578, + "Volume": 1050500 + }, + { + "Date": "2026-03-06", + "Open": 165.88999938964844, + "Close": 171.8300018310547, + "Volume": 1053600 + }, + { + "Date": "2026-03-09", + "Open": 170.89999389648438, + "Close": 171.58999633789062, + "Volume": 1133100 + }, + { + "Date": "2026-03-10", + "Open": 171.4199981689453, + "Close": 171.02000427246094, + "Volume": 1336800 + }, + { + "Date": "2026-03-11", + "Open": 170.72999572753906, + "Close": 167.00999450683594, + "Volume": 792800 + }, + { + "Date": "2026-03-12", + "Open": 166.24000549316406, + "Close": 166.33999633789062, + "Volume": 1016600 + }, + { + "Date": "2026-03-13", + "Open": 167.75999450683594, + "Close": 168.77000427246094, + "Volume": 945700 + }, + { + "Date": "2026-03-16", + "Open": 168.72000122070312, + "Close": 167.35000610351562, + "Volume": 816500 + }, + { + "Date": "2026-03-17", + "Open": 167.6199951171875, + "Close": 166.77000427246094, + "Volume": 737300 + }, + { + "Date": "2026-03-18", + "Open": 165.1999969482422, + "Close": 165.14999389648438, + "Volume": 557800 + }, + { + "Date": "2026-03-19", + "Open": 165.08999633789062, + "Close": 164.42999267578125, + "Volume": 842500 + }, + { + "Date": "2026-03-20", + "Open": 163.6199951171875, + "Close": 165.3800048828125, + "Volume": 2400900 + }, + { + "Date": "2026-03-23", + "Open": 165.6199951171875, + "Close": 163.3000030517578, + "Volume": 674400 + }, + { + "Date": "2026-03-24", + "Open": 162.6699981689453, + "Close": 158.8699951171875, + "Volume": 819300 + }, + { + "Date": "2026-03-25", + "Open": 159.5399932861328, + "Close": 157.39999389648438, + "Volume": 784000 + }, + { + "Date": "2026-03-26", + "Open": 157.19000244140625, + "Close": 157.1999969482422, + "Volume": 949800 + }, + { + "Date": "2026-03-27", + "Open": 156.77999877929688, + "Close": 153.30999755859375, + "Volume": 1073900 + }, + { + "Date": "2026-03-30", + "Open": 155.27000427246094, + "Close": 156.42999267578125, + "Volume": 757400 + }, + { + "Date": "2026-03-31", + "Open": 158.80999755859375, + "Close": 158.0399932861328, + "Volume": 817300 + }, + { + "Date": "2026-04-01", + "Open": 158.14999389648438, + "Close": 155.6300048828125, + "Volume": 997900 + }, + { + "Date": "2026-04-02", + "Open": 155.27999877929688, + "Close": 157.47999572753906, + "Volume": 1007400 + }, + { + "Date": "2026-04-06", + "Open": 158.0, + "Close": 158.10000610351562, + "Volume": 635100 + }, + { + "Date": "2026-04-07", + "Open": 157.57000732421875, + "Close": 158.32000732421875, + "Volume": 770700 + }, + { + "Date": "2026-04-08", + "Open": 158.05999755859375, + "Close": 159.6199951171875, + "Volume": 96336 + } + ], + "JNJ": [ + { + "Date": "2025-11-26", + "Open": 205.39808366901323, + "Close": 206.46241760253906, + "Volume": 6729000 + }, + { + "Date": "2025-11-28", + "Open": 205.90538444560678, + "Close": 205.8258056640625, + "Volume": 5638300 + }, + { + "Date": "2025-12-01", + "Open": 205.40801990791223, + "Close": 204.254150390625, + "Volume": 8473700 + }, + { + "Date": "2025-12-02", + "Open": 204.15469935722084, + "Close": 204.333740234375, + "Volume": 8393600 + }, + { + "Date": "2025-12-03", + "Open": 204.8111948667149, + "Close": 204.2442169189453, + "Volume": 8363300 + }, + { + "Date": "2025-12-04", + "Open": 203.50812947813563, + "Close": 201.40928649902344, + "Volume": 9049900 + }, + { + "Date": "2025-12-05", + "Open": 201.90663323067022, + "Close": 200.8621826171875, + "Volume": 7785300 + }, + { + "Date": "2025-12-08", + "Open": 201.58834201037314, + "Close": 200.5538330078125, + "Volume": 7785700 + }, + { + "Date": "2025-12-09", + "Open": 201.84695743157303, + "Close": 198.90261840820312, + "Volume": 7509400 + }, + { + "Date": "2025-12-10", + "Open": 199.52928142896002, + "Close": 205.44781494140625, + "Volume": 11599800 + }, + { + "Date": "2025-12-11", + "Open": 206.800616929999, + "Close": 208.8994598388672, + "Volume": 9009000 + }, + { + "Date": "2025-12-12", + "Open": 209.16803774867068, + "Close": 210.46116638183594, + "Volume": 6922700 + }, + { + "Date": "2025-12-15", + "Open": 209.23766850267896, + "Close": 213.03746032714844, + "Volume": 8467000 + }, + { + "Date": "2025-12-16", + "Open": 212.86836535212407, + "Close": 208.19322204589844, + "Volume": 9949800 + }, + { + "Date": "2025-12-17", + "Open": 208.28274174394826, + "Close": 209.2177734375, + "Volume": 8457600 + }, + { + "Date": "2025-12-18", + "Open": 208.69057663307282, + "Close": 207.2084503173828, + "Volume": 7499900 + }, + { + "Date": "2025-12-19", + "Open": 206.46242678675088, + "Close": 205.27871704101562, + "Volume": 24803900 + }, + { + "Date": "2025-12-22", + "Open": 205.03998416945456, + "Close": 206.22369384765625, + "Volume": 8187800 + }, + { + "Date": "2025-12-23", + "Open": 203.9358578426093, + "Close": 204.69183349609375, + "Volume": 7047300 + }, + { + "Date": "2025-12-24", + "Open": 204.91067300087317, + "Close": 206.68125915527344, + "Volume": 2376500 + }, + { + "Date": "2025-12-26", + "Open": 206.4325814439545, + "Close": 206.5320587158203, + "Volume": 2316700 + }, + { + "Date": "2025-12-29", + "Open": 206.90009330533488, + "Close": 206.46241760253906, + "Volume": 4348900 + }, + { + "Date": "2025-12-30", + "Open": 206.41267500751042, + "Close": 205.81585693359375, + "Volume": 3937400 + }, + { + "Date": "2025-12-31", + "Open": 205.8158700525786, + "Close": 205.85565185546875, + "Volume": 4083800 + }, + { + "Date": "2026-01-02", + "Open": 205.72634389134794, + "Close": 206.2535400390625, + "Volume": 6325500 + }, + { + "Date": "2026-01-05", + "Open": 204.781347234846, + "Close": 203.22959899902344, + "Volume": 9477000 + }, + { + "Date": "2026-01-06", + "Open": 203.51807923906964, + "Close": 203.70706176757812, + "Volume": 8107900 + }, + { + "Date": "2026-01-07", + "Open": 204.17457313070608, + "Close": 206.39279174804688, + "Volume": 7545900 + }, + { + "Date": "2026-01-08", + "Open": 205.83574014080108, + "Close": 204.6619873046875, + "Volume": 6557800 + }, + { + "Date": "2026-01-09", + "Open": 204.82115536067752, + "Close": 203.30918884277344, + "Volume": 6154300 + }, + { + "Date": "2026-01-12", + "Open": 204.4630603557572, + "Close": 208.6110076904297, + "Volume": 11794300 + }, + { + "Date": "2026-01-13", + "Open": 208.8000046390471, + "Close": 212.5202178955078, + "Volume": 11379600 + }, + { + "Date": "2026-01-14", + "Open": 213.59449538718158, + "Close": 217.39430236816406, + "Volume": 11858800 + }, + { + "Date": "2026-01-15", + "Open": 217.07599467784007, + "Close": 218.40892028808594, + "Volume": 8492100 + }, + { + "Date": "2026-01-16", + "Open": 217.88170337226921, + "Close": 217.50372314453125, + "Volume": 10021500 + }, + { + "Date": "2026-01-20", + "Open": 215.94201883517667, + "Close": 217.0561065673828, + "Volume": 14057100 + }, + { + "Date": "2026-01-21", + "Open": 209.8842366647272, + "Close": 216.85716247558594, + "Volume": 14762900 + }, + { + "Date": "2026-01-22", + "Open": 217.61314338335688, + "Close": 217.33462524414062, + "Volume": 13160000 + }, + { + "Date": "2026-01-23", + "Open": 218.63769268831862, + "Close": 218.97589111328125, + "Volume": 6950600 + }, + { + "Date": "2026-01-26", + "Open": 219.04554118755243, + "Close": 220.3187713623047, + "Volume": 6856700 + }, + { + "Date": "2026-01-27", + "Open": 220.8260589167103, + "Close": 223.25315856933594, + "Volume": 8154100 + }, + { + "Date": "2026-01-28", + "Open": 225.20279620683007, + "Close": 226.5158233642578, + "Volume": 9026500 + }, + { + "Date": "2026-01-29", + "Open": 227.60005551381826, + "Close": 226.0880889892578, + "Volume": 9645300 + }, + { + "Date": "2026-01-30", + "Open": 227.0529476880107, + "Close": 226.0482940673828, + "Volume": 11045500 + }, + { + "Date": "2026-02-02", + "Open": 227.11265747297156, + "Close": 229.52980041503906, + "Volume": 8187500 + }, + { + "Date": "2026-02-03", + "Open": 230.27582535252645, + "Close": 231.86737060546875, + "Volume": 9346600 + }, + { + "Date": "2026-02-04", + "Open": 233.75731392991355, + "Close": 233.23011779785156, + "Volume": 8641400 + }, + { + "Date": "2026-02-05", + "Open": 233.75732242542819, + "Close": 236.53256225585938, + "Volume": 10267500 + }, + { + "Date": "2026-02-06", + "Open": 237.6963798882826, + "Close": 238.72093200683594, + "Volume": 8274000 + }, + { + "Date": "2026-02-09", + "Open": 238.97955391635966, + "Close": 237.37806701660156, + "Volume": 9378500 + }, + { + "Date": "2026-02-10", + "Open": 238.71098513165373, + "Close": 237.08961486816406, + "Volume": 6723300 + }, + { + "Date": "2026-02-11", + "Open": 238.07436773043472, + "Close": 239.58633422851562, + "Volume": 6803900 + }, + { + "Date": "2026-02-12", + "Open": 239.2083355857912, + "Close": 243.25682067871094, + "Volume": 10254300 + }, + { + "Date": "2026-02-13", + "Open": 243.29659922239838, + "Close": 242.16262817382812, + "Volume": 13268500 + }, + { + "Date": "2026-02-17", + "Open": 242.83904656516387, + "Close": 242.04327392578125, + "Volume": 12703000 + }, + { + "Date": "2026-02-18", + "Open": 241.9537577453205, + "Close": 243.6945037841797, + "Volume": 8129700 + }, + { + "Date": "2026-02-19", + "Open": 243.3264406566298, + "Close": 245.60433959960938, + "Volume": 7553900 + }, + { + "Date": "2026-02-20", + "Open": 245.16666739827662, + "Close": 241.2077178955078, + "Volume": 13565800 + }, + { + "Date": "2026-02-23", + "Open": 242.3416882762172, + "Close": 244.5399932861328, + "Volume": 9622700 + }, + { + "Date": "2026-02-24", + "Open": 245.35000610351562, + "Close": 246.27999877929688, + "Volume": 7246300 + }, + { + "Date": "2026-02-25", + "Open": 244.86000061035156, + "Close": 245.1699981689453, + "Volume": 7698200 + }, + { + "Date": "2026-02-26", + "Open": 245.11000061035156, + "Close": 243.47000122070312, + "Volume": 7172600 + }, + { + "Date": "2026-02-27", + "Open": 244.02999877929688, + "Close": 248.42999267578125, + "Volume": 16428600 + }, + { + "Date": "2026-03-02", + "Open": 249.19000244140625, + "Close": 248.55999755859375, + "Volume": 9042400 + }, + { + "Date": "2026-03-03", + "Open": 246.4600067138672, + "Close": 246.75, + "Volume": 6178700 + }, + { + "Date": "2026-03-04", + "Open": 245.75, + "Close": 245.3000030517578, + "Volume": 5768000 + }, + { + "Date": "2026-03-05", + "Open": 242.6300048828125, + "Close": 239.6300048828125, + "Volume": 9375400 + }, + { + "Date": "2026-03-06", + "Open": 238.1199951171875, + "Close": 240.39999389648438, + "Volume": 7179800 + }, + { + "Date": "2026-03-09", + "Open": 240.8699951171875, + "Close": 242.58999633789062, + "Volume": 7844000 + }, + { + "Date": "2026-03-10", + "Open": 242.3000030517578, + "Close": 243.7100067138672, + "Volume": 7214100 + }, + { + "Date": "2026-03-11", + "Open": 242.8699951171875, + "Close": 242.99000549316406, + "Volume": 6933200 + }, + { + "Date": "2026-03-12", + "Open": 241.4600067138672, + "Close": 242.0399932861328, + "Volume": 7710200 + }, + { + "Date": "2026-03-13", + "Open": 244.2100067138672, + "Close": 241.52000427246094, + "Volume": 6415300 + }, + { + "Date": "2026-03-16", + "Open": 243.9199981689453, + "Close": 243.19000244140625, + "Volume": 7571500 + }, + { + "Date": "2026-03-17", + "Open": 243.5800018310547, + "Close": 238.11000061035156, + "Volume": 7281800 + }, + { + "Date": "2026-03-18", + "Open": 237.8699951171875, + "Close": 237.27999877929688, + "Volume": 6811500 + }, + { + "Date": "2026-03-19", + "Open": 238.33999633789062, + "Close": 237.60000610351562, + "Volume": 7511500 + }, + { + "Date": "2026-03-20", + "Open": 236.8300018310547, + "Close": 235.3699951171875, + "Volume": 17156600 + }, + { + "Date": "2026-03-23", + "Open": 237.39999389648438, + "Close": 235.4199981689453, + "Volume": 7313700 + }, + { + "Date": "2026-03-24", + "Open": 234.13999938964844, + "Close": 235.27000427246094, + "Volume": 9046200 + }, + { + "Date": "2026-03-25", + "Open": 236.8000030517578, + "Close": 239.92999267578125, + "Volume": 6456400 + }, + { + "Date": "2026-03-26", + "Open": 240.0, + "Close": 239.24000549316406, + "Volume": 5171400 + }, + { + "Date": "2026-03-27", + "Open": 241.19000244140625, + "Close": 240.4499969482422, + "Volume": 7617600 + }, + { + "Date": "2026-03-30", + "Open": 243.49000549316406, + "Close": 242.49000549316406, + "Volume": 7241300 + }, + { + "Date": "2026-03-31", + "Open": 243.00999450683594, + "Close": 244.44000244140625, + "Volume": 7554200 + }, + { + "Date": "2026-04-01", + "Open": 245.60000610351562, + "Close": 244.1199951171875, + "Volume": 6314600 + }, + { + "Date": "2026-04-02", + "Open": 245.11000061035156, + "Close": 243.0399932861328, + "Volume": 6878700 + }, + { + "Date": "2026-04-06", + "Open": 242.64999389648438, + "Close": 240.97000122070312, + "Volume": 4442400 + }, + { + "Date": "2026-04-07", + "Open": 240.77999877929688, + "Close": 238.41000366210938, + "Volume": 6230100 + }, + { + "Date": "2026-04-08", + "Open": 236.63999938964844, + "Close": 236.97000122070312, + "Volume": 2706169 + } + ], + "KHC": [ + { + "Date": "2025-11-26", + "Open": 24.54195592540549, + "Close": 24.783987045288086, + "Volume": 9517900 + }, + { + "Date": "2025-11-28", + "Open": 24.764316965766426, + "Close": 25.088869094848633, + "Volume": 6295200 + }, + { + "Date": "2025-12-01", + "Open": 24.980684957648045, + "Close": 24.951181411743164, + "Volume": 12954800 + }, + { + "Date": "2025-12-02", + "Open": 24.961015374247072, + "Close": 24.547948837280273, + "Volume": 14911800 + }, + { + "Date": "2025-12-03", + "Open": 24.538115335891693, + "Close": 24.61679458618164, + "Volume": 13351600 + }, + { + "Date": "2025-12-04", + "Open": 24.59712375955143, + "Close": 24.184057235717773, + "Volume": 11029900 + }, + { + "Date": "2025-12-05", + "Open": 24.125048659938432, + "Close": 23.93818473815918, + "Volume": 9376300 + }, + { + "Date": "2025-12-08", + "Open": 23.84966917890393, + "Close": 24.105377197265625, + "Volume": 11198500 + }, + { + "Date": "2025-12-09", + "Open": 24.154552061770705, + "Close": 23.829999923706055, + "Volume": 10096300 + }, + { + "Date": "2025-12-10", + "Open": 23.898843325904654, + "Close": 23.94801902770996, + "Volume": 11200600 + }, + { + "Date": "2025-12-11", + "Open": 23.977522952744863, + "Close": 23.98735809326172, + "Volume": 13562200 + }, + { + "Date": "2025-12-12", + "Open": 24.056202817519914, + "Close": 24.046369552612305, + "Volume": 11339600 + }, + { + "Date": "2025-12-15", + "Open": 24.085707767138956, + "Close": 24.095542907714844, + "Volume": 13604300 + }, + { + "Date": "2025-12-16", + "Open": 24.326663898684153, + "Close": 24.272571563720703, + "Volume": 18730900 + }, + { + "Date": "2025-12-17", + "Open": 24.2725712982044, + "Close": 24.341415405273438, + "Volume": 14094300 + }, + { + "Date": "2025-12-18", + "Open": 24.252901017367183, + "Close": 24.341415405273438, + "Volume": 13212400 + }, + { + "Date": "2025-12-19", + "Open": 24.21356186391974, + "Close": 24.105377197265625, + "Volume": 22737700 + }, + { + "Date": "2025-12-22", + "Open": 23.96768922068267, + "Close": 23.751319885253906, + "Volume": 13465700 + }, + { + "Date": "2025-12-23", + "Open": 23.76902272074179, + "Close": 23.30875015258789, + "Volume": 13899700 + }, + { + "Date": "2025-12-24", + "Open": 23.249738667871114, + "Close": 23.62346649169922, + "Volume": 5694800 + }, + { + "Date": "2025-12-26", + "Open": 23.593961187169405, + "Close": 23.73164939880371, + "Volume": 9076700 + }, + { + "Date": "2025-12-29", + "Open": 23.75132087865345, + "Close": 23.84967041015625, + "Volume": 15485700 + }, + { + "Date": "2025-12-30", + "Open": 23.795577949717213, + "Close": 24.02669906616211, + "Volume": 10109500 + }, + { + "Date": "2025-12-31", + "Open": 24.02669919168903, + "Close": 23.84967041015625, + "Volume": 9930700 + }, + { + "Date": "2026-01-02", + "Open": 23.88901043981567, + "Close": 23.98735809326172, + "Volume": 12839500 + }, + { + "Date": "2026-01-05", + "Open": 23.908678442072024, + "Close": 23.377593994140625, + "Volume": 18653000 + }, + { + "Date": "2026-01-06", + "Open": 23.43660421162406, + "Close": 23.12188720703125, + "Volume": 16590800 + }, + { + "Date": "2026-01-07", + "Open": 23.220235597063937, + "Close": 22.63014030456543, + "Volume": 19272100 + }, + { + "Date": "2026-01-08", + "Open": 22.610470364118395, + "Close": 23.0432071685791, + "Volume": 15058900 + }, + { + "Date": "2026-01-09", + "Open": 23.062878301738902, + "Close": 23.03337287902832, + "Volume": 12199600 + }, + { + "Date": "2026-01-12", + "Open": 23.072710302369337, + "Close": 23.00386619567871, + "Volume": 12955400 + }, + { + "Date": "2026-01-13", + "Open": 23.003867392378286, + "Close": 23.12188720703125, + "Volume": 8219500 + }, + { + "Date": "2026-01-14", + "Open": 23.112051478963796, + "Close": 23.918514251708984, + "Volume": 16922600 + }, + { + "Date": "2026-01-15", + "Open": 23.834917581037097, + "Close": 23.839834213256836, + "Volume": 11696200 + }, + { + "Date": "2026-01-16", + "Open": 23.446437627417613, + "Close": 23.141555786132812, + "Volume": 14774000 + }, + { + "Date": "2026-01-20", + "Open": 23.02353728321303, + "Close": 23.367759704589844, + "Volume": 17947000 + }, + { + "Date": "2026-01-21", + "Open": 21.863016855321003, + "Close": 22.030210494995117, + "Volume": 40776200 + }, + { + "Date": "2026-01-22", + "Open": 21.9220270529175, + "Close": 22.344926834106445, + "Volume": 18640500 + }, + { + "Date": "2026-01-23", + "Open": 22.305589091242197, + "Close": 22.817005157470703, + "Volume": 14248200 + }, + { + "Date": "2026-01-26", + "Open": 22.817005078925845, + "Close": 23.190731048583984, + "Volume": 14882800 + }, + { + "Date": "2026-01-27", + "Open": 23.141556516440303, + "Close": 23.30875015258789, + "Volume": 19464400 + }, + { + "Date": "2026-01-28", + "Open": 23.28907958209631, + "Close": 22.80716896057129, + "Volume": 14190500 + }, + { + "Date": "2026-01-29", + "Open": 22.86421058964363, + "Close": 22.757993698120117, + "Volume": 18069900 + }, + { + "Date": "2026-01-30", + "Open": 22.817004755535645, + "Close": 23.34808921813965, + "Volume": 21990800 + }, + { + "Date": "2026-02-02", + "Open": 23.348088752791536, + "Close": 23.112051010131836, + "Volume": 11862000 + }, + { + "Date": "2026-02-03", + "Open": 22.925187891152127, + "Close": 23.47594451904297, + "Volume": 17525500 + }, + { + "Date": "2026-02-04", + "Open": 23.554623106216177, + "Close": 24.07587242126465, + "Volume": 17932000 + }, + { + "Date": "2026-02-05", + "Open": 24.257819840787395, + "Close": 24.04145050048828, + "Volume": 13121600 + }, + { + "Date": "2026-02-06", + "Open": 23.99719284977662, + "Close": 24.233230590820312, + "Volume": 11515100 + }, + { + "Date": "2026-02-09", + "Open": 24.169304406688354, + "Close": 24.17422103881836, + "Volume": 13291300 + }, + { + "Date": "2026-02-10", + "Open": 24.174222288574992, + "Close": 24.48893928527832, + "Volume": 22418900 + }, + { + "Date": "2026-02-11", + "Open": 23.407098143355114, + "Close": 24.57745361328125, + "Volume": 37706800 + }, + { + "Date": "2026-02-12", + "Open": 24.06603760938118, + "Close": 23.918514251708984, + "Volume": 18694800 + }, + { + "Date": "2026-02-13", + "Open": 23.9421172459452, + "Close": 24.390588760375977, + "Volume": 13890000 + }, + { + "Date": "2026-02-17", + "Open": 24.32666456459777, + "Close": 23.38743019104004, + "Volume": 20757700 + }, + { + "Date": "2026-02-18", + "Open": 23.40218078926362, + "Close": 23.554622650146484, + "Volume": 15717100 + }, + { + "Date": "2026-02-19", + "Open": 23.564456294318, + "Close": 23.593961715698242, + "Volume": 11356700 + }, + { + "Date": "2026-02-20", + "Open": 23.692310541046446, + "Close": 23.9971923828125, + "Volume": 13444800 + }, + { + "Date": "2026-02-23", + "Open": 23.8988442545008, + "Close": 24.134883880615234, + "Volume": 11359400 + }, + { + "Date": "2026-02-24", + "Open": 24.2037265503072, + "Close": 24.370920181274414, + "Volume": 13878400 + }, + { + "Date": "2026-02-25", + "Open": 24.33158072648456, + "Close": 24.149635314941406, + "Volume": 13396700 + }, + { + "Date": "2026-02-26", + "Open": 24.282406559014802, + "Close": 24.164386749267578, + "Volume": 12166500 + }, + { + "Date": "2026-02-27", + "Open": 24.223396127575487, + "Close": 24.20372772216797, + "Volume": 16535300 + }, + { + "Date": "2026-03-02", + "Open": 24.203726723691076, + "Close": 24.105377197265625, + "Volume": 16074400 + }, + { + "Date": "2026-03-03", + "Open": 23.93818353353379, + "Close": 23.82016372680664, + "Volume": 15479600 + }, + { + "Date": "2026-03-04", + "Open": 23.908678262186612, + "Close": 23.643136978149414, + "Volume": 16654000 + }, + { + "Date": "2026-03-05", + "Open": 23.643137878905478, + "Close": 23.829999923706055, + "Volume": 19170900 + }, + { + "Date": "2026-03-06", + "Open": 23.850000381469727, + "Close": 24.540000915527344, + "Volume": 18538300 + }, + { + "Date": "2026-03-09", + "Open": 24.389999389648438, + "Close": 24.440000534057617, + "Volume": 20151300 + }, + { + "Date": "2026-03-10", + "Open": 24.40999984741211, + "Close": 23.65999984741211, + "Volume": 11210400 + }, + { + "Date": "2026-03-11", + "Open": 23.600000381469727, + "Close": 23.139999389648438, + "Volume": 23326200 + }, + { + "Date": "2026-03-12", + "Open": 23.059999465942383, + "Close": 22.329999923706055, + "Volume": 19940000 + }, + { + "Date": "2026-03-13", + "Open": 22.5, + "Close": 22.579999923706055, + "Volume": 18982400 + }, + { + "Date": "2026-03-16", + "Open": 22.670000076293945, + "Close": 22.709999084472656, + "Volume": 14454300 + }, + { + "Date": "2026-03-17", + "Open": 22.84000015258789, + "Close": 22.889999389648438, + "Volume": 14081400 + }, + { + "Date": "2026-03-18", + "Open": 22.601999282836914, + "Close": 22.079999923706055, + "Volume": 26530400 + }, + { + "Date": "2026-03-19", + "Open": 22.079999923706055, + "Close": 21.760000228881836, + "Volume": 15245100 + }, + { + "Date": "2026-03-20", + "Open": 21.729999542236328, + "Close": 21.56999969482422, + "Volume": 20339100 + }, + { + "Date": "2026-03-23", + "Open": 21.770000457763672, + "Close": 21.209999084472656, + "Volume": 22762600 + }, + { + "Date": "2026-03-24", + "Open": 21.21500015258789, + "Close": 21.31999969482422, + "Volume": 14390900 + }, + { + "Date": "2026-03-25", + "Open": 21.475000381469727, + "Close": 21.510000228881836, + "Volume": 14156300 + }, + { + "Date": "2026-03-26", + "Open": 21.469999313354492, + "Close": 21.559999465942383, + "Volume": 14424000 + }, + { + "Date": "2026-03-27", + "Open": 21.6299991607666, + "Close": 22.040000915527344, + "Volume": 16659300 + }, + { + "Date": "2026-03-30", + "Open": 22.1299991607666, + "Close": 22.34000015258789, + "Volume": 18513000 + }, + { + "Date": "2026-03-31", + "Open": 22.43000030517578, + "Close": 22.489999771118164, + "Volume": 15537500 + }, + { + "Date": "2026-04-01", + "Open": 22.329999923706055, + "Close": 22.270000457763672, + "Volume": 10617900 + }, + { + "Date": "2026-04-02", + "Open": 22.31999969482422, + "Close": 22.790000915527344, + "Volume": 12793600 + }, + { + "Date": "2026-04-06", + "Open": 22.790000915527344, + "Close": 23.56999969482422, + "Volume": 14195500 + }, + { + "Date": "2026-04-07", + "Open": 23.559999465942383, + "Close": 23.18000030517578, + "Volume": 13113400 + }, + { + "Date": "2026-04-08", + "Open": 23.200000762939453, + "Close": 22.959999084472656, + "Volume": 4122553 + } + ], + "KMI": [ + { + "Date": "2025-11-26", + "Open": 26.39390083795918, + "Close": 26.69101905822754, + "Volume": 10980200 + }, + { + "Date": "2025-11-28", + "Open": 26.70092157979419, + "Close": 27.057462692260742, + "Volume": 5815700 + }, + { + "Date": "2025-12-01", + "Open": 26.94851888594343, + "Close": 27.027751922607422, + "Volume": 13036700 + }, + { + "Date": "2025-12-02", + "Open": 27.057462742256057, + "Close": 26.59197998046875, + "Volume": 11198000 + }, + { + "Date": "2025-12-03", + "Open": 26.720730339855745, + "Close": 26.908905029296875, + "Volume": 10768100 + }, + { + "Date": "2025-12-04", + "Open": 26.869287806582996, + "Close": 27.572465896606445, + "Volume": 11907400 + }, + { + "Date": "2025-12-05", + "Open": 27.602178905135293, + "Close": 27.50313949584961, + "Volume": 14290800 + }, + { + "Date": "2025-12-08", + "Open": 27.453618160559003, + "Close": 27.027751922607422, + "Volume": 12518300 + }, + { + "Date": "2025-12-09", + "Open": 27.07727095162435, + "Close": 27.057462692260742, + "Volume": 13651700 + }, + { + "Date": "2025-12-10", + "Open": 27.07727110753173, + "Close": 26.3344783782959, + "Volume": 15477000 + }, + { + "Date": "2025-12-11", + "Open": 26.24534271257692, + "Close": 26.562267303466797, + "Volume": 11034100 + }, + { + "Date": "2025-12-12", + "Open": 26.700922409862336, + "Close": 26.473133087158203, + "Volume": 10579500 + }, + { + "Date": "2025-12-15", + "Open": 26.51274887428772, + "Close": 26.463228225708008, + "Volume": 12074000 + }, + { + "Date": "2025-12-16", + "Open": 26.403805502729206, + "Close": 26.076976776123047, + "Volume": 12300300 + }, + { + "Date": "2025-12-17", + "Open": 26.146304243311818, + "Close": 26.393901824951172, + "Volume": 12229600 + }, + { + "Date": "2025-12-18", + "Open": 26.453323070409674, + "Close": 26.08687973022461, + "Volume": 12326900 + }, + { + "Date": "2025-12-19", + "Open": 26.06707287089451, + "Close": 26.23543930053711, + "Volume": 17976200 + }, + { + "Date": "2025-12-22", + "Open": 26.34438150877017, + "Close": 26.631593704223633, + "Volume": 9417500 + }, + { + "Date": "2025-12-23", + "Open": 26.582076692992313, + "Close": 27.01784896850586, + "Volume": 8517900 + }, + { + "Date": "2025-12-24", + "Open": 27.007943993461215, + "Close": 26.928712844848633, + "Volume": 3905000 + }, + { + "Date": "2025-12-26", + "Open": 26.988135734053174, + "Close": 26.928712844848633, + "Volume": 5094000 + }, + { + "Date": "2025-12-29", + "Open": 27.037654988852008, + "Close": 27.116886138916016, + "Volume": 7968700 + }, + { + "Date": "2025-12-30", + "Open": 27.225829016651424, + "Close": 27.314964294433594, + "Volume": 8074100 + }, + { + "Date": "2025-12-31", + "Open": 27.27535072827889, + "Close": 27.225830078125, + "Volume": 9434300 + }, + { + "Date": "2026-01-02", + "Open": 27.225828957198182, + "Close": 27.443714141845703, + "Volume": 10257300 + }, + { + "Date": "2026-01-05", + "Open": 27.691312233091207, + "Close": 27.63188934326172, + "Volume": 17778500 + }, + { + "Date": "2026-01-06", + "Open": 27.73092814913788, + "Close": 26.562267303466797, + "Volume": 19691800 + }, + { + "Date": "2026-01-07", + "Open": 26.63159410780645, + "Close": 26.740537643432617, + "Volume": 11123800 + }, + { + "Date": "2026-01-08", + "Open": 26.740538270981148, + "Close": 27.007944107055664, + "Volume": 12654900 + }, + { + "Date": "2026-01-09", + "Open": 27.136694526108116, + "Close": 26.859386444091797, + "Volume": 13382600 + }, + { + "Date": "2026-01-12", + "Open": 26.879191562517565, + "Close": 26.661306381225586, + "Volume": 13562600 + }, + { + "Date": "2026-01-13", + "Open": 26.84948218808726, + "Close": 27.116886138916016, + "Volume": 11440600 + }, + { + "Date": "2026-01-14", + "Open": 27.04755863369514, + "Close": 27.265445709228516, + "Volume": 13634500 + }, + { + "Date": "2026-01-15", + "Open": 27.225829966820633, + "Close": 27.14659881591797, + "Volume": 11802100 + }, + { + "Date": "2026-01-16", + "Open": 27.27535066372666, + "Close": 27.691312789916992, + "Volume": 14289600 + }, + { + "Date": "2026-01-20", + "Open": 27.86958335200979, + "Close": 27.691312789916992, + "Volume": 17090000 + }, + { + "Date": "2026-01-21", + "Open": 28.05775749375362, + "Close": 28.305355072021484, + "Volume": 17547800 + }, + { + "Date": "2026-01-22", + "Open": 28.85006796571972, + "Close": 29.404687881469727, + "Volume": 29210800 + }, + { + "Date": "2026-01-23", + "Open": 29.691900861693174, + "Close": 29.28584098815918, + "Volume": 17249000 + }, + { + "Date": "2026-01-26", + "Open": 29.513630702252684, + "Close": 29.05805206298828, + "Volume": 15781500 + }, + { + "Date": "2026-01-27", + "Open": 28.949107695171545, + "Close": 29.305648803710938, + "Volume": 14938700 + }, + { + "Date": "2026-01-28", + "Open": 29.454207649582923, + "Close": 29.781036376953125, + "Volume": 17467300 + }, + { + "Date": "2026-01-29", + "Open": 30.206903555079645, + "Close": 29.94940185546875, + "Volume": 18864600 + }, + { + "Date": "2026-01-30", + "Open": 30.068250593648358, + "Close": 30.19700050354004, + "Volume": 18926700 + }, + { + "Date": "2026-02-02", + "Open": 29.8799991607666, + "Close": 29.610000610351562, + "Volume": 15785600 + }, + { + "Date": "2026-02-03", + "Open": 29.729999542236328, + "Close": 30.31999969482422, + "Volume": 17139000 + }, + { + "Date": "2026-02-04", + "Open": 30.399999618530273, + "Close": 30.059999465942383, + "Volume": 18763700 + }, + { + "Date": "2026-02-05", + "Open": 29.959999084472656, + "Close": 30.329999923706055, + "Volume": 11523200 + }, + { + "Date": "2026-02-06", + "Open": 30.40999984741211, + "Close": 30.5, + "Volume": 11765900 + }, + { + "Date": "2026-02-09", + "Open": 30.479999542236328, + "Close": 30.989999771118164, + "Volume": 11713100 + }, + { + "Date": "2026-02-10", + "Open": 31.219999313354492, + "Close": 31.010000228881836, + "Volume": 12322200 + }, + { + "Date": "2026-02-11", + "Open": 31.479999542236328, + "Close": 31.450000762939453, + "Volume": 13391000 + }, + { + "Date": "2026-02-12", + "Open": 31.510000228881836, + "Close": 31.690000534057617, + "Volume": 15378200 + }, + { + "Date": "2026-02-13", + "Open": 31.709999084472656, + "Close": 32.31999969482422, + "Volume": 14026700 + }, + { + "Date": "2026-02-17", + "Open": 32.33000183105469, + "Close": 32.130001068115234, + "Volume": 12213900 + }, + { + "Date": "2026-02-18", + "Open": 32.5, + "Close": 32.290000915527344, + "Volume": 11952700 + }, + { + "Date": "2026-02-19", + "Open": 32.5, + "Close": 32.540000915527344, + "Volume": 14436600 + }, + { + "Date": "2026-02-20", + "Open": 32.599998474121094, + "Close": 32.72999954223633, + "Volume": 15816400 + }, + { + "Date": "2026-02-23", + "Open": 32.7400016784668, + "Close": 32.70000076293945, + "Volume": 10040900 + }, + { + "Date": "2026-02-24", + "Open": 32.630001068115234, + "Close": 32.689998626708984, + "Volume": 11971400 + }, + { + "Date": "2026-02-25", + "Open": 32.66999816894531, + "Close": 32.77000045776367, + "Volume": 9971900 + }, + { + "Date": "2026-02-26", + "Open": 32.70000076293945, + "Close": 33.060001373291016, + "Volume": 12412300 + }, + { + "Date": "2026-02-27", + "Open": 33.130001068115234, + "Close": 33.27000045776367, + "Volume": 16322300 + }, + { + "Date": "2026-03-02", + "Open": 33.75, + "Close": 33.88999938964844, + "Volume": 15539700 + }, + { + "Date": "2026-03-03", + "Open": 34.0, + "Close": 33.959999084472656, + "Volume": 15675600 + }, + { + "Date": "2026-03-04", + "Open": 33.7400016784668, + "Close": 33.91999816894531, + "Volume": 11345600 + }, + { + "Date": "2026-03-05", + "Open": 33.88999938964844, + "Close": 33.38999938964844, + "Volume": 16913400 + }, + { + "Date": "2026-03-06", + "Open": 33.54999923706055, + "Close": 33.58000183105469, + "Volume": 12941600 + }, + { + "Date": "2026-03-09", + "Open": 33.65999984741211, + "Close": 33.29999923706055, + "Volume": 12552800 + }, + { + "Date": "2026-03-10", + "Open": 33.20000076293945, + "Close": 32.959999084472656, + "Volume": 13108500 + }, + { + "Date": "2026-03-11", + "Open": 32.83000183105469, + "Close": 33.08000183105469, + "Volume": 12546900 + }, + { + "Date": "2026-03-12", + "Open": 33.380001068115234, + "Close": 33.36000061035156, + "Volume": 14180700 + }, + { + "Date": "2026-03-13", + "Open": 33.54999923706055, + "Close": 33.38999938964844, + "Volume": 10512200 + }, + { + "Date": "2026-03-16", + "Open": 33.400001525878906, + "Close": 33.310001373291016, + "Volume": 10930800 + }, + { + "Date": "2026-03-17", + "Open": 33.52000045776367, + "Close": 33.27000045776367, + "Volume": 11722600 + }, + { + "Date": "2026-03-18", + "Open": 33.2400016784668, + "Close": 32.61000061035156, + "Volume": 13858800 + }, + { + "Date": "2026-03-19", + "Open": 32.790000915527344, + "Close": 33.439998626708984, + "Volume": 14364300 + }, + { + "Date": "2026-03-20", + "Open": 33.4900016784668, + "Close": 32.84000015258789, + "Volume": 26372000 + }, + { + "Date": "2026-03-23", + "Open": 32.810001373291016, + "Close": 33.709999084472656, + "Volume": 22314900 + }, + { + "Date": "2026-03-24", + "Open": 33.619998931884766, + "Close": 33.93000030517578, + "Volume": 13247400 + }, + { + "Date": "2026-03-25", + "Open": 33.7599983215332, + "Close": 33.97999954223633, + "Volume": 15095400 + }, + { + "Date": "2026-03-26", + "Open": 33.939998626708984, + "Close": 34.06999969482422, + "Volume": 11080000 + }, + { + "Date": "2026-03-27", + "Open": 34.0, + "Close": 34.029998779296875, + "Volume": 18007000 + }, + { + "Date": "2026-03-30", + "Open": 34.279998779296875, + "Close": 33.650001525878906, + "Volume": 10328000 + }, + { + "Date": "2026-03-31", + "Open": 33.810001373291016, + "Close": 33.529998779296875, + "Volume": 18488800 + }, + { + "Date": "2026-04-01", + "Open": 33.150001525878906, + "Close": 32.880001068115234, + "Volume": 15741700 + }, + { + "Date": "2026-04-02", + "Open": 33.5, + "Close": 32.970001220703125, + "Volume": 9473600 + }, + { + "Date": "2026-04-06", + "Open": 32.880001068115234, + "Close": 33.189998626708984, + "Volume": 8052900 + }, + { + "Date": "2026-04-07", + "Open": 33.220001220703125, + "Close": 33.29999923706055, + "Volume": 9328200 + }, + { + "Date": "2026-04-08", + "Open": 32.119998931884766, + "Close": 32.620201110839844, + "Volume": 4443382 + } + ], + "KLAC": [ + { + "Date": "2025-11-26", + "Open": 1156.2475625325103, + "Close": 1157.5657958984375, + "Volume": 1125700 + }, + { + "Date": "2025-11-28", + "Open": 1167.3731627386144, + "Close": 1173.944580078125, + "Volume": 389300 + }, + { + "Date": "2025-12-01", + "Open": 1163.4881428251495, + "Close": 1155.6783447265625, + "Volume": 609100 + }, + { + "Date": "2025-12-02", + "Open": 1168.9810558436857, + "Close": 1188.31591796875, + "Volume": 953300 + }, + { + "Date": "2025-12-03", + "Open": 1184.4609064724314, + "Close": 1210.177490234375, + "Volume": 810400 + }, + { + "Date": "2025-12-04", + "Open": 1200.999472849374, + "Close": 1206.51220703125, + "Volume": 703200 + }, + { + "Date": "2025-12-05", + "Open": 1222.4115697322386, + "Close": 1212.8839111328125, + "Volume": 681900 + }, + { + "Date": "2025-12-08", + "Open": 1230.9704795948844, + "Close": 1223.0008544921875, + "Volume": 819800 + }, + { + "Date": "2025-12-09", + "Open": 1214.152347488488, + "Close": 1224.01953125, + "Volume": 782700 + }, + { + "Date": "2025-12-10", + "Open": 1229.2726409438494, + "Close": 1237.30224609375, + "Volume": 711900 + }, + { + "Date": "2025-12-11", + "Open": 1227.6847732249626, + "Close": 1244.5628662109375, + "Volume": 922300 + }, + { + "Date": "2025-12-12", + "Open": 1228.453847532383, + "Close": 1192.3707275390625, + "Volume": 1143900 + }, + { + "Date": "2025-12-15", + "Open": 1227.4350984465814, + "Close": 1223.5201416015625, + "Volume": 1258400 + }, + { + "Date": "2025-12-16", + "Open": 1235.4047851820726, + "Close": 1221.782470703125, + "Volume": 735500 + }, + { + "Date": "2025-12-17", + "Open": 1221.4128443271811, + "Close": 1170.4990234375, + "Volume": 913800 + }, + { + "Date": "2025-12-18", + "Open": 1221.4129047069855, + "Close": 1220.8037109375, + "Volume": 1056500 + }, + { + "Date": "2025-12-19", + "Open": 1238.4007779667515, + "Close": 1244.053466796875, + "Volume": 2156100 + }, + { + "Date": "2025-12-22", + "Open": 1274.7136406697941, + "Close": 1264.017578125, + "Volume": 604500 + }, + { + "Date": "2025-12-23", + "Open": 1257.3761651870652, + "Close": 1267.103515625, + "Volume": 600700 + }, + { + "Date": "2025-12-24", + "Open": 1267.7326542550977, + "Close": 1275.332763671875, + "Volume": 210300 + }, + { + "Date": "2025-12-26", + "Open": 1281.3350653657153, + "Close": 1277.939453125, + "Volume": 337400 + }, + { + "Date": "2025-12-29", + "Open": 1271.4378648556233, + "Close": 1258.75439453125, + "Volume": 641500 + }, + { + "Date": "2025-12-30", + "Open": 1265.146118534336, + "Close": 1242.0361328125, + "Volume": 384300 + }, + { + "Date": "2025-12-31", + "Open": 1242.0361674454007, + "Close": 1213.503173828125, + "Volume": 608000 + }, + { + "Date": "2026-01-02", + "Open": 1258.0751849285602, + "Close": 1272.8160400390625, + "Volume": 832100 + }, + { + "Date": "2026-01-05", + "Open": 1308.2699716744191, + "Close": 1350.69482421875, + "Volume": 1319900 + }, + { + "Date": "2026-01-06", + "Open": 1367.5330939032272, + "Close": 1393.189697265625, + "Volume": 1141400 + }, + { + "Date": "2026-01-07", + "Open": 1367.2932470981775, + "Close": 1357.9254150390625, + "Volume": 904500 + }, + { + "Date": "2026-01-08", + "Open": 1349.5164144513851, + "Close": 1322.8809814453125, + "Volume": 948500 + }, + { + "Date": "2026-01-09", + "Open": 1355.6585272640523, + "Close": 1398.1832275390625, + "Volume": 1102400 + }, + { + "Date": "2026-01-12", + "Open": 1384.8305195031257, + "Close": 1426.316650390625, + "Volume": 855600 + }, + { + "Date": "2026-01-13", + "Open": 1459.104015708906, + "Close": 1439.9488525390625, + "Volume": 996600 + }, + { + "Date": "2026-01-14", + "Open": 1429.0131335635974, + "Close": 1432.638427734375, + "Volume": 896500 + }, + { + "Date": "2026-01-15", + "Open": 1536.0041490759709, + "Close": 1542.955078125, + "Volume": 1657600 + }, + { + "Date": "2026-01-16", + "Open": 1572.6266087365154, + "Close": 1565.785400390625, + "Volume": 1531700 + }, + { + "Date": "2026-01-20", + "Open": 1523.4205405031146, + "Close": 1484.25146484375, + "Volume": 1734000 + }, + { + "Date": "2026-01-21", + "Open": 1505.2940117484645, + "Close": 1518.0274658203125, + "Volume": 1499900 + }, + { + "Date": "2026-01-22", + "Open": 1547.129712998569, + "Close": 1498.053466796875, + "Volume": 1026000 + }, + { + "Date": "2026-01-23", + "Open": 1482.3038951037843, + "Close": 1510.81689453125, + "Volume": 1010200 + }, + { + "Date": "2026-01-26", + "Open": 1510.4771977748, + "Close": 1541.027587890625, + "Volume": 1259900 + }, + { + "Date": "2026-01-27", + "Open": 1559.4736194275724, + "Close": 1614.232421875, + "Volume": 1174200 + }, + { + "Date": "2026-01-28", + "Open": 1632.3388449435236, + "Close": 1625.0882568359375, + "Volume": 1091500 + }, + { + "Date": "2026-01-29", + "Open": 1640.7979929729318, + "Close": 1682.523681640625, + "Volume": 1506400 + }, + { + "Date": "2026-01-30", + "Open": 1538.0015531279525, + "Close": 1426.0869140625, + "Volume": 2788100 + }, + { + "Date": "2026-02-02", + "Open": 1398.2132288261907, + "Close": 1408.61962890625, + "Volume": 1603800 + }, + { + "Date": "2026-02-03", + "Open": 1444.0734662223858, + "Close": 1353.7808837890625, + "Volume": 2055900 + }, + { + "Date": "2026-02-04", + "Open": 1363.458288336116, + "Close": 1305.5235595703125, + "Volume": 1583800 + }, + { + "Date": "2026-02-05", + "Open": 1291.212214517944, + "Close": 1329.302734375, + "Volume": 1301700 + }, + { + "Date": "2026-02-06", + "Open": 1375.3728530963258, + "Close": 1441.077392578125, + "Volume": 1571100 + }, + { + "Date": "2026-02-09", + "Open": 1438.1313111920697, + "Close": 1438.2911376953125, + "Volume": 1639200 + }, + { + "Date": "2026-02-10", + "Open": 1422.2918977008012, + "Close": 1428.983154296875, + "Volume": 843200 + }, + { + "Date": "2026-02-11", + "Open": 1467.0138514985422, + "Close": 1477.580078125, + "Volume": 1092800 + }, + { + "Date": "2026-02-12", + "Open": 1476.1019476321208, + "Close": 1448.9671630859375, + "Volume": 1051400 + }, + { + "Date": "2026-02-13", + "Open": 1449.1170145986966, + "Close": 1462.22998046875, + "Volume": 1012200 + }, + { + "Date": "2026-02-17", + "Open": 1445.5, + "Close": 1470.18994140625, + "Volume": 623100 + }, + { + "Date": "2026-02-18", + "Open": 1478.0999755859375, + "Close": 1480.300048828125, + "Volume": 651000 + }, + { + "Date": "2026-02-19", + "Open": 1450.0999755859375, + "Close": 1469.9000244140625, + "Volume": 625700 + }, + { + "Date": "2026-02-20", + "Open": 1455.0699462890625, + "Close": 1496.0, + "Volume": 684100 + }, + { + "Date": "2026-02-23", + "Open": 1489.8699951171875, + "Close": 1487.6600341796875, + "Volume": 849900 + }, + { + "Date": "2026-02-24", + "Open": 1507.77001953125, + "Close": 1506.6500244140625, + "Volume": 666900 + }, + { + "Date": "2026-02-25", + "Open": 1544.760009765625, + "Close": 1546.6800537109375, + "Volume": 876200 + }, + { + "Date": "2026-02-26", + "Open": 1545.1099853515625, + "Close": 1524.31005859375, + "Volume": 1184000 + }, + { + "Date": "2026-02-27", + "Open": 1497.010009765625, + "Close": 1524.550048828125, + "Volume": 1106900 + }, + { + "Date": "2026-03-02", + "Open": 1475.0, + "Close": 1534.949951171875, + "Volume": 759100 + }, + { + "Date": "2026-03-03", + "Open": 1475.6300048828125, + "Close": 1441.3499755859375, + "Volume": 1266900 + }, + { + "Date": "2026-03-04", + "Open": 1466.300048828125, + "Close": 1475.9100341796875, + "Volume": 798200 + }, + { + "Date": "2026-03-05", + "Open": 1453.3399658203125, + "Close": 1429.3599853515625, + "Volume": 1077700 + }, + { + "Date": "2026-03-06", + "Open": 1372.9200439453125, + "Close": 1344.550048828125, + "Volume": 1117900 + }, + { + "Date": "2026-03-09", + "Open": 1322.9300537109375, + "Close": 1429.0999755859375, + "Volume": 1120700 + }, + { + "Date": "2026-03-10", + "Open": 1421.0999755859375, + "Close": 1452.93994140625, + "Volume": 891200 + }, + { + "Date": "2026-03-11", + "Open": 1459.0, + "Close": 1465.0, + "Volume": 816400 + }, + { + "Date": "2026-03-12", + "Open": 1465.0, + "Close": 1409.5699462890625, + "Volume": 1259600 + }, + { + "Date": "2026-03-13", + "Open": 1417.1500244140625, + "Close": 1418.6400146484375, + "Volume": 1271800 + }, + { + "Date": "2026-03-16", + "Open": 1453.9000244140625, + "Close": 1438.239990234375, + "Volume": 955700 + }, + { + "Date": "2026-03-17", + "Open": 1446.719970703125, + "Close": 1481.3499755859375, + "Volume": 853500 + }, + { + "Date": "2026-03-18", + "Open": 1479.3199462890625, + "Close": 1482.3599853515625, + "Volume": 883000 + }, + { + "Date": "2026-03-19", + "Open": 1437.6400146484375, + "Close": 1511.52001953125, + "Volume": 999700 + }, + { + "Date": "2026-03-20", + "Open": 1511.52001953125, + "Close": 1498.6700439453125, + "Volume": 2188400 + }, + { + "Date": "2026-03-23", + "Open": 1533.52001953125, + "Close": 1511.4300537109375, + "Volume": 1173800 + }, + { + "Date": "2026-03-24", + "Open": 1484.8399658203125, + "Close": 1566.18994140625, + "Volume": 782300 + }, + { + "Date": "2026-03-25", + "Open": 1574.31005859375, + "Close": 1543.8199462890625, + "Volume": 769400 + }, + { + "Date": "2026-03-26", + "Open": 1503.9100341796875, + "Close": 1451.1300048828125, + "Volume": 1091700 + }, + { + "Date": "2026-03-27", + "Open": 1436.5999755859375, + "Close": 1443.2099609375, + "Volume": 811500 + }, + { + "Date": "2026-03-30", + "Open": 1469.0, + "Close": 1382.5799560546875, + "Volume": 1001200 + }, + { + "Date": "2026-03-31", + "Open": 1417.0799560546875, + "Close": 1472.4100341796875, + "Volume": 1108100 + }, + { + "Date": "2026-04-01", + "Open": 1484.2099609375, + "Close": 1519.8399658203125, + "Volume": 879900 + }, + { + "Date": "2026-04-02", + "Open": 1454.1700439453125, + "Close": 1516.8399658203125, + "Volume": 661500 + }, + { + "Date": "2026-04-06", + "Open": 1522.780029296875, + "Close": 1540.06005859375, + "Volume": 411800 + }, + { + "Date": "2026-04-07", + "Open": 1523.6199951171875, + "Close": 1548.8499755859375, + "Volume": 522200 + }, + { + "Date": "2026-04-08", + "Open": 1662.0999755859375, + "Close": 1640.4200439453125, + "Volume": 297634 + } + ], + "KNX": [ + { + "Date": "2025-11-26", + "Open": 44.74362219273431, + "Close": 45.488521575927734, + "Volume": 1737400 + }, + { + "Date": "2025-11-28", + "Open": 45.88580276246591, + "Close": 45.488521575927734, + "Volume": 1034300 + }, + { + "Date": "2025-12-01", + "Open": 45.548113063540136, + "Close": 47.01804733276367, + "Volume": 3105600 + }, + { + "Date": "2025-12-02", + "Open": 46.61084026522519, + "Close": 48.507850646972656, + "Volume": 4381200 + }, + { + "Date": "2025-12-03", + "Open": 48.64689656747894, + "Close": 50.375064849853516, + "Volume": 5467100 + }, + { + "Date": "2025-12-04", + "Open": 50.37506250896096, + "Close": 50.58363342285156, + "Volume": 3469300 + }, + { + "Date": "2025-12-05", + "Open": 50.44409538848402, + "Close": 51.131832122802734, + "Volume": 2965900 + }, + { + "Date": "2025-12-08", + "Open": 51.19163600374702, + "Close": 50.84278106689453, + "Volume": 3188000 + }, + { + "Date": "2025-12-09", + "Open": 51.042126243337286, + "Close": 49.61681365966797, + "Volume": 4409100 + }, + { + "Date": "2025-12-10", + "Open": 49.537076634554744, + "Close": 51.34114074707031, + "Volume": 4269700 + }, + { + "Date": "2025-12-11", + "Open": 51.58035627919572, + "Close": 52.31793212890625, + "Volume": 4112600 + }, + { + "Date": "2025-12-12", + "Open": 52.527244020279966, + "Close": 53.04553985595703, + "Volume": 4726400 + }, + { + "Date": "2025-12-15", + "Open": 53.1452098078412, + "Close": 53.025604248046875, + "Volume": 5473200 + }, + { + "Date": "2025-12-16", + "Open": 53.29471898156441, + "Close": 53.274784088134766, + "Volume": 3495200 + }, + { + "Date": "2025-12-17", + "Open": 53.055504511934636, + "Close": 52.48737335205078, + "Volume": 2389600 + }, + { + "Date": "2025-12-18", + "Open": 52.88606530601816, + "Close": 52.42757034301758, + "Volume": 3205100 + }, + { + "Date": "2025-12-19", + "Open": 52.178388958845325, + "Close": 52.188358306884766, + "Volume": 3592400 + }, + { + "Date": "2025-12-22", + "Open": 52.32789756228358, + "Close": 53.274784088134766, + "Volume": 2205200 + }, + { + "Date": "2025-12-23", + "Open": 53.14521106036337, + "Close": 53.434261322021484, + "Volume": 2299600 + }, + { + "Date": "2025-12-24", + "Open": 53.563834800715824, + "Close": 53.39439010620117, + "Volume": 537900 + }, + { + "Date": "2025-12-26", + "Open": 53.16514600323046, + "Close": 53.11531066894531, + "Volume": 948700 + }, + { + "Date": "2025-12-29", + "Open": 53.14520812147839, + "Close": 53.08540344238281, + "Volume": 1545500 + }, + { + "Date": "2025-12-30", + "Open": 52.98573597499656, + "Close": 52.42757034301758, + "Volume": 1112700 + }, + { + "Date": "2025-12-31", + "Open": 52.44750528786419, + "Close": 52.108619689941406, + "Volume": 1608100 + }, + { + "Date": "2026-01-02", + "Open": 52.21825601071147, + "Close": 52.058780670166016, + "Volume": 2375800 + }, + { + "Date": "2026-01-05", + "Open": 51.73983006953247, + "Close": 53.8728141784668, + "Volume": 3121900 + }, + { + "Date": "2026-01-06", + "Open": 53.46416120689065, + "Close": 54.85957336425781, + "Volume": 3986900 + }, + { + "Date": "2026-01-07", + "Open": 54.85957310743682, + "Close": 54.95924377441406, + "Volume": 4285200 + }, + { + "Date": "2026-01-08", + "Open": 54.79976866800965, + "Close": 56.673606872558594, + "Volume": 5036700 + }, + { + "Date": "2026-01-09", + "Open": 57.31150822374807, + "Close": 56.992557525634766, + "Volume": 3780700 + }, + { + "Date": "2026-01-12", + "Open": 56.51412951181507, + "Close": 56.56396484375, + "Volume": 2270400 + }, + { + "Date": "2026-01-13", + "Open": 56.54403062700472, + "Close": 56.90285110473633, + "Volume": 1825100 + }, + { + "Date": "2026-01-14", + "Open": 57.2417357152432, + "Close": 56.98258590698242, + "Volume": 2773300 + }, + { + "Date": "2026-01-15", + "Open": 57.201866610066254, + "Close": 57.32147216796875, + "Volume": 2457300 + }, + { + "Date": "2026-01-16", + "Open": 56.97262090512146, + "Close": 56.46429443359375, + "Volume": 2785900 + }, + { + "Date": "2026-01-20", + "Open": 55.916095268667796, + "Close": 54.88947296142578, + "Volume": 3275000 + }, + { + "Date": "2026-01-21", + "Open": 54.81970172267856, + "Close": 57.74009704589844, + "Volume": 6659600 + }, + { + "Date": "2026-01-22", + "Open": 58.33813093830277, + "Close": 59.245147705078125, + "Volume": 7382200 + }, + { + "Date": "2026-01-23", + "Open": 58.776688049351336, + "Close": 56.763309478759766, + "Volume": 5723300 + }, + { + "Date": "2026-01-26", + "Open": 56.75334260755167, + "Close": 56.085540771484375, + "Volume": 2948500 + }, + { + "Date": "2026-01-27", + "Open": 56.0357042917921, + "Close": 54.72003173828125, + "Volume": 2766200 + }, + { + "Date": "2026-01-28", + "Open": 54.929341505269335, + "Close": 55.38783264160156, + "Volume": 2461600 + }, + { + "Date": "2026-01-29", + "Open": 55.46757159492514, + "Close": 55.63701248168945, + "Volume": 1942700 + }, + { + "Date": "2026-01-30", + "Open": 54.749931668700235, + "Close": 54.91937255859375, + "Volume": 1713100 + }, + { + "Date": "2026-02-02", + "Open": 55.12868685415619, + "Close": 58.966064453125, + "Volume": 6613100 + }, + { + "Date": "2026-02-03", + "Open": 58.816554712027866, + "Close": 59.55413055419922, + "Volume": 4442000 + }, + { + "Date": "2026-02-04", + "Open": 59.80331228084592, + "Close": 59.96278762817383, + "Volume": 3875500 + }, + { + "Date": "2026-02-05", + "Open": 59.35478536600538, + "Close": 58.966064453125, + "Volume": 3309400 + }, + { + "Date": "2026-02-06", + "Open": 58.68698332642946, + "Close": 59.97275161743164, + "Volume": 3265900 + }, + { + "Date": "2026-02-09", + "Open": 60.062459148124184, + "Close": 59.02587127685547, + "Volume": 2533200 + }, + { + "Date": "2026-02-10", + "Open": 58.57734286368454, + "Close": 59.853145599365234, + "Volume": 2121500 + }, + { + "Date": "2026-02-11", + "Open": 59.85314735876573, + "Close": 60.06245803833008, + "Volume": 3191100 + }, + { + "Date": "2026-02-12", + "Open": 61.42796831820887, + "Close": 59.70363998413086, + "Volume": 5909000 + }, + { + "Date": "2026-02-13", + "Open": 59.81327706161932, + "Close": 59.35478591918945, + "Volume": 2650600 + }, + { + "Date": "2026-02-17", + "Open": 59.25511368420314, + "Close": 59.6837043762207, + "Volume": 2184200 + }, + { + "Date": "2026-02-18", + "Open": 59.67373711127054, + "Close": 59.15544128417969, + "Volume": 2367900 + }, + { + "Date": "2026-02-19", + "Open": 58.806590533815964, + "Close": 59.00593566894531, + "Volume": 3318500 + }, + { + "Date": "2026-02-20", + "Open": 58.77668773545638, + "Close": 61.497737884521484, + "Volume": 3823300 + }, + { + "Date": "2026-02-23", + "Open": 60.989410067892145, + "Close": 59.00593566894531, + "Volume": 2078000 + }, + { + "Date": "2026-02-24", + "Open": 59.16541146923667, + "Close": 60.03255844116211, + "Volume": 2338200 + }, + { + "Date": "2026-02-25", + "Open": 60.202000780804795, + "Close": 58.52750778198242, + "Volume": 1897200 + }, + { + "Date": "2026-02-26", + "Open": 59.01589884625768, + "Close": 61.497737884521484, + "Volume": 3721600 + }, + { + "Date": "2026-02-27", + "Open": 60.55085288072705, + "Close": 62.71373748779297, + "Volume": 3471000 + }, + { + "Date": "2026-03-02", + "Open": 61.6472463144586, + "Close": 62.045936584472656, + "Volume": 2282800 + }, + { + "Date": "2026-03-03", + "Open": 60.52095341862573, + "Close": 61.40803527832031, + "Volume": 2179300 + }, + { + "Date": "2026-03-04", + "Open": 62.474527959348855, + "Close": 63.291839599609375, + "Volume": 3120300 + }, + { + "Date": "2026-03-05", + "Open": 62.34495009899396, + "Close": 60.80999755859375, + "Volume": 2659600 + }, + { + "Date": "2026-03-06", + "Open": 59.52000045776367, + "Close": 56.869998931884766, + "Volume": 3520100 + }, + { + "Date": "2026-03-09", + "Open": 55.849998474121094, + "Close": 57.75, + "Volume": 3770900 + }, + { + "Date": "2026-03-10", + "Open": 57.4900016784668, + "Close": 57.31999969482422, + "Volume": 2819500 + }, + { + "Date": "2026-03-11", + "Open": 56.720001220703125, + "Close": 55.72999954223633, + "Volume": 2118400 + }, + { + "Date": "2026-03-12", + "Open": 54.599998474121094, + "Close": 52.0099983215332, + "Volume": 4638200 + }, + { + "Date": "2026-03-13", + "Open": 54.5, + "Close": 51.93000030517578, + "Volume": 5082000 + }, + { + "Date": "2026-03-16", + "Open": 53.31999969482422, + "Close": 53.150001525878906, + "Volume": 3146300 + }, + { + "Date": "2026-03-17", + "Open": 53.7599983215332, + "Close": 52.380001068115234, + "Volume": 2714800 + }, + { + "Date": "2026-03-18", + "Open": 53.11000061035156, + "Close": 52.900001525878906, + "Volume": 4599000 + }, + { + "Date": "2026-03-19", + "Open": 52.25, + "Close": 53.369998931884766, + "Volume": 2697400 + }, + { + "Date": "2026-03-20", + "Open": 53.400001525878906, + "Close": 53.279998779296875, + "Volume": 3163000 + }, + { + "Date": "2026-03-23", + "Open": 55.400001525878906, + "Close": 54.16999816894531, + "Volume": 3278400 + }, + { + "Date": "2026-03-24", + "Open": 53.52000045776367, + "Close": 55.0099983215332, + "Volume": 3489300 + }, + { + "Date": "2026-03-25", + "Open": 55.84000015258789, + "Close": 56.34000015258789, + "Volume": 3065200 + }, + { + "Date": "2026-03-26", + "Open": 55.66999816894531, + "Close": 55.5099983215332, + "Volume": 2734400 + }, + { + "Date": "2026-03-27", + "Open": 55.58000183105469, + "Close": 55.54999923706055, + "Volume": 2848400 + }, + { + "Date": "2026-03-30", + "Open": 55.81999969482422, + "Close": 55.459999084472656, + "Volume": 2112300 + }, + { + "Date": "2026-03-31", + "Open": 56.349998474121094, + "Close": 57.58000183105469, + "Volume": 3092300 + }, + { + "Date": "2026-04-01", + "Open": 58.0, + "Close": 57.58000183105469, + "Volume": 2768000 + }, + { + "Date": "2026-04-02", + "Open": 56.52000045776367, + "Close": 58.599998474121094, + "Volume": 2025900 + }, + { + "Date": "2026-04-06", + "Open": 58.099998474121094, + "Close": 59.75, + "Volume": 1963100 + }, + { + "Date": "2026-04-07", + "Open": 59.5099983215332, + "Close": 59.52000045776367, + "Volume": 2763400 + }, + { + "Date": "2026-04-08", + "Open": 61.97999954223633, + "Close": 62.185001373291016, + "Volume": 1481473 + } + ], + "KMX": [ + { + "Date": "2025-11-26", + "Open": 37.29999923706055, + "Close": 38.20000076293945, + "Volume": 4839100 + }, + { + "Date": "2025-11-28", + "Open": 38.2400016784668, + "Close": 38.65999984741211, + "Volume": 1365200 + }, + { + "Date": "2025-12-01", + "Open": 38.18000030517578, + "Close": 38.560001373291016, + "Volume": 2646100 + }, + { + "Date": "2025-12-02", + "Open": 38.75, + "Close": 38.709999084472656, + "Volume": 3773900 + }, + { + "Date": "2025-12-03", + "Open": 38.810001373291016, + "Close": 39.02000045776367, + "Volume": 2757800 + }, + { + "Date": "2025-12-04", + "Open": 39.16999816894531, + "Close": 38.900001525878906, + "Volume": 2404600 + }, + { + "Date": "2025-12-05", + "Open": 38.900001525878906, + "Close": 38.81999969482422, + "Volume": 3233900 + }, + { + "Date": "2025-12-08", + "Open": 39.22999954223633, + "Close": 39.2599983215332, + "Volume": 3722700 + }, + { + "Date": "2025-12-09", + "Open": 39.130001068115234, + "Close": 39.029998779296875, + "Volume": 2648500 + }, + { + "Date": "2025-12-10", + "Open": 39.150001525878906, + "Close": 41.209999084472656, + "Volume": 3961900 + }, + { + "Date": "2025-12-11", + "Open": 41.040000915527344, + "Close": 41.650001525878906, + "Volume": 3581200 + }, + { + "Date": "2025-12-12", + "Open": 42.0, + "Close": 41.0099983215332, + "Volume": 3378100 + }, + { + "Date": "2025-12-15", + "Open": 41.83000183105469, + "Close": 40.91999816894531, + "Volume": 4435100 + }, + { + "Date": "2025-12-16", + "Open": 40.20000076293945, + "Close": 40.630001068115234, + "Volume": 3782300 + }, + { + "Date": "2025-12-17", + "Open": 40.459999084472656, + "Close": 41.06999969482422, + "Volume": 5479000 + }, + { + "Date": "2025-12-18", + "Open": 38.400001525878906, + "Close": 39.34000015258789, + "Volume": 12481700 + }, + { + "Date": "2025-12-19", + "Open": 38.54999923706055, + "Close": 38.470001220703125, + "Volume": 9283000 + }, + { + "Date": "2025-12-22", + "Open": 38.33000183105469, + "Close": 38.150001525878906, + "Volume": 7109200 + }, + { + "Date": "2025-12-23", + "Open": 38.349998474121094, + "Close": 38.45000076293945, + "Volume": 3521200 + }, + { + "Date": "2025-12-24", + "Open": 38.720001220703125, + "Close": 39.18000030517578, + "Volume": 1929900 + }, + { + "Date": "2025-12-26", + "Open": 38.959999084472656, + "Close": 39.27000045776367, + "Volume": 2562300 + }, + { + "Date": "2025-12-29", + "Open": 39.43000030517578, + "Close": 39.16999816894531, + "Volume": 3040700 + }, + { + "Date": "2025-12-30", + "Open": 38.959999084472656, + "Close": 39.310001373291016, + "Volume": 2578400 + }, + { + "Date": "2025-12-31", + "Open": 39.220001220703125, + "Close": 38.63999938964844, + "Volume": 2109800 + }, + { + "Date": "2026-01-02", + "Open": 38.77000045776367, + "Close": 39.290000915527344, + "Volume": 2737800 + }, + { + "Date": "2026-01-05", + "Open": 39.150001525878906, + "Close": 40.31999969482422, + "Volume": 4562500 + }, + { + "Date": "2026-01-06", + "Open": 39.939998626708984, + "Close": 40.93000030517578, + "Volume": 3009400 + }, + { + "Date": "2026-01-07", + "Open": 41.86000061035156, + "Close": 43.119998931884766, + "Volume": 6511100 + }, + { + "Date": "2026-01-08", + "Open": 42.5099983215332, + "Close": 44.619998931884766, + "Volume": 4982800 + }, + { + "Date": "2026-01-09", + "Open": 44.90999984741211, + "Close": 45.22999954223633, + "Volume": 3195100 + }, + { + "Date": "2026-01-12", + "Open": 44.7400016784668, + "Close": 44.70000076293945, + "Volume": 2563800 + }, + { + "Date": "2026-01-13", + "Open": 44.880001068115234, + "Close": 46.45000076293945, + "Volume": 3964800 + }, + { + "Date": "2026-01-14", + "Open": 46.279998779296875, + "Close": 46.79999923706055, + "Volume": 5833900 + }, + { + "Date": "2026-01-15", + "Open": 46.7400016784668, + "Close": 48.52000045776367, + "Volume": 4868400 + }, + { + "Date": "2026-01-16", + "Open": 48.0, + "Close": 48.83000183105469, + "Volume": 3134800 + }, + { + "Date": "2026-01-20", + "Open": 48.02000045776367, + "Close": 47.45000076293945, + "Volume": 4125500 + }, + { + "Date": "2026-01-21", + "Open": 47.900001525878906, + "Close": 48.75, + "Volume": 2912000 + }, + { + "Date": "2026-01-22", + "Open": 49.0099983215332, + "Close": 47.83000183105469, + "Volume": 3940100 + }, + { + "Date": "2026-01-23", + "Open": 47.540000915527344, + "Close": 46.290000915527344, + "Volume": 2268600 + }, + { + "Date": "2026-01-26", + "Open": 46.36000061035156, + "Close": 45.13999938964844, + "Volume": 2942900 + }, + { + "Date": "2026-01-27", + "Open": 45.060001373291016, + "Close": 46.34000015258789, + "Volume": 2828000 + }, + { + "Date": "2026-01-28", + "Open": 46.70000076293945, + "Close": 46.959999084472656, + "Volume": 3259700 + }, + { + "Date": "2026-01-29", + "Open": 46.34000015258789, + "Close": 45.529998779296875, + "Volume": 3176900 + }, + { + "Date": "2026-01-30", + "Open": 45.459999084472656, + "Close": 44.540000915527344, + "Volume": 3283300 + }, + { + "Date": "2026-02-02", + "Open": 44.20000076293945, + "Close": 44.779998779296875, + "Volume": 2429200 + }, + { + "Date": "2026-02-03", + "Open": 44.63999938964844, + "Close": 45.16999816894531, + "Volume": 2657200 + }, + { + "Date": "2026-02-04", + "Open": 45.959999084472656, + "Close": 47.2599983215332, + "Volume": 3992400 + }, + { + "Date": "2026-02-05", + "Open": 46.70000076293945, + "Close": 45.470001220703125, + "Volume": 2738800 + }, + { + "Date": "2026-02-06", + "Open": 45.81999969482422, + "Close": 47.16999816894531, + "Volume": 2685700 + }, + { + "Date": "2026-02-09", + "Open": 47.709999084472656, + "Close": 46.459999084472656, + "Volume": 1767900 + }, + { + "Date": "2026-02-10", + "Open": 46.9900016784668, + "Close": 45.83000183105469, + "Volume": 2004400 + }, + { + "Date": "2026-02-11", + "Open": 45.560001373291016, + "Close": 45.79999923706055, + "Volume": 2828000 + }, + { + "Date": "2026-02-12", + "Open": 44.77000045776367, + "Close": 40.959999084472656, + "Volume": 7762100 + }, + { + "Date": "2026-02-13", + "Open": 41.939998626708984, + "Close": 41.43000030517578, + "Volume": 3842000 + }, + { + "Date": "2026-02-17", + "Open": 41.650001525878906, + "Close": 42.25, + "Volume": 4752300 + }, + { + "Date": "2026-02-18", + "Open": 42.40999984741211, + "Close": 45.650001525878906, + "Volume": 5318500 + }, + { + "Date": "2026-02-19", + "Open": 45.29999923706055, + "Close": 44.58000183105469, + "Volume": 3187600 + }, + { + "Date": "2026-02-20", + "Open": 44.34000015258789, + "Close": 44.5, + "Volume": 2439700 + }, + { + "Date": "2026-02-23", + "Open": 44.13999938964844, + "Close": 42.31999969482422, + "Volume": 3748900 + }, + { + "Date": "2026-02-24", + "Open": 42.86000061035156, + "Close": 43.150001525878906, + "Volume": 2482000 + }, + { + "Date": "2026-02-25", + "Open": 42.90999984741211, + "Close": 42.060001373291016, + "Volume": 3798900 + }, + { + "Date": "2026-02-26", + "Open": 42.52000045776367, + "Close": 42.86000061035156, + "Volume": 3072100 + }, + { + "Date": "2026-02-27", + "Open": 41.91999816894531, + "Close": 43.16999816894531, + "Volume": 2943200 + }, + { + "Date": "2026-03-02", + "Open": 42.220001220703125, + "Close": 41.810001373291016, + "Volume": 2799200 + }, + { + "Date": "2026-03-03", + "Open": 40.43000030517578, + "Close": 41.84000015258789, + "Volume": 2708600 + }, + { + "Date": "2026-03-04", + "Open": 41.9900016784668, + "Close": 42.119998931884766, + "Volume": 2500800 + }, + { + "Date": "2026-03-05", + "Open": 41.63999938964844, + "Close": 42.04999923706055, + "Volume": 2073600 + }, + { + "Date": "2026-03-06", + "Open": 41.09000015258789, + "Close": 42.189998626708984, + "Volume": 3001300 + }, + { + "Date": "2026-03-09", + "Open": 40.880001068115234, + "Close": 42.5, + "Volume": 3902100 + }, + { + "Date": "2026-03-10", + "Open": 42.5, + "Close": 42.13999938964844, + "Volume": 4050600 + }, + { + "Date": "2026-03-11", + "Open": 44.79999923706055, + "Close": 42.5, + "Volume": 5859800 + }, + { + "Date": "2026-03-12", + "Open": 41.86000061035156, + "Close": 41.0, + "Volume": 2304800 + }, + { + "Date": "2026-03-13", + "Open": 41.349998474121094, + "Close": 41.84000015258789, + "Volume": 2926600 + }, + { + "Date": "2026-03-16", + "Open": 42.099998474121094, + "Close": 41.709999084472656, + "Volume": 3204600 + }, + { + "Date": "2026-03-17", + "Open": 42.380001068115234, + "Close": 42.33000183105469, + "Volume": 2289500 + }, + { + "Date": "2026-03-18", + "Open": 42.11000061035156, + "Close": 41.79999923706055, + "Volume": 2227700 + }, + { + "Date": "2026-03-19", + "Open": 41.4900016784668, + "Close": 42.380001068115234, + "Volume": 2127800 + }, + { + "Date": "2026-03-20", + "Open": 42.439998626708984, + "Close": 41.86000061035156, + "Volume": 5771200 + }, + { + "Date": "2026-03-23", + "Open": 42.72999954223633, + "Close": 42.88999938964844, + "Volume": 2598000 + }, + { + "Date": "2026-03-24", + "Open": 42.5099983215332, + "Close": 42.099998474121094, + "Volume": 2958100 + }, + { + "Date": "2026-03-25", + "Open": 42.630001068115234, + "Close": 41.880001068115234, + "Volume": 5529100 + }, + { + "Date": "2026-03-26", + "Open": 41.7400016784668, + "Close": 42.68000030517578, + "Volume": 2458800 + }, + { + "Date": "2026-03-27", + "Open": 42.40999984741211, + "Close": 40.86000061035156, + "Volume": 2331600 + }, + { + "Date": "2026-03-30", + "Open": 41.189998626708984, + "Close": 39.9900016784668, + "Volume": 2159200 + }, + { + "Date": "2026-03-31", + "Open": 40.720001220703125, + "Close": 41.58000183105469, + "Volume": 3272100 + }, + { + "Date": "2026-04-01", + "Open": 41.220001220703125, + "Close": 40.310001373291016, + "Volume": 3074400 + }, + { + "Date": "2026-04-02", + "Open": 39.63999938964844, + "Close": 41.22999954223633, + "Volume": 2256200 + }, + { + "Date": "2026-04-06", + "Open": 40.88999938964844, + "Close": 42.61000061035156, + "Volume": 3633200 + }, + { + "Date": "2026-04-07", + "Open": 42.939998626708984, + "Close": 43.310001373291016, + "Volume": 2469900 + }, + { + "Date": "2026-04-08", + "Open": 44.83000183105469, + "Close": 45.07749938964844, + "Volume": 850267 + } + ], + "KDP": [ + { + "Date": "2025-11-26", + "Open": 26.573336598136788, + "Close": 27.21235466003418, + "Volume": 11864200 + }, + { + "Date": "2025-11-28", + "Open": 27.212355959701082, + "Close": 27.428638458251953, + "Volume": 6348300 + }, + { + "Date": "2025-12-01", + "Open": 27.369651862192207, + "Close": 27.694076538085938, + "Volume": 12673100 + }, + { + "Date": "2025-12-02", + "Open": 27.635090143382058, + "Close": 27.65475082397461, + "Volume": 11618100 + }, + { + "Date": "2025-12-03", + "Open": 27.6744144146628, + "Close": 27.85137367248535, + "Volume": 16777900 + }, + { + "Date": "2025-12-04", + "Open": 27.762894833904298, + "Close": 28.097150802612305, + "Volume": 15526600 + }, + { + "Date": "2025-12-05", + "Open": 28.087318286297698, + "Close": 28.205291748046875, + "Volume": 15669700 + }, + { + "Date": "2025-12-08", + "Open": 28.077486778600296, + "Close": 28.510053634643555, + "Volume": 15805700 + }, + { + "Date": "2025-12-09", + "Open": 28.56903839111328, + "Close": 28.56903839111328, + "Volume": 21258800 + }, + { + "Date": "2025-12-10", + "Open": 28.578871797498344, + "Close": 29.03110122680664, + "Volume": 18699600 + }, + { + "Date": "2025-12-11", + "Open": 29.060592283076204, + "Close": 28.97211265563965, + "Volume": 14532700 + }, + { + "Date": "2025-12-12", + "Open": 29.070424164224193, + "Close": 29.011438369750977, + "Volume": 16504900 + }, + { + "Date": "2025-12-15", + "Open": 28.86397264873592, + "Close": 28.736167907714844, + "Volume": 23521300 + }, + { + "Date": "2025-12-16", + "Open": 28.844310268217548, + "Close": 28.10698127746582, + "Volume": 19314200 + }, + { + "Date": "2025-12-17", + "Open": 28.018501350239674, + "Close": 27.57610321044922, + "Volume": 15742400 + }, + { + "Date": "2025-12-18", + "Open": 27.54661105015032, + "Close": 27.625259399414062, + "Volume": 16502200 + }, + { + "Date": "2025-12-19", + "Open": 27.62525916305357, + "Close": 27.418806076049805, + "Volume": 27699900 + }, + { + "Date": "2025-12-22", + "Open": 27.389314484720778, + "Close": 27.762893676757812, + "Volume": 10752800 + }, + { + "Date": "2025-12-23", + "Open": 27.76289442200078, + "Close": 27.428638458251953, + "Volume": 9156600 + }, + { + "Date": "2025-12-24", + "Open": 27.39914606243253, + "Close": 27.526948928833008, + "Volume": 4319800 + }, + { + "Date": "2025-12-26", + "Open": 27.497454659907635, + "Close": 27.625259399414062, + "Volume": 5889600 + }, + { + "Date": "2025-12-29", + "Open": 27.64492282492614, + "Close": 27.684246063232422, + "Volume": 6962500 + }, + { + "Date": "2025-12-30", + "Open": 27.63509044429247, + "Close": 27.674413681030273, + "Volume": 5929000 + }, + { + "Date": "2025-12-31", + "Open": 27.625259029815034, + "Close": 27.536779403686523, + "Volume": 5834600 + }, + { + "Date": "2026-01-02", + "Open": 27.57642912979128, + "Close": 27.48721694946289, + "Volume": 9152700 + }, + { + "Date": "2026-01-05", + "Open": 27.39800475511667, + "Close": 27.080806732177734, + "Volume": 12995500 + }, + { + "Date": "2026-01-06", + "Open": 26.991596085641206, + "Close": 27.10063362121582, + "Volume": 9694900 + }, + { + "Date": "2026-01-07", + "Open": 27.120458738250367, + "Close": 27.01142120361328, + "Volume": 9319400 + }, + { + "Date": "2026-01-08", + "Open": 26.932120734318207, + "Close": 27.368268966674805, + "Volume": 7437100 + }, + { + "Date": "2026-01-09", + "Open": 27.27905725307259, + "Close": 27.546693801879883, + "Volume": 6849300 + }, + { + "Date": "2026-01-12", + "Open": 27.437656034761186, + "Close": 27.457481384277344, + "Volume": 10714300 + }, + { + "Date": "2026-01-13", + "Open": 27.41783030155139, + "Close": 27.477304458618164, + "Volume": 8231100 + }, + { + "Date": "2026-01-14", + "Open": 27.50704269130411, + "Close": 27.873804092407227, + "Volume": 11545800 + }, + { + "Date": "2026-01-15", + "Open": 27.853979008304886, + "Close": 27.655729293823242, + "Volume": 9984300 + }, + { + "Date": "2026-01-16", + "Open": 27.675554212248365, + "Close": 27.170019149780273, + "Volume": 17315100 + }, + { + "Date": "2026-01-20", + "Open": 27.021334195766656, + "Close": 27.705293655395508, + "Volume": 16865300 + }, + { + "Date": "2026-01-21", + "Open": 27.63590385797457, + "Close": 27.457481384277344, + "Volume": 10055600 + }, + { + "Date": "2026-01-22", + "Open": 27.427744231835, + "Close": 27.308794021606445, + "Volume": 12133700 + }, + { + "Date": "2026-01-23", + "Open": 27.328619284853307, + "Close": 27.516956329345703, + "Volume": 9761200 + }, + { + "Date": "2026-01-26", + "Open": 27.49713019266026, + "Close": 27.457481384277344, + "Volume": 7923300 + }, + { + "Date": "2026-01-27", + "Open": 27.34844398498535, + "Close": 27.34844398498535, + "Volume": 9154600 + }, + { + "Date": "2026-01-28", + "Open": 27.298881665869526, + "Close": 26.476146697998047, + "Volume": 12373100 + }, + { + "Date": "2026-01-29", + "Open": 26.53562261566798, + "Close": 26.58518409729004, + "Volume": 12411700 + }, + { + "Date": "2026-01-30", + "Open": 26.58518590622578, + "Close": 27.199758529663086, + "Volume": 11489500 + }, + { + "Date": "2026-02-02", + "Open": 27.179932610890923, + "Close": 27.229494094848633, + "Volume": 8480900 + }, + { + "Date": "2026-02-03", + "Open": 27.051071845266495, + "Close": 27.725116729736328, + "Volume": 9026600 + }, + { + "Date": "2026-02-04", + "Open": 27.982839324136265, + "Close": 28.20091438293457, + "Volume": 10145300 + }, + { + "Date": "2026-02-05", + "Open": 28.409075426126172, + "Close": 27.764766693115234, + "Volume": 9705500 + }, + { + "Date": "2026-02-06", + "Open": 27.744941530844887, + "Close": 28.161264419555664, + "Volume": 7810400 + }, + { + "Date": "2026-02-09", + "Open": 28.08196496242633, + "Close": 28.26038932800293, + "Volume": 12899900 + }, + { + "Date": "2026-02-10", + "Open": 28.15135187961026, + "Close": 28.458637237548828, + "Volume": 13807400 + }, + { + "Date": "2026-02-11", + "Open": 28.44872552552734, + "Close": 29.628305435180664, + "Volume": 14315900 + }, + { + "Date": "2026-02-12", + "Open": 29.44988260456565, + "Close": 29.64813232421875, + "Volume": 10041200 + }, + { + "Date": "2026-02-13", + "Open": 29.598569210872157, + "Close": 29.430057525634766, + "Volume": 9094700 + }, + { + "Date": "2026-02-17", + "Open": 29.489532548319335, + "Close": 28.87495994567871, + "Volume": 10660300 + }, + { + "Date": "2026-02-18", + "Open": 28.874959761793235, + "Close": 28.884872436523438, + "Volume": 6377900 + }, + { + "Date": "2026-02-19", + "Open": 28.88487318979857, + "Close": 28.845224380493164, + "Volume": 7446600 + }, + { + "Date": "2026-02-20", + "Open": 28.894785315696897, + "Close": 29.2813720703125, + "Volume": 6802900 + }, + { + "Date": "2026-02-23", + "Open": 29.281371607536183, + "Close": 29.509357452392578, + "Volume": 12729400 + }, + { + "Date": "2026-02-24", + "Open": 30.411391418562232, + "Close": 30.75832748413086, + "Volume": 19243600 + }, + { + "Date": "2026-02-25", + "Open": 30.718675976363322, + "Close": 29.886030197143555, + "Volume": 15931400 + }, + { + "Date": "2026-02-26", + "Open": 30.074367707333383, + "Close": 30.064455032348633, + "Volume": 15557900 + }, + { + "Date": "2026-02-27", + "Open": 30.054541386133284, + "Close": 30.014892578125, + "Volume": 13256600 + }, + { + "Date": "2026-03-02", + "Open": 29.89594239943137, + "Close": 29.707605361938477, + "Volume": 8463700 + }, + { + "Date": "2026-03-03", + "Open": 29.687781708006728, + "Close": 29.311107635498047, + "Volume": 8075000 + }, + { + "Date": "2026-03-04", + "Open": 29.37058144589282, + "Close": 28.617237091064453, + "Volume": 9101300 + }, + { + "Date": "2026-03-05", + "Open": 28.458636139197214, + "Close": 27.804414749145508, + "Volume": 12280800 + }, + { + "Date": "2026-03-06", + "Open": 27.685466544256048, + "Close": 28.00266456604004, + "Volume": 7853600 + }, + { + "Date": "2026-03-09", + "Open": 27.86389201969957, + "Close": 27.943191528320312, + "Volume": 10723500 + }, + { + "Date": "2026-03-10", + "Open": 27.75485346746991, + "Close": 27.794504165649414, + "Volume": 7821500 + }, + { + "Date": "2026-03-11", + "Open": 27.774680345810285, + "Close": 27.40791893005371, + "Volume": 8802500 + }, + { + "Date": "2026-03-12", + "Open": 27.20967116599481, + "Close": 26.694223403930664, + "Volume": 10743600 + }, + { + "Date": "2026-03-13", + "Open": 26.912295281228932, + "Close": 27.170019149780273, + "Volume": 9508200 + }, + { + "Date": "2026-03-16", + "Open": 27.378182747118615, + "Close": 27.308794021606445, + "Volume": 10204900 + }, + { + "Date": "2026-03-17", + "Open": 27.536781395726962, + "Close": 27.3286190032959, + "Volume": 7220500 + }, + { + "Date": "2026-03-18", + "Open": 26.991595384771543, + "Close": 26.832996368408203, + "Volume": 11587700 + }, + { + "Date": "2026-03-19", + "Open": 26.862734810775155, + "Close": 26.912296295166016, + "Volume": 10211900 + }, + { + "Date": "2026-03-20", + "Open": 26.942033283638864, + "Close": 26.35719871520996, + "Volume": 18317100 + }, + { + "Date": "2026-03-23", + "Open": 26.704135510472863, + "Close": 26.317548751831055, + "Volume": 11704600 + }, + { + "Date": "2026-03-24", + "Open": 26.1986010420982, + "Close": 25.980525970458984, + "Volume": 8879300 + }, + { + "Date": "2026-03-25", + "Open": 26.089562450312908, + "Close": 26.13912582397461, + "Volume": 9108000 + }, + { + "Date": "2026-03-26", + "Open": 26.208512604343312, + "Close": 26.040000915527344, + "Volume": 9865800 + }, + { + "Date": "2026-03-27", + "Open": 26.06999969482422, + "Close": 26.229999542236328, + "Volume": 10147900 + }, + { + "Date": "2026-03-30", + "Open": 26.280000686645508, + "Close": 26.450000762939453, + "Volume": 11534500 + }, + { + "Date": "2026-03-31", + "Open": 26.59000015258789, + "Close": 26.329999923706055, + "Volume": 9131100 + }, + { + "Date": "2026-04-01", + "Open": 25.969999313354492, + "Close": 25.690000534057617, + "Volume": 11980100 + }, + { + "Date": "2026-04-02", + "Open": 25.729999542236328, + "Close": 25.309999465942383, + "Volume": 10579500 + }, + { + "Date": "2026-04-06", + "Open": 25.170000076293945, + "Close": 25.700000762939453, + "Volume": 10558800 + }, + { + "Date": "2026-04-07", + "Open": 25.700000762939453, + "Close": 25.469999313354492, + "Volume": 8046100 + }, + { + "Date": "2026-04-08", + "Open": 25.600000381469727, + "Close": 25.864999771118164, + "Volume": 1588526 + } + ], + "KEY": [ + { + "Date": "2025-11-26", + "Open": 17.989636725580553, + "Close": 18.019014358520508, + "Volume": 10410100 + }, + { + "Date": "2025-11-28", + "Open": 18.028807295831527, + "Close": 17.999427795410156, + "Volume": 4701400 + }, + { + "Date": "2025-12-01", + "Open": 17.96025587344596, + "Close": 18.234458923339844, + "Volume": 13897600 + }, + { + "Date": "2025-12-02", + "Open": 18.34833331190338, + "Close": 18.100784301757812, + "Volume": 12244900 + }, + { + "Date": "2025-12-03", + "Open": 18.110686196061625, + "Close": 18.56617546081543, + "Volume": 15502500 + }, + { + "Date": "2025-12-04", + "Open": 18.566176287115944, + "Close": 18.92264747619629, + "Volume": 16615200 + }, + { + "Date": "2025-12-05", + "Open": 18.93254968354132, + "Close": 19.071176528930664, + "Volume": 40222100 + }, + { + "Date": "2025-12-08", + "Open": 19.140490344232067, + "Close": 19.199901580810547, + "Volume": 20917100 + }, + { + "Date": "2025-12-09", + "Open": 19.358332138744373, + "Close": 19.784116744995117, + "Volume": 32497700 + }, + { + "Date": "2025-12-10", + "Open": 19.873233894568642, + "Close": 20.318822860717773, + "Volume": 19497800 + }, + { + "Date": "2025-12-11", + "Open": 20.279213770732515, + "Close": 20.48715591430664, + "Volume": 14343600 + }, + { + "Date": "2025-12-12", + "Open": 20.57627522733383, + "Close": 20.45745086669922, + "Volume": 17219400 + }, + { + "Date": "2025-12-15", + "Open": 20.67529328664144, + "Close": 20.259410858154297, + "Volume": 18204900 + }, + { + "Date": "2025-12-16", + "Open": 20.358430488782115, + "Close": 20.37823486328125, + "Volume": 18774900 + }, + { + "Date": "2025-12-17", + "Open": 20.41784326382886, + "Close": 20.59607696533203, + "Volume": 16295300 + }, + { + "Date": "2025-12-18", + "Open": 20.69509622437515, + "Close": 20.734704971313477, + "Volume": 16179500 + }, + { + "Date": "2025-12-19", + "Open": 20.754508598463264, + "Close": 20.77431297302246, + "Volume": 13382300 + }, + { + "Date": "2025-12-22", + "Open": 20.794117758144946, + "Close": 21.002058029174805, + "Volume": 8342600 + }, + { + "Date": "2025-12-23", + "Open": 21.01195942578154, + "Close": 20.843626022338867, + "Volume": 8420000 + }, + { + "Date": "2025-12-24", + "Open": 20.84362528040938, + "Close": 20.932743072509766, + "Volume": 4598700 + }, + { + "Date": "2025-12-26", + "Open": 20.94264528127894, + "Close": 20.982254028320312, + "Volume": 7615800 + }, + { + "Date": "2025-12-29", + "Open": 20.91294093398058, + "Close": 20.7644100189209, + "Volume": 8287300 + }, + { + "Date": "2025-12-30", + "Open": 20.784215118824083, + "Close": 20.526763916015625, + "Volume": 8370800 + }, + { + "Date": "2025-12-31", + "Open": 20.596076168356607, + "Close": 20.437644958496094, + "Volume": 8600700 + }, + { + "Date": "2026-01-02", + "Open": 20.427743972832946, + "Close": 20.77431297302246, + "Volume": 16134600 + }, + { + "Date": "2026-01-05", + "Open": 20.81392104706185, + "Close": 21.160490036010742, + "Volume": 18853500 + }, + { + "Date": "2026-01-06", + "Open": 20.92284135371066, + "Close": 21.35852813720703, + "Volume": 17231500 + }, + { + "Date": "2026-01-07", + "Open": 21.309019418769243, + "Close": 21.091175079345703, + "Volume": 14569500 + }, + { + "Date": "2026-01-08", + "Open": 21.07137263667239, + "Close": 21.289215087890625, + "Volume": 14469600 + }, + { + "Date": "2026-01-09", + "Open": 21.29911645005528, + "Close": 20.982254028320312, + "Volume": 13452800 + }, + { + "Date": "2026-01-12", + "Open": 20.893136583968968, + "Close": 20.86343002319336, + "Volume": 19906700 + }, + { + "Date": "2026-01-13", + "Open": 20.932743792166868, + "Close": 20.645587921142578, + "Volume": 14901000 + }, + { + "Date": "2026-01-14", + "Open": 20.556470147796567, + "Close": 20.74460792541504, + "Volume": 16471900 + }, + { + "Date": "2026-01-15", + "Open": 20.93274423298836, + "Close": 21.021862030029297, + "Volume": 11903100 + }, + { + "Date": "2026-01-16", + "Open": 20.982254401338587, + "Close": 20.96245002746582, + "Volume": 15102500 + }, + { + "Date": "2026-01-20", + "Open": 20.358429458279936, + "Close": 20.88323402404785, + "Volume": 22525200 + }, + { + "Date": "2026-01-21", + "Open": 20.96244976010357, + "Close": 21.477352142333984, + "Volume": 19251000 + }, + { + "Date": "2026-01-22", + "Open": 21.48725467918619, + "Close": 21.35852813720703, + "Volume": 16150500 + }, + { + "Date": "2026-01-23", + "Open": 21.25950845804883, + "Close": 20.893136978149414, + "Volume": 14994200 + }, + { + "Date": "2026-01-26", + "Open": 20.972351866747186, + "Close": 21.081274032592773, + "Volume": 15386700 + }, + { + "Date": "2026-01-27", + "Open": 21.170391474895425, + "Close": 21.24960708618164, + "Volume": 14301600 + }, + { + "Date": "2026-01-28", + "Open": 21.101078033447266, + "Close": 21.101078033447266, + "Volume": 19721400 + }, + { + "Date": "2026-01-29", + "Open": 21.21990205917564, + "Close": 21.417940139770508, + "Volume": 16627300 + }, + { + "Date": "2026-01-30", + "Open": 21.27931252783406, + "Close": 21.309019088745117, + "Volume": 13710500 + }, + { + "Date": "2026-02-02", + "Open": 21.328823923325135, + "Close": 21.784313201904297, + "Volume": 15457600 + }, + { + "Date": "2026-02-03", + "Open": 21.843723742676115, + "Close": 22.12097930908203, + "Volume": 17913900 + }, + { + "Date": "2026-02-04", + "Open": 22.14078449351143, + "Close": 22.427940368652344, + "Volume": 21048600 + }, + { + "Date": "2026-02-05", + "Open": 22.279411356941548, + "Close": 22.47745132446289, + "Volume": 15453300 + }, + { + "Date": "2026-02-06", + "Open": 22.625979297130062, + "Close": 22.98244857788086, + "Volume": 15101300 + }, + { + "Date": "2026-02-09", + "Open": 22.754703916392767, + "Close": 22.78441047668457, + "Volume": 11993700 + }, + { + "Date": "2026-02-10", + "Open": 22.744802099494, + "Close": 22.715097427368164, + "Volume": 11440300 + }, + { + "Date": "2026-02-11", + "Open": 22.824017628537206, + "Close": 22.319019317626953, + "Volume": 11943300 + }, + { + "Date": "2026-02-12", + "Open": 22.40813663781479, + "Close": 21.546667098999023, + "Volume": 16633000 + }, + { + "Date": "2026-02-13", + "Open": 21.388235113447777, + "Close": 21.487255096435547, + "Volume": 15379800 + }, + { + "Date": "2026-02-17", + "Open": 21.67539021258867, + "Close": 21.477352142333984, + "Volume": 13212200 + }, + { + "Date": "2026-02-18", + "Open": 21.566469987293132, + "Close": 21.72490119934082, + "Volume": 14429400 + }, + { + "Date": "2026-02-19", + "Open": 21.586272444778903, + "Close": 21.576372146606445, + "Volume": 16041900 + }, + { + "Date": "2026-02-20", + "Open": 21.58627327691752, + "Close": 21.98235321044922, + "Volume": 39766600 + }, + { + "Date": "2026-02-23", + "Open": 21.863529434477872, + "Close": 20.804019927978516, + "Volume": 25544300 + }, + { + "Date": "2026-02-24", + "Open": 20.813921348080232, + "Close": 20.794116973876953, + "Volume": 18017200 + }, + { + "Date": "2026-02-25", + "Open": 21.021861311827532, + "Close": 21.25950813293457, + "Volume": 11430400 + }, + { + "Date": "2026-02-26", + "Open": 21.36843151852279, + "Close": 21.645687103271484, + "Volume": 14622400 + }, + { + "Date": "2026-02-27", + "Open": 21.219900736560884, + "Close": 20.536664962768555, + "Volume": 27546900 + }, + { + "Date": "2026-03-02", + "Open": 20.447548715745945, + "Close": 20.704999923706055, + "Volume": 11736800 + }, + { + "Date": "2026-03-03", + "Open": 20.25, + "Close": 20.469999313354492, + "Volume": 15336600 + }, + { + "Date": "2026-03-04", + "Open": 20.6200008392334, + "Close": 20.709999084472656, + "Volume": 14238400 + }, + { + "Date": "2026-03-05", + "Open": 20.510000228881836, + "Close": 20.3700008392334, + "Volume": 11926200 + }, + { + "Date": "2026-03-06", + "Open": 19.799999237060547, + "Close": 19.860000610351562, + "Volume": 20056800 + }, + { + "Date": "2026-03-09", + "Open": 19.489999771118164, + "Close": 19.690000534057617, + "Volume": 20104700 + }, + { + "Date": "2026-03-10", + "Open": 19.709999084472656, + "Close": 19.760000228881836, + "Volume": 18753900 + }, + { + "Date": "2026-03-11", + "Open": 19.780000686645508, + "Close": 19.649999618530273, + "Volume": 17538700 + }, + { + "Date": "2026-03-12", + "Open": 19.200000762939453, + "Close": 19.219999313354492, + "Volume": 17049200 + }, + { + "Date": "2026-03-13", + "Open": 19.34000015258789, + "Close": 18.899999618530273, + "Volume": 23402800 + }, + { + "Date": "2026-03-16", + "Open": 19.139999389648438, + "Close": 18.959999084472656, + "Volume": 20130100 + }, + { + "Date": "2026-03-17", + "Open": 19.170000076293945, + "Close": 19.100000381469727, + "Volume": 16113600 + }, + { + "Date": "2026-03-18", + "Open": 19.030000686645508, + "Close": 19.06999969482422, + "Volume": 15707400 + }, + { + "Date": "2026-03-19", + "Open": 18.979999542236328, + "Close": 19.280000686645508, + "Volume": 18888400 + }, + { + "Date": "2026-03-20", + "Open": 19.290000915527344, + "Close": 19.40999984741211, + "Volume": 26177000 + }, + { + "Date": "2026-03-23", + "Open": 19.899999618530273, + "Close": 19.649999618530273, + "Volume": 14575600 + }, + { + "Date": "2026-03-24", + "Open": 19.5, + "Close": 19.81999969482422, + "Volume": 10919600 + }, + { + "Date": "2026-03-25", + "Open": 20.0, + "Close": 20.0, + "Volume": 10333200 + }, + { + "Date": "2026-03-26", + "Open": 19.809999465942383, + "Close": 19.8799991607666, + "Volume": 10818600 + }, + { + "Date": "2026-03-27", + "Open": 19.790000915527344, + "Close": 19.450000762939453, + "Volume": 15152400 + }, + { + "Date": "2026-03-30", + "Open": 19.56999969482422, + "Close": 19.399999618530273, + "Volume": 13798300 + }, + { + "Date": "2026-03-31", + "Open": 19.709999084472656, + "Close": 20.049999237060547, + "Volume": 17021300 + }, + { + "Date": "2026-04-01", + "Open": 20.079999923706055, + "Close": 20.34000015258789, + "Volume": 15971800 + }, + { + "Date": "2026-04-02", + "Open": 20.09000015258789, + "Close": 20.469999313354492, + "Volume": 13564200 + }, + { + "Date": "2026-04-06", + "Open": 20.56999969482422, + "Close": 20.65999984741211, + "Volume": 14665700 + }, + { + "Date": "2026-04-07", + "Open": 20.6200008392334, + "Close": 20.6200008392334, + "Volume": 15116400 + }, + { + "Date": "2026-04-08", + "Open": 21.25, + "Close": 21.225000381469727, + "Volume": 2360414 + } + ], + "JPM": [ + { + "Date": "2025-11-26", + "Open": 302.0844103036798, + "Close": 304.6991882324219, + "Volume": 7910900 + }, + { + "Date": "2025-11-28", + "Open": 306.14525372757277, + "Close": 310.0871887207031, + "Volume": 4322400 + }, + { + "Date": "2025-12-01", + "Open": 309.958455126882, + "Close": 305.96697998046875, + "Volume": 7727300 + }, + { + "Date": "2025-12-02", + "Open": 305.7886541478843, + "Close": 304.9368896484375, + "Volume": 7249000 + }, + { + "Date": "2025-12-03", + "Open": 304.26340519365976, + "Close": 309.1462707519531, + "Volume": 8535300 + }, + { + "Date": "2025-12-04", + "Open": 310.2654601734084, + "Close": 313.07830810546875, + "Volume": 9627800 + }, + { + "Date": "2025-12-05", + "Open": 312.62274341566774, + "Close": 312.0284729003906, + "Volume": 6518900 + }, + { + "Date": "2025-12-08", + "Open": 312.0482477999388, + "Close": 312.1968078613281, + "Volume": 7417200 + }, + { + "Date": "2025-12-09", + "Open": 311.939326475107, + "Close": 297.6373596191406, + "Volume": 18049200 + }, + { + "Date": "2025-12-10", + "Open": 297.62741810314117, + "Close": 307.1455383300781, + "Volume": 18874100 + }, + { + "Date": "2025-12-11", + "Open": 306.2838676543348, + "Close": 314.3460693359375, + "Volume": 9721900 + }, + { + "Date": "2025-12-12", + "Open": 316.6240735225281, + "Close": 315.47515869140625, + "Volume": 8982900 + }, + { + "Date": "2025-12-15", + "Open": 316.534963668203, + "Close": 316.9608459472656, + "Volume": 10864100 + }, + { + "Date": "2025-12-16", + "Open": 316.0397072252412, + "Close": 312.5335388183594, + "Volume": 8331300 + }, + { + "Date": "2025-12-17", + "Open": 315.3860269605939, + "Close": 311.9690246582031, + "Volume": 8718700 + }, + { + "Date": "2025-12-18", + "Open": 312.979256626897, + "Close": 310.0079345703125, + "Volume": 11444900 + }, + { + "Date": "2025-12-19", + "Open": 310.79038320864026, + "Close": 314.17767333984375, + "Volume": 24494400 + }, + { + "Date": "2025-12-22", + "Open": 314.47481933577194, + "Close": 320.00146484375, + "Volume": 8354600 + }, + { + "Date": "2025-12-23", + "Open": 320.51650136966475, + "Close": 322.8143310546875, + "Volume": 6668300 + }, + { + "Date": "2025-12-24", + "Open": 323.1213622604756, + "Close": 326.02337646484375, + "Volume": 4289300 + }, + { + "Date": "2025-12-26", + "Open": 325.9639318748006, + "Close": 324.7754211425781, + "Volume": 4158300 + }, + { + "Date": "2025-12-29", + "Open": 323.8741142125664, + "Close": 320.6551818847656, + "Volume": 8635300 + }, + { + "Date": "2025-12-30", + "Open": 321.7050354533748, + "Close": 320.3283386230469, + "Volume": 7904300 + }, + { + "Date": "2025-12-31", + "Open": 321.2395304565584, + "Close": 319.1398010253906, + "Volume": 5048500 + }, + { + "Date": "2026-01-02", + "Open": 319.4171281542276, + "Close": 322.36865234375, + "Volume": 8054000 + }, + { + "Date": "2026-01-05", + "Open": 322.3884599175412, + "Close": 330.8468322753906, + "Volume": 10752600 + }, + { + "Date": "2026-01-06", + "Open": 330.92639220894705, + "Close": 332.90625, + "Volume": 7660800 + }, + { + "Date": "2026-01-07", + "Open": 329.4539672046419, + "Close": 325.3250732421875, + "Volume": 9815200 + }, + { + "Date": "2026-01-08", + "Open": 324.7281574581884, + "Close": 328.11083984375, + "Volume": 11737100 + }, + { + "Date": "2026-01-09", + "Open": 327.6631156796267, + "Close": 327.5138854980469, + "Volume": 6738100 + }, + { + "Date": "2026-01-12", + "Open": 320.2411028663189, + "Close": 322.8377990722656, + "Volume": 12805100 + }, + { + "Date": "2026-01-13", + "Open": 322.64875130423195, + "Close": 309.3169860839844, + "Volume": 19371200 + }, + { + "Date": "2026-01-14", + "Open": 306.6307659579143, + "Close": 306.30242919921875, + "Volume": 25951500 + }, + { + "Date": "2026-01-15", + "Open": 306.8993776774091, + "Close": 307.68536376953125, + "Volume": 14751400 + }, + { + "Date": "2026-01-16", + "Open": 308.76979706409315, + "Close": 310.8789978027344, + "Volume": 14652500 + }, + { + "Date": "2026-01-20", + "Open": 304.65088058894946, + "Close": 301.19854736328125, + "Volume": 12900600 + }, + { + "Date": "2026-01-21", + "Open": 301.88504309324475, + "Close": 300.50213623046875, + "Volume": 10270100 + }, + { + "Date": "2026-01-22", + "Open": 303.3077326815458, + "Close": 302.0840148925781, + "Volume": 10535800 + }, + { + "Date": "2026-01-23", + "Open": 300.4623078902987, + "Close": 296.2041015625, + "Volume": 11107900 + }, + { + "Date": "2026-01-26", + "Open": 296.2936374196168, + "Close": 299.5072021484375, + "Volume": 11752700 + }, + { + "Date": "2026-01-27", + "Open": 299.7957098597862, + "Close": 298.7809143066406, + "Volume": 11527400 + }, + { + "Date": "2026-01-28", + "Open": 298.74110176244625, + "Close": 299.2385559082031, + "Volume": 9556700 + }, + { + "Date": "2026-01-29", + "Open": 300.86028172816947, + "Close": 304.8598327636719, + "Volume": 11580000 + }, + { + "Date": "2026-01-30", + "Open": 303.6957636347891, + "Close": 304.33251953125, + "Volume": 11953200 + }, + { + "Date": "2026-02-02", + "Open": 302.9097896135357, + "Close": 306.5710754394531, + "Volume": 9839400 + }, + { + "Date": "2026-02-03", + "Open": 308.15296152215484, + "Close": 313.24688720703125, + "Volume": 12688000 + }, + { + "Date": "2026-02-04", + "Open": 312.809117891095, + "Close": 315.654541015625, + "Volume": 9848800 + }, + { + "Date": "2026-02-05", + "Open": 313.3961328396234, + "Close": 308.5807800292969, + "Volume": 9388000 + }, + { + "Date": "2026-02-06", + "Open": 313.10760555212, + "Close": 320.7584533691406, + "Volume": 17797400 + }, + { + "Date": "2026-02-09", + "Open": 319.70385137937853, + "Close": 320.4599914550781, + "Volume": 11477500 + }, + { + "Date": "2026-02-10", + "Open": 320.9076714905845, + "Close": 316.659423828125, + "Volume": 9902200 + }, + { + "Date": "2026-02-11", + "Open": 321.5941717066872, + "Close": 309.2374267578125, + "Volume": 8703500 + }, + { + "Date": "2026-02-12", + "Open": 310.68996020493864, + "Close": 301.09906005859375, + "Volume": 13443400 + }, + { + "Date": "2026-02-13", + "Open": 297.0000117729552, + "Close": 301.0094909667969, + "Volume": 9114500 + }, + { + "Date": "2026-02-17", + "Open": 301.21844819128046, + "Close": 305.5661926269531, + "Volume": 8896800 + }, + { + "Date": "2026-02-18", + "Open": 306.8894162356143, + "Close": 307.2077941894531, + "Volume": 7209600 + }, + { + "Date": "2026-02-19", + "Open": 305.6060125002564, + "Close": 306.48150634765625, + "Volume": 6737700 + }, + { + "Date": "2026-02-20", + "Open": 306.829734990155, + "Close": 309.20758056640625, + "Volume": 7792700 + }, + { + "Date": "2026-02-23", + "Open": 307.22769310292153, + "Close": 296.1543884277344, + "Volume": 12955400 + }, + { + "Date": "2026-02-24", + "Open": 295.3086878147805, + "Close": 295.7862243652344, + "Volume": 13554100 + }, + { + "Date": "2026-02-25", + "Open": 297.1194302945208, + "Close": 301.75567626953125, + "Volume": 8095500 + }, + { + "Date": "2026-02-26", + "Open": 303.02916294815697, + "Close": 304.5712890625, + "Volume": 7007800 + }, + { + "Date": "2026-02-27", + "Open": 298.4725052158334, + "Close": 298.7709655761719, + "Volume": 18620800 + }, + { + "Date": "2026-03-02", + "Open": 293.3089239524434, + "Close": 296.044921875, + "Volume": 8508900 + }, + { + "Date": "2026-03-03", + "Open": 290.80175042735664, + "Close": 298.7311706542969, + "Volume": 10278200 + }, + { + "Date": "2026-03-04", + "Open": 298.4625518350298, + "Close": 297.8656311035156, + "Volume": 8055700 + }, + { + "Date": "2026-03-05", + "Open": 296.46279534996694, + "Close": 292.0553283691406, + "Volume": 12732500 + }, + { + "Date": "2026-03-06", + "Open": 284.88204628210366, + "Close": 288.0060729980469, + "Volume": 13496500 + }, + { + "Date": "2026-03-09", + "Open": 284.04633930656934, + "Close": 288.44384765625, + "Volume": 12241100 + }, + { + "Date": "2026-03-10", + "Open": 287.81703392074905, + "Close": 287.2598876953125, + "Volume": 8344900 + }, + { + "Date": "2026-03-11", + "Open": 287.339470512306, + "Close": 286.0560302734375, + "Volume": 10205000 + }, + { + "Date": "2026-03-12", + "Open": 281.38992356011664, + "Close": 281.44964599609375, + "Volume": 13760500 + }, + { + "Date": "2026-03-13", + "Open": 283.2205743771862, + "Close": 281.996826171875, + "Volume": 9091200 + }, + { + "Date": "2026-03-16", + "Open": 284.88204862524725, + "Close": 284.7029724121094, + "Volume": 8149000 + }, + { + "Date": "2026-03-17", + "Open": 287.5285022187445, + "Close": 285.42926025390625, + "Volume": 8961200 + }, + { + "Date": "2026-03-18", + "Open": 285.36953215418885, + "Close": 286.27490234375, + "Volume": 10057000 + }, + { + "Date": "2026-03-19", + "Open": 285.4193072233837, + "Close": 286.5037536621094, + "Volume": 9846700 + }, + { + "Date": "2026-03-20", + "Open": 286.61317132501995, + "Close": 285.1009216308594, + "Volume": 22436500 + }, + { + "Date": "2026-03-23", + "Open": 292.8114588483544, + "Close": 288.4338684082031, + "Volume": 11470800 + }, + { + "Date": "2026-03-24", + "Open": 284.71293429347423, + "Close": 290.91119384765625, + "Volume": 11092300 + }, + { + "Date": "2026-03-25", + "Open": 292.6522795072885, + "Close": 293.91583251953125, + "Volume": 12188200 + }, + { + "Date": "2026-03-26", + "Open": 291.0902559049482, + "Close": 290.1749572753906, + "Volume": 8669200 + }, + { + "Date": "2026-03-27", + "Open": 287.66781259849654, + "Close": 281.3998718261719, + "Volume": 9873300 + }, + { + "Date": "2026-03-30", + "Open": 283.2901966006573, + "Close": 282.32513427734375, + "Volume": 11734400 + }, + { + "Date": "2026-03-31", + "Open": 287.0012007453536, + "Close": 292.6622314453125, + "Volume": 12956900 + }, + { + "Date": "2026-04-01", + "Open": 293.8859963972044, + "Close": 293.87603759765625, + "Volume": 11267200 + }, + { + "Date": "2026-04-02", + "Open": 290.4237002119346, + "Close": 293.1000061035156, + "Volume": 6669300 + }, + { + "Date": "2026-04-06", + "Open": 294.05999755859375, + "Close": 295.45001220703125, + "Volume": 7142600 + }, + { + "Date": "2026-04-07", + "Open": 293.1400146484375, + "Close": 297.3999938964844, + "Volume": 7801100 + }, + { + "Date": "2026-04-08", + "Open": 307.9700012207031, + "Close": 306.4849853515625, + "Volume": 3269851 + } + ], + "KRC": [ + { + "Date": "2025-11-26", + "Open": 41.22386905373571, + "Close": 41.67836380004883, + "Volume": 1116000 + }, + { + "Date": "2025-11-28", + "Open": 41.649355282531005, + "Close": 41.47529220581055, + "Volume": 396300 + }, + { + "Date": "2025-12-01", + "Open": 40.93376643725322, + "Close": 41.291561126708984, + "Volume": 823300 + }, + { + "Date": "2025-12-02", + "Open": 41.45594675801328, + "Close": 40.808048248291016, + "Volume": 896700 + }, + { + "Date": "2025-12-03", + "Open": 40.82739444931463, + "Close": 39.8023567199707, + "Volume": 1608500 + }, + { + "Date": "2025-12-04", + "Open": 39.07709285848734, + "Close": 39.396209716796875, + "Volume": 1359400 + }, + { + "Date": "2025-12-05", + "Open": 39.37686836910217, + "Close": 39.43488693237305, + "Volume": 1672800 + }, + { + "Date": "2025-12-08", + "Open": 39.21247427543904, + "Close": 39.106101989746094, + "Volume": 1715600 + }, + { + "Date": "2025-12-09", + "Open": 39.29950664877782, + "Close": 39.0480842590332, + "Volume": 947400 + }, + { + "Date": "2025-12-10", + "Open": 39.0770932534515, + "Close": 39.21247482299805, + "Volume": 1968600 + }, + { + "Date": "2025-12-11", + "Open": 39.425219160125124, + "Close": 39.231815338134766, + "Volume": 934500 + }, + { + "Date": "2025-12-12", + "Open": 39.54125942524685, + "Close": 39.12544250488281, + "Volume": 1756400 + }, + { + "Date": "2025-12-15", + "Open": 39.29950710805674, + "Close": 38.71929931640625, + "Volume": 1142200 + }, + { + "Date": "2025-12-16", + "Open": 38.73863818388413, + "Close": 38.41952133178711, + "Volume": 1554400 + }, + { + "Date": "2025-12-17", + "Open": 38.51622731827779, + "Close": 37.665252685546875, + "Volume": 1157200 + }, + { + "Date": "2025-12-18", + "Open": 37.90700646398163, + "Close": 37.23009490966797, + "Volume": 1564200 + }, + { + "Date": "2025-12-19", + "Open": 37.06570358288676, + "Close": 37.268775939941406, + "Volume": 2705600 + }, + { + "Date": "2025-12-22", + "Open": 37.21075208803021, + "Close": 36.80460739135742, + "Volume": 1487300 + }, + { + "Date": "2025-12-23", + "Open": 36.66922274048411, + "Close": 36.31142807006836, + "Volume": 1264900 + }, + { + "Date": "2025-12-24", + "Open": 36.25340960638124, + "Close": 36.746585845947266, + "Volume": 954400 + }, + { + "Date": "2025-12-26", + "Open": 36.77559233515712, + "Close": 36.814273834228516, + "Volume": 704100 + }, + { + "Date": "2025-12-29", + "Open": 36.930315154912115, + "Close": 36.63054275512695, + "Volume": 1488100 + }, + { + "Date": "2025-12-30", + "Open": 36.75625385734036, + "Close": 36.93031692504883, + "Volume": 1124400 + }, + { + "Date": "2025-12-31", + "Open": 37.13630544618814, + "Close": 36.655670166015625, + "Volume": 1282700 + }, + { + "Date": "2026-01-02", + "Open": 36.636052343495436, + "Close": 37.29324722290039, + "Volume": 1246500 + }, + { + "Date": "2026-01-05", + "Open": 37.51884835046183, + "Close": 37.60712814331055, + "Volume": 2152400 + }, + { + "Date": "2026-01-06", + "Open": 37.4796126781382, + "Close": 38.88227844238281, + "Volume": 2246600 + }, + { + "Date": "2026-01-07", + "Open": 39.107881959141956, + "Close": 38.35260009765625, + "Volume": 2503600 + }, + { + "Date": "2026-01-08", + "Open": 38.21527624614999, + "Close": 39.058837890625, + "Volume": 2249500 + }, + { + "Date": "2026-01-09", + "Open": 39.13731170713939, + "Close": 39.08826446533203, + "Volume": 1450800 + }, + { + "Date": "2026-01-12", + "Open": 39.01960245727355, + "Close": 38.087764739990234, + "Volume": 1098300 + }, + { + "Date": "2026-01-13", + "Open": 38.21527892979372, + "Close": 37.862159729003906, + "Volume": 1699600 + }, + { + "Date": "2026-01-14", + "Open": 37.62674720221362, + "Close": 37.53846740722656, + "Volume": 1834900 + }, + { + "Date": "2026-01-15", + "Open": 37.74445411117646, + "Close": 37.48942565917969, + "Volume": 1176400 + }, + { + "Date": "2026-01-16", + "Open": 37.45999400651671, + "Close": 36.97936248779297, + "Volume": 1614900 + }, + { + "Date": "2026-01-20", + "Open": 36.243699414359575, + "Close": 36.184844970703125, + "Volume": 1689900 + }, + { + "Date": "2026-01-21", + "Open": 36.43006781022873, + "Close": 35.86115646362305, + "Volume": 2429800 + }, + { + "Date": "2026-01-22", + "Open": 36.145608429473974, + "Close": 34.91950225830078, + "Volume": 1998400 + }, + { + "Date": "2026-01-23", + "Open": 34.72332788270131, + "Close": 34.90969467163086, + "Volume": 2544100 + }, + { + "Date": "2026-01-26", + "Open": 34.99797527796809, + "Close": 34.47810745239258, + "Volume": 1467600 + }, + { + "Date": "2026-01-27", + "Open": 34.59581397462212, + "Close": 34.33097457885742, + "Volume": 1844500 + }, + { + "Date": "2026-01-28", + "Open": 34.42906047228095, + "Close": 33.67378234863281, + "Volume": 1813900 + }, + { + "Date": "2026-01-29", + "Open": 33.909191199458675, + "Close": 33.8209114074707, + "Volume": 2085200 + }, + { + "Date": "2026-01-30", + "Open": 33.70320626541308, + "Close": 33.8209114074707, + "Volume": 2659400 + }, + { + "Date": "2026-02-02", + "Open": 33.879767436330695, + "Close": 33.497222900390625, + "Volume": 2334600 + }, + { + "Date": "2026-02-03", + "Open": 33.487413937747824, + "Close": 33.63454818725586, + "Volume": 2035000 + }, + { + "Date": "2026-02-04", + "Open": 33.92881248458647, + "Close": 33.62473678588867, + "Volume": 1655500 + }, + { + "Date": "2026-02-05", + "Open": 33.44817468114421, + "Close": 33.6541633605957, + "Volume": 2269700 + }, + { + "Date": "2026-02-06", + "Open": 33.889575585916255, + "Close": 34.33097457885742, + "Volume": 1800600 + }, + { + "Date": "2026-02-09", + "Open": 34.075946117468604, + "Close": 33.87976837158203, + "Volume": 1451600 + }, + { + "Date": "2026-02-10", + "Open": 33.44817639736431, + "Close": 32.61442565917969, + "Volume": 4092500 + }, + { + "Date": "2026-02-11", + "Open": 32.89888237721074, + "Close": 31.604114532470703, + "Volume": 2811100 + }, + { + "Date": "2026-02-12", + "Open": 31.741438578483397, + "Close": 29.730623245239258, + "Volume": 2874800 + }, + { + "Date": "2026-02-13", + "Open": 29.98565239235612, + "Close": 31.143096923828125, + "Volume": 3529000 + }, + { + "Date": "2026-02-17", + "Open": 31.555067386857854, + "Close": 31.201950073242188, + "Volume": 2544300 + }, + { + "Date": "2026-02-18", + "Open": 31.14309755836918, + "Close": 31.65315818786621, + "Volume": 2502300 + }, + { + "Date": "2026-02-19", + "Open": 31.604114319046655, + "Close": 31.868953704833984, + "Volume": 1435800 + }, + { + "Date": "2026-02-20", + "Open": 31.91799826725858, + "Close": 31.623733520507812, + "Volume": 1735800 + }, + { + "Date": "2026-02-23", + "Open": 31.319657374301567, + "Close": 30.623228073120117, + "Volume": 2080700 + }, + { + "Date": "2026-02-24", + "Open": 30.005270717093236, + "Close": 30.427051544189453, + "Volume": 3263700 + }, + { + "Date": "2026-02-25", + "Open": 30.564374642393343, + "Close": 30.91749382019043, + "Volume": 2143100 + }, + { + "Date": "2026-02-26", + "Open": 31.025391583106924, + "Close": 31.40793800354004, + "Volume": 1905600 + }, + { + "Date": "2026-02-27", + "Open": 30.927302772985335, + "Close": 29.249988555908203, + "Volume": 3852900 + }, + { + "Date": "2026-03-02", + "Open": 28.80859284247707, + "Close": 29.10285758972168, + "Volume": 1964300 + }, + { + "Date": "2026-03-03", + "Open": 28.445664914449058, + "Close": 29.426549911499023, + "Volume": 2113800 + }, + { + "Date": "2026-03-04", + "Open": 29.42654933842286, + "Close": 30.583993911743164, + "Volume": 2243700 + }, + { + "Date": "2026-03-05", + "Open": 30.250492443495816, + "Close": 30.348581314086914, + "Volume": 2934300 + }, + { + "Date": "2026-03-06", + "Open": 29.87775583727796, + "Close": 29.24018096923828, + "Volume": 2216900 + }, + { + "Date": "2026-03-09", + "Open": 28.81839878223841, + "Close": 28.84782600402832, + "Volume": 2177400 + }, + { + "Date": "2026-03-10", + "Open": 29.142090633818253, + "Close": 28.484899520874023, + "Volume": 1825200 + }, + { + "Date": "2026-03-11", + "Open": 28.465281373217305, + "Close": 27.945411682128906, + "Volume": 1470800 + }, + { + "Date": "2026-03-12", + "Open": 27.523631025050737, + "Close": 28.759546279907227, + "Volume": 3025100 + }, + { + "Date": "2026-03-13", + "Open": 29.161709219999274, + "Close": 27.95522117614746, + "Volume": 1210200 + }, + { + "Date": "2026-03-16", + "Open": 28.24948684303017, + "Close": 28.112163543701172, + "Volume": 1246500 + }, + { + "Date": "2026-03-17", + "Open": 28.602606432255246, + "Close": 28.88706398010254, + "Volume": 2089000 + }, + { + "Date": "2026-03-18", + "Open": 28.661458740206655, + "Close": 28.700695037841797, + "Volume": 3145300 + }, + { + "Date": "2026-03-19", + "Open": 28.563370974133694, + "Close": 28.592796325683594, + "Volume": 1195900 + }, + { + "Date": "2026-03-20", + "Open": 28.6026064204791, + "Close": 27.670764923095703, + "Volume": 2455000 + }, + { + "Date": "2026-03-23", + "Open": 28.28872329564985, + "Close": 28.16120719909668, + "Volume": 2329600 + }, + { + "Date": "2026-03-24", + "Open": 27.85713197403614, + "Close": 28.082735061645508, + "Volume": 2222900 + }, + { + "Date": "2026-03-25", + "Open": 28.416237516555864, + "Close": 27.935604095458984, + "Volume": 2343000 + }, + { + "Date": "2026-03-26", + "Open": 27.81789775439306, + "Close": 28.357383728027344, + "Volume": 2947700 + }, + { + "Date": "2026-03-27", + "Open": 28.210252792099364, + "Close": 27.445161819458008, + "Volume": 2042500 + }, + { + "Date": "2026-03-30", + "Open": 27.80808986508531, + "Close": 27.71000099182129, + "Volume": 1921500 + }, + { + "Date": "2026-03-31", + "Open": 28.399999618530273, + "Close": 28.209999084472656, + "Volume": 2009000 + }, + { + "Date": "2026-04-01", + "Open": 28.6299991607666, + "Close": 28.079999923706055, + "Volume": 1819600 + }, + { + "Date": "2026-04-02", + "Open": 27.65999984741211, + "Close": 28.450000762939453, + "Volume": 2231700 + }, + { + "Date": "2026-04-06", + "Open": 28.459999084472656, + "Close": 28.219999313354492, + "Volume": 1406300 + }, + { + "Date": "2026-04-07", + "Open": 28.1299991607666, + "Close": 28.399999618530273, + "Volume": 1510400 + }, + { + "Date": "2026-04-08", + "Open": 29.100000381469727, + "Close": 28.725000381469727, + "Volume": 1044100 + } + ], + "KR": [ + { + "Date": "2025-11-26", + "Open": 65.88956283002658, + "Close": 66.69551849365234, + "Volume": 5379700 + }, + { + "Date": "2025-11-28", + "Open": 66.58606308871823, + "Close": 66.94426727294922, + "Volume": 2270500 + }, + { + "Date": "2025-12-01", + "Open": 66.9442718198902, + "Close": 67.21292877197266, + "Volume": 7110400 + }, + { + "Date": "2025-12-02", + "Open": 67.2427770253265, + "Close": 66.69551849365234, + "Volume": 6704400 + }, + { + "Date": "2025-12-03", + "Open": 66.70547177715795, + "Close": 65.86965942382812, + "Volume": 7265900 + }, + { + "Date": "2025-12-04", + "Open": 63.23288221557271, + "Close": 62.824928283691406, + "Volume": 22791000 + }, + { + "Date": "2025-12-05", + "Open": 62.68562562921824, + "Close": 62.397071838378906, + "Volume": 8883100 + }, + { + "Date": "2025-12-08", + "Open": 62.178173892655465, + "Close": 63.0637321472168, + "Volume": 7585500 + }, + { + "Date": "2025-12-09", + "Open": 62.85477758487934, + "Close": 62.58612823486328, + "Volume": 5669900 + }, + { + "Date": "2025-12-10", + "Open": 62.108518326616384, + "Close": 60.934410095214844, + "Volume": 8130100 + }, + { + "Date": "2025-12-11", + "Open": 61.43191835160748, + "Close": 61.89957046508789, + "Volume": 7352600 + }, + { + "Date": "2025-12-12", + "Open": 62.038871026472826, + "Close": 62.87467956542969, + "Volume": 5386400 + }, + { + "Date": "2025-12-15", + "Open": 62.77517896073869, + "Close": 62.34732437133789, + "Volume": 6234000 + }, + { + "Date": "2025-12-16", + "Open": 62.576174114924584, + "Close": 61.79011535644531, + "Volume": 5906500 + }, + { + "Date": "2025-12-17", + "Open": 61.93937164745598, + "Close": 63.4915885925293, + "Volume": 5539600 + }, + { + "Date": "2025-12-18", + "Open": 63.06373297517279, + "Close": 62.47667694091797, + "Volume": 8355500 + }, + { + "Date": "2025-12-19", + "Open": 62.377173352992635, + "Close": 62.09857177734375, + "Volume": 10268400 + }, + { + "Date": "2025-12-22", + "Open": 61.690617951552305, + "Close": 61.97917175292969, + "Volume": 4304500 + }, + { + "Date": "2025-12-23", + "Open": 62.34732468054881, + "Close": 61.98912048339844, + "Volume": 4037500 + }, + { + "Date": "2025-12-24", + "Open": 62.22792495671775, + "Close": 62.6159782409668, + "Volume": 2070700 + }, + { + "Date": "2025-12-26", + "Open": 62.51647721895977, + "Close": 62.93437957763672, + "Volume": 3596400 + }, + { + "Date": "2025-12-29", + "Open": 62.80502575810767, + "Close": 62.397071838378906, + "Volume": 5463400 + }, + { + "Date": "2025-12-30", + "Open": 62.2975752522524, + "Close": 62.367225646972656, + "Volume": 3190600 + }, + { + "Date": "2025-12-31", + "Open": 62.287620649888865, + "Close": 62.16822052001953, + "Volume": 3752700 + }, + { + "Date": "2026-01-02", + "Open": 62.04881999120317, + "Close": 62.64582443237305, + "Volume": 5116200 + }, + { + "Date": "2026-01-05", + "Open": 62.0985716796196, + "Close": 61.481666564941406, + "Volume": 8173300 + }, + { + "Date": "2026-01-06", + "Open": 61.481665021003984, + "Close": 61.431915283203125, + "Volume": 7495300 + }, + { + "Date": "2026-01-07", + "Open": 61.183162933847356, + "Close": 58.984188079833984, + "Volume": 10161200 + }, + { + "Date": "2026-01-08", + "Open": 59.03394214701227, + "Close": 59.49164581298828, + "Volume": 7613600 + }, + { + "Date": "2026-01-09", + "Open": 59.48169253538065, + "Close": 59.21303939819336, + "Volume": 7337100 + }, + { + "Date": "2026-01-12", + "Open": 59.47174406550261, + "Close": 60.805057525634766, + "Volume": 7103200 + }, + { + "Date": "2026-01-13", + "Open": 60.49660656200816, + "Close": 61.163265228271484, + "Volume": 5404500 + }, + { + "Date": "2026-01-14", + "Open": 60.87470775008135, + "Close": 62.148319244384766, + "Volume": 6220300 + }, + { + "Date": "2026-01-15", + "Open": 61.81996887807116, + "Close": 62.17817306518555, + "Volume": 7415300 + }, + { + "Date": "2026-01-16", + "Open": 61.82991984064908, + "Close": 62.87467956542969, + "Volume": 7922800 + }, + { + "Date": "2026-01-20", + "Open": 62.79507951928539, + "Close": 62.83488082885742, + "Volume": 7430900 + }, + { + "Date": "2026-01-21", + "Open": 63.063733567516095, + "Close": 63.601036071777344, + "Volume": 6316300 + }, + { + "Date": "2026-01-22", + "Open": 63.72043888081657, + "Close": 62.33737564086914, + "Volume": 6733300 + }, + { + "Date": "2026-01-23", + "Open": 62.466724097261256, + "Close": 63.92938995361328, + "Volume": 5742400 + }, + { + "Date": "2026-01-26", + "Open": 64.4666980173411, + "Close": 63.37218475341797, + "Volume": 6382000 + }, + { + "Date": "2026-01-27", + "Open": 63.22293241764322, + "Close": 61.80006790161133, + "Volume": 7519200 + }, + { + "Date": "2026-01-28", + "Open": 61.5712185361969, + "Close": 61.51151657104492, + "Volume": 5658100 + }, + { + "Date": "2026-01-29", + "Open": 61.70056492890144, + "Close": 61.441864013671875, + "Volume": 4911600 + }, + { + "Date": "2026-01-30", + "Open": 61.71051686292671, + "Close": 62.536373138427734, + "Volume": 6599800 + }, + { + "Date": "2026-02-02", + "Open": 62.705529500321234, + "Close": 62.745330810546875, + "Volume": 5881700 + }, + { + "Date": "2026-02-03", + "Open": 62.20802447434068, + "Close": 63.849788665771484, + "Volume": 6096100 + }, + { + "Date": "2026-02-04", + "Open": 64.1482921880562, + "Close": 66.46666717529297, + "Volume": 10701600 + }, + { + "Date": "2026-02-05", + "Open": 66.97411654447588, + "Close": 66.33731079101562, + "Volume": 6738700 + }, + { + "Date": "2026-02-06", + "Open": 66.27761163590648, + "Close": 67.16316986083984, + "Volume": 4197900 + }, + { + "Date": "2026-02-09", + "Open": 70.89446136419019, + "Close": 69.75019836425781, + "Volume": 16069700 + }, + { + "Date": "2026-02-10", + "Open": 69.45169657264172, + "Close": 67.68057250976562, + "Volume": 8001900 + }, + { + "Date": "2026-02-11", + "Open": 67.67063242175475, + "Close": 68.31739044189453, + "Volume": 5863300 + }, + { + "Date": "2026-02-12", + "Open": 68.33728722392937, + "Close": 69.79000091552734, + "Volume": 8080800 + }, + { + "Date": "2026-02-13", + "Open": 69.79000091552734, + "Close": 71.25, + "Volume": 6440800 + }, + { + "Date": "2026-02-17", + "Open": 71.5, + "Close": 69.66000366210938, + "Volume": 5271400 + }, + { + "Date": "2026-02-18", + "Open": 69.54000091552734, + "Close": 68.86000061035156, + "Volume": 5530400 + }, + { + "Date": "2026-02-19", + "Open": 68.7699966430664, + "Close": 67.62999725341797, + "Volume": 5134000 + }, + { + "Date": "2026-02-20", + "Open": 67.66999816894531, + "Close": 66.36000061035156, + "Volume": 5153100 + }, + { + "Date": "2026-02-23", + "Open": 66.19999694824219, + "Close": 68.26000213623047, + "Volume": 5243600 + }, + { + "Date": "2026-02-24", + "Open": 68.30999755859375, + "Close": 69.76000213623047, + "Volume": 5711000 + }, + { + "Date": "2026-02-25", + "Open": 67.7300033569336, + "Close": 67.58999633789062, + "Volume": 6626200 + }, + { + "Date": "2026-02-26", + "Open": 67.9000015258789, + "Close": 67.18000030517578, + "Volume": 5165100 + }, + { + "Date": "2026-02-27", + "Open": 67.36000061035156, + "Close": 68.23999786376953, + "Volume": 6773500 + }, + { + "Date": "2026-03-02", + "Open": 68.12000274658203, + "Close": 69.05000305175781, + "Volume": 5491900 + }, + { + "Date": "2026-03-03", + "Open": 69.26000213623047, + "Close": 68.63999938964844, + "Volume": 5307300 + }, + { + "Date": "2026-03-04", + "Open": 68.77999877929688, + "Close": 67.98999786376953, + "Volume": 8015000 + }, + { + "Date": "2026-03-05", + "Open": 67.25, + "Close": 71.56999969482422, + "Volume": 15150600 + }, + { + "Date": "2026-03-06", + "Open": 71.6500015258789, + "Close": 74.11000061035156, + "Volume": 10636700 + }, + { + "Date": "2026-03-09", + "Open": 73.58999633789062, + "Close": 73.37000274658203, + "Volume": 8411400 + }, + { + "Date": "2026-03-10", + "Open": 73.0199966430664, + "Close": 72.23999786376953, + "Volume": 7992700 + }, + { + "Date": "2026-03-11", + "Open": 72.22000122070312, + "Close": 72.19000244140625, + "Volume": 5693200 + }, + { + "Date": "2026-03-12", + "Open": 72.30000305175781, + "Close": 74.95999908447266, + "Volume": 9621600 + }, + { + "Date": "2026-03-13", + "Open": 74.76000213623047, + "Close": 75.5999984741211, + "Volume": 6069700 + }, + { + "Date": "2026-03-16", + "Open": 75.44000244140625, + "Close": 74.48999786376953, + "Volume": 7241500 + }, + { + "Date": "2026-03-17", + "Open": 74.2699966430664, + "Close": 74.12000274658203, + "Volume": 4705000 + }, + { + "Date": "2026-03-18", + "Open": 74.02999877929688, + "Close": 73.27999877929688, + "Volume": 6349400 + }, + { + "Date": "2026-03-19", + "Open": 73.54000091552734, + "Close": 73.76000213623047, + "Volume": 6611700 + }, + { + "Date": "2026-03-20", + "Open": 73.91000366210938, + "Close": 73.19999694824219, + "Volume": 17799100 + }, + { + "Date": "2026-03-23", + "Open": 73.02999877929688, + "Close": 72.69999694824219, + "Volume": 9870700 + }, + { + "Date": "2026-03-24", + "Open": 72.55999755859375, + "Close": 71.87999725341797, + "Volume": 4098600 + }, + { + "Date": "2026-03-25", + "Open": 72.1500015258789, + "Close": 70.36000061035156, + "Volume": 6392600 + }, + { + "Date": "2026-03-26", + "Open": 70.76000213623047, + "Close": 71.79000091552734, + "Volume": 4984700 + }, + { + "Date": "2026-03-27", + "Open": 72.33000183105469, + "Close": 73.22000122070312, + "Volume": 5923300 + }, + { + "Date": "2026-03-30", + "Open": 73.0999984741211, + "Close": 73.72000122070312, + "Volume": 4391000 + }, + { + "Date": "2026-03-31", + "Open": 73.3499984741211, + "Close": 72.36000061035156, + "Volume": 6694000 + }, + { + "Date": "2026-04-01", + "Open": 71.88999938964844, + "Close": 70.54000091552734, + "Volume": 6761100 + }, + { + "Date": "2026-04-02", + "Open": 71.68000030517578, + "Close": 72.3499984741211, + "Volume": 4047900 + }, + { + "Date": "2026-04-06", + "Open": 72.75, + "Close": 73.02999877929688, + "Volume": 3507800 + }, + { + "Date": "2026-04-07", + "Open": 72.83999633789062, + "Close": 72.68000030517578, + "Volume": 4469700 + }, + { + "Date": "2026-04-08", + "Open": 70.01000213623047, + "Close": 70.55999755859375, + "Volume": 2716233 + } + ], + "KIM": [ + { + "Date": "2025-11-26", + "Open": 20.141315130899553, + "Close": 20.131553649902344, + "Volume": 3475700 + }, + { + "Date": "2025-11-28", + "Open": 20.07297503664954, + "Close": 20.17060661315918, + "Volume": 1781800 + }, + { + "Date": "2025-12-01", + "Open": 20.014396293432327, + "Close": 20.0046329498291, + "Volume": 4211700 + }, + { + "Date": "2025-12-02", + "Open": 20.053448358034277, + "Close": 19.81913185119629, + "Volume": 5601900 + }, + { + "Date": "2025-12-03", + "Open": 19.84842404060539, + "Close": 19.926528930664062, + "Volume": 3909000 + }, + { + "Date": "2025-12-04", + "Open": 19.907002327146206, + "Close": 19.877714157104492, + "Volume": 3989900 + }, + { + "Date": "2025-12-05", + "Open": 19.818376206250438, + "Close": 19.907379150390625, + "Volume": 3069700 + }, + { + "Date": "2025-12-08", + "Open": 19.887601091605113, + "Close": 19.561250686645508, + "Volume": 4044500 + }, + { + "Date": "2025-12-09", + "Open": 19.6304777195303, + "Close": 19.67992401123047, + "Volume": 5451800 + }, + { + "Date": "2025-12-10", + "Open": 19.679923446703555, + "Close": 19.838153839111328, + "Volume": 4298600 + }, + { + "Date": "2025-12-11", + "Open": 19.917268785573988, + "Close": 19.907379150390625, + "Volume": 4183700 + }, + { + "Date": "2025-12-12", + "Open": 20.026052788333686, + "Close": 19.937047958374023, + "Volume": 2801900 + }, + { + "Date": "2025-12-15", + "Open": 19.99638459197403, + "Close": 20.27328872680664, + "Volume": 4877700 + }, + { + "Date": "2025-12-16", + "Open": 20.27328829470208, + "Close": 19.857933044433594, + "Volume": 6166200 + }, + { + "Date": "2025-12-17", + "Open": 19.867823285126452, + "Close": 20.22384262084961, + "Volume": 3934400 + }, + { + "Date": "2025-12-18", + "Open": 20.30295649750419, + "Close": 20.055721282958984, + "Volume": 4502900 + }, + { + "Date": "2025-12-19", + "Open": 20.03594302573732, + "Close": 19.76892852783203, + "Volume": 9714700 + }, + { + "Date": "2025-12-22", + "Open": 19.709592471063665, + "Close": 19.808486938476562, + "Volume": 5199000 + }, + { + "Date": "2025-12-23", + "Open": 19.838153676286005, + "Close": 19.887601852416992, + "Volume": 7481500 + }, + { + "Date": "2025-12-24", + "Open": 19.956828216641906, + "Close": 20.19417381286621, + "Volume": 1959500 + }, + { + "Date": "2025-12-26", + "Open": 20.164505125189127, + "Close": 20.134838104248047, + "Volume": 2874600 + }, + { + "Date": "2025-12-29", + "Open": 20.164505004882812, + "Close": 20.164505004882812, + "Volume": 2898300 + }, + { + "Date": "2025-12-30", + "Open": 20.194174032385348, + "Close": 20.134838104248047, + "Volume": 2269500 + }, + { + "Date": "2025-12-31", + "Open": 20.154613892219473, + "Close": 20.04583168029785, + "Volume": 2406500 + }, + { + "Date": "2026-01-02", + "Open": 20.00627386682647, + "Close": 19.838153839111328, + "Volume": 3994900 + }, + { + "Date": "2026-01-05", + "Open": 19.838153557969076, + "Close": 19.917268753051758, + "Volume": 5038900 + }, + { + "Date": "2026-01-06", + "Open": 19.82826512051803, + "Close": 20.11505889892578, + "Volume": 4440300 + }, + { + "Date": "2026-01-07", + "Open": 20.233728934199068, + "Close": 20.08538818359375, + "Volume": 5470500 + }, + { + "Date": "2026-01-08", + "Open": 20.006273820321024, + "Close": 20.3919620513916, + "Volume": 5559200 + }, + { + "Date": "2026-01-09", + "Open": 20.322735336664916, + "Close": 20.184284210205078, + "Volume": 5127600 + }, + { + "Date": "2026-01-12", + "Open": 20.11505798661714, + "Close": 20.372182846069336, + "Volume": 4395800 + }, + { + "Date": "2026-01-13", + "Open": 20.421629267586002, + "Close": 20.332624435424805, + "Volume": 4257500 + }, + { + "Date": "2026-01-14", + "Open": 20.36229305940755, + "Close": 20.411739349365234, + "Volume": 3114400 + }, + { + "Date": "2026-01-15", + "Open": 20.461187050411528, + "Close": 20.55019187927246, + "Volume": 4404300 + }, + { + "Date": "2026-01-16", + "Open": 20.52052387785904, + "Close": 20.82709503173828, + "Volume": 5447100 + }, + { + "Date": "2026-01-20", + "Open": 20.58974975365964, + "Close": 20.73809051513672, + "Volume": 6039300 + }, + { + "Date": "2026-01-21", + "Open": 20.846874807676823, + "Close": 20.688644409179688, + "Volume": 4462200 + }, + { + "Date": "2026-01-22", + "Open": 20.698532697189027, + "Close": 20.530412673950195, + "Volume": 7084400 + }, + { + "Date": "2026-01-23", + "Open": 20.490855316484087, + "Close": 20.728200912475586, + "Volume": 4211700 + }, + { + "Date": "2026-01-26", + "Open": 20.72819940187741, + "Close": 20.619417190551758, + "Volume": 4171300 + }, + { + "Date": "2026-01-27", + "Open": 20.579860237223645, + "Close": 20.708423614501953, + "Volume": 5157900 + }, + { + "Date": "2026-01-28", + "Open": 20.747979979838515, + "Close": 20.253509521484375, + "Volume": 5565400 + }, + { + "Date": "2026-01-29", + "Open": 20.36229281168778, + "Close": 20.48096466064453, + "Volume": 13084900 + }, + { + "Date": "2026-01-30", + "Open": 20.421629345393526, + "Close": 20.846874237060547, + "Volume": 7347800 + }, + { + "Date": "2026-02-02", + "Open": 20.827093929741753, + "Close": 20.599637985229492, + "Volume": 9252700 + }, + { + "Date": "2026-02-03", + "Open": 20.53041407629375, + "Close": 20.668865203857422, + "Volume": 5847400 + }, + { + "Date": "2026-02-04", + "Open": 20.83698498696387, + "Close": 21.272119522094727, + "Volume": 6585500 + }, + { + "Date": "2026-02-05", + "Open": 21.30178779819792, + "Close": 21.45012855529785, + "Volume": 5724600 + }, + { + "Date": "2026-02-06", + "Open": 21.519353618560984, + "Close": 21.588579177856445, + "Volume": 4050300 + }, + { + "Date": "2026-02-09", + "Open": 21.53913313696239, + "Close": 21.51935386657715, + "Volume": 3230400 + }, + { + "Date": "2026-02-10", + "Open": 21.558910917035867, + "Close": 21.944599151611328, + "Volume": 4553800 + }, + { + "Date": "2026-02-11", + "Open": 21.954489490086026, + "Close": 21.746810913085938, + "Volume": 4696500 + }, + { + "Date": "2026-02-12", + "Open": 21.806145680823995, + "Close": 22.07316017150879, + "Volume": 7467600 + }, + { + "Date": "2026-02-13", + "Open": 22.369844099808063, + "Close": 22.458847045898438, + "Volume": 5516300 + }, + { + "Date": "2026-02-17", + "Open": 22.745641172761545, + "Close": 22.89398193359375, + "Volume": 6601300 + }, + { + "Date": "2026-02-18", + "Open": 22.85442510533836, + "Close": 22.409400939941406, + "Volume": 6702300 + }, + { + "Date": "2026-02-19", + "Open": 22.389621986437554, + "Close": 22.320396423339844, + "Volume": 5729900 + }, + { + "Date": "2026-02-20", + "Open": 22.429180315586084, + "Close": 22.913761138916016, + "Volume": 8429900 + }, + { + "Date": "2026-02-23", + "Open": 22.992875490626943, + "Close": 23.151105880737305, + "Volume": 9444900 + }, + { + "Date": "2026-02-24", + "Open": 23.190664802452613, + "Close": 23.042322158813477, + "Volume": 9089400 + }, + { + "Date": "2026-02-25", + "Open": 23.01265507389948, + "Close": 23.062101364135742, + "Volume": 5025200 + }, + { + "Date": "2026-02-26", + "Open": 23.17088623783138, + "Close": 23.378562927246094, + "Volume": 7679700 + }, + { + "Date": "2026-02-27", + "Open": 23.309335773201173, + "Close": 23.2895565032959, + "Volume": 13790200 + }, + { + "Date": "2026-03-02", + "Open": 23.17088462426092, + "Close": 23.29944610595703, + "Volume": 6952500 + }, + { + "Date": "2026-03-03", + "Open": 22.99287508439389, + "Close": 23.269779205322266, + "Volume": 5683000 + }, + { + "Date": "2026-03-04", + "Open": 23.21044127776165, + "Close": 23.29944610595703, + "Volume": 4233600 + }, + { + "Date": "2026-03-05", + "Open": 23.111548882278296, + "Close": 23.25, + "Volume": 6703700 + }, + { + "Date": "2026-03-06", + "Open": 23.100000381469727, + "Close": 23.280000686645508, + "Volume": 8303700 + }, + { + "Date": "2026-03-09", + "Open": 23.010000228881836, + "Close": 23.200000762939453, + "Volume": 6897000 + }, + { + "Date": "2026-03-10", + "Open": 23.1200008392334, + "Close": 23.15999984741211, + "Volume": 5188600 + }, + { + "Date": "2026-03-11", + "Open": 23.020000457763672, + "Close": 23.170000076293945, + "Volume": 4918200 + }, + { + "Date": "2026-03-12", + "Open": 23.020000457763672, + "Close": 22.950000762939453, + "Volume": 5048800 + }, + { + "Date": "2026-03-13", + "Open": 23.209999084472656, + "Close": 22.90999984741211, + "Volume": 3314000 + }, + { + "Date": "2026-03-16", + "Open": 23.190000534057617, + "Close": 23.190000534057617, + "Volume": 5041600 + }, + { + "Date": "2026-03-17", + "Open": 23.34000015258789, + "Close": 23.229999542236328, + "Volume": 5098300 + }, + { + "Date": "2026-03-18", + "Open": 23.15999984741211, + "Close": 22.850000381469727, + "Volume": 3919200 + }, + { + "Date": "2026-03-19", + "Open": 22.84000015258789, + "Close": 23.09000015258789, + "Volume": 5564200 + }, + { + "Date": "2026-03-20", + "Open": 23.06999969482422, + "Close": 22.34000015258789, + "Volume": 12226800 + }, + { + "Date": "2026-03-23", + "Open": 22.739999771118164, + "Close": 22.700000762939453, + "Volume": 7009600 + }, + { + "Date": "2026-03-24", + "Open": 22.59000015258789, + "Close": 22.559999465942383, + "Volume": 4457400 + }, + { + "Date": "2026-03-25", + "Open": 22.639999389648438, + "Close": 22.40999984741211, + "Volume": 5853800 + }, + { + "Date": "2026-03-26", + "Open": 22.3799991607666, + "Close": 22.260000228881836, + "Volume": 3876700 + }, + { + "Date": "2026-03-27", + "Open": 22.25, + "Close": 22.219999313354492, + "Volume": 4185200 + }, + { + "Date": "2026-03-30", + "Open": 22.440000534057617, + "Close": 22.31999969482422, + "Volume": 4101200 + }, + { + "Date": "2026-03-31", + "Open": 22.6299991607666, + "Close": 22.469999313354492, + "Volume": 7119600 + }, + { + "Date": "2026-04-01", + "Open": 22.3799991607666, + "Close": 22.450000762939453, + "Volume": 5713300 + }, + { + "Date": "2026-04-02", + "Open": 22.420000076293945, + "Close": 22.600000381469727, + "Volume": 5002200 + }, + { + "Date": "2026-04-06", + "Open": 22.420000076293945, + "Close": 22.459999084472656, + "Volume": 3160800 + }, + { + "Date": "2026-04-07", + "Open": 22.3799991607666, + "Close": 22.649999618530273, + "Volume": 3706800 + }, + { + "Date": "2026-04-08", + "Open": 22.90999984741211, + "Close": 22.864999771118164, + "Volume": 518220 + } + ], + "KMB": [ + { + "Date": "2025-11-26", + "Open": 103.83987892286115, + "Close": 105.68440246582031, + "Volume": 7267300 + }, + { + "Date": "2025-11-28", + "Open": 105.81126900427361, + "Close": 106.49443054199219, + "Volume": 2756400 + }, + { + "Date": "2025-12-01", + "Open": 106.37731376288919, + "Close": 105.92838287353516, + "Volume": 5934900 + }, + { + "Date": "2025-12-02", + "Open": 105.76247892379455, + "Close": 104.37664031982422, + "Volume": 7354300 + }, + { + "Date": "2025-12-03", + "Open": 104.80604735054771, + "Close": 103.57636260986328, + "Volume": 6852000 + }, + { + "Date": "2025-12-04", + "Open": 103.7032473183124, + "Close": 102.41500854492188, + "Volume": 5654100 + }, + { + "Date": "2025-12-05", + "Open": 102.2569538108428, + "Close": 101.70378875732422, + "Volume": 5449000 + }, + { + "Date": "2025-12-08", + "Open": 101.4864708615139, + "Close": 100.60733032226562, + "Volume": 5917400 + }, + { + "Date": "2025-12-09", + "Open": 100.79501587024981, + "Close": 101.6346435546875, + "Volume": 4269300 + }, + { + "Date": "2025-12-10", + "Open": 101.89147189738459, + "Close": 101.881591796875, + "Volume": 7243100 + }, + { + "Date": "2025-12-11", + "Open": 102.03964135244958, + "Close": 102.18780517578125, + "Volume": 5513300 + }, + { + "Date": "2025-12-12", + "Open": 102.25695268212986, + "Close": 101.89147186279297, + "Volume": 4961600 + }, + { + "Date": "2025-12-15", + "Open": 101.96061964391801, + "Close": 101.54574584960938, + "Volume": 7624200 + }, + { + "Date": "2025-12-16", + "Open": 101.74330420934392, + "Close": 101.2889175415039, + "Volume": 5696400 + }, + { + "Date": "2025-12-17", + "Open": 100.97281973561753, + "Close": 101.68403625488281, + "Volume": 6576200 + }, + { + "Date": "2025-12-18", + "Open": 101.40745479768445, + "Close": 100.271484375, + "Volume": 7977900 + }, + { + "Date": "2025-12-19", + "Open": 100.30111471862445, + "Close": 99.4219741821289, + "Volume": 7700200 + }, + { + "Date": "2025-12-22", + "Open": 99.04661099449899, + "Close": 98.56259155273438, + "Volume": 4804300 + }, + { + "Date": "2025-12-23", + "Open": 98.4835638291386, + "Close": 98.88856506347656, + "Volume": 3689200 + }, + { + "Date": "2025-12-24", + "Open": 98.86880657519505, + "Close": 99.84673309326172, + "Volume": 1200100 + }, + { + "Date": "2025-12-26", + "Open": 99.9356242186104, + "Close": 99.7677001953125, + "Volume": 2673500 + }, + { + "Date": "2025-12-29", + "Open": 99.76770762631357, + "Close": 99.7973403930664, + "Volume": 3202600 + }, + { + "Date": "2025-12-30", + "Open": 99.57014755688488, + "Close": 100.33074951171875, + "Volume": 3115500 + }, + { + "Date": "2025-12-31", + "Open": 100.08379623774115, + "Close": 99.65904235839844, + "Volume": 2808100 + }, + { + "Date": "2026-01-02", + "Open": 99.95538963912472, + "Close": 100.16282653808594, + "Volume": 4347900 + }, + { + "Date": "2026-01-05", + "Open": 99.98501970594369, + "Close": 96.87345123291016, + "Volume": 9673200 + }, + { + "Date": "2026-01-06", + "Open": 96.9129667167971, + "Close": 96.44869995117188, + "Volume": 5526500 + }, + { + "Date": "2026-01-07", + "Open": 96.3400419163804, + "Close": 96.36967468261719, + "Volume": 5871000 + }, + { + "Date": "2026-01-08", + "Open": 96.30052875585352, + "Close": 97.6636962890625, + "Volume": 5797700 + }, + { + "Date": "2026-01-09", + "Open": 97.49576281167874, + "Close": 96.72528076171875, + "Volume": 7054600 + }, + { + "Date": "2026-01-12", + "Open": 96.68576575843751, + "Close": 97.07100677490234, + "Volume": 7202200 + }, + { + "Date": "2026-01-13", + "Open": 97.30808888171794, + "Close": 97.52540588378906, + "Volume": 6483900 + }, + { + "Date": "2026-01-14", + "Open": 97.3772319437986, + "Close": 97.94027709960938, + "Volume": 5552300 + }, + { + "Date": "2026-01-15", + "Open": 97.81185839602956, + "Close": 99.18490600585938, + "Volume": 5939100 + }, + { + "Date": "2026-01-16", + "Open": 98.87868211644874, + "Close": 98.10820007324219, + "Volume": 6728900 + }, + { + "Date": "2026-01-20", + "Open": 97.90076532412846, + "Close": 100.24185180664062, + "Volume": 9043800 + }, + { + "Date": "2026-01-21", + "Open": 100.19246003602844, + "Close": 98.7996597290039, + "Volume": 6802300 + }, + { + "Date": "2026-01-22", + "Open": 98.4341734928782, + "Close": 100.94318389892578, + "Volume": 6491800 + }, + { + "Date": "2026-01-23", + "Open": 100.94318366827986, + "Close": 100.98269653320312, + "Volume": 4246600 + }, + { + "Date": "2026-01-26", + "Open": 101.05184877885176, + "Close": 99.90599822998047, + "Volume": 8808700 + }, + { + "Date": "2026-01-27", + "Open": 101.24940092119785, + "Close": 99.41209411621094, + "Volume": 9529400 + }, + { + "Date": "2026-01-28", + "Open": 99.60964995640364, + "Close": 98.32551574707031, + "Volume": 6778900 + }, + { + "Date": "2026-01-29", + "Open": 98.48356509061826, + "Close": 97.45626068115234, + "Volume": 8043900 + }, + { + "Date": "2026-01-30", + "Open": 97.93039945618324, + "Close": 98.77002716064453, + "Volume": 10270500 + }, + { + "Date": "2026-02-02", + "Open": 99.21453660909535, + "Close": 98.28600311279297, + "Volume": 6355500 + }, + { + "Date": "2026-02-03", + "Open": 97.86124912721372, + "Close": 99.5405044555664, + "Volume": 5877500 + }, + { + "Date": "2026-02-04", + "Open": 100.00477170426701, + "Close": 101.95073699951172, + "Volume": 8049900 + }, + { + "Date": "2026-02-05", + "Open": 102.70146767112327, + "Close": 102.98793029785156, + "Volume": 7461100 + }, + { + "Date": "2026-02-06", + "Open": 102.73110000905318, + "Close": 103.05707550048828, + "Volume": 5233200 + }, + { + "Date": "2026-02-09", + "Open": 102.92865450784853, + "Close": 103.42255401611328, + "Volume": 3899500 + }, + { + "Date": "2026-02-10", + "Open": 103.80779552268699, + "Close": 104.5881576538086, + "Volume": 6336000 + }, + { + "Date": "2026-02-11", + "Open": 104.30169980587974, + "Close": 106.28717803955078, + "Volume": 5644900 + }, + { + "Date": "2026-02-12", + "Open": 106.13900272232169, + "Close": 106.93912506103516, + "Volume": 6670600 + }, + { + "Date": "2026-02-13", + "Open": 107.36387961874581, + "Close": 108.0750961303711, + "Volume": 5233700 + }, + { + "Date": "2026-02-17", + "Open": 108.37143514755603, + "Close": 106.2081527709961, + "Volume": 4213900 + }, + { + "Date": "2026-02-18", + "Open": 106.2081535493718, + "Close": 108.55912017822266, + "Volume": 5742700 + }, + { + "Date": "2026-02-19", + "Open": 108.23314448119099, + "Close": 107.35400390625, + "Volume": 4063100 + }, + { + "Date": "2026-02-20", + "Open": 107.45278019005633, + "Close": 107.68984985351562, + "Volume": 4872800 + }, + { + "Date": "2026-02-23", + "Open": 107.30460747292636, + "Close": 109.16167449951172, + "Volume": 5238300 + }, + { + "Date": "2026-02-24", + "Open": 109.10240537403378, + "Close": 109.75435638427734, + "Volume": 3907300 + }, + { + "Date": "2026-02-25", + "Open": 109.43825726109722, + "Close": 107.87753295898438, + "Volume": 5370000 + }, + { + "Date": "2026-02-26", + "Open": 108.4405786074536, + "Close": 109.03325653076172, + "Volume": 5375200 + }, + { + "Date": "2026-02-27", + "Open": 109.15179636500162, + "Close": 110.08032989501953, + "Volume": 4413000 + }, + { + "Date": "2026-03-02", + "Open": 109.32959549928579, + "Close": 108.40106201171875, + "Volume": 3075100 + }, + { + "Date": "2026-03-03", + "Open": 107.7194861762658, + "Close": 103.36328887939453, + "Volume": 6364400 + }, + { + "Date": "2026-03-04", + "Open": 103.69914396775312, + "Close": 103.45219421386719, + "Volume": 5415800 + }, + { + "Date": "2026-03-05", + "Open": 102.88915557436681, + "Close": 103.6300048828125, + "Volume": 6272000 + }, + { + "Date": "2026-03-06", + "Open": 103.0, + "Close": 104.58000183105469, + "Volume": 5063200 + }, + { + "Date": "2026-03-09", + "Open": 103.55999755859375, + "Close": 102.8499984741211, + "Volume": 5291500 + }, + { + "Date": "2026-03-10", + "Open": 102.87999725341797, + "Close": 101.70999908447266, + "Volume": 4168800 + }, + { + "Date": "2026-03-11", + "Open": 101.70999908447266, + "Close": 100.04000091552734, + "Volume": 4245200 + }, + { + "Date": "2026-03-12", + "Open": 99.5, + "Close": 97.81999969482422, + "Volume": 5602600 + }, + { + "Date": "2026-03-13", + "Open": 98.87999725341797, + "Close": 98.83999633789062, + "Volume": 3651100 + }, + { + "Date": "2026-03-16", + "Open": 99.55000305175781, + "Close": 100.26000213623047, + "Volume": 3407100 + }, + { + "Date": "2026-03-17", + "Open": 100.79000091552734, + "Close": 100.4800033569336, + "Volume": 3465000 + }, + { + "Date": "2026-03-18", + "Open": 99.44000244140625, + "Close": 98.72000122070312, + "Volume": 4352500 + }, + { + "Date": "2026-03-19", + "Open": 98.47000122070312, + "Close": 98.58000183105469, + "Volume": 5110000 + }, + { + "Date": "2026-03-20", + "Open": 98.93000030517578, + "Close": 98.19999694824219, + "Volume": 13109700 + }, + { + "Date": "2026-03-23", + "Open": 99.69000244140625, + "Close": 99.44999694824219, + "Volume": 5634500 + }, + { + "Date": "2026-03-24", + "Open": 98.58000183105469, + "Close": 98.91999816894531, + "Volume": 5254100 + }, + { + "Date": "2026-03-25", + "Open": 99.69999694824219, + "Close": 99.36000061035156, + "Volume": 3455400 + }, + { + "Date": "2026-03-26", + "Open": 99.16000366210938, + "Close": 98.8499984741211, + "Volume": 2999200 + }, + { + "Date": "2026-03-27", + "Open": 98.8499984741211, + "Close": 98.66000366210938, + "Volume": 3251900 + }, + { + "Date": "2026-03-30", + "Open": 98.97000122070312, + "Close": 96.3499984741211, + "Volume": 6363600 + }, + { + "Date": "2026-03-31", + "Open": 96.33999633789062, + "Close": 96.47000122070312, + "Volume": 5900300 + }, + { + "Date": "2026-04-01", + "Open": 96.18000030517578, + "Close": 97.56999969482422, + "Volume": 4287500 + }, + { + "Date": "2026-04-02", + "Open": 97.16999816894531, + "Close": 96.12999725341797, + "Volume": 4644200 + }, + { + "Date": "2026-04-06", + "Open": 96.12999725341797, + "Close": 96.98999786376953, + "Volume": 3897600 + }, + { + "Date": "2026-04-07", + "Open": 96.44999694824219, + "Close": 93.05000305175781, + "Volume": 7810600 + }, + { + "Date": "2026-04-08", + "Open": 94.97000122070312, + "Close": 95.9749984741211, + "Volume": 1684852 + } + ], + "LCID": [ + { + "Date": "2025-11-26", + "Open": 13.130000114440918, + "Close": 13.380000114440918, + "Volume": 4373900 + }, + { + "Date": "2025-11-28", + "Open": 13.520000457763672, + "Close": 13.630000114440918, + "Volume": 3222000 + }, + { + "Date": "2025-12-01", + "Open": 13.244999885559082, + "Close": 12.579999923706055, + "Volume": 9475600 + }, + { + "Date": "2025-12-02", + "Open": 12.65999984741211, + "Close": 12.880000114440918, + "Volume": 7181700 + }, + { + "Date": "2025-12-03", + "Open": 12.8100004196167, + "Close": 13.5600004196167, + "Volume": 8100200 + }, + { + "Date": "2025-12-04", + "Open": 13.789999961853027, + "Close": 14.149999618530273, + "Volume": 7706400 + }, + { + "Date": "2025-12-05", + "Open": 14.114999771118164, + "Close": 13.420000076293945, + "Volume": 9045700 + }, + { + "Date": "2025-12-08", + "Open": 12.899999618530273, + "Close": 12.760000228881836, + "Volume": 9484200 + }, + { + "Date": "2025-12-09", + "Open": 12.489999771118164, + "Close": 12.449999809265137, + "Volume": 9498800 + }, + { + "Date": "2025-12-10", + "Open": 12.399999618530273, + "Close": 12.979999542236328, + "Volume": 9211900 + }, + { + "Date": "2025-12-11", + "Open": 12.854999542236328, + "Close": 12.829999923706055, + "Volume": 3786100 + }, + { + "Date": "2025-12-12", + "Open": 12.779999732971191, + "Close": 12.539999961853027, + "Volume": 5434700 + }, + { + "Date": "2025-12-15", + "Open": 12.779999732971191, + "Close": 11.8100004196167, + "Volume": 7621400 + }, + { + "Date": "2025-12-16", + "Open": 11.760000228881836, + "Close": 11.520000457763672, + "Volume": 7895300 + }, + { + "Date": "2025-12-17", + "Open": 11.569999694824219, + "Close": 11.130000114440918, + "Volume": 6373300 + }, + { + "Date": "2025-12-18", + "Open": 11.319999694824219, + "Close": 11.449999809265137, + "Volume": 7522700 + }, + { + "Date": "2025-12-19", + "Open": 11.420000076293945, + "Close": 11.819999694824219, + "Volume": 7477800 + }, + { + "Date": "2025-12-22", + "Open": 11.949999809265137, + "Close": 12.300000190734863, + "Volume": 6993300 + }, + { + "Date": "2025-12-23", + "Open": 12.0600004196167, + "Close": 11.630000114440918, + "Volume": 6040900 + }, + { + "Date": "2025-12-24", + "Open": 11.635000228881836, + "Close": 11.8100004196167, + "Volume": 3378300 + }, + { + "Date": "2025-12-26", + "Open": 11.739999771118164, + "Close": 11.40999984741211, + "Volume": 6098500 + }, + { + "Date": "2025-12-29", + "Open": 11.25, + "Close": 11.109999656677246, + "Volume": 7019600 + }, + { + "Date": "2025-12-30", + "Open": 11.100000381469727, + "Close": 10.899999618530273, + "Volume": 7568900 + }, + { + "Date": "2025-12-31", + "Open": 10.880000114440918, + "Close": 10.569999694824219, + "Volume": 12500700 + }, + { + "Date": "2026-01-02", + "Open": 10.729999542236328, + "Close": 11.149999618530273, + "Volume": 6684700 + }, + { + "Date": "2026-01-05", + "Open": 11.25, + "Close": 11.6899995803833, + "Volume": 7985100 + }, + { + "Date": "2026-01-06", + "Open": 11.9399995803833, + "Close": 11.600000381469727, + "Volume": 6513900 + }, + { + "Date": "2026-01-07", + "Open": 11.600000381469727, + "Close": 11.0, + "Volume": 9368800 + }, + { + "Date": "2026-01-08", + "Open": 10.895000457763672, + "Close": 11.239999771118164, + "Volume": 6029700 + }, + { + "Date": "2026-01-09", + "Open": 11.40999984741211, + "Close": 11.329999923706055, + "Volume": 4472100 + }, + { + "Date": "2026-01-12", + "Open": 11.270000457763672, + "Close": 11.260000228881836, + "Volume": 3641000 + }, + { + "Date": "2026-01-13", + "Open": 11.300000190734863, + "Close": 10.9399995803833, + "Volume": 7499800 + }, + { + "Date": "2026-01-14", + "Open": 10.914999961853027, + "Close": 10.84000015258789, + "Volume": 5220400 + }, + { + "Date": "2026-01-15", + "Open": 10.829999923706055, + "Close": 10.050000190734863, + "Volume": 12787700 + }, + { + "Date": "2026-01-16", + "Open": 10.069999694824219, + "Close": 10.119999885559082, + "Volume": 9348700 + }, + { + "Date": "2026-01-20", + "Open": 9.765000343322754, + "Close": 9.729999542236328, + "Volume": 10389200 + }, + { + "Date": "2026-01-21", + "Open": 9.960000038146973, + "Close": 11.470000267028809, + "Volume": 23279900 + }, + { + "Date": "2026-01-22", + "Open": 11.460000038146973, + "Close": 11.470000267028809, + "Volume": 10128600 + }, + { + "Date": "2026-01-23", + "Open": 11.369999885559082, + "Close": 11.0600004196167, + "Volume": 6501200 + }, + { + "Date": "2026-01-26", + "Open": 11.0, + "Close": 10.640000343322754, + "Volume": 5542700 + }, + { + "Date": "2026-01-27", + "Open": 10.649999618530273, + "Close": 11.0, + "Volume": 6295600 + }, + { + "Date": "2026-01-28", + "Open": 11.180000305175781, + "Close": 10.90999984741211, + "Volume": 10419500 + }, + { + "Date": "2026-01-29", + "Open": 10.9350004196167, + "Close": 11.329999923706055, + "Volume": 7193100 + }, + { + "Date": "2026-01-30", + "Open": 11.149999618530273, + "Close": 11.069999694824219, + "Volume": 6753100 + }, + { + "Date": "2026-02-02", + "Open": 11.069999694824219, + "Close": 10.289999961853027, + "Volume": 8049200 + }, + { + "Date": "2026-02-03", + "Open": 10.300000190734863, + "Close": 10.5, + "Volume": 8186500 + }, + { + "Date": "2026-02-04", + "Open": 10.595000267028809, + "Close": 10.380000114440918, + "Volume": 6524900 + }, + { + "Date": "2026-02-05", + "Open": 10.109999656677246, + "Close": 9.529999732971191, + "Volume": 8991500 + }, + { + "Date": "2026-02-06", + "Open": 9.694999694824219, + "Close": 10.859999656677246, + "Volume": 10905100 + }, + { + "Date": "2026-02-09", + "Open": 10.760000228881836, + "Close": 11.09000015258789, + "Volume": 5285500 + }, + { + "Date": "2026-02-10", + "Open": 11.09000015258789, + "Close": 10.920000076293945, + "Volume": 4737500 + }, + { + "Date": "2026-02-11", + "Open": 10.949999809265137, + "Close": 10.050000190734863, + "Volume": 8946100 + }, + { + "Date": "2026-02-12", + "Open": 10.130000114440918, + "Close": 9.920000076293945, + "Volume": 5609200 + }, + { + "Date": "2026-02-13", + "Open": 10.350000381469727, + "Close": 10.279999732971191, + "Volume": 6188100 + }, + { + "Date": "2026-02-17", + "Open": 10.1899995803833, + "Close": 9.920000076293945, + "Volume": 5493500 + }, + { + "Date": "2026-02-18", + "Open": 9.930000305175781, + "Close": 9.800000190734863, + "Volume": 6439300 + }, + { + "Date": "2026-02-19", + "Open": 9.789999961853027, + "Close": 9.75, + "Volume": 4728800 + }, + { + "Date": "2026-02-20", + "Open": 9.680000305175781, + "Close": 9.550000190734863, + "Volume": 6824000 + }, + { + "Date": "2026-02-23", + "Open": 9.520000457763672, + "Close": 9.4399995803833, + "Volume": 8009400 + }, + { + "Date": "2026-02-24", + "Open": 9.470000267028809, + "Close": 9.920000076293945, + "Volume": 9398500 + }, + { + "Date": "2026-02-25", + "Open": 9.800000190734863, + "Close": 10.279999732971191, + "Volume": 13756100 + }, + { + "Date": "2026-02-26", + "Open": 10.239999771118164, + "Close": 10.59000015258789, + "Volume": 7613200 + }, + { + "Date": "2026-02-27", + "Open": 10.289999961853027, + "Close": 10.0, + "Volume": 5954200 + }, + { + "Date": "2026-03-02", + "Open": 9.539999961853027, + "Close": 10.029999732971191, + "Volume": 4834200 + }, + { + "Date": "2026-03-03", + "Open": 9.920000076293945, + "Close": 10.109999656677246, + "Volume": 5520500 + }, + { + "Date": "2026-03-04", + "Open": 10.09000015258789, + "Close": 10.270000457763672, + "Volume": 4917700 + }, + { + "Date": "2026-03-05", + "Open": 10.010000228881836, + "Close": 9.84000015258789, + "Volume": 7486500 + }, + { + "Date": "2026-03-06", + "Open": 9.609999656677246, + "Close": 9.770000457763672, + "Volume": 5246200 + }, + { + "Date": "2026-03-09", + "Open": 9.550000190734863, + "Close": 10.399999618530273, + "Volume": 7299500 + }, + { + "Date": "2026-03-10", + "Open": 10.619999885559082, + "Close": 10.239999771118164, + "Volume": 5949300 + }, + { + "Date": "2026-03-11", + "Open": 10.289999961853027, + "Close": 10.680000305175781, + "Volume": 5942800 + }, + { + "Date": "2026-03-12", + "Open": 10.600000381469727, + "Close": 9.84000015258789, + "Volume": 9949300 + }, + { + "Date": "2026-03-13", + "Open": 9.9350004196167, + "Close": 9.899999618530273, + "Volume": 5260300 + }, + { + "Date": "2026-03-16", + "Open": 10.079999923706055, + "Close": 9.890000343322754, + "Volume": 5383200 + }, + { + "Date": "2026-03-17", + "Open": 9.90999984741211, + "Close": 10.319999694824219, + "Volume": 6062500 + }, + { + "Date": "2026-03-18", + "Open": 10.420000076293945, + "Close": 9.949999809265137, + "Volume": 5666300 + }, + { + "Date": "2026-03-19", + "Open": 9.904999732971191, + "Close": 10.300000190734863, + "Volume": 4695300 + }, + { + "Date": "2026-03-20", + "Open": 10.295000076293945, + "Close": 10.0600004196167, + "Volume": 5824800 + }, + { + "Date": "2026-03-23", + "Open": 10.25, + "Close": 10.3100004196167, + "Volume": 5236600 + }, + { + "Date": "2026-03-24", + "Open": 10.199999809265137, + "Close": 10.359999656677246, + "Volume": 3614500 + }, + { + "Date": "2026-03-25", + "Open": 10.524999618530273, + "Close": 10.680000305175781, + "Volume": 4896300 + }, + { + "Date": "2026-03-26", + "Open": 10.510000228881836, + "Close": 9.90999984741211, + "Volume": 6884400 + }, + { + "Date": "2026-03-27", + "Open": 9.84000015258789, + "Close": 9.399999618530273, + "Volume": 6079600 + }, + { + "Date": "2026-03-30", + "Open": 9.510000228881836, + "Close": 9.149999618530273, + "Volume": 5703800 + }, + { + "Date": "2026-03-31", + "Open": 9.359999656677246, + "Close": 9.529999732971191, + "Volume": 4417100 + }, + { + "Date": "2026-04-01", + "Open": 9.6899995803833, + "Close": 9.5600004196167, + "Volume": 4828400 + }, + { + "Date": "2026-04-02", + "Open": 9.385000228881836, + "Close": 9.960000038146973, + "Volume": 4014500 + }, + { + "Date": "2026-04-06", + "Open": 9.680000305175781, + "Close": 9.329999923706055, + "Volume": 9151400 + }, + { + "Date": "2026-04-07", + "Open": 9.270000457763672, + "Close": 8.829999923706055, + "Volume": 11172900 + }, + { + "Date": "2026-04-08", + "Open": 9.350000381469727, + "Close": 9.029999732971191, + "Volume": 2924998 + } + ], + "KO": [ + { + "Date": "2025-11-26", + "Open": 71.60130196172281, + "Close": 71.87744903564453, + "Volume": 11795100 + }, + { + "Date": "2025-11-28", + "Open": 71.9957990334918, + "Close": 72.11415100097656, + "Volume": 7423000 + }, + { + "Date": "2025-12-01", + "Open": 72.10421133140312, + "Close": 71.45864868164062, + "Volume": 14388100 + }, + { + "Date": "2025-12-02", + "Open": 71.30968127493234, + "Close": 70.18739318847656, + "Volume": 19871300 + }, + { + "Date": "2025-12-03", + "Open": 70.39595293656652, + "Close": 70.32643127441406, + "Volume": 17001700 + }, + { + "Date": "2025-12-04", + "Open": 70.34630479357043, + "Close": 69.9688949584961, + "Volume": 17710000 + }, + { + "Date": "2025-12-05", + "Open": 69.83977942102938, + "Close": 69.52196502685547, + "Volume": 13978200 + }, + { + "Date": "2025-12-08", + "Open": 69.36305991939378, + "Close": 69.770263671875, + "Volume": 17775100 + }, + { + "Date": "2025-12-09", + "Open": 69.88944525515491, + "Close": 69.6113510131836, + "Volume": 13010600 + }, + { + "Date": "2025-12-10", + "Open": 69.90930085487662, + "Close": 69.73052978515625, + "Volume": 29789400 + }, + { + "Date": "2025-12-11", + "Open": 70.06821488455212, + "Close": 68.63804626464844, + "Volume": 23124200 + }, + { + "Date": "2025-12-12", + "Open": 68.63804686333886, + "Close": 70.03841400146484, + "Volume": 18444500 + }, + { + "Date": "2025-12-15", + "Open": 69.94903070779256, + "Close": 70.48534393310547, + "Volume": 18660100 + }, + { + "Date": "2025-12-16", + "Open": 70.81309172997051, + "Close": 69.88944244384766, + "Volume": 17370000 + }, + { + "Date": "2025-12-17", + "Open": 70.08807760331685, + "Close": 70.18739318847656, + "Volume": 13672700 + }, + { + "Date": "2025-12-18", + "Open": 69.79011964606116, + "Close": 69.87950897216797, + "Volume": 15524800 + }, + { + "Date": "2025-12-19", + "Open": 69.58155822753906, + "Close": 69.58155822753906, + "Volume": 36911100 + }, + { + "Date": "2025-12-22", + "Open": 69.45244313832298, + "Close": 69.73052978515625, + "Volume": 12828500 + }, + { + "Date": "2025-12-23", + "Open": 69.72060108345215, + "Close": 69.39286041259766, + "Volume": 9471000 + }, + { + "Date": "2025-12-24", + "Open": 69.4226529601902, + "Close": 69.63121795654297, + "Volume": 4515300 + }, + { + "Date": "2025-12-26", + "Open": 69.4723083337571, + "Close": 69.39286041259766, + "Volume": 5711400 + }, + { + "Date": "2025-12-29", + "Open": 69.52196669599822, + "Close": 69.68087768554688, + "Volume": 9686900 + }, + { + "Date": "2025-12-30", + "Open": 69.5219700322782, + "Close": 69.59149169921875, + "Volume": 8610900 + }, + { + "Date": "2025-12-31", + "Open": 69.59149008611978, + "Close": 69.43258666992188, + "Volume": 8127800 + }, + { + "Date": "2026-01-02", + "Open": 69.37299029651919, + "Close": 68.64797973632812, + "Volume": 12151300 + }, + { + "Date": "2026-01-05", + "Open": 68.44933934945448, + "Close": 67.47603607177734, + "Volume": 21186600 + }, + { + "Date": "2026-01-06", + "Open": 67.54556144153736, + "Close": 67.37671661376953, + "Volume": 21019900 + }, + { + "Date": "2026-01-07", + "Open": 67.52568975903986, + "Close": 67.07876586914062, + "Volume": 20223400 + }, + { + "Date": "2026-01-08", + "Open": 67.07876611541012, + "Close": 68.89627075195312, + "Volume": 19237000 + }, + { + "Date": "2026-01-09", + "Open": 68.95586167858788, + "Close": 70.02848815917969, + "Volume": 19638600 + }, + { + "Date": "2026-01-12", + "Open": 70.41582459834873, + "Close": 70.0185546875, + "Volume": 20582500 + }, + { + "Date": "2026-01-13", + "Open": 69.93910195246318, + "Close": 70.75350189208984, + "Volume": 18324800 + }, + { + "Date": "2026-01-14", + "Open": 70.68398038672039, + "Close": 70.95214080810547, + "Volume": 16739100 + }, + { + "Date": "2026-01-15", + "Open": 71.1011082117878, + "Close": 69.99869537353516, + "Volume": 15464100 + }, + { + "Date": "2026-01-16", + "Open": 69.80999194766135, + "Close": 69.95896911621094, + "Volume": 20027500 + }, + { + "Date": "2026-01-20", + "Open": 69.52196819026295, + "Close": 71.26001739501953, + "Volume": 22152200 + }, + { + "Date": "2026-01-21", + "Open": 71.48844796633642, + "Close": 71.51824188232422, + "Volume": 21660600 + }, + { + "Date": "2026-01-22", + "Open": 71.33947604638877, + "Close": 71.37920379638672, + "Volume": 13962800 + }, + { + "Date": "2026-01-23", + "Open": 71.52817364575755, + "Close": 72.3823013305664, + "Volume": 18307100 + }, + { + "Date": "2026-01-26", + "Open": 72.36243796649697, + "Close": 72.06448364257812, + "Volume": 14017400 + }, + { + "Date": "2026-01-27", + "Open": 71.945309084889, + "Close": 73.0477294921875, + "Volume": 13239200 + }, + { + "Date": "2026-01-28", + "Open": 72.71004282868971, + "Close": 72.56106567382812, + "Volume": 14633700 + }, + { + "Date": "2026-01-29", + "Open": 72.68025035356126, + "Close": 72.92854309082031, + "Volume": 20862100 + }, + { + "Date": "2026-01-30", + "Open": 73.20663148749496, + "Close": 74.29911804199219, + "Volume": 26420500 + }, + { + "Date": "2026-02-02", + "Open": 74.49776022315152, + "Close": 74.8155746459961, + "Volume": 19301500 + }, + { + "Date": "2026-02-03", + "Open": 74.75597426936693, + "Close": 76.36491394042969, + "Volume": 27007100 + }, + { + "Date": "2026-02-04", + "Open": 76.74231422161792, + "Close": 76.82176971435547, + "Volume": 28607300 + }, + { + "Date": "2026-02-05", + "Open": 77.28856367891764, + "Close": 77.9738540649414, + "Volume": 21633500 + }, + { + "Date": "2026-02-06", + "Open": 77.96392362110011, + "Close": 78.49030303955078, + "Volume": 18512400 + }, + { + "Date": "2026-02-09", + "Open": 78.13276246065818, + "Close": 77.43754577636719, + "Volume": 23415600 + }, + { + "Date": "2026-02-10", + "Open": 76.10669034423498, + "Close": 76.28546142578125, + "Volume": 28848200 + }, + { + "Date": "2026-02-11", + "Open": 76.35498469774771, + "Close": 78.06324005126953, + "Volume": 22649700 + }, + { + "Date": "2026-02-12", + "Open": 78.44065016759795, + "Close": 78.46051025390625, + "Volume": 26043500 + }, + { + "Date": "2026-02-13", + "Open": 77.91425990780563, + "Close": 78.14269256591797, + "Volume": 16711900 + }, + { + "Date": "2026-02-17", + "Open": 78.45057072162511, + "Close": 79.01667785644531, + "Volume": 16260200 + }, + { + "Date": "2026-02-18", + "Open": 78.95709264488532, + "Close": 78.94715881347656, + "Volume": 16304900 + }, + { + "Date": "2026-02-19", + "Open": 78.91736375043509, + "Close": 78.37112426757812, + "Volume": 14924700 + }, + { + "Date": "2026-02-20", + "Open": 78.78825753094516, + "Close": 79.29476928710938, + "Volume": 17175100 + }, + { + "Date": "2026-02-23", + "Open": 78.97695084795251, + "Close": 80.00984954833984, + "Volume": 17157700 + }, + { + "Date": "2026-02-24", + "Open": 79.98999112867887, + "Close": 80.16876220703125, + "Volume": 16448500 + }, + { + "Date": "2026-02-25", + "Open": 79.85094952483807, + "Close": 79.92047119140625, + "Volume": 18086900 + }, + { + "Date": "2026-02-26", + "Open": 80.19855672232113, + "Close": 79.95026397705078, + "Volume": 12843200 + }, + { + "Date": "2026-02-27", + "Open": 80.38726009322967, + "Close": 81.00302124023438, + "Volume": 28483500 + }, + { + "Date": "2026-03-02", + "Open": 80.6951451106633, + "Close": 79.67218017578125, + "Volume": 18137200 + }, + { + "Date": "2026-03-03", + "Open": 79.3146327643425, + "Close": 78.79817962646484, + "Volume": 20549300 + }, + { + "Date": "2026-03-04", + "Open": 78.74852625669348, + "Close": 77.566650390625, + "Volume": 21011800 + }, + { + "Date": "2026-03-05", + "Open": 77.14952231057237, + "Close": 76.50395965576172, + "Volume": 23165700 + }, + { + "Date": "2026-03-06", + "Open": 76.27553421413596, + "Close": 76.5138931274414, + "Volume": 15516000 + }, + { + "Date": "2026-03-09", + "Open": 76.09676518555752, + "Close": 77.26870727539062, + "Volume": 18554100 + }, + { + "Date": "2026-03-10", + "Open": 76.95088983578943, + "Close": 77.34815216064453, + "Volume": 17243900 + }, + { + "Date": "2026-03-11", + "Open": 77.1793166426866, + "Close": 77.09986114501953, + "Volume": 11546800 + }, + { + "Date": "2026-03-12", + "Open": 76.89129691652921, + "Close": 77.08000183105469, + "Volume": 16842200 + }, + { + "Date": "2026-03-13", + "Open": 77.47000122070312, + "Close": 77.33999633789062, + "Volume": 11974500 + }, + { + "Date": "2026-03-16", + "Open": 78.0, + "Close": 77.81999969482422, + "Volume": 11761200 + }, + { + "Date": "2026-03-17", + "Open": 78.0, + "Close": 77.58000183105469, + "Volume": 14900100 + }, + { + "Date": "2026-03-18", + "Open": 77.08000183105469, + "Close": 75.97000122070312, + "Volume": 13134600 + }, + { + "Date": "2026-03-19", + "Open": 76.0, + "Close": 75.55000305175781, + "Volume": 13023300 + }, + { + "Date": "2026-03-20", + "Open": 75.56999969482422, + "Close": 74.75, + "Volume": 33298700 + }, + { + "Date": "2026-03-23", + "Open": 75.33999633789062, + "Close": 75.11000061035156, + "Volume": 15054900 + }, + { + "Date": "2026-03-24", + "Open": 74.86000061035156, + "Close": 74.66999816894531, + "Volume": 15653700 + }, + { + "Date": "2026-03-25", + "Open": 74.58999633789062, + "Close": 75.25, + "Volume": 14787900 + }, + { + "Date": "2026-03-26", + "Open": 75.19000244140625, + "Close": 74.69000244140625, + "Volume": 11202100 + }, + { + "Date": "2026-03-27", + "Open": 74.81999969482422, + "Close": 75.70999908447266, + "Volume": 17461000 + }, + { + "Date": "2026-03-30", + "Open": 75.93000030517578, + "Close": 76.2699966430664, + "Volume": 18502800 + }, + { + "Date": "2026-03-31", + "Open": 76.52999877929688, + "Close": 76.05000305175781, + "Volume": 18301800 + }, + { + "Date": "2026-04-01", + "Open": 76.1500015258789, + "Close": 76.08000183105469, + "Volume": 15834300 + }, + { + "Date": "2026-04-02", + "Open": 76.58000183105469, + "Close": 76.72000122070312, + "Volume": 14573400 + }, + { + "Date": "2026-04-06", + "Open": 76.63999938964844, + "Close": 77.22000122070312, + "Volume": 8259900 + }, + { + "Date": "2026-04-07", + "Open": 77.19999694824219, + "Close": 75.91000366210938, + "Volume": 12709300 + }, + { + "Date": "2026-04-08", + "Open": 75.80999755859375, + "Close": 76.70500183105469, + "Volume": 3706244 + } + ], + "LBRDK": [ + { + "Date": "2025-11-26", + "Open": 46.29999923706055, + "Close": 46.209999084472656, + "Volume": 1417200 + }, + { + "Date": "2025-11-28", + "Open": 46.310001373291016, + "Close": 46.290000915527344, + "Volume": 446000 + }, + { + "Date": "2025-12-01", + "Open": 45.779998779296875, + "Close": 45.54999923706055, + "Volume": 1316100 + }, + { + "Date": "2025-12-02", + "Open": 45.54999923706055, + "Close": 45.7400016784668, + "Volume": 1371100 + }, + { + "Date": "2025-12-03", + "Open": 45.56999969482422, + "Close": 46.34000015258789, + "Volume": 2117900 + }, + { + "Date": "2025-12-04", + "Open": 46.349998474121094, + "Close": 46.290000915527344, + "Volume": 1089900 + }, + { + "Date": "2025-12-05", + "Open": 46.22999954223633, + "Close": 47.4900016784668, + "Volume": 1399400 + }, + { + "Date": "2025-12-08", + "Open": 47.5, + "Close": 47.38999938964844, + "Volume": 2175000 + }, + { + "Date": "2025-12-09", + "Open": 47.41999816894531, + "Close": 47.54999923706055, + "Volume": 990400 + }, + { + "Date": "2025-12-10", + "Open": 47.61000061035156, + "Close": 49.529998779296875, + "Volume": 1304700 + }, + { + "Date": "2025-12-11", + "Open": 49.619998931884766, + "Close": 49.20000076293945, + "Volume": 1000300 + }, + { + "Date": "2025-12-12", + "Open": 49.470001220703125, + "Close": 47.97999954223633, + "Volume": 645000 + }, + { + "Date": "2025-12-15", + "Open": 47.97999954223633, + "Close": 48.61000061035156, + "Volume": 814500 + }, + { + "Date": "2025-12-16", + "Open": 48.7599983215332, + "Close": 49.0099983215332, + "Volume": 1008700 + }, + { + "Date": "2025-12-17", + "Open": 48.77000045776367, + "Close": 48.66999816894531, + "Volume": 1243000 + }, + { + "Date": "2025-12-18", + "Open": 48.619998931884766, + "Close": 48.08000183105469, + "Volume": 1462500 + }, + { + "Date": "2025-12-19", + "Open": 48.0, + "Close": 47.77000045776367, + "Volume": 1872500 + }, + { + "Date": "2025-12-22", + "Open": 47.77000045776367, + "Close": 48.04999923706055, + "Volume": 1004800 + }, + { + "Date": "2025-12-23", + "Open": 48.11000061035156, + "Close": 47.77000045776367, + "Volume": 1022700 + }, + { + "Date": "2025-12-24", + "Open": 47.90999984741211, + "Close": 48.45000076293945, + "Volume": 375500 + }, + { + "Date": "2025-12-26", + "Open": 48.45000076293945, + "Close": 48.25, + "Volume": 592200 + }, + { + "Date": "2025-12-29", + "Open": 48.20000076293945, + "Close": 48.72999954223633, + "Volume": 867700 + }, + { + "Date": "2025-12-30", + "Open": 48.47999954223633, + "Close": 48.81999969482422, + "Volume": 1616400 + }, + { + "Date": "2025-12-31", + "Open": 48.849998474121094, + "Close": 48.599998474121094, + "Volume": 1134500 + }, + { + "Date": "2026-01-02", + "Open": 48.560001373291016, + "Close": 48.7400016784668, + "Volume": 1922300 + }, + { + "Date": "2026-01-05", + "Open": 48.6349983215332, + "Close": 48.95000076293945, + "Volume": 1552700 + }, + { + "Date": "2026-01-06", + "Open": 48.97999954223633, + "Close": 49.060001373291016, + "Volume": 1031300 + }, + { + "Date": "2026-01-07", + "Open": 49.16999816894531, + "Close": 48.06999969482422, + "Volume": 1149000 + }, + { + "Date": "2026-01-08", + "Open": 47.4900016784668, + "Close": 48.84000015258789, + "Volume": 1014800 + }, + { + "Date": "2026-01-09", + "Open": 49.0, + "Close": 49.060001373291016, + "Volume": 743100 + }, + { + "Date": "2026-01-12", + "Open": 48.75, + "Close": 48.13999938964844, + "Volume": 559100 + }, + { + "Date": "2026-01-13", + "Open": 47.564998626708984, + "Close": 46.119998931884766, + "Volume": 1384200 + }, + { + "Date": "2026-01-14", + "Open": 46.099998474121094, + "Close": 47.189998626708984, + "Volume": 913000 + }, + { + "Date": "2026-01-15", + "Open": 46.90999984741211, + "Close": 45.34000015258789, + "Volume": 1302800 + }, + { + "Date": "2026-01-16", + "Open": 45.31999969482422, + "Close": 44.16999816894531, + "Volume": 1426500 + }, + { + "Date": "2026-01-20", + "Open": 43.540000915527344, + "Close": 42.90999984741211, + "Volume": 1541000 + }, + { + "Date": "2026-01-21", + "Open": 42.91999816894531, + "Close": 43.720001220703125, + "Volume": 1020100 + }, + { + "Date": "2026-01-22", + "Open": 44.0099983215332, + "Close": 44.91999816894531, + "Volume": 943100 + }, + { + "Date": "2026-01-23", + "Open": 44.90999984741211, + "Close": 44.619998931884766, + "Volume": 1045800 + }, + { + "Date": "2026-01-26", + "Open": 44.65999984741211, + "Close": 45.099998474121094, + "Volume": 2209200 + }, + { + "Date": "2026-01-27", + "Open": 44.66999816894531, + "Close": 42.560001373291016, + "Volume": 2259300 + }, + { + "Date": "2026-01-28", + "Open": 42.599998474121094, + "Close": 42.56999969482422, + "Volume": 1426500 + }, + { + "Date": "2026-01-29", + "Open": 42.25, + "Close": 44.58000183105469, + "Volume": 1618700 + }, + { + "Date": "2026-01-30", + "Open": 47.06999969482422, + "Close": 48.11000061035156, + "Volume": 3171800 + }, + { + "Date": "2026-02-02", + "Open": 47.90999984741211, + "Close": 49.70000076293945, + "Volume": 1830700 + }, + { + "Date": "2026-02-03", + "Open": 49.25, + "Close": 49.5099983215332, + "Volume": 1274900 + }, + { + "Date": "2026-02-04", + "Open": 49.869998931884766, + "Close": 52.31999969482422, + "Volume": 1599200 + }, + { + "Date": "2026-02-05", + "Open": 51.81999969482422, + "Close": 52.02000045776367, + "Volume": 1834800 + }, + { + "Date": "2026-02-06", + "Open": 51.7599983215332, + "Close": 53.7599983215332, + "Volume": 1256100 + }, + { + "Date": "2026-02-09", + "Open": 53.650001525878906, + "Close": 55.380001068115234, + "Volume": 1865800 + }, + { + "Date": "2026-02-10", + "Open": 55.349998474121094, + "Close": 57.650001525878906, + "Volume": 2339700 + }, + { + "Date": "2026-02-11", + "Open": 56.849998474121094, + "Close": 56.13999938964844, + "Volume": 1154900 + }, + { + "Date": "2026-02-12", + "Open": 56.650001525878906, + "Close": 55.459999084472656, + "Volume": 1196800 + }, + { + "Date": "2026-02-13", + "Open": 55.41999816894531, + "Close": 55.599998474121094, + "Volume": 1430700 + }, + { + "Date": "2026-02-17", + "Open": 55.619998931884766, + "Close": 55.09000015258789, + "Volume": 959100 + }, + { + "Date": "2026-02-18", + "Open": 55.04999923706055, + "Close": 55.65999984741211, + "Volume": 822300 + }, + { + "Date": "2026-02-19", + "Open": 55.619998931884766, + "Close": 53.959999084472656, + "Volume": 1204400 + }, + { + "Date": "2026-02-20", + "Open": 53.84000015258789, + "Close": 53.58000183105469, + "Volume": 1342900 + }, + { + "Date": "2026-02-23", + "Open": 52.86000061035156, + "Close": 52.970001220703125, + "Volume": 1281700 + }, + { + "Date": "2026-02-24", + "Open": 53.0, + "Close": 53.97999954223633, + "Volume": 1096100 + }, + { + "Date": "2026-02-25", + "Open": 53.77000045776367, + "Close": 52.540000915527344, + "Volume": 852200 + }, + { + "Date": "2026-02-26", + "Open": 52.720001220703125, + "Close": 53.08000183105469, + "Volume": 753400 + }, + { + "Date": "2026-02-27", + "Open": 52.959999084472656, + "Close": 54.61000061035156, + "Volume": 1008000 + }, + { + "Date": "2026-03-02", + "Open": 53.56999969482422, + "Close": 54.369998931884766, + "Volume": 1474500 + }, + { + "Date": "2026-03-03", + "Open": 53.08000183105469, + "Close": 53.43000030517578, + "Volume": 903100 + }, + { + "Date": "2026-03-04", + "Open": 53.31999969482422, + "Close": 54.060001373291016, + "Volume": 956500 + }, + { + "Date": "2026-03-05", + "Open": 53.47999954223633, + "Close": 53.66999816894531, + "Volume": 1160600 + }, + { + "Date": "2026-03-06", + "Open": 52.97999954223633, + "Close": 54.119998931884766, + "Volume": 698900 + }, + { + "Date": "2026-03-09", + "Open": 53.25, + "Close": 51.939998626708984, + "Volume": 1224300 + }, + { + "Date": "2026-03-10", + "Open": 51.790000915527344, + "Close": 50.970001220703125, + "Volume": 1660200 + }, + { + "Date": "2026-03-11", + "Open": 50.95000076293945, + "Close": 52.209999084472656, + "Volume": 1509700 + }, + { + "Date": "2026-03-12", + "Open": 52.02000045776367, + "Close": 50.119998931884766, + "Volume": 1164500 + }, + { + "Date": "2026-03-13", + "Open": 50.77000045776367, + "Close": 50.7400016784668, + "Volume": 993300 + }, + { + "Date": "2026-03-16", + "Open": 50.81999969482422, + "Close": 50.68000030517578, + "Volume": 1000500 + }, + { + "Date": "2026-03-17", + "Open": 51.20000076293945, + "Close": 51.849998474121094, + "Volume": 1162000 + }, + { + "Date": "2026-03-18", + "Open": 51.400001525878906, + "Close": 48.5099983215332, + "Volume": 1279200 + }, + { + "Date": "2026-03-19", + "Open": 48.70000076293945, + "Close": 49.18000030517578, + "Volume": 739400 + }, + { + "Date": "2026-03-20", + "Open": 49.18000030517578, + "Close": 49.47999954223633, + "Volume": 1134100 + }, + { + "Date": "2026-03-23", + "Open": 50.33000183105469, + "Close": 50.369998931884766, + "Volume": 774500 + }, + { + "Date": "2026-03-24", + "Open": 49.83000183105469, + "Close": 50.619998931884766, + "Volume": 546600 + }, + { + "Date": "2026-03-25", + "Open": 50.88999938964844, + "Close": 50.939998626708984, + "Volume": 716000 + }, + { + "Date": "2026-03-26", + "Open": 50.720001220703125, + "Close": 50.81999969482422, + "Volume": 758700 + }, + { + "Date": "2026-03-27", + "Open": 50.720001220703125, + "Close": 51.040000915527344, + "Volume": 801000 + }, + { + "Date": "2026-03-30", + "Open": 51.040000915527344, + "Close": 51.459999084472656, + "Volume": 917700 + }, + { + "Date": "2026-03-31", + "Open": 51.630001068115234, + "Close": 50.29999923706055, + "Volume": 1151400 + }, + { + "Date": "2026-04-01", + "Open": 50.15999984741211, + "Close": 50.310001373291016, + "Volume": 962600 + }, + { + "Date": "2026-04-02", + "Open": 50.45000076293945, + "Close": 51.189998626708984, + "Volume": 592800 + }, + { + "Date": "2026-04-06", + "Open": 51.189998626708984, + "Close": 51.31999969482422, + "Volume": 433000 + }, + { + "Date": "2026-04-07", + "Open": 51.13999938964844, + "Close": 52.130001068115234, + "Volume": 511600 + }, + { + "Date": "2026-04-08", + "Open": 52.97999954223633, + "Close": 51.834999084472656, + "Volume": 217569 + } + ], + "LDOS": [ + { + "Date": "2025-11-26", + "Open": 190.89201722230933, + "Close": 189.45883178710938, + "Volume": 760800 + }, + { + "Date": "2025-11-28", + "Open": 189.94652651189662, + "Close": 190.19534301757812, + "Volume": 379600 + }, + { + "Date": "2025-12-01", + "Open": 189.55836625129697, + "Close": 187.52801513671875, + "Volume": 769900 + }, + { + "Date": "2025-12-02", + "Open": 188.21473825532317, + "Close": 186.1844024658203, + "Volume": 764800 + }, + { + "Date": "2025-12-03", + "Open": 186.9507621805928, + "Close": 187.5479278564453, + "Volume": 585300 + }, + { + "Date": "2025-12-04", + "Open": 188.14507509105397, + "Close": 191.5090789794922, + "Volume": 782900 + }, + { + "Date": "2025-12-05", + "Open": 190.71285707709913, + "Close": 185.9355926513672, + "Volume": 917200 + }, + { + "Date": "2025-12-08", + "Open": 186.44318353235735, + "Close": 184.74127197265625, + "Volume": 887600 + }, + { + "Date": "2025-12-09", + "Open": 184.73131153753215, + "Close": 184.07443237304688, + "Volume": 872900 + }, + { + "Date": "2025-12-10", + "Open": 183.28818560350516, + "Close": 187.4185333251953, + "Volume": 770100 + }, + { + "Date": "2025-12-11", + "Open": 188.15503187868862, + "Close": 189.62802124023438, + "Volume": 659800 + }, + { + "Date": "2025-12-12", + "Open": 189.62801815673342, + "Close": 188.83180236816406, + "Volume": 1152300 + }, + { + "Date": "2025-12-15", + "Open": 187.89414017847278, + "Close": 185.49009704589844, + "Volume": 955000 + }, + { + "Date": "2025-12-16", + "Open": 185.40031851032631, + "Close": 181.70947265625, + "Volume": 882200 + }, + { + "Date": "2025-12-17", + "Open": 180.61219217577892, + "Close": 180.9114532470703, + "Volume": 852500 + }, + { + "Date": "2025-12-18", + "Open": 181.76933370483212, + "Close": 180.74188232421875, + "Volume": 886800 + }, + { + "Date": "2025-12-19", + "Open": 180.84162095158533, + "Close": 184.22323608398438, + "Volume": 2420900 + }, + { + "Date": "2025-12-22", + "Open": 184.73199111069542, + "Close": 185.5798797607422, + "Volume": 700400 + }, + { + "Date": "2025-12-23", + "Open": 185.52002123056874, + "Close": 185.85919189453125, + "Volume": 553700 + }, + { + "Date": "2025-12-24", + "Open": 185.85919564941338, + "Close": 186.16842651367188, + "Volume": 272700 + }, + { + "Date": "2025-12-26", + "Open": 186.64723807594217, + "Close": 185.40032958984375, + "Volume": 278000 + }, + { + "Date": "2025-12-29", + "Open": 185.360435667659, + "Close": 185.03125, + "Volume": 314900 + }, + { + "Date": "2025-12-30", + "Open": 184.5823529214667, + "Close": 182.89654541015625, + "Volume": 658200 + }, + { + "Date": "2025-12-31", + "Open": 182.07856383863896, + "Close": 179.95382690429688, + "Volume": 649300 + }, + { + "Date": "2026-01-02", + "Open": 179.15581167213725, + "Close": 183.0162353515625, + "Volume": 654400 + }, + { + "Date": "2026-01-05", + "Open": 184.7718810090935, + "Close": 195.0065155029297, + "Volume": 1197400 + }, + { + "Date": "2026-01-06", + "Open": 194.71722104597978, + "Close": 197.01153564453125, + "Volume": 747300 + }, + { + "Date": "2026-01-07", + "Open": 198.38812348867052, + "Close": 196.1237335205078, + "Volume": 1148300 + }, + { + "Date": "2026-01-08", + "Open": 197.51030589643312, + "Close": 194.7371826171875, + "Volume": 1765400 + }, + { + "Date": "2026-01-09", + "Open": 193.20097836522012, + "Close": 197.84945678710938, + "Volume": 994800 + }, + { + "Date": "2026-01-12", + "Open": 198.3083240610383, + "Close": 195.11624145507812, + "Volume": 965500 + }, + { + "Date": "2026-01-13", + "Open": 196.2833513226347, + "Close": 195.47535705566406, + "Volume": 974700 + }, + { + "Date": "2026-01-14", + "Open": 195.55514404664558, + "Close": 190.3480682373047, + "Volume": 1319100 + }, + { + "Date": "2026-01-15", + "Open": 189.91911920776843, + "Close": 192.88177490234375, + "Volume": 1095700 + }, + { + "Date": "2026-01-16", + "Open": 191.74459794245976, + "Close": 194.2184600830078, + "Volume": 889000 + }, + { + "Date": "2026-01-20", + "Open": 193.01146612501748, + "Close": 190.44781494140625, + "Volume": 766300 + }, + { + "Date": "2026-01-21", + "Open": 190.88672156710544, + "Close": 191.64483642578125, + "Volume": 920800 + }, + { + "Date": "2026-01-22", + "Open": 192.22339731289853, + "Close": 192.97154235839844, + "Volume": 860900 + }, + { + "Date": "2026-01-23", + "Open": 194.50774458707411, + "Close": 190.7570343017578, + "Volume": 659400 + }, + { + "Date": "2026-01-26", + "Open": 192.5226700513533, + "Close": 189.0313262939453, + "Volume": 844600 + }, + { + "Date": "2026-01-27", + "Open": 188.2233335787411, + "Close": 186.6871337890625, + "Volume": 804800 + }, + { + "Date": "2026-01-28", + "Open": 185.3903534844835, + "Close": 187.30560302734375, + "Volume": 599000 + }, + { + "Date": "2026-01-29", + "Open": 187.9938987619746, + "Close": 186.72703552246094, + "Volume": 585600 + }, + { + "Date": "2026-01-30", + "Open": 185.21078568681168, + "Close": 187.8143310546875, + "Volume": 946300 + }, + { + "Date": "2026-02-02", + "Open": 187.07615728652522, + "Close": 187.57492065429688, + "Volume": 697800 + }, + { + "Date": "2026-02-03", + "Open": 187.50511157758936, + "Close": 189.3206024169922, + "Volume": 868000 + }, + { + "Date": "2026-02-04", + "Open": 188.81187210878045, + "Close": 187.9739532470703, + "Volume": 877100 + }, + { + "Date": "2026-02-05", + "Open": 187.48515166628087, + "Close": 185.61978149414062, + "Volume": 1019600 + }, + { + "Date": "2026-02-06", + "Open": 187.19587584355997, + "Close": 192.5126953125, + "Volume": 736000 + }, + { + "Date": "2026-02-09", + "Open": 193.8394034100078, + "Close": 194.0987548828125, + "Volume": 659800 + }, + { + "Date": "2026-02-10", + "Open": 194.08879564839594, + "Close": 194.23841857910156, + "Volume": 764100 + }, + { + "Date": "2026-02-11", + "Open": 194.23841059211955, + "Close": 172.57212829589844, + "Volume": 1526500 + }, + { + "Date": "2026-02-12", + "Open": 174.78664116900973, + "Close": 171.0159912109375, + "Volume": 1477400 + }, + { + "Date": "2026-02-13", + "Open": 171.9137552946091, + "Close": 175.8639678955078, + "Volume": 1258600 + }, + { + "Date": "2026-02-17", + "Open": 177.82909627844793, + "Close": 161.1304931640625, + "Volume": 2595900 + }, + { + "Date": "2026-02-18", + "Open": 163.03577107963707, + "Close": 171.1057586669922, + "Volume": 2092300 + }, + { + "Date": "2026-02-19", + "Open": 170.2778140772987, + "Close": 175.83404541015625, + "Volume": 1365300 + }, + { + "Date": "2026-02-20", + "Open": 174.5971070544617, + "Close": 173.07089233398438, + "Volume": 936500 + }, + { + "Date": "2026-02-23", + "Open": 171.7541477278059, + "Close": 171.57460021972656, + "Volume": 1113200 + }, + { + "Date": "2026-02-24", + "Open": 171.51475476506516, + "Close": 173.6993408203125, + "Volume": 1512000 + }, + { + "Date": "2026-02-25", + "Open": 174.53725580683962, + "Close": 169.46981811523438, + "Volume": 1483300 + }, + { + "Date": "2026-02-26", + "Open": 171.58457980907832, + "Close": 175.42506408691406, + "Volume": 1375900 + }, + { + "Date": "2026-02-27", + "Open": 174.33776074504934, + "Close": 174.6669464111328, + "Volume": 1549300 + }, + { + "Date": "2026-03-02", + "Open": 176.5622406367253, + "Close": 178.956298828125, + "Volume": 1579800 + }, + { + "Date": "2026-03-03", + "Open": 176.7318124659383, + "Close": 180.2032012939453, + "Volume": 1810100 + }, + { + "Date": "2026-03-04", + "Open": 180.20319750605685, + "Close": 176.26296997070312, + "Volume": 1290900 + }, + { + "Date": "2026-03-05", + "Open": 175.04599268704303, + "Close": 175.22555541992188, + "Volume": 1046000 + }, + { + "Date": "2026-03-06", + "Open": 175.2155772019317, + "Close": 177.45004272460938, + "Volume": 978400 + }, + { + "Date": "2026-03-09", + "Open": 176.741783510117, + "Close": 179.095947265625, + "Volume": 926800 + }, + { + "Date": "2026-03-10", + "Open": 177.49992196738833, + "Close": 172.08334350585938, + "Volume": 1313400 + }, + { + "Date": "2026-03-11", + "Open": 171.47484234463414, + "Close": 172.9412078857422, + "Volume": 933300 + }, + { + "Date": "2026-03-12", + "Open": 172.88136356382492, + "Close": 173.380126953125, + "Volume": 1152800 + }, + { + "Date": "2026-03-13", + "Open": 174.54723306616245, + "Close": 173.4300079345703, + "Volume": 791600 + }, + { + "Date": "2026-03-16", + "Open": 172.52000427246094, + "Close": 167.4499969482422, + "Volume": 1342500 + }, + { + "Date": "2026-03-17", + "Open": 168.30999755859375, + "Close": 168.97999572753906, + "Volume": 1058200 + }, + { + "Date": "2026-03-18", + "Open": 168.7899932861328, + "Close": 166.75, + "Volume": 948000 + }, + { + "Date": "2026-03-19", + "Open": 165.92999267578125, + "Close": 165.9499969482422, + "Volume": 989200 + }, + { + "Date": "2026-03-20", + "Open": 164.6999969482422, + "Close": 165.8699951171875, + "Volume": 4464700 + }, + { + "Date": "2026-03-23", + "Open": 166.44000244140625, + "Close": 162.5399932861328, + "Volume": 1290200 + }, + { + "Date": "2026-03-24", + "Open": 161.1300048828125, + "Close": 158.99000549316406, + "Volume": 1158200 + }, + { + "Date": "2026-03-25", + "Open": 160.0, + "Close": 158.8800048828125, + "Volume": 714200 + }, + { + "Date": "2026-03-26", + "Open": 158.0500030517578, + "Close": 157.5800018310547, + "Volume": 611300 + }, + { + "Date": "2026-03-27", + "Open": 157.5, + "Close": 155.52999877929688, + "Volume": 675100 + }, + { + "Date": "2026-03-30", + "Open": 157.10000610351562, + "Close": 154.19000244140625, + "Volume": 1023000 + }, + { + "Date": "2026-03-31", + "Open": 156.02000427246094, + "Close": 155.52000427246094, + "Volume": 997600 + }, + { + "Date": "2026-04-01", + "Open": 154.47999572753906, + "Close": 156.00999450683594, + "Volume": 852800 + }, + { + "Date": "2026-04-02", + "Open": 155.19000244140625, + "Close": 158.82000732421875, + "Volume": 688900 + }, + { + "Date": "2026-04-06", + "Open": 158.52000427246094, + "Close": 159.47000122070312, + "Volume": 646700 + }, + { + "Date": "2026-04-07", + "Open": 159.2100067138672, + "Close": 158.8699951171875, + "Volume": 634600 + }, + { + "Date": "2026-04-08", + "Open": 158.05999755859375, + "Close": 161.1699981689453, + "Volume": 125941 + } + ], + "LAMR": [ + { + "Date": "2025-11-26", + "Open": 129.44841445719888, + "Close": 128.99058532714844, + "Volume": 325700 + }, + { + "Date": "2025-11-28", + "Open": 129.5458472265571, + "Close": 128.9613800048828, + "Volume": 314900 + }, + { + "Date": "2025-12-01", + "Open": 127.58788516000477, + "Close": 129.13671875, + "Volume": 366200 + }, + { + "Date": "2025-12-02", + "Open": 128.80552775133185, + "Close": 128.4353790283203, + "Volume": 464300 + }, + { + "Date": "2025-12-03", + "Open": 128.08470063496432, + "Close": 128.80552673339844, + "Volume": 355800 + }, + { + "Date": "2025-12-04", + "Open": 128.8250016986199, + "Close": 129.0685272216797, + "Volume": 246900 + }, + { + "Date": "2025-12-05", + "Open": 129.46791335216602, + "Close": 129.4094696044922, + "Volume": 452000 + }, + { + "Date": "2025-12-08", + "Open": 129.66272687318627, + "Close": 128.08468627929688, + "Volume": 446400 + }, + { + "Date": "2025-12-09", + "Open": 128.08468625251604, + "Close": 126.31181335449219, + "Volume": 584700 + }, + { + "Date": "2025-12-10", + "Open": 126.91576281867535, + "Close": 127.12033081054688, + "Volume": 1003500 + }, + { + "Date": "2025-12-11", + "Open": 127.28591918854501, + "Close": 125.87347412109375, + "Volume": 502000 + }, + { + "Date": "2025-12-12", + "Open": 126.8280878261312, + "Close": 124.68506622314453, + "Volume": 590500 + }, + { + "Date": "2025-12-15", + "Open": 124.87988154795231, + "Close": 123.6719970703125, + "Volume": 654100 + }, + { + "Date": "2025-12-16", + "Open": 124.43180147949343, + "Close": 125.1234130859375, + "Volume": 612400 + }, + { + "Date": "2025-12-17", + "Open": 125.03574685032575, + "Close": 126.38001251220703, + "Volume": 524400 + }, + { + "Date": "2025-12-18", + "Open": 126.38975254449267, + "Close": 125.5715103149414, + "Volume": 639900 + }, + { + "Date": "2025-12-19", + "Open": 125.59098014305329, + "Close": 124.012939453125, + "Volume": 978900 + }, + { + "Date": "2025-12-22", + "Open": 124.50697684099843, + "Close": 125.97920227050781, + "Volume": 480700 + }, + { + "Date": "2025-12-23", + "Open": 125.6926610817427, + "Close": 125.24803161621094, + "Volume": 384500 + }, + { + "Date": "2025-12-24", + "Open": 125.22826518992052, + "Close": 125.27767181396484, + "Volume": 187600 + }, + { + "Date": "2025-12-26", + "Open": 125.02076930842748, + "Close": 125.04053497314453, + "Volume": 201200 + }, + { + "Date": "2025-12-29", + "Open": 125.31719472139719, + "Close": 124.60578155517578, + "Volume": 359100 + }, + { + "Date": "2025-12-30", + "Open": 124.09197718903992, + "Close": 125.31719207763672, + "Volume": 301400 + }, + { + "Date": "2025-12-31", + "Open": 125.0010104215942, + "Close": 125.07017517089844, + "Volume": 433800 + }, + { + "Date": "2026-01-02", + "Open": 124.65518684098934, + "Close": 122.63951873779297, + "Volume": 531400 + }, + { + "Date": "2026-01-05", + "Open": 122.60987092613665, + "Close": 123.01498413085938, + "Volume": 483600 + }, + { + "Date": "2026-01-06", + "Open": 122.2838148131884, + "Close": 125.76182556152344, + "Volume": 536800 + }, + { + "Date": "2026-01-07", + "Open": 126.38431048263976, + "Close": 125.67289733886719, + "Volume": 493200 + }, + { + "Date": "2026-01-08", + "Open": 124.82315764821143, + "Close": 125.95944213867188, + "Volume": 385000 + }, + { + "Date": "2026-01-09", + "Open": 126.57205241573352, + "Close": 127.86642456054688, + "Volume": 407700 + }, + { + "Date": "2026-01-12", + "Open": 127.86641732633025, + "Close": 128.0541534423828, + "Volume": 454500 + }, + { + "Date": "2026-01-13", + "Open": 128.17272243712497, + "Close": 128.25177001953125, + "Volume": 294900 + }, + { + "Date": "2026-01-14", + "Open": 128.07391017610905, + "Close": 129.22007751464844, + "Volume": 551600 + }, + { + "Date": "2026-01-15", + "Open": 129.00270368508265, + "Close": 131.2061004638672, + "Volume": 367900 + }, + { + "Date": "2026-01-16", + "Open": 130.71205978198319, + "Close": 130.6824188232422, + "Volume": 360700 + }, + { + "Date": "2026-01-20", + "Open": 129.42757278877303, + "Close": 128.97305297851562, + "Volume": 533900 + }, + { + "Date": "2026-01-21", + "Open": 129.793156287109, + "Close": 130.42552185058594, + "Volume": 787800 + }, + { + "Date": "2026-01-22", + "Open": 130.5836238487034, + "Close": 128.13319396972656, + "Volume": 396600 + }, + { + "Date": "2026-01-23", + "Open": 127.97511289858171, + "Close": 127.16488647460938, + "Volume": 305500 + }, + { + "Date": "2026-01-26", + "Open": 127.20441321562949, + "Close": 127.04631805419922, + "Volume": 255800 + }, + { + "Date": "2026-01-27", + "Open": 126.81906565975744, + "Close": 126.64120483398438, + "Volume": 254600 + }, + { + "Date": "2026-01-28", + "Open": 126.18669583891028, + "Close": 125.6037368774414, + "Volume": 324400 + }, + { + "Date": "2026-01-29", + "Open": 126.1471704629912, + "Close": 126.47323608398438, + "Volume": 393200 + }, + { + "Date": "2026-01-30", + "Open": 126.25585636017608, + "Close": 126.77953338623047, + "Volume": 414400 + }, + { + "Date": "2026-02-02", + "Open": 127.0858335864182, + "Close": 126.26573944091797, + "Volume": 516000 + }, + { + "Date": "2026-02-03", + "Open": 125.44564004443491, + "Close": 124.5563735961914, + "Volume": 364000 + }, + { + "Date": "2026-02-04", + "Open": 125.54444321595422, + "Close": 126.77953338623047, + "Volume": 475000 + }, + { + "Date": "2026-02-05", + "Open": 127.42178800570522, + "Close": 129.56590270996094, + "Volume": 629500 + }, + { + "Date": "2026-02-06", + "Open": 129.73388178866625, + "Close": 131.64085388183594, + "Volume": 656800 + }, + { + "Date": "2026-02-09", + "Open": 131.16658076251773, + "Close": 130.84051513671875, + "Volume": 631200 + }, + { + "Date": "2026-02-10", + "Open": 131.03812403735577, + "Close": 133.8739013671875, + "Volume": 651400 + }, + { + "Date": "2026-02-11", + "Open": 133.7849656035146, + "Close": 131.05789184570312, + "Volume": 446400 + }, + { + "Date": "2026-02-12", + "Open": 131.25549588028636, + "Close": 129.73387145996094, + "Volume": 541900 + }, + { + "Date": "2026-02-13", + "Open": 129.9117176343463, + "Close": 130.218017578125, + "Volume": 452000 + }, + { + "Date": "2026-02-17", + "Open": 131.13694381320985, + "Close": 130.98873901367188, + "Volume": 539400 + }, + { + "Date": "2026-02-18", + "Open": 130.84051555879807, + "Close": 132.1348876953125, + "Volume": 703400 + }, + { + "Date": "2026-02-19", + "Open": 132.1842862205946, + "Close": 131.24562072753906, + "Volume": 586900 + }, + { + "Date": "2026-02-20", + "Open": 132.85618244036934, + "Close": 132.38189697265625, + "Volume": 1156900 + }, + { + "Date": "2026-02-23", + "Open": 130.6132648461243, + "Close": 130.45516967773438, + "Volume": 675300 + }, + { + "Date": "2026-02-24", + "Open": 130.45516877330772, + "Close": 132.51036071777344, + "Volume": 493900 + }, + { + "Date": "2026-02-25", + "Open": 132.51035088618167, + "Close": 133.4095001220703, + "Volume": 681300 + }, + { + "Date": "2026-02-26", + "Open": 134.12091903452156, + "Close": 134.09127807617188, + "Volume": 803200 + }, + { + "Date": "2026-02-27", + "Open": 134.09127593146096, + "Close": 136.09706115722656, + "Volume": 901200 + }, + { + "Date": "2026-03-02", + "Open": 134.89162159621623, + "Close": 137.51988220214844, + "Volume": 628900 + }, + { + "Date": "2026-03-03", + "Open": 136.2551485226707, + "Close": 137.42108154296875, + "Volume": 749600 + }, + { + "Date": "2026-03-04", + "Open": 136.75906379566348, + "Close": 137.46058654785156, + "Volume": 454100 + }, + { + "Date": "2026-03-05", + "Open": 135.9191977300976, + "Close": 136.8084716796875, + "Volume": 480600 + }, + { + "Date": "2026-03-06", + "Open": 135.23742956986734, + "Close": 134.41732788085938, + "Volume": 399700 + }, + { + "Date": "2026-03-09", + "Open": 133.39962045046408, + "Close": 134.3975830078125, + "Volume": 666800 + }, + { + "Date": "2026-03-10", + "Open": 134.38769034110754, + "Close": 134.08139038085938, + "Volume": 637300 + }, + { + "Date": "2026-03-11", + "Open": 133.55770813510287, + "Close": 133.07354736328125, + "Volume": 440300 + }, + { + "Date": "2026-03-12", + "Open": 132.64869461753108, + "Close": 132.33250427246094, + "Volume": 512800 + }, + { + "Date": "2026-03-13", + "Open": 133.64662923356065, + "Close": 132.5399932861328, + "Volume": 400700 + }, + { + "Date": "2026-03-16", + "Open": 133.52000427246094, + "Close": 133.67999267578125, + "Volume": 464700 + }, + { + "Date": "2026-03-17", + "Open": 134.47999572753906, + "Close": 134.10000610351562, + "Volume": 414600 + }, + { + "Date": "2026-03-18", + "Open": 134.2100067138672, + "Close": 130.50999450683594, + "Volume": 679900 + }, + { + "Date": "2026-03-19", + "Open": 129.52999877929688, + "Close": 127.41000366210938, + "Volume": 743500 + }, + { + "Date": "2026-03-20", + "Open": 127.16000366210938, + "Close": 124.56999969482422, + "Volume": 1091700 + }, + { + "Date": "2026-03-23", + "Open": 127.08999633789062, + "Close": 127.12000274658203, + "Volume": 1024000 + }, + { + "Date": "2026-03-24", + "Open": 126.55000305175781, + "Close": 127.5199966430664, + "Volume": 606000 + }, + { + "Date": "2026-03-25", + "Open": 128.05999755859375, + "Close": 126.47000122070312, + "Volume": 428600 + }, + { + "Date": "2026-03-26", + "Open": 126.0999984741211, + "Close": 126.48999786376953, + "Volume": 461000 + }, + { + "Date": "2026-03-27", + "Open": 126.37000274658203, + "Close": 123.7699966430664, + "Volume": 678000 + }, + { + "Date": "2026-03-30", + "Open": 123.91000366210938, + "Close": 123.70999908447266, + "Volume": 823700 + }, + { + "Date": "2026-03-31", + "Open": 124.81999969482422, + "Close": 126.66000366210938, + "Volume": 968800 + }, + { + "Date": "2026-04-01", + "Open": 126.55000305175781, + "Close": 126.01000213623047, + "Volume": 552100 + }, + { + "Date": "2026-04-02", + "Open": 125.19999694824219, + "Close": 127.63999938964844, + "Volume": 533200 + }, + { + "Date": "2026-04-06", + "Open": 127.0199966430664, + "Close": 128.19000244140625, + "Volume": 332400 + }, + { + "Date": "2026-04-07", + "Open": 128.19000244140625, + "Close": 128.77000427246094, + "Volume": 362500 + }, + { + "Date": "2026-04-08", + "Open": 131.7100067138672, + "Close": 132.1699981689453, + "Volume": 92748 + } + ], + "LAD": [ + { + "Date": "2025-11-26", + "Open": 316.30731156298026, + "Close": 317.9339599609375, + "Volume": 172200 + }, + { + "Date": "2025-11-28", + "Open": 318.5826113913436, + "Close": 318.1834411621094, + "Volume": 93900 + }, + { + "Date": "2025-12-01", + "Open": 314.7305897101946, + "Close": 320.0396423339844, + "Volume": 264700 + }, + { + "Date": "2025-12-02", + "Open": 321.78602572278464, + "Close": 317.0458068847656, + "Volume": 289500 + }, + { + "Date": "2025-12-03", + "Open": 318.41297653093847, + "Close": 325.0892028808594, + "Volume": 586900 + }, + { + "Date": "2025-12-04", + "Open": 324.4105919899239, + "Close": 324.34075927734375, + "Volume": 229200 + }, + { + "Date": "2025-12-05", + "Open": 324.7499206476163, + "Close": 327.71380615234375, + "Volume": 237300 + }, + { + "Date": "2025-12-08", + "Open": 327.63394704930374, + "Close": 324.560302734375, + "Volume": 357400 + }, + { + "Date": "2025-12-09", + "Open": 322.3448746631639, + "Close": 331.216552734375, + "Volume": 256300 + }, + { + "Date": "2025-12-10", + "Open": 331.63571337375754, + "Close": 351.4847412109375, + "Volume": 403200 + }, + { + "Date": "2025-12-11", + "Open": 352.48268992441905, + "Close": 355.92559814453125, + "Volume": 343500 + }, + { + "Date": "2025-12-12", + "Open": 359.2586988122975, + "Close": 343.6708679199219, + "Volume": 255500 + }, + { + "Date": "2025-12-15", + "Open": 345.1178696774831, + "Close": 345.96612548828125, + "Volume": 366200 + }, + { + "Date": "2025-12-16", + "Open": 345.5270301588239, + "Close": 342.7128601074219, + "Volume": 244100 + }, + { + "Date": "2025-12-17", + "Open": 342.44340287396017, + "Close": 343.3814697265625, + "Volume": 235100 + }, + { + "Date": "2025-12-18", + "Open": 345.19773228550315, + "Close": 338.9606018066406, + "Volume": 219800 + }, + { + "Date": "2025-12-19", + "Open": 337.2441246777813, + "Close": 343.181884765625, + "Volume": 742400 + }, + { + "Date": "2025-12-22", + "Open": 343.1619051285364, + "Close": 341.89453125, + "Volume": 132600 + }, + { + "Date": "2025-12-23", + "Open": 342.43341888167475, + "Close": 341.5352478027344, + "Volume": 149700 + }, + { + "Date": "2025-12-24", + "Open": 341.4754009991962, + "Close": 344.6987609863281, + "Volume": 63800 + }, + { + "Date": "2025-12-26", + "Open": 341.3257016107273, + "Close": 343.7008056640625, + "Volume": 108400 + }, + { + "Date": "2025-12-29", + "Open": 342.8625333272586, + "Close": 338.122314453125, + "Volume": 134700 + }, + { + "Date": "2025-12-30", + "Open": 337.67324028344626, + "Close": 335.2881774902344, + "Volume": 151400 + }, + { + "Date": "2025-12-31", + "Open": 335.07857926885106, + "Close": 331.6456604003906, + "Volume": 167000 + }, + { + "Date": "2026-01-02", + "Open": 333.39206612176594, + "Close": 331.60577392578125, + "Volume": 206100 + }, + { + "Date": "2026-01-05", + "Open": 329.83940196681925, + "Close": 328.01318359375, + "Volume": 349500 + }, + { + "Date": "2026-01-06", + "Open": 324.4305764217306, + "Close": 326.2368469238281, + "Volume": 273300 + }, + { + "Date": "2026-01-07", + "Open": 326.5861198674974, + "Close": 326.5561828613281, + "Volume": 228300 + }, + { + "Date": "2026-01-08", + "Open": 324.330764373568, + "Close": 331.9250793457031, + "Volume": 222900 + }, + { + "Date": "2026-01-09", + "Open": 331.8752067910493, + "Close": 335.71728515625, + "Volume": 253800 + }, + { + "Date": "2026-01-12", + "Open": 333.22241566922514, + "Close": 330.4880676269531, + "Volume": 224200 + }, + { + "Date": "2026-01-13", + "Open": 330.5978437028596, + "Close": 338.601318359375, + "Volume": 220000 + }, + { + "Date": "2026-01-14", + "Open": 337.8029751706052, + "Close": 332.3143005371094, + "Volume": 185600 + }, + { + "Date": "2026-01-15", + "Open": 331.8652200493604, + "Close": 331.6955871582031, + "Volume": 166600 + }, + { + "Date": "2026-01-16", + "Open": 331.8153270118763, + "Close": 331.3662414550781, + "Volume": 169200 + }, + { + "Date": "2026-01-20", + "Open": 324.49045989455664, + "Close": 325.7977600097656, + "Volume": 207400 + }, + { + "Date": "2026-01-21", + "Open": 328.70177057484665, + "Close": 336.4757385253906, + "Volume": 208200 + }, + { + "Date": "2026-01-22", + "Open": 340.29782418981364, + "Close": 334.25030517578125, + "Volume": 211400 + }, + { + "Date": "2026-01-23", + "Open": 330.8672590119721, + "Close": 321.8359069824219, + "Volume": 213700 + }, + { + "Date": "2026-01-26", + "Open": 321.77605578708324, + "Close": 321.93572998046875, + "Volume": 172600 + }, + { + "Date": "2026-01-27", + "Open": 323.52243280314485, + "Close": 326.4963073730469, + "Volume": 187500 + }, + { + "Date": "2026-01-28", + "Open": 327.5341574218862, + "Close": 328.6917724609375, + "Volume": 270400 + }, + { + "Date": "2026-01-29", + "Open": 323.93159982190724, + "Close": 326.3965148925781, + "Volume": 295800 + }, + { + "Date": "2026-01-30", + "Open": 324.4704984215205, + "Close": 322.77398681640625, + "Volume": 415500 + }, + { + "Date": "2026-02-02", + "Open": 320.61842326598696, + "Close": 326.98529052734375, + "Volume": 270600 + }, + { + "Date": "2026-02-03", + "Open": 327.5740949850548, + "Close": 328.74169921875, + "Volume": 200500 + }, + { + "Date": "2026-02-04", + "Open": 332.2544123261433, + "Close": 339.14019775390625, + "Volume": 234500 + }, + { + "Date": "2026-02-05", + "Open": 336.6054237652739, + "Close": 331.4959716796875, + "Volume": 240900 + }, + { + "Date": "2026-02-06", + "Open": 332.44404989966233, + "Close": 343.5311584472656, + "Volume": 257600 + }, + { + "Date": "2026-02-09", + "Open": 339.29989972202776, + "Close": 330.3683166503906, + "Volume": 281900 + }, + { + "Date": "2026-02-10", + "Open": 330.6976347049416, + "Close": 325.8775634765625, + "Volume": 732100 + }, + { + "Date": "2026-02-11", + "Open": 316.34723185920444, + "Close": 319.7502136230469, + "Volume": 753600 + }, + { + "Date": "2026-02-12", + "Open": 320.1393989173595, + "Close": 303.8829650878906, + "Volume": 556000 + }, + { + "Date": "2026-02-13", + "Open": 306.3977883630536, + "Close": 300.6995544433594, + "Volume": 349100 + }, + { + "Date": "2026-02-17", + "Open": 296.68778570383273, + "Close": 300.42010498046875, + "Volume": 392400 + }, + { + "Date": "2026-02-18", + "Open": 299.9111650374956, + "Close": 304.5116882324219, + "Volume": 286300 + }, + { + "Date": "2026-02-19", + "Open": 300.4101355432681, + "Close": 296.68780517578125, + "Volume": 419400 + }, + { + "Date": "2026-02-20", + "Open": 293.79377422592614, + "Close": 293.0453186035156, + "Volume": 345400 + }, + { + "Date": "2026-02-23", + "Open": 295.5501699329073, + "Close": 284.3832092285156, + "Volume": 396600 + }, + { + "Date": "2026-02-24", + "Open": 284.80235206130794, + "Close": 282.9162292480469, + "Volume": 434500 + }, + { + "Date": "2026-02-25", + "Open": 282.3972940126155, + "Close": 278.94439697265625, + "Volume": 329600 + }, + { + "Date": "2026-02-26", + "Open": 280.9502952997857, + "Close": 280.88043212890625, + "Volume": 199900 + }, + { + "Date": "2026-02-27", + "Open": 274.57344337498483, + "Close": 279.0042724609375, + "Volume": 338100 + }, + { + "Date": "2026-03-02", + "Open": 273.41584750649236, + "Close": 272.7871398925781, + "Volume": 379200 + }, + { + "Date": "2026-03-03", + "Open": 265.7217078382804, + "Close": 271.3999938964844, + "Volume": 326400 + }, + { + "Date": "2026-03-04", + "Open": 273.7950486556491, + "Close": 272.7472229003906, + "Volume": 152400 + }, + { + "Date": "2026-03-05", + "Open": 268.71553299126, + "Close": 266.5500183105469, + "Volume": 239200 + }, + { + "Date": "2026-03-06", + "Open": 261.989990234375, + "Close": 259.6499938964844, + "Volume": 478100 + }, + { + "Date": "2026-03-09", + "Open": 254.47000122070312, + "Close": 265.4700012207031, + "Volume": 485200 + }, + { + "Date": "2026-03-10", + "Open": 265.44000244140625, + "Close": 261.82000732421875, + "Volume": 305200 + }, + { + "Date": "2026-03-11", + "Open": 261.9200134277344, + "Close": 263.82000732421875, + "Volume": 295800 + }, + { + "Date": "2026-03-12", + "Open": 259.3299865722656, + "Close": 255.85000610351562, + "Volume": 460700 + }, + { + "Date": "2026-03-13", + "Open": 257.0400085449219, + "Close": 254.6999969482422, + "Volume": 394100 + }, + { + "Date": "2026-03-16", + "Open": 257.80999755859375, + "Close": 252.4499969482422, + "Volume": 326400 + }, + { + "Date": "2026-03-17", + "Open": 256.8800048828125, + "Close": 250.97000122070312, + "Volume": 269000 + }, + { + "Date": "2026-03-18", + "Open": 249.5, + "Close": 249.88999938964844, + "Volume": 367100 + }, + { + "Date": "2026-03-19", + "Open": 247.50999450683594, + "Close": 248.30999755859375, + "Volume": 553200 + }, + { + "Date": "2026-03-20", + "Open": 246.75999450683594, + "Close": 243.0, + "Volume": 578300 + }, + { + "Date": "2026-03-23", + "Open": 249.8800048828125, + "Close": 252.5800018310547, + "Volume": 411700 + }, + { + "Date": "2026-03-24", + "Open": 249.83999633789062, + "Close": 251.9499969482422, + "Volume": 287000 + }, + { + "Date": "2026-03-25", + "Open": 255.0800018310547, + "Close": 254.1999969482422, + "Volume": 238500 + }, + { + "Date": "2026-03-26", + "Open": 252.6999969482422, + "Close": 256.8399963378906, + "Volume": 314100 + }, + { + "Date": "2026-03-27", + "Open": 255.82000732421875, + "Close": 250.4499969482422, + "Volume": 261900 + }, + { + "Date": "2026-03-30", + "Open": 251.4199981689453, + "Close": 245.88999938964844, + "Volume": 379700 + }, + { + "Date": "2026-03-31", + "Open": 250.22000122070312, + "Close": 249.72000122070312, + "Volume": 319300 + }, + { + "Date": "2026-04-01", + "Open": 250.19000244140625, + "Close": 250.82000732421875, + "Volume": 332400 + }, + { + "Date": "2026-04-02", + "Open": 250.82000732421875, + "Close": 251.82000732421875, + "Volume": 221700 + }, + { + "Date": "2026-04-06", + "Open": 250.0, + "Close": 257.57000732421875, + "Volume": 279800 + }, + { + "Date": "2026-04-07", + "Open": 256.260009765625, + "Close": 261.5400085449219, + "Volume": 393200 + }, + { + "Date": "2026-04-08", + "Open": 269.5799865722656, + "Close": 271.6000061035156, + "Volume": 68994 + } + ], + "LBRDA": [ + { + "Date": "2025-11-26", + "Open": 46.68000030517578, + "Close": 46.060001373291016, + "Volume": 133700 + }, + { + "Date": "2025-11-28", + "Open": 46.119998931884766, + "Close": 46.310001373291016, + "Volume": 57000 + }, + { + "Date": "2025-12-01", + "Open": 46.20000076293945, + "Close": 45.33000183105469, + "Volume": 159100 + }, + { + "Date": "2025-12-02", + "Open": 45.5, + "Close": 45.5099983215332, + "Volume": 391600 + }, + { + "Date": "2025-12-03", + "Open": 45.18000030517578, + "Close": 46.130001068115234, + "Volume": 110800 + }, + { + "Date": "2025-12-04", + "Open": 46.290000915527344, + "Close": 46.130001068115234, + "Volume": 75600 + }, + { + "Date": "2025-12-05", + "Open": 46.029998779296875, + "Close": 47.29999923706055, + "Volume": 117800 + }, + { + "Date": "2025-12-08", + "Open": 47.619998931884766, + "Close": 47.2400016784668, + "Volume": 170600 + }, + { + "Date": "2025-12-09", + "Open": 47.04999923706055, + "Close": 47.43000030517578, + "Volume": 154800 + }, + { + "Date": "2025-12-10", + "Open": 47.4900016784668, + "Close": 49.33000183105469, + "Volume": 206300 + }, + { + "Date": "2025-12-11", + "Open": 49.529998779296875, + "Close": 48.9900016784668, + "Volume": 112800 + }, + { + "Date": "2025-12-12", + "Open": 49.459999084472656, + "Close": 47.880001068115234, + "Volume": 200300 + }, + { + "Date": "2025-12-15", + "Open": 47.880001068115234, + "Close": 48.38999938964844, + "Volume": 108400 + }, + { + "Date": "2025-12-16", + "Open": 48.38999938964844, + "Close": 48.93000030517578, + "Volume": 133400 + }, + { + "Date": "2025-12-17", + "Open": 48.959999084472656, + "Close": 48.439998626708984, + "Volume": 70800 + }, + { + "Date": "2025-12-18", + "Open": 48.91999816894531, + "Close": 47.9900016784668, + "Volume": 127100 + }, + { + "Date": "2025-12-19", + "Open": 47.91999816894531, + "Close": 47.81999969482422, + "Volume": 384400 + }, + { + "Date": "2025-12-22", + "Open": 48.0, + "Close": 48.029998779296875, + "Volume": 162100 + }, + { + "Date": "2025-12-23", + "Open": 47.619998931884766, + "Close": 47.630001068115234, + "Volume": 145600 + }, + { + "Date": "2025-12-24", + "Open": 47.630001068115234, + "Close": 48.31999969482422, + "Volume": 94600 + }, + { + "Date": "2025-12-26", + "Open": 48.31999969482422, + "Close": 48.09000015258789, + "Volume": 63200 + }, + { + "Date": "2025-12-29", + "Open": 48.54999923706055, + "Close": 48.380001068115234, + "Volume": 116900 + }, + { + "Date": "2025-12-30", + "Open": 48.2599983215332, + "Close": 48.619998931884766, + "Volume": 112200 + }, + { + "Date": "2025-12-31", + "Open": 48.619998931884766, + "Close": 48.279998779296875, + "Volume": 106100 + }, + { + "Date": "2026-01-02", + "Open": 48.18000030517578, + "Close": 48.5099983215332, + "Volume": 114800 + }, + { + "Date": "2026-01-05", + "Open": 48.400001525878906, + "Close": 48.790000915527344, + "Volume": 180400 + }, + { + "Date": "2026-01-06", + "Open": 48.599998474121094, + "Close": 48.93000030517578, + "Volume": 174800 + }, + { + "Date": "2026-01-07", + "Open": 49.09000015258789, + "Close": 47.880001068115234, + "Volume": 133900 + }, + { + "Date": "2026-01-08", + "Open": 47.790000915527344, + "Close": 48.7599983215332, + "Volume": 134600 + }, + { + "Date": "2026-01-09", + "Open": 48.720001220703125, + "Close": 48.90999984741211, + "Volume": 168400 + }, + { + "Date": "2026-01-12", + "Open": 48.86000061035156, + "Close": 47.939998626708984, + "Volume": 120500 + }, + { + "Date": "2026-01-13", + "Open": 47.689998626708984, + "Close": 45.86000061035156, + "Volume": 113700 + }, + { + "Date": "2026-01-14", + "Open": 46.279998779296875, + "Close": 46.970001220703125, + "Volume": 172500 + }, + { + "Date": "2026-01-15", + "Open": 46.86000061035156, + "Close": 45.150001525878906, + "Volume": 165500 + }, + { + "Date": "2026-01-16", + "Open": 45.06999969482422, + "Close": 44.06999969482422, + "Volume": 153500 + }, + { + "Date": "2026-01-20", + "Open": 43.54999923706055, + "Close": 42.79999923706055, + "Volume": 124600 + }, + { + "Date": "2026-01-21", + "Open": 43.20000076293945, + "Close": 43.56999969482422, + "Volume": 156200 + }, + { + "Date": "2026-01-22", + "Open": 43.90999984741211, + "Close": 44.689998626708984, + "Volume": 179000 + }, + { + "Date": "2026-01-23", + "Open": 44.83000183105469, + "Close": 44.5, + "Volume": 225500 + }, + { + "Date": "2026-01-26", + "Open": 44.7599983215332, + "Close": 44.95000076293945, + "Volume": 132600 + }, + { + "Date": "2026-01-27", + "Open": 44.7400016784668, + "Close": 42.400001525878906, + "Volume": 209600 + }, + { + "Date": "2026-01-28", + "Open": 42.400001525878906, + "Close": 42.5099983215332, + "Volume": 218800 + }, + { + "Date": "2026-01-29", + "Open": 42.529998779296875, + "Close": 44.54999923706055, + "Volume": 187300 + }, + { + "Date": "2026-01-30", + "Open": 47.63999938964844, + "Close": 48.02000045776367, + "Volume": 444500 + }, + { + "Date": "2026-02-02", + "Open": 48.02000045776367, + "Close": 49.630001068115234, + "Volume": 222700 + }, + { + "Date": "2026-02-03", + "Open": 49.369998931884766, + "Close": 49.400001525878906, + "Volume": 176700 + }, + { + "Date": "2026-02-04", + "Open": 50.0099983215332, + "Close": 52.2400016784668, + "Volume": 257900 + }, + { + "Date": "2026-02-05", + "Open": 52.41999816894531, + "Close": 51.91999816894531, + "Volume": 286500 + }, + { + "Date": "2026-02-06", + "Open": 51.84000015258789, + "Close": 53.63999938964844, + "Volume": 134300 + }, + { + "Date": "2026-02-09", + "Open": 53.95000076293945, + "Close": 55.20000076293945, + "Volume": 180900 + }, + { + "Date": "2026-02-10", + "Open": 55.119998931884766, + "Close": 57.47999954223633, + "Volume": 288100 + }, + { + "Date": "2026-02-11", + "Open": 56.91999816894531, + "Close": 55.97999954223633, + "Volume": 138800 + }, + { + "Date": "2026-02-12", + "Open": 55.97999954223633, + "Close": 55.18000030517578, + "Volume": 208400 + }, + { + "Date": "2026-02-13", + "Open": 55.66999816894531, + "Close": 55.43000030517578, + "Volume": 140100 + }, + { + "Date": "2026-02-17", + "Open": 55.45000076293945, + "Close": 55.02000045776367, + "Volume": 89300 + }, + { + "Date": "2026-02-18", + "Open": 55.43000030517578, + "Close": 55.47999954223633, + "Volume": 122900 + }, + { + "Date": "2026-02-19", + "Open": 54.959999084472656, + "Close": 53.849998474121094, + "Volume": 96600 + }, + { + "Date": "2026-02-20", + "Open": 53.849998474121094, + "Close": 53.45000076293945, + "Volume": 160100 + }, + { + "Date": "2026-02-23", + "Open": 53.369998931884766, + "Close": 52.869998931884766, + "Volume": 116100 + }, + { + "Date": "2026-02-24", + "Open": 53.0, + "Close": 53.849998474121094, + "Volume": 106100 + }, + { + "Date": "2026-02-25", + "Open": 53.849998474121094, + "Close": 52.45000076293945, + "Volume": 99700 + }, + { + "Date": "2026-02-26", + "Open": 52.970001220703125, + "Close": 52.95000076293945, + "Volume": 98400 + }, + { + "Date": "2026-02-27", + "Open": 53.29999923706055, + "Close": 54.58000183105469, + "Volume": 138700 + }, + { + "Date": "2026-03-02", + "Open": 53.9900016784668, + "Close": 54.33000183105469, + "Volume": 142600 + }, + { + "Date": "2026-03-03", + "Open": 52.849998474121094, + "Close": 53.43000030517578, + "Volume": 115700 + }, + { + "Date": "2026-03-04", + "Open": 53.189998626708984, + "Close": 53.959999084472656, + "Volume": 142600 + }, + { + "Date": "2026-03-05", + "Open": 53.900001525878906, + "Close": 53.52000045776367, + "Volume": 176100 + }, + { + "Date": "2026-03-06", + "Open": 53.630001068115234, + "Close": 54.06999969482422, + "Volume": 119200 + }, + { + "Date": "2026-03-09", + "Open": 54.06999969482422, + "Close": 51.91999816894531, + "Volume": 138700 + }, + { + "Date": "2026-03-10", + "Open": 52.060001373291016, + "Close": 50.91999816894531, + "Volume": 170300 + }, + { + "Date": "2026-03-11", + "Open": 51.27000045776367, + "Close": 52.08000183105469, + "Volume": 130700 + }, + { + "Date": "2026-03-12", + "Open": 52.08000183105469, + "Close": 50.029998779296875, + "Volume": 231700 + }, + { + "Date": "2026-03-13", + "Open": 50.66999816894531, + "Close": 50.560001373291016, + "Volume": 306300 + }, + { + "Date": "2026-03-16", + "Open": 50.775001525878906, + "Close": 50.5099983215332, + "Volume": 220700 + }, + { + "Date": "2026-03-17", + "Open": 50.9900016784668, + "Close": 51.709999084472656, + "Volume": 285900 + }, + { + "Date": "2026-03-18", + "Open": 51.31999969482422, + "Close": 48.47999954223633, + "Volume": 305300 + }, + { + "Date": "2026-03-19", + "Open": 48.150001525878906, + "Close": 49.060001373291016, + "Volume": 362200 + }, + { + "Date": "2026-03-20", + "Open": 49.029998779296875, + "Close": 49.470001220703125, + "Volume": 196700 + }, + { + "Date": "2026-03-23", + "Open": 50.5, + "Close": 50.220001220703125, + "Volume": 181000 + }, + { + "Date": "2026-03-24", + "Open": 49.470001220703125, + "Close": 50.61000061035156, + "Volume": 156100 + }, + { + "Date": "2026-03-25", + "Open": 51.0, + "Close": 50.91999816894531, + "Volume": 126500 + }, + { + "Date": "2026-03-26", + "Open": 50.27000045776367, + "Close": 50.779998779296875, + "Volume": 146300 + }, + { + "Date": "2026-03-27", + "Open": 50.86000061035156, + "Close": 50.959999084472656, + "Volume": 107000 + }, + { + "Date": "2026-03-30", + "Open": 51.20000076293945, + "Close": 51.38999938964844, + "Volume": 126500 + }, + { + "Date": "2026-03-31", + "Open": 51.56999969482422, + "Close": 50.220001220703125, + "Volume": 217800 + }, + { + "Date": "2026-04-01", + "Open": 49.900001525878906, + "Close": 50.20000076293945, + "Volume": 123800 + }, + { + "Date": "2026-04-02", + "Open": 49.779998779296875, + "Close": 51.060001373291016, + "Volume": 104800 + }, + { + "Date": "2026-04-06", + "Open": 51.02000045776367, + "Close": 51.2400016784668, + "Volume": 97300 + }, + { + "Date": "2026-04-07", + "Open": 51.150001525878906, + "Close": 52.02000045776367, + "Volume": 106100 + }, + { + "Date": "2026-04-08", + "Open": 52.880001068115234, + "Close": 51.619998931884766, + "Volume": 59802 + } + ], + "L": [ + { + "Date": "2025-11-26", + "Open": 107.68791592655458, + "Close": 108.19762420654297, + "Volume": 689700 + }, + { + "Date": "2025-11-28", + "Open": 108.35752457423297, + "Close": 107.80784606933594, + "Volume": 424300 + }, + { + "Date": "2025-12-01", + "Open": 107.70789740995508, + "Close": 106.33869171142578, + "Volume": 897000 + }, + { + "Date": "2025-12-02", + "Open": 106.75844942008062, + "Close": 106.24874114990234, + "Volume": 733100 + }, + { + "Date": "2025-12-03", + "Open": 106.42863548311722, + "Close": 105.6890640258789, + "Volume": 755100 + }, + { + "Date": "2025-12-04", + "Open": 105.65908898271796, + "Close": 104.42979431152344, + "Volume": 918300 + }, + { + "Date": "2025-12-05", + "Open": 104.52973426265496, + "Close": 102.76075744628906, + "Volume": 870500 + }, + { + "Date": "2025-12-08", + "Open": 102.8507058132925, + "Close": 101.35157012939453, + "Volume": 1255000 + }, + { + "Date": "2025-12-09", + "Open": 101.5214692357614, + "Close": 102.50090026855469, + "Volume": 1043800 + }, + { + "Date": "2025-12-10", + "Open": 102.41096170507493, + "Close": 102.5508804321289, + "Volume": 1445100 + }, + { + "Date": "2025-12-11", + "Open": 102.84070719841856, + "Close": 104.5896987915039, + "Volume": 1111800 + }, + { + "Date": "2025-12-12", + "Open": 105.06942039201223, + "Close": 104.24989318847656, + "Volume": 634500 + }, + { + "Date": "2025-12-15", + "Open": 104.64966481967589, + "Close": 105.3492660522461, + "Volume": 883900 + }, + { + "Date": "2025-12-16", + "Open": 105.44921069832725, + "Close": 103.90010070800781, + "Volume": 981600 + }, + { + "Date": "2025-12-17", + "Open": 103.93007532378763, + "Close": 105.97889709472656, + "Volume": 892300 + }, + { + "Date": "2025-12-18", + "Open": 105.64908850675032, + "Close": 105.79900360107422, + "Volume": 813000 + }, + { + "Date": "2025-12-19", + "Open": 105.70905435323016, + "Close": 106.51859283447266, + "Volume": 1653100 + }, + { + "Date": "2025-12-22", + "Open": 106.53857254626911, + "Close": 108.0177230834961, + "Volume": 673400 + }, + { + "Date": "2025-12-23", + "Open": 108.29756013059486, + "Close": 107.44805145263672, + "Volume": 679300 + }, + { + "Date": "2025-12-24", + "Open": 107.20818734616711, + "Close": 107.26815795898438, + "Volume": 323500 + }, + { + "Date": "2025-12-26", + "Open": 107.2381746383783, + "Close": 106.33869171142578, + "Volume": 349900 + }, + { + "Date": "2025-12-29", + "Open": 106.59854338207923, + "Close": 106.17877960205078, + "Volume": 574300 + }, + { + "Date": "2025-12-30", + "Open": 106.12881469726562, + "Close": 106.12881469726562, + "Volume": 368400 + }, + { + "Date": "2025-12-31", + "Open": 106.12881883333817, + "Close": 105.24932098388672, + "Volume": 636500 + }, + { + "Date": "2026-01-02", + "Open": 104.9395013674009, + "Close": 104.59970092773438, + "Volume": 583300 + }, + { + "Date": "2026-01-05", + "Open": 104.04001295691558, + "Close": 105.6091079711914, + "Volume": 521000 + }, + { + "Date": "2026-01-06", + "Open": 104.96948305934266, + "Close": 105.12939453125, + "Volume": 842900 + }, + { + "Date": "2026-01-07", + "Open": 104.95948391205091, + "Close": 105.38923645019531, + "Volume": 652400 + }, + { + "Date": "2026-01-08", + "Open": 105.47918871751502, + "Close": 105.42921447753906, + "Volume": 695600 + }, + { + "Date": "2026-01-09", + "Open": 105.12939401294024, + "Close": 104.51974487304688, + "Volume": 590800 + }, + { + "Date": "2026-01-12", + "Open": 104.44978145482862, + "Close": 104.45977020263672, + "Volume": 787800 + }, + { + "Date": "2026-01-13", + "Open": 104.51973948779988, + "Close": 102.71077728271484, + "Volume": 604400 + }, + { + "Date": "2026-01-14", + "Open": 102.7707531059165, + "Close": 103.5403060913086, + "Volume": 942200 + }, + { + "Date": "2026-01-15", + "Open": 103.68022305933698, + "Close": 103.1005630493164, + "Volume": 623400 + }, + { + "Date": "2026-01-16", + "Open": 102.84071378099068, + "Close": 102.43094635009766, + "Volume": 1118500 + }, + { + "Date": "2026-01-20", + "Open": 102.03117264046192, + "Close": 102.24105834960938, + "Volume": 940100 + }, + { + "Date": "2026-01-21", + "Open": 102.59085547321149, + "Close": 102.32100677490234, + "Volume": 731700 + }, + { + "Date": "2026-01-22", + "Open": 102.08114347282735, + "Close": 102.34099578857422, + "Volume": 734500 + }, + { + "Date": "2026-01-23", + "Open": 102.20107871851086, + "Close": 101.80130767822266, + "Volume": 677100 + }, + { + "Date": "2026-01-26", + "Open": 102.2410560580189, + "Close": 102.62083435058594, + "Volume": 567400 + }, + { + "Date": "2026-01-27", + "Open": 102.61084027763434, + "Close": 102.24105834960938, + "Volume": 542900 + }, + { + "Date": "2026-01-28", + "Open": 101.78131303357063, + "Close": 102.7507553100586, + "Volume": 523500 + }, + { + "Date": "2026-01-29", + "Open": 103.43036556566581, + "Close": 104.61968231201172, + "Volume": 689300 + }, + { + "Date": "2026-01-30", + "Open": 104.44978374150277, + "Close": 105.50917053222656, + "Volume": 682200 + }, + { + "Date": "2026-02-02", + "Open": 105.51916583789415, + "Close": 105.71904754638672, + "Volume": 743500 + }, + { + "Date": "2026-02-03", + "Open": 105.51916662974597, + "Close": 107.34811401367188, + "Volume": 711700 + }, + { + "Date": "2026-02-04", + "Open": 107.78785197417199, + "Close": 109.366943359375, + "Volume": 1157800 + }, + { + "Date": "2026-02-05", + "Open": 109.7067458232016, + "Close": 110.82610321044922, + "Volume": 874400 + }, + { + "Date": "2026-02-06", + "Open": 111.57567640502049, + "Close": 111.20588684082031, + "Volume": 702600 + }, + { + "Date": "2026-02-09", + "Open": 112.73500440698582, + "Close": 110.83609771728516, + "Volume": 1247100 + }, + { + "Date": "2026-02-10", + "Open": 109.52684742255822, + "Close": 109.89663696289062, + "Volume": 780600 + }, + { + "Date": "2026-02-11", + "Open": 109.66678030590359, + "Close": 110.10652160644531, + "Volume": 686000 + }, + { + "Date": "2026-02-12", + "Open": 111.13592629325052, + "Close": 109.94661712646484, + "Volume": 1065700 + }, + { + "Date": "2026-02-13", + "Open": 109.57682840936128, + "Close": 108.71732330322266, + "Volume": 739700 + }, + { + "Date": "2026-02-17", + "Open": 109.5568367637169, + "Close": 110.42633056640625, + "Volume": 770700 + }, + { + "Date": "2026-02-18", + "Open": 110.31639943038189, + "Close": 108.59739685058594, + "Volume": 781600 + }, + { + "Date": "2026-02-19", + "Open": 108.50744159453696, + "Close": 108.28756713867188, + "Volume": 458700 + }, + { + "Date": "2026-02-20", + "Open": 108.66735490342873, + "Close": 109.70674896240234, + "Volume": 586000 + }, + { + "Date": "2026-02-23", + "Open": 109.99658237741399, + "Close": 108.6473617553711, + "Volume": 602600 + }, + { + "Date": "2026-02-24", + "Open": 108.34753599945047, + "Close": 109.27699279785156, + "Volume": 757100 + }, + { + "Date": "2026-02-25", + "Open": 109.5199966430664, + "Close": 109.44999694824219, + "Volume": 645800 + }, + { + "Date": "2026-02-26", + "Open": 109.87999725341797, + "Close": 109.43000030517578, + "Volume": 750200 + }, + { + "Date": "2026-02-27", + "Open": 109.62999725341797, + "Close": 110.0199966430664, + "Volume": 1119400 + }, + { + "Date": "2026-03-02", + "Open": 110.05999755859375, + "Close": 112.19000244140625, + "Volume": 682400 + }, + { + "Date": "2026-03-03", + "Open": 111.56999969482422, + "Close": 111.5, + "Volume": 959600 + }, + { + "Date": "2026-03-04", + "Open": 111.18000030517578, + "Close": 111.48999786376953, + "Volume": 484000 + }, + { + "Date": "2026-03-05", + "Open": 110.86000061035156, + "Close": 110.0, + "Volume": 591600 + }, + { + "Date": "2026-03-06", + "Open": 109.16000366210938, + "Close": 109.66000366210938, + "Volume": 630900 + }, + { + "Date": "2026-03-09", + "Open": 109.04000091552734, + "Close": 109.0999984741211, + "Volume": 645200 + }, + { + "Date": "2026-03-10", + "Open": 108.80999755859375, + "Close": 109.16000366210938, + "Volume": 554700 + }, + { + "Date": "2026-03-11", + "Open": 108.97000122070312, + "Close": 108.77999877929688, + "Volume": 656400 + }, + { + "Date": "2026-03-12", + "Open": 107.94000244140625, + "Close": 108.43000030517578, + "Volume": 815200 + }, + { + "Date": "2026-03-13", + "Open": 108.66000366210938, + "Close": 108.0199966430664, + "Volume": 467000 + }, + { + "Date": "2026-03-16", + "Open": 108.94999694824219, + "Close": 108.48999786376953, + "Volume": 566400 + }, + { + "Date": "2026-03-17", + "Open": 109.23999786376953, + "Close": 108.58000183105469, + "Volume": 445300 + }, + { + "Date": "2026-03-18", + "Open": 108.0199966430664, + "Close": 106.16000366210938, + "Volume": 662000 + }, + { + "Date": "2026-03-19", + "Open": 106.1500015258789, + "Close": 105.6500015258789, + "Volume": 783800 + }, + { + "Date": "2026-03-20", + "Open": 105.70999908447266, + "Close": 105.5999984741211, + "Volume": 1415300 + }, + { + "Date": "2026-03-23", + "Open": 107.3499984741211, + "Close": 106.44999694824219, + "Volume": 537900 + }, + { + "Date": "2026-03-24", + "Open": 106.23999786376953, + "Close": 107.13999938964844, + "Volume": 523500 + }, + { + "Date": "2026-03-25", + "Open": 107.55000305175781, + "Close": 106.4000015258789, + "Volume": 520700 + }, + { + "Date": "2026-03-26", + "Open": 106.51000213623047, + "Close": 106.87000274658203, + "Volume": 406100 + }, + { + "Date": "2026-03-27", + "Open": 106.87999725341797, + "Close": 104.05999755859375, + "Volume": 1209800 + }, + { + "Date": "2026-03-30", + "Open": 104.88999938964844, + "Close": 105.83000183105469, + "Volume": 657100 + }, + { + "Date": "2026-03-31", + "Open": 106.9000015258789, + "Close": 106.73999786376953, + "Volume": 751600 + }, + { + "Date": "2026-04-01", + "Open": 105.0199966430664, + "Close": 106.63999938964844, + "Volume": 649200 + }, + { + "Date": "2026-04-02", + "Open": 106.66999816894531, + "Close": 107.69000244140625, + "Volume": 519400 + }, + { + "Date": "2026-04-06", + "Open": 105.68000030517578, + "Close": 107.7699966430664, + "Volume": 419700 + }, + { + "Date": "2026-04-07", + "Open": 107.30000305175781, + "Close": 107.91999816894531, + "Volume": 501200 + }, + { + "Date": "2026-04-08", + "Open": 108.16999816894531, + "Close": 109.21499633789062, + "Volume": 90509 + } + ], + "LFUS": [ + { + "Date": "2025-11-26", + "Open": 253.14428334205343, + "Close": 255.54910278320312, + "Volume": 161000 + }, + { + "Date": "2025-11-28", + "Open": 255.99811221644842, + "Close": 255.46925354003906, + "Volume": 79300 + }, + { + "Date": "2025-12-01", + "Open": 251.7373115500318, + "Close": 253.01455688476562, + "Volume": 232000 + }, + { + "Date": "2025-12-02", + "Open": 252.38590298625326, + "Close": 252.93472290039062, + "Volume": 162200 + }, + { + "Date": "2025-12-03", + "Open": 252.23624295817, + "Close": 256.5569152832031, + "Volume": 233600 + }, + { + "Date": "2025-12-04", + "Open": 256.0879409156586, + "Close": 258.432861328125, + "Volume": 161000 + }, + { + "Date": "2025-12-05", + "Open": 258.3929837252902, + "Close": 258.9916687011719, + "Volume": 177500 + }, + { + "Date": "2025-12-08", + "Open": 261.49628585785786, + "Close": 258.6125183105469, + "Volume": 265200 + }, + { + "Date": "2025-12-09", + "Open": 257.12568696849166, + "Close": 256.7365417480469, + "Volume": 128000 + }, + { + "Date": "2025-12-10", + "Open": 257.17558564842716, + "Close": 266.1163024902344, + "Volume": 263900 + }, + { + "Date": "2025-12-11", + "Open": 265.44775795966, + "Close": 271.66436767578125, + "Volume": 230800 + }, + { + "Date": "2025-12-12", + "Open": 271.0257246540953, + "Close": 261.69586181640625, + "Volume": 313900 + }, + { + "Date": "2025-12-15", + "Open": 262.65377174321384, + "Close": 259.989501953125, + "Volume": 214700 + }, + { + "Date": "2025-12-16", + "Open": 258.59253152073654, + "Close": 252.60543823242188, + "Volume": 275400 + }, + { + "Date": "2025-12-17", + "Open": 252.98462312939915, + "Close": 250.79933166503906, + "Volume": 199200 + }, + { + "Date": "2025-12-18", + "Open": 253.24405281276515, + "Close": 250.83924865722656, + "Volume": 148300 + }, + { + "Date": "2025-12-19", + "Open": 250.519934808934, + "Close": 254.4514617919922, + "Volume": 426100 + }, + { + "Date": "2025-12-22", + "Open": 256.21764670153397, + "Close": 255.6987762451172, + "Volume": 127100 + }, + { + "Date": "2025-12-23", + "Open": 255.25973059277277, + "Close": 258.44287109375, + "Volume": 189900 + }, + { + "Date": "2025-12-24", + "Open": 259.5903865184396, + "Close": 259.9695739746094, + "Volume": 72100 + }, + { + "Date": "2025-12-26", + "Open": 260.5084017188711, + "Close": 261.546142578125, + "Volume": 122200 + }, + { + "Date": "2025-12-29", + "Open": 259.94963247054943, + "Close": 256.78643798828125, + "Volume": 112500 + }, + { + "Date": "2025-12-30", + "Open": 256.96603449408707, + "Close": 256.7964172363281, + "Volume": 151100 + }, + { + "Date": "2025-12-31", + "Open": 256.6467378969178, + "Close": 252.3759307861328, + "Volume": 119300 + }, + { + "Date": "2026-01-02", + "Open": 253.55340336486682, + "Close": 261.9752502441406, + "Volume": 140500 + }, + { + "Date": "2026-01-05", + "Open": 263.9709539735918, + "Close": 269.94805908203125, + "Volume": 211000 + }, + { + "Date": "2026-01-06", + "Open": 268.77060852309495, + "Close": 277.99072265625, + "Volume": 229900 + }, + { + "Date": "2026-01-07", + "Open": 275.3663624357946, + "Close": 271.6144714355469, + "Volume": 168200 + }, + { + "Date": "2026-01-08", + "Open": 269.1198457426124, + "Close": 272.1932067871094, + "Volume": 280700 + }, + { + "Date": "2026-01-09", + "Open": 273.98933591103787, + "Close": 277.7911682128906, + "Volume": 147100 + }, + { + "Date": "2026-01-12", + "Open": 275.6058644598965, + "Close": 275.33642578125, + "Volume": 170800 + }, + { + "Date": "2026-01-13", + "Open": 274.8075813909824, + "Close": 280.5951232910156, + "Volume": 120600 + }, + { + "Date": "2026-01-14", + "Open": 280.5951043088281, + "Close": 279.7369384765625, + "Volume": 170700 + }, + { + "Date": "2026-01-15", + "Open": 283.37910384019176, + "Close": 293.1679992675781, + "Volume": 262400 + }, + { + "Date": "2026-01-16", + "Open": 295.97193080580126, + "Close": 296.6405029296875, + "Volume": 262700 + }, + { + "Date": "2026-01-20", + "Open": 290.3640255810742, + "Close": 285.853759765625, + "Volume": 176000 + }, + { + "Date": "2026-01-21", + "Open": 290.27423610197224, + "Close": 300.8514404296875, + "Volume": 243100 + }, + { + "Date": "2026-01-22", + "Open": 304.3439152535862, + "Close": 299.66400146484375, + "Volume": 157600 + }, + { + "Date": "2026-01-23", + "Open": 297.9676445319503, + "Close": 289.7254333496094, + "Volume": 241300 + }, + { + "Date": "2026-01-26", + "Open": 289.32629583320846, + "Close": 289.8651123046875, + "Volume": 226900 + }, + { + "Date": "2026-01-27", + "Open": 289.8750817499492, + "Close": 295.53289794921875, + "Volume": 206100 + }, + { + "Date": "2026-01-28", + "Open": 308.89409152438526, + "Close": 313.5740051269531, + "Volume": 488300 + }, + { + "Date": "2026-01-29", + "Open": 318.8027378674397, + "Close": 325.79766845703125, + "Volume": 376200 + }, + { + "Date": "2026-01-30", + "Open": 321.54681830500937, + "Close": 323.0635681152344, + "Volume": 561500 + }, + { + "Date": "2026-02-02", + "Open": 319.3815074611548, + "Close": 324.5802917480469, + "Volume": 312900 + }, + { + "Date": "2026-02-03", + "Open": 327.19463423816006, + "Close": 331.2259521484375, + "Volume": 286900 + }, + { + "Date": "2026-02-04", + "Open": 333.92015834784286, + "Close": 330.54742431640625, + "Volume": 212400 + }, + { + "Date": "2026-02-05", + "Open": 326.1568560127466, + "Close": 331.16607666015625, + "Volume": 292600 + }, + { + "Date": "2026-02-06", + "Open": 336.37486966979253, + "Close": 348.92779541015625, + "Volume": 311600 + }, + { + "Date": "2026-02-09", + "Open": 348.3889550428403, + "Close": 347.9399108886719, + "Volume": 225700 + }, + { + "Date": "2026-02-10", + "Open": 348.3789782628684, + "Close": 348.29913330078125, + "Volume": 111800 + }, + { + "Date": "2026-02-11", + "Open": 353.92702803653765, + "Close": 357.11016845703125, + "Volume": 200900 + }, + { + "Date": "2026-02-12", + "Open": 359.7644411620703, + "Close": 356.5114440917969, + "Volume": 265300 + }, + { + "Date": "2026-02-13", + "Open": 355.49364942448165, + "Close": 358.77655029296875, + "Volume": 205600 + }, + { + "Date": "2026-02-17", + "Open": 353.5677628605443, + "Close": 348.9876403808594, + "Volume": 234600 + }, + { + "Date": "2026-02-18", + "Open": 348.75815973862615, + "Close": 347.8999938964844, + "Volume": 186000 + }, + { + "Date": "2026-02-19", + "Open": 347.8999938964844, + "Close": 363.2799987792969, + "Volume": 807500 + }, + { + "Date": "2026-02-20", + "Open": 361.2699890136719, + "Close": 370.3299865722656, + "Volume": 232600 + }, + { + "Date": "2026-02-23", + "Open": 370.010009765625, + "Close": 368.3800048828125, + "Volume": 204800 + }, + { + "Date": "2026-02-24", + "Open": 368.3800048828125, + "Close": 368.6000061035156, + "Volume": 248000 + }, + { + "Date": "2026-02-25", + "Open": 368.6000061035156, + "Close": 376.69000244140625, + "Volume": 360800 + }, + { + "Date": "2026-02-26", + "Open": 375.57000732421875, + "Close": 362.4800109863281, + "Volume": 278400 + }, + { + "Date": "2026-02-27", + "Open": 357.3500061035156, + "Close": 352.4599914550781, + "Volume": 562600 + }, + { + "Date": "2026-03-02", + "Open": 351.92999267578125, + "Close": 361.3900146484375, + "Volume": 210000 + }, + { + "Date": "2026-03-03", + "Open": 348.5199890136719, + "Close": 345.05999755859375, + "Volume": 216900 + }, + { + "Date": "2026-03-04", + "Open": 350.0, + "Close": 337.9100036621094, + "Volume": 281700 + }, + { + "Date": "2026-03-05", + "Open": 331.7900085449219, + "Close": 323.5799865722656, + "Volume": 577900 + }, + { + "Date": "2026-03-06", + "Open": 313.0899963378906, + "Close": 302.2799987792969, + "Volume": 455400 + }, + { + "Date": "2026-03-09", + "Open": 295.9800109863281, + "Close": 306.92999267578125, + "Volume": 697100 + }, + { + "Date": "2026-03-10", + "Open": 307.8800048828125, + "Close": 323.7900085449219, + "Volume": 396100 + }, + { + "Date": "2026-03-11", + "Open": 321.9800109863281, + "Close": 330.7900085449219, + "Volume": 281200 + }, + { + "Date": "2026-03-12", + "Open": 323.7099914550781, + "Close": 325.80999755859375, + "Volume": 250000 + }, + { + "Date": "2026-03-13", + "Open": 332.989990234375, + "Close": 326.17999267578125, + "Volume": 304000 + }, + { + "Date": "2026-03-16", + "Open": 330.7799987792969, + "Close": 329.75, + "Volume": 229200 + }, + { + "Date": "2026-03-17", + "Open": 330.7200012207031, + "Close": 336.0799865722656, + "Volume": 221700 + }, + { + "Date": "2026-03-18", + "Open": 333.6400146484375, + "Close": 332.989990234375, + "Volume": 236000 + }, + { + "Date": "2026-03-19", + "Open": 326.55999755859375, + "Close": 332.7799987792969, + "Volume": 187100 + }, + { + "Date": "2026-03-20", + "Open": 332.3999938964844, + "Close": 320.6499938964844, + "Volume": 259100 + }, + { + "Date": "2026-03-23", + "Open": 331.1499938964844, + "Close": 330.20001220703125, + "Volume": 179400 + }, + { + "Date": "2026-03-24", + "Open": 330.20001220703125, + "Close": 352.5199890136719, + "Volume": 340100 + }, + { + "Date": "2026-03-25", + "Open": 352.82000732421875, + "Close": 352.1199951171875, + "Volume": 162100 + }, + { + "Date": "2026-03-26", + "Open": 345.57000732421875, + "Close": 337.7300109863281, + "Volume": 205100 + }, + { + "Date": "2026-03-27", + "Open": 334.8500061035156, + "Close": 333.2699890136719, + "Volume": 203600 + }, + { + "Date": "2026-03-30", + "Open": 338.8299865722656, + "Close": 320.30999755859375, + "Volume": 292500 + }, + { + "Date": "2026-03-31", + "Open": 326.5899963378906, + "Close": 339.3500061035156, + "Volume": 221200 + }, + { + "Date": "2026-04-01", + "Open": 343.80999755859375, + "Close": 345.5199890136719, + "Volume": 204700 + }, + { + "Date": "2026-04-02", + "Open": 333.4200134277344, + "Close": 346.5400085449219, + "Volume": 179400 + }, + { + "Date": "2026-04-06", + "Open": 345.29998779296875, + "Close": 338.80999755859375, + "Volume": 291700 + }, + { + "Date": "2026-04-07", + "Open": 338.0299987792969, + "Close": 343.989990234375, + "Volume": 196600 + }, + { + "Date": "2026-04-08", + "Open": 365.42999267578125, + "Close": 362.0299987792969, + "Volume": 59202 + } + ], + "LIN": [ + { + "Date": "2025-11-26", + "Open": 404.6455326013254, + "Close": 405.042724609375, + "Volume": 2591500 + }, + { + "Date": "2025-11-28", + "Open": 404.96331276270143, + "Close": 407.44580078125, + "Volume": 1160800 + }, + { + "Date": "2025-12-01", + "Open": 407.1478866983638, + "Close": 404.2880859375, + "Volume": 2074800 + }, + { + "Date": "2025-12-02", + "Open": 405.14203898387416, + "Close": 405.926513671875, + "Volume": 2139800 + }, + { + "Date": "2025-12-03", + "Open": 406.97298752559885, + "Close": 407.7802734375, + "Volume": 1957500 + }, + { + "Date": "2025-12-04", + "Open": 406.2454339042207, + "Close": 402.3784484863281, + "Volume": 2859800 + }, + { + "Date": "2025-12-05", + "Open": 402.6076485552278, + "Close": 398.23236083984375, + "Volume": 3183600 + }, + { + "Date": "2025-12-08", + "Open": 397.4250804818602, + "Close": 388.07647705078125, + "Volume": 4569900 + }, + { + "Date": "2025-12-09", + "Open": 389.9003281229451, + "Close": 389.0731201171875, + "Volume": 3574700 + }, + { + "Date": "2025-12-10", + "Open": 388.31566387869293, + "Close": 391.36541748046875, + "Volume": 5121700 + }, + { + "Date": "2025-12-11", + "Open": 393.9168445304557, + "Close": 401.9498596191406, + "Volume": 3272500 + }, + { + "Date": "2025-12-12", + "Open": 405.38833670397247, + "Close": 414.8465576171875, + "Volume": 4726400 + }, + { + "Date": "2025-12-15", + "Open": 416.0325540947987, + "Close": 415.5940246582031, + "Volume": 4798100 + }, + { + "Date": "2025-12-16", + "Open": 417.12888473147694, + "Close": 422.09222412109375, + "Volume": 3960500 + }, + { + "Date": "2025-12-17", + "Open": 421.5839110927864, + "Close": 420.9261169433594, + "Volume": 4766000 + }, + { + "Date": "2025-12-18", + "Open": 420.11884669033736, + "Close": 417.58734130859375, + "Volume": 3370800 + }, + { + "Date": "2025-12-19", + "Open": 416.6305533541843, + "Close": 420.0191650390625, + "Volume": 6048500 + }, + { + "Date": "2025-12-22", + "Open": 420.1487399753835, + "Close": 422.09222412109375, + "Volume": 2354200 + }, + { + "Date": "2025-12-23", + "Open": 422.1819319095039, + "Close": 423.6769104003906, + "Volume": 1656600 + }, + { + "Date": "2025-12-24", + "Open": 423.1885318876208, + "Close": 423.4775695800781, + "Volume": 830100 + }, + { + "Date": "2025-12-26", + "Open": 423.97588776686723, + "Close": 423.3479919433594, + "Volume": 1328200 + }, + { + "Date": "2025-12-29", + "Open": 422.4310938779623, + "Close": 425.1120910644531, + "Volume": 2240300 + }, + { + "Date": "2025-12-30", + "Open": 422.5805749296477, + "Close": 426.92596435546875, + "Volume": 1501800 + }, + { + "Date": "2025-12-31", + "Open": 425.6801459007691, + "Close": 424.96258544921875, + "Volume": 1569200 + }, + { + "Date": "2026-01-02", + "Open": 424.852949234686, + "Close": 427.6734619140625, + "Volume": 2202400 + }, + { + "Date": "2026-01-05", + "Open": 424.1851695788683, + "Close": 431.6501159667969, + "Volume": 2617800 + }, + { + "Date": "2026-01-06", + "Open": 432.61688117468856, + "Close": 435.696533203125, + "Volume": 2359400 + }, + { + "Date": "2026-01-07", + "Open": 435.44736143810917, + "Close": 432.6866455078125, + "Volume": 2322200 + }, + { + "Date": "2026-01-08", + "Open": 431.9889712793315, + "Close": 438.2180480957031, + "Volume": 2801600 + }, + { + "Date": "2026-01-09", + "Open": 436.3543303689017, + "Close": 442.5933532714844, + "Volume": 1787900 + }, + { + "Date": "2026-01-12", + "Open": 440.8990515620819, + "Close": 442.1448669433594, + "Volume": 2284900 + }, + { + "Date": "2026-01-13", + "Open": 442.4837226234404, + "Close": 441.41729736328125, + "Volume": 1790300 + }, + { + "Date": "2026-01-14", + "Open": 440.3508624594807, + "Close": 438.507080078125, + "Volume": 2542000 + }, + { + "Date": "2026-01-15", + "Open": 440.301059831646, + "Close": 438.56689453125, + "Volume": 2336600 + }, + { + "Date": "2026-01-16", + "Open": 437.9888046581345, + "Close": 437.490478515625, + "Volume": 3297000 + }, + { + "Date": "2026-01-20", + "Open": 432.8660477821501, + "Close": 431.699951171875, + "Volume": 2958400 + }, + { + "Date": "2026-01-21", + "Open": 432.01889080327726, + "Close": 437.87921142578125, + "Volume": 2633300 + }, + { + "Date": "2026-01-22", + "Open": 438.37753728409405, + "Close": 444.1481628417969, + "Volume": 2214000 + }, + { + "Date": "2026-01-23", + "Open": 441.75615784267666, + "Close": 450.05828857421875, + "Volume": 1639000 + }, + { + "Date": "2026-01-26", + "Open": 451.11472397336206, + "Close": 453.5066833496094, + "Volume": 1945500 + }, + { + "Date": "2026-01-27", + "Open": 453.5067018475428, + "Close": 451.5133972167969, + "Volume": 1929100 + }, + { + "Date": "2026-01-28", + "Open": 451.1645678361323, + "Close": 449.988525390625, + "Volume": 2281300 + }, + { + "Date": "2026-01-29", + "Open": 451.3938069368948, + "Close": 453.476806640625, + "Volume": 2717200 + }, + { + "Date": "2026-01-30", + "Open": 451.1147486058284, + "Close": 455.4402160644531, + "Volume": 2816700 + }, + { + "Date": "2026-02-02", + "Open": 457.81225140379513, + "Close": 458.6195373535156, + "Volume": 2191500 + }, + { + "Date": "2026-02-03", + "Open": 456.85547567702923, + "Close": 462.01812744140625, + "Volume": 2912200 + }, + { + "Date": "2026-02-04", + "Open": 464.64926281483207, + "Close": 471.74542236328125, + "Volume": 3420300 + }, + { + "Date": "2026-02-05", + "Open": 469.4930004288793, + "Close": 458.1510925292969, + "Volume": 3453400 + }, + { + "Date": "2026-02-06", + "Open": 454.3737705517155, + "Close": 446.7394104003906, + "Volume": 3132800 + }, + { + "Date": "2026-02-09", + "Open": 446.669684457804, + "Close": 454.81231689453125, + "Volume": 3610600 + }, + { + "Date": "2026-02-10", + "Open": 452.79907319714977, + "Close": 458.9683532714844, + "Volume": 2567800 + }, + { + "Date": "2026-02-11", + "Open": 456.8952960633376, + "Close": 465.9449157714844, + "Volume": 2392600 + }, + { + "Date": "2026-02-12", + "Open": 468.3468781768579, + "Close": 471.2770080566406, + "Volume": 3757600 + }, + { + "Date": "2026-02-13", + "Open": 472.5826484798502, + "Close": 479.3897705078125, + "Volume": 4412900 + }, + { + "Date": "2026-02-17", + "Open": 477.52603035790275, + "Close": 480.6056823730469, + "Volume": 2249500 + }, + { + "Date": "2026-02-18", + "Open": 481.2136157287787, + "Close": 483.6554260253906, + "Volume": 2451000 + }, + { + "Date": "2026-02-19", + "Open": 483.2766883769906, + "Close": 488.46923828125, + "Volume": 3072600 + }, + { + "Date": "2026-02-20", + "Open": 486.60550543273797, + "Close": 494.84783935546875, + "Volume": 3202400 + }, + { + "Date": "2026-02-23", + "Open": 491.8977354786592, + "Close": 496.522216796875, + "Volume": 2159200 + }, + { + "Date": "2026-02-24", + "Open": 496.1933147484836, + "Close": 502.3127746582031, + "Volume": 2761700 + }, + { + "Date": "2026-02-25", + "Open": 505.15322170175233, + "Close": 506.5684509277344, + "Volume": 3483400 + }, + { + "Date": "2026-02-26", + "Open": 505.1931072841673, + "Close": 496.8411560058594, + "Volume": 1945600 + }, + { + "Date": "2026-02-27", + "Open": 496.6019326841077, + "Close": 506.37908935546875, + "Volume": 3239500 + }, + { + "Date": "2026-03-02", + "Open": 506.2993772398446, + "Close": 507.6348876953125, + "Volume": 3071800 + }, + { + "Date": "2026-03-03", + "Open": 498.3261502337422, + "Close": 500.0005187988281, + "Volume": 3815300 + }, + { + "Date": "2026-03-04", + "Open": 500.52873883428094, + "Close": 497.51885986328125, + "Volume": 2907000 + }, + { + "Date": "2026-03-05", + "Open": 493.93091970772394, + "Close": 488.41943359375, + "Volume": 3784900 + }, + { + "Date": "2026-03-06", + "Open": 486.36631419368973, + "Close": 483.1172180175781, + "Volume": 2195600 + }, + { + "Date": "2026-03-09", + "Open": 481.0441988785517, + "Close": 482.0009765625, + "Volume": 2279400 + }, + { + "Date": "2026-03-10", + "Open": 479.180461438064, + "Close": 476.3399963378906, + "Volume": 2505600 + }, + { + "Date": "2026-03-11", + "Open": 477.1600036621094, + "Close": 481.54998779296875, + "Volume": 2007400 + }, + { + "Date": "2026-03-12", + "Open": 480.3900146484375, + "Close": 490.4100036621094, + "Volume": 2908500 + }, + { + "Date": "2026-03-13", + "Open": 498.0, + "Close": 493.9200134277344, + "Volume": 2648800 + }, + { + "Date": "2026-03-16", + "Open": 494.2900085449219, + "Close": 497.4100036621094, + "Volume": 2217600 + }, + { + "Date": "2026-03-17", + "Open": 497.4100036621094, + "Close": 494.04998779296875, + "Volume": 2471000 + }, + { + "Date": "2026-03-18", + "Open": 491.44000244140625, + "Close": 488.57000732421875, + "Volume": 2200800 + }, + { + "Date": "2026-03-19", + "Open": 488.67999267578125, + "Close": 489.79998779296875, + "Volume": 2744500 + }, + { + "Date": "2026-03-20", + "Open": 492.8999938964844, + "Close": 488.1499938964844, + "Volume": 6334100 + }, + { + "Date": "2026-03-23", + "Open": 488.8599853515625, + "Close": 478.04998779296875, + "Volume": 2794300 + }, + { + "Date": "2026-03-24", + "Open": 473.92999267578125, + "Close": 479.8399963378906, + "Volume": 3181800 + }, + { + "Date": "2026-03-25", + "Open": 483.1499938964844, + "Close": 492.3399963378906, + "Volume": 2086000 + }, + { + "Date": "2026-03-26", + "Open": 491.25, + "Close": 495.489990234375, + "Volume": 3051700 + }, + { + "Date": "2026-03-27", + "Open": 497.6099853515625, + "Close": 491.1199951171875, + "Volume": 2154100 + }, + { + "Date": "2026-03-30", + "Open": 495.8500061035156, + "Close": 499.260009765625, + "Volume": 2458600 + }, + { + "Date": "2026-03-31", + "Open": 496.1400146484375, + "Close": 495.760009765625, + "Volume": 2761300 + }, + { + "Date": "2026-04-01", + "Open": 492.82000732421875, + "Close": 493.8299865722656, + "Volume": 2472400 + }, + { + "Date": "2026-04-02", + "Open": 500.0, + "Close": 502.6000061035156, + "Volume": 2127700 + }, + { + "Date": "2026-04-06", + "Open": 503.6600036621094, + "Close": 499.4700012207031, + "Volume": 1488700 + }, + { + "Date": "2026-04-07", + "Open": 499.7900085449219, + "Close": 494.5899963378906, + "Volume": 1700800 + }, + { + "Date": "2026-04-08", + "Open": 487.7650146484375, + "Close": 493.31500244140625, + "Volume": 863927 + } + ], + "LHX": [ + { + "Date": "2025-11-26", + "Open": 275.99858796355926, + "Close": 275.18145751953125, + "Volume": 856900 + }, + { + "Date": "2025-11-28", + "Open": 275.30103769086, + "Close": 277.72259521484375, + "Volume": 477100 + }, + { + "Date": "2025-12-01", + "Open": 275.1814725896379, + "Close": 271.3747253417969, + "Volume": 1137600 + }, + { + "Date": "2025-12-02", + "Open": 272.6303211248149, + "Close": 273.01898193359375, + "Volume": 1062300 + }, + { + "Date": "2025-12-03", + "Open": 273.2182944636961, + "Close": 276.77587890625, + "Volume": 916300 + }, + { + "Date": "2025-12-04", + "Open": 277.1844617699371, + "Close": 279.5362854003906, + "Volume": 1222900 + }, + { + "Date": "2025-12-05", + "Open": 278.3404500359131, + "Close": 277.53326416015625, + "Volume": 710600 + }, + { + "Date": "2025-12-08", + "Open": 278.1610608705228, + "Close": 280.67230224609375, + "Volume": 1196300 + }, + { + "Date": "2025-12-09", + "Open": 281.14067693581524, + "Close": 276.40716552734375, + "Volume": 1009600 + }, + { + "Date": "2025-12-10", + "Open": 276.15802780162795, + "Close": 284.9474182128906, + "Volume": 1368600 + }, + { + "Date": "2025-12-11", + "Open": 285.9439737611886, + "Close": 288.85382080078125, + "Volume": 1106700 + }, + { + "Date": "2025-12-12", + "Open": 291.5942751740076, + "Close": 285.9539489746094, + "Volume": 1317600 + }, + { + "Date": "2025-12-15", + "Open": 286.45220470135246, + "Close": 287.5284423828125, + "Volume": 902400 + }, + { + "Date": "2025-12-16", + "Open": 289.5015779651344, + "Close": 281.8681640625, + "Volume": 1149600 + }, + { + "Date": "2025-12-17", + "Open": 278.0813435572839, + "Close": 277.75250244140625, + "Volume": 1262800 + }, + { + "Date": "2025-12-18", + "Open": 279.2174003549686, + "Close": 281.7386169433594, + "Volume": 1124800 + }, + { + "Date": "2025-12-19", + "Open": 282.8148551027274, + "Close": 286.45220947265625, + "Volume": 1487700 + }, + { + "Date": "2025-12-22", + "Open": 287.1497657959353, + "Close": 294.0756530761719, + "Volume": 919100 + }, + { + "Date": "2025-12-23", + "Open": 294.4543243579849, + "Close": 296.796142578125, + "Volume": 1051500 + }, + { + "Date": "2025-12-24", + "Open": 296.78620603338084, + "Close": 297.1051025390625, + "Volume": 363300 + }, + { + "Date": "2025-12-26", + "Open": 296.7762361018955, + "Close": 295.7398376464844, + "Volume": 466300 + }, + { + "Date": "2025-12-29", + "Open": 295.7398209643292, + "Close": 294.9027404785156, + "Volume": 417200 + }, + { + "Date": "2025-12-30", + "Open": 295.2714413766246, + "Close": 294.4443359375, + "Volume": 416200 + }, + { + "Date": "2025-12-31", + "Open": 294.4044933083965, + "Close": 292.55096435546875, + "Volume": 522900 + }, + { + "Date": "2026-01-02", + "Open": 292.97946307787123, + "Close": 303.423095703125, + "Volume": 934600 + }, + { + "Date": "2026-01-05", + "Open": 306.3229932397934, + "Close": 310.29913330078125, + "Volume": 1294100 + }, + { + "Date": "2026-01-06", + "Open": 310.5980638101611, + "Close": 313.3783874511719, + "Volume": 1105300 + }, + { + "Date": "2026-01-07", + "Open": 316.89614053533444, + "Close": 308.68475341796875, + "Volume": 2215100 + }, + { + "Date": "2026-01-08", + "Open": 331.77429680221974, + "Close": 324.6092529296875, + "Volume": 3545100 + }, + { + "Date": "2026-01-09", + "Open": 326.3631497391823, + "Close": 334.60443115234375, + "Volume": 1894900 + }, + { + "Date": "2026-01-12", + "Open": 337.75348069975644, + "Close": 339.4974060058594, + "Volume": 1443200 + }, + { + "Date": "2026-01-13", + "Open": 360.3348159593726, + "Close": 340.0554504394531, + "Volume": 4739000 + }, + { + "Date": "2026-01-14", + "Open": 338.3314792788151, + "Close": 341.6598815917969, + "Volume": 2153300 + }, + { + "Date": "2026-01-15", + "Open": 339.8462102462631, + "Close": 339.23834228515625, + "Volume": 2111300 + }, + { + "Date": "2026-01-16", + "Open": 339.7963964516464, + "Close": 345.2573547363281, + "Volume": 1535200 + }, + { + "Date": "2026-01-20", + "Open": 343.9120112167907, + "Close": 341.14166259765625, + "Volume": 1857200 + }, + { + "Date": "2026-01-21", + "Open": 342.66636041669096, + "Close": 346.6026611328125, + "Volume": 2255400 + }, + { + "Date": "2026-01-22", + "Open": 347.0311654854097, + "Close": 354.5151062011719, + "Volume": 1356600 + }, + { + "Date": "2026-01-23", + "Open": 355.5614486424988, + "Close": 353.4986572265625, + "Volume": 1473300 + }, + { + "Date": "2026-01-26", + "Open": 352.9704895019531, + "Close": 352.9704895019531, + "Volume": 1216900 + }, + { + "Date": "2026-01-27", + "Open": 353.23954587785767, + "Close": 359.2884826660156, + "Volume": 1289800 + }, + { + "Date": "2026-01-28", + "Open": 355.97999081016604, + "Close": 359.0492858886719, + "Volume": 1482600 + }, + { + "Date": "2026-01-29", + "Open": 358.7503444821102, + "Close": 354.7841491699219, + "Volume": 2109900 + }, + { + "Date": "2026-01-30", + "Open": 349.70187575178835, + "Close": 341.6598815917969, + "Volume": 2253900 + }, + { + "Date": "2026-02-02", + "Open": 336.8267147930251, + "Close": 339.0589294433594, + "Volume": 1486600 + }, + { + "Date": "2026-02-03", + "Open": 342.8855885825851, + "Close": 350.349609375, + "Volume": 1437200 + }, + { + "Date": "2026-02-04", + "Open": 350.9574824853279, + "Close": 337.89300537109375, + "Volume": 1817400 + }, + { + "Date": "2026-02-05", + "Open": 337.673776914241, + "Close": 341.0320739746094, + "Volume": 1354900 + }, + { + "Date": "2026-02-06", + "Open": 345.69582936712885, + "Close": 348.4462585449219, + "Volume": 975800 + }, + { + "Date": "2026-02-09", + "Open": 348.4462561213342, + "Close": 349.38299560546875, + "Volume": 811300 + }, + { + "Date": "2026-02-10", + "Open": 350.0506256848782, + "Close": 343.8821105957031, + "Volume": 920100 + }, + { + "Date": "2026-02-11", + "Open": 343.9319599754563, + "Close": 339.1087646484375, + "Volume": 1143700 + }, + { + "Date": "2026-02-12", + "Open": 340.3344950346989, + "Close": 338.7201232910156, + "Volume": 1490500 + }, + { + "Date": "2026-02-13", + "Open": 338.66033321520104, + "Close": 344.3006896972656, + "Volume": 1029400 + }, + { + "Date": "2026-02-17", + "Open": 344.66939992645064, + "Close": 345.38690185546875, + "Volume": 1284100 + }, + { + "Date": "2026-02-18", + "Open": 349.4427815914594, + "Close": 350.897705078125, + "Volume": 1042100 + }, + { + "Date": "2026-02-19", + "Open": 350.36952947931724, + "Close": 357.4548645019531, + "Volume": 964400 + }, + { + "Date": "2026-02-20", + "Open": 358.65067480907885, + "Close": 354.90374755859375, + "Volume": 1045400 + }, + { + "Date": "2026-02-23", + "Open": 354.00685510584543, + "Close": 353.9072265625, + "Volume": 1099700 + }, + { + "Date": "2026-02-24", + "Open": 352.5619078411031, + "Close": 353.04022216796875, + "Volume": 810800 + }, + { + "Date": "2026-02-25", + "Open": 353.0203111021351, + "Close": 339.8661193847656, + "Volume": 1770400 + }, + { + "Date": "2026-02-26", + "Open": 340.2647538921694, + "Close": 353.9271545410156, + "Volume": 1553000 + }, + { + "Date": "2026-02-27", + "Open": 356.1793173704004, + "Close": 363.27459716796875, + "Volume": 1963500 + }, + { + "Date": "2026-03-02", + "Open": 369.0345207725127, + "Close": 377.16619873046875, + "Volume": 2965100 + }, + { + "Date": "2026-03-03", + "Open": 371.50589033300764, + "Close": 366.7225646972656, + "Volume": 1495900 + }, + { + "Date": "2026-03-04", + "Open": 367.57957426628826, + "Close": 367.469970703125, + "Volume": 967800 + }, + { + "Date": "2026-03-05", + "Open": 363.94225337792955, + "Close": 358.8500061035156, + "Volume": 1134500 + }, + { + "Date": "2026-03-06", + "Open": 360.0, + "Close": 366.6099853515625, + "Volume": 1692500 + }, + { + "Date": "2026-03-09", + "Open": 366.0, + "Close": 371.260009765625, + "Volume": 2254900 + }, + { + "Date": "2026-03-10", + "Open": 365.55999755859375, + "Close": 361.7200012207031, + "Volume": 1285400 + }, + { + "Date": "2026-03-11", + "Open": 358.989990234375, + "Close": 364.260009765625, + "Volume": 1107000 + }, + { + "Date": "2026-03-12", + "Open": 361.8800048828125, + "Close": 357.8800048828125, + "Volume": 1547500 + }, + { + "Date": "2026-03-13", + "Open": 360.19000244140625, + "Close": 358.9599914550781, + "Volume": 1135600 + }, + { + "Date": "2026-03-16", + "Open": 360.0199890136719, + "Close": 366.2099914550781, + "Volume": 1382800 + }, + { + "Date": "2026-03-17", + "Open": 366.2200012207031, + "Close": 368.8599853515625, + "Volume": 1353300 + }, + { + "Date": "2026-03-18", + "Open": 369.5, + "Close": 368.3800048828125, + "Volume": 1249900 + }, + { + "Date": "2026-03-19", + "Open": 364.3299865722656, + "Close": 363.70001220703125, + "Volume": 1114400 + }, + { + "Date": "2026-03-20", + "Open": 363.1700134277344, + "Close": 352.8500061035156, + "Volume": 2473800 + }, + { + "Date": "2026-03-23", + "Open": 355.3999938964844, + "Close": 345.4800109863281, + "Volume": 2244800 + }, + { + "Date": "2026-03-24", + "Open": 342.4200134277344, + "Close": 351.4200134277344, + "Volume": 1303600 + }, + { + "Date": "2026-03-25", + "Open": 352.9100036621094, + "Close": 352.0199890136719, + "Volume": 1468600 + }, + { + "Date": "2026-03-26", + "Open": 348.989990234375, + "Close": 349.3399963378906, + "Volume": 916600 + }, + { + "Date": "2026-03-27", + "Open": 347.9200134277344, + "Close": 343.0, + "Volume": 1097200 + }, + { + "Date": "2026-03-30", + "Open": 348.1400146484375, + "Close": 339.92999267578125, + "Volume": 1418700 + }, + { + "Date": "2026-03-31", + "Open": 343.8599853515625, + "Close": 345.1499938964844, + "Volume": 1279200 + }, + { + "Date": "2026-04-01", + "Open": 348.8399963378906, + "Close": 353.9100036621094, + "Volume": 1305000 + }, + { + "Date": "2026-04-02", + "Open": 352.5400085449219, + "Close": 356.0, + "Volume": 1009400 + }, + { + "Date": "2026-04-06", + "Open": 356.5299987792969, + "Close": 358.7300109863281, + "Volume": 1014000 + }, + { + "Date": "2026-04-07", + "Open": 355.0, + "Close": 354.0, + "Volume": 747300 + }, + { + "Date": "2026-04-08", + "Open": 352.1700134277344, + "Close": 358.6000061035156, + "Volume": 356871 + } + ], + "LEN": [ + { + "Date": "2025-11-26", + "Open": 130.61703943000646, + "Close": 130.69668579101562, + "Volume": 14129600 + }, + { + "Date": "2025-11-28", + "Open": 130.27855112962845, + "Close": 130.7165985107422, + "Volume": 5108400 + }, + { + "Date": "2025-12-01", + "Open": 128.66576046365802, + "Close": 129.65135192871094, + "Volume": 20089100 + }, + { + "Date": "2025-12-02", + "Open": 129.30290707042423, + "Close": 129.153564453125, + "Volume": 13058400 + }, + { + "Date": "2025-12-03", + "Open": 129.15356553625352, + "Close": 132.53846740722656, + "Volume": 6028100 + }, + { + "Date": "2025-12-04", + "Open": 130.50752584244947, + "Close": 126.18681335449219, + "Volume": 7426800 + }, + { + "Date": "2025-12-05", + "Open": 126.50539130065704, + "Close": 123.35943603515625, + "Volume": 6243100 + }, + { + "Date": "2025-12-08", + "Open": 121.52761041705023, + "Close": 120.17365264892578, + "Volume": 5332700 + }, + { + "Date": "2025-12-09", + "Open": 118.20245454878896, + "Close": 116.66929626464844, + "Volume": 4128300 + }, + { + "Date": "2025-12-10", + "Open": 117.13720898518076, + "Close": 119.49667358398438, + "Volume": 3341600 + }, + { + "Date": "2025-12-11", + "Open": 119.68582794804975, + "Close": 118.6205825805664, + "Volume": 3105100 + }, + { + "Date": "2025-12-12", + "Open": 119.36725107993107, + "Close": 118.83960723876953, + "Volume": 2436300 + }, + { + "Date": "2025-12-15", + "Open": 119.46680264019227, + "Close": 119.19800567626953, + "Volume": 3195900 + }, + { + "Date": "2025-12-16", + "Open": 119.81524617665453, + "Close": 117.04759979248047, + "Volume": 4815900 + }, + { + "Date": "2025-12-17", + "Open": 113.14501955113127, + "Close": 111.73133087158203, + "Volume": 10385800 + }, + { + "Date": "2025-12-18", + "Open": 110.89506452004869, + "Close": 107.84866333007812, + "Volume": 7284900 + }, + { + "Date": "2025-12-19", + "Open": 107.28119618670488, + "Close": 107.51016998291016, + "Volume": 9673900 + }, + { + "Date": "2025-12-22", + "Open": 107.51016700066161, + "Close": 106.51461029052734, + "Volume": 3663000 + }, + { + "Date": "2025-12-23", + "Open": 106.43496857094462, + "Close": 104.27460479736328, + "Volume": 2801500 + }, + { + "Date": "2025-12-24", + "Open": 104.43390388810997, + "Close": 104.62305450439453, + "Volume": 1399300 + }, + { + "Date": "2025-12-26", + "Open": 104.43389892578125, + "Close": 104.43389892578125, + "Volume": 1868400 + }, + { + "Date": "2025-12-29", + "Open": 104.37416230759229, + "Close": 103.458251953125, + "Volume": 2331200 + }, + { + "Date": "2025-12-30", + "Open": 102.91069674197297, + "Close": 103.42838287353516, + "Volume": 2173900 + }, + { + "Date": "2025-12-31", + "Open": 103.3188725080033, + "Close": 102.34323120117188, + "Volume": 1849200 + }, + { + "Date": "2026-01-02", + "Open": 102.55229717259544, + "Close": 103.75691986083984, + "Volume": 2414800 + }, + { + "Date": "2026-01-05", + "Open": 103.40847822067788, + "Close": 104.93167877197266, + "Volume": 2936500 + }, + { + "Date": "2026-01-06", + "Open": 103.53789856520613, + "Close": 105.88741302490234, + "Volume": 3362300 + }, + { + "Date": "2026-01-07", + "Open": 106.32545878128651, + "Close": 103.46820831298828, + "Volume": 4539500 + }, + { + "Date": "2026-01-08", + "Open": 102.69167562132019, + "Close": 109.06324005126953, + "Volume": 4195000 + }, + { + "Date": "2026-01-09", + "Open": 112.4979090660623, + "Close": 118.72013854980469, + "Volume": 7686000 + }, + { + "Date": "2026-01-12", + "Open": 117.89382423509174, + "Close": 120.36280822753906, + "Volume": 4671200 + }, + { + "Date": "2026-01-13", + "Open": 120.97010131505445, + "Close": 122.77205657958984, + "Volume": 3543600 + }, + { + "Date": "2026-01-14", + "Open": 120.21347600973677, + "Close": 120.85063171386719, + "Volume": 4126700 + }, + { + "Date": "2026-01-15", + "Open": 121.09951978584118, + "Close": 121.7068099975586, + "Volume": 2297400 + }, + { + "Date": "2026-01-16", + "Open": 121.18911957902188, + "Close": 118.06306457519531, + "Volume": 4404700 + }, + { + "Date": "2026-01-20", + "Open": 114.49898040270749, + "Close": 114.6483154296875, + "Volume": 3197300 + }, + { + "Date": "2026-01-21", + "Open": 115.63391433943012, + "Close": 117.47569274902344, + "Volume": 3592200 + }, + { + "Date": "2026-01-22", + "Open": 117.47569225399293, + "Close": 114.20030975341797, + "Volume": 3024200 + }, + { + "Date": "2026-01-23", + "Open": 114.14057516786245, + "Close": 111.34305572509766, + "Volume": 2631300 + }, + { + "Date": "2026-01-26", + "Open": 111.02447932253276, + "Close": 110.08866119384766, + "Volume": 2069300 + }, + { + "Date": "2026-01-27", + "Open": 109.80990636939522, + "Close": 109.58092498779297, + "Volume": 1836600 + }, + { + "Date": "2026-01-28", + "Open": 109.77008564791453, + "Close": 110.2977294921875, + "Volume": 2328900 + }, + { + "Date": "2026-01-29", + "Open": 110.15835408024822, + "Close": 110.73577880859375, + "Volume": 2462200 + }, + { + "Date": "2026-01-30", + "Open": 109.31213320355464, + "Close": 108.86412811279297, + "Volume": 2392400 + }, + { + "Date": "2026-02-02", + "Open": 108.4360360418774, + "Close": 108.31657409667969, + "Volume": 2440300 + }, + { + "Date": "2026-02-03", + "Open": 107.81879802098125, + "Close": 112.02999877929688, + "Volume": 4923400 + }, + { + "Date": "2026-02-04", + "Open": 112.5, + "Close": 115.2699966430664, + "Volume": 3631500 + }, + { + "Date": "2026-02-05", + "Open": 115.93000030517578, + "Close": 115.37000274658203, + "Volume": 2177600 + }, + { + "Date": "2026-02-06", + "Open": 114.68000030517578, + "Close": 114.0199966430664, + "Volume": 3827000 + }, + { + "Date": "2026-02-09", + "Open": 114.23999786376953, + "Close": 114.08000183105469, + "Volume": 1845600 + }, + { + "Date": "2026-02-10", + "Open": 115.3499984741211, + "Close": 119.4000015258789, + "Volume": 2476200 + }, + { + "Date": "2026-02-11", + "Open": 117.51000213623047, + "Close": 120.98999786376953, + "Volume": 2169400 + }, + { + "Date": "2026-02-12", + "Open": 121.80000305175781, + "Close": 120.83000183105469, + "Volume": 2511600 + }, + { + "Date": "2026-02-13", + "Open": 120.76000213623047, + "Close": 122.27999877929688, + "Volume": 2571600 + }, + { + "Date": "2026-02-17", + "Open": 122.26000213623047, + "Close": 121.44000244140625, + "Volume": 1830100 + }, + { + "Date": "2026-02-18", + "Open": 121.45999908447266, + "Close": 121.26000213623047, + "Volume": 1414500 + }, + { + "Date": "2026-02-19", + "Open": 120.5, + "Close": 116.12000274658203, + "Volume": 3079800 + }, + { + "Date": "2026-02-20", + "Open": 116.77999877929688, + "Close": 116.45999908447266, + "Volume": 2380700 + }, + { + "Date": "2026-02-23", + "Open": 116.5, + "Close": 116.19999694824219, + "Volume": 2378600 + }, + { + "Date": "2026-02-24", + "Open": 116.0, + "Close": 116.4000015258789, + "Volume": 1316600 + }, + { + "Date": "2026-02-25", + "Open": 116.48999786376953, + "Close": 110.7300033569336, + "Volume": 2700400 + }, + { + "Date": "2026-02-26", + "Open": 111.58999633789062, + "Close": 112.0, + "Volume": 1667500 + }, + { + "Date": "2026-02-27", + "Open": 111.37000274658203, + "Close": 114.36000061035156, + "Volume": 2408900 + }, + { + "Date": "2026-03-02", + "Open": 111.8499984741211, + "Close": 110.61000061035156, + "Volume": 2242400 + }, + { + "Date": "2026-03-03", + "Open": 107.55000305175781, + "Close": 108.41000366210938, + "Volume": 2143000 + }, + { + "Date": "2026-03-04", + "Open": 106.94000244140625, + "Close": 106.52999877929688, + "Volume": 2073200 + }, + { + "Date": "2026-03-05", + "Open": 105.44000244140625, + "Close": 104.30000305175781, + "Volume": 2651100 + }, + { + "Date": "2026-03-06", + "Open": 103.23999786376953, + "Close": 101.16999816894531, + "Volume": 2953700 + }, + { + "Date": "2026-03-09", + "Open": 99.52999877929688, + "Close": 99.94000244140625, + "Volume": 3193900 + }, + { + "Date": "2026-03-10", + "Open": 99.77999877929688, + "Close": 98.72000122070312, + "Volume": 2821000 + }, + { + "Date": "2026-03-11", + "Open": 98.72000122070312, + "Close": 96.56999969482422, + "Volume": 3495200 + }, + { + "Date": "2026-03-12", + "Open": 95.41000366210938, + "Close": 92.54000091552734, + "Volume": 6423800 + }, + { + "Date": "2026-03-13", + "Open": 95.31999969482422, + "Close": 94.95999908447266, + "Volume": 4498200 + }, + { + "Date": "2026-03-16", + "Open": 95.83000183105469, + "Close": 95.94999694824219, + "Volume": 3099800 + }, + { + "Date": "2026-03-17", + "Open": 96.5, + "Close": 97.02999877929688, + "Volume": 2812600 + }, + { + "Date": "2026-03-18", + "Open": 95.9800033569336, + "Close": 94.75, + "Volume": 2936000 + }, + { + "Date": "2026-03-19", + "Open": 94.0, + "Close": 93.72000122070312, + "Volume": 3543300 + }, + { + "Date": "2026-03-20", + "Open": 93.30000305175781, + "Close": 90.55000305175781, + "Volume": 6641500 + }, + { + "Date": "2026-03-23", + "Open": 92.4000015258789, + "Close": 93.45999908447266, + "Volume": 3807900 + }, + { + "Date": "2026-03-24", + "Open": 91.93000030517578, + "Close": 92.37999725341797, + "Volume": 3312300 + }, + { + "Date": "2026-03-25", + "Open": 93.7300033569336, + "Close": 92.19000244140625, + "Volume": 2485100 + }, + { + "Date": "2026-03-26", + "Open": 91.12000274658203, + "Close": 91.11000061035156, + "Volume": 2194100 + }, + { + "Date": "2026-03-27", + "Open": 90.5999984741211, + "Close": 90.25, + "Volume": 2648600 + }, + { + "Date": "2026-03-30", + "Open": 91.5999984741211, + "Close": 84.87999725341797, + "Volume": 6194900 + }, + { + "Date": "2026-03-31", + "Open": 86.5999984741211, + "Close": 86.83999633789062, + "Volume": 6235400 + }, + { + "Date": "2026-04-01", + "Open": 86.87999725341797, + "Close": 85.44000244140625, + "Volume": 3862300 + }, + { + "Date": "2026-04-02", + "Open": 84.0199966430664, + "Close": 86.48999786376953, + "Volume": 3056800 + }, + { + "Date": "2026-04-06", + "Open": 85.5999984741211, + "Close": 88.56999969482422, + "Volume": 2272200 + }, + { + "Date": "2026-04-07", + "Open": 86.44999694824219, + "Close": 85.62000274658203, + "Volume": 4411000 + }, + { + "Date": "2026-04-08", + "Open": 88.95999908447266, + "Close": 89.80419921875, + "Volume": 895484 + } + ], + "LRCX": [ + { + "Date": "2025-11-26", + "Open": 152.53582225152934, + "Close": 154.6996612548828, + "Volume": 8398100 + }, + { + "Date": "2025-11-28", + "Open": 155.75666502816154, + "Close": 155.55723571777344, + "Volume": 4919200 + }, + { + "Date": "2025-12-01", + "Open": 154.41048945338153, + "Close": 154.35064697265625, + "Volume": 7416700 + }, + { + "Date": "2025-12-02", + "Open": 155.40765783489033, + "Close": 157.7410125732422, + "Volume": 10711900 + }, + { + "Date": "2025-12-03", + "Open": 156.70224466555095, + "Close": 159.55882263183594, + "Volume": 9964300 + }, + { + "Date": "2025-12-04", + "Open": 156.86206263013793, + "Close": 156.90200805664062, + "Volume": 8834700 + }, + { + "Date": "2025-12-05", + "Open": 158.81971265462926, + "Close": 158.5100860595703, + "Volume": 7834100 + }, + { + "Date": "2025-12-08", + "Open": 161.7861572922249, + "Close": 162.54525756835938, + "Volume": 10170500 + }, + { + "Date": "2025-12-09", + "Open": 160.55763002041866, + "Close": 165.611572265625, + "Volume": 8127000 + }, + { + "Date": "2025-12-10", + "Open": 164.89243486116746, + "Close": 168.0586395263672, + "Volume": 9259600 + }, + { + "Date": "2025-12-11", + "Open": 165.46176445010235, + "Close": 168.50811767578125, + "Volume": 10000000 + }, + { + "Date": "2025-12-12", + "Open": 166.6403403627471, + "Close": 160.32791137695312, + "Volume": 11414800 + }, + { + "Date": "2025-12-15", + "Open": 163.20446139481328, + "Close": 164.1033935546875, + "Volume": 10258800 + }, + { + "Date": "2025-12-16", + "Open": 164.30314254799356, + "Close": 163.0646209716797, + "Volume": 8078600 + }, + { + "Date": "2025-12-17", + "Open": 163.6639191155949, + "Close": 154.79454040527344, + "Volume": 12277800 + }, + { + "Date": "2025-12-18", + "Open": 162.99471168535726, + "Close": 164.50289916992188, + "Volume": 14006400 + }, + { + "Date": "2025-12-19", + "Open": 165.88126283351312, + "Close": 172.06385803222656, + "Volume": 38469400 + }, + { + "Date": "2025-12-22", + "Open": 175.4697580120942, + "Close": 175.05026245117188, + "Volume": 11436100 + }, + { + "Date": "2025-12-23", + "Open": 175.0502648647188, + "Close": 174.9503936767578, + "Volume": 6483000 + }, + { + "Date": "2025-12-24", + "Open": 175.05026762533757, + "Close": 177.1177978515625, + "Volume": 2598900 + }, + { + "Date": "2025-12-26", + "Open": 178.2164729069898, + "Close": 177.85691833496094, + "Volume": 5238900 + }, + { + "Date": "2025-12-29", + "Open": 176.2887815925571, + "Close": 175.65953063964844, + "Volume": 6663300 + }, + { + "Date": "2025-12-30", + "Open": 176.3287283723306, + "Close": 173.57203674316406, + "Volume": 5670800 + }, + { + "Date": "2025-12-31", + "Open": 174.2811951935126, + "Close": 170.9751434326172, + "Volume": 4935800 + }, + { + "Date": "2026-01-02", + "Open": 177.63718308579936, + "Close": 184.8385467529297, + "Volume": 11957400 + }, + { + "Date": "2026-01-05", + "Open": 189.89248490447562, + "Close": 194.5269317626953, + "Volume": 16268200 + }, + { + "Date": "2026-01-06", + "Open": 197.55330147487885, + "Close": 206.71234130859375, + "Volume": 18787600 + }, + { + "Date": "2026-01-07", + "Open": 202.33757344986032, + "Close": 202.83697509765625, + "Volume": 15121000 + }, + { + "Date": "2026-01-08", + "Open": 202.62723101656672, + "Close": 200.7195281982422, + "Volume": 13928600 + }, + { + "Date": "2026-01-09", + "Open": 204.41509139401688, + "Close": 218.09869384765625, + "Volume": 16758600 + }, + { + "Date": "2026-01-12", + "Open": 215.861368735322, + "Close": 220.13624572753906, + "Volume": 10749100 + }, + { + "Date": "2026-01-13", + "Open": 219.15742084798273, + "Close": 214.1234588623047, + "Volume": 12737000 + }, + { + "Date": "2026-01-14", + "Open": 210.87734187872627, + "Close": 208.54013061523438, + "Volume": 18187200 + }, + { + "Date": "2026-01-15", + "Open": 227.8769748800841, + "Close": 217.2097625732422, + "Volume": 15249800 + }, + { + "Date": "2026-01-16", + "Open": 221.63444722326275, + "Close": 222.6931915283203, + "Volume": 14392700 + }, + { + "Date": "2026-01-20", + "Open": 217.94887381159973, + "Close": 222.1438446044922, + "Volume": 11601700 + }, + { + "Date": "2026-01-21", + "Open": 222.78307802181428, + "Close": 228.11668395996094, + "Volume": 12454800 + }, + { + "Date": "2026-01-22", + "Open": 235.27810003462153, + "Close": 220.43588256835938, + "Volume": 11958600 + }, + { + "Date": "2026-01-23", + "Open": 217.60927567050427, + "Close": 217.67919921875, + "Volume": 10156800 + }, + { + "Date": "2026-01-26", + "Open": 218.71794251318224, + "Close": 222.60328674316406, + "Volume": 10625600 + }, + { + "Date": "2026-01-27", + "Open": 230.35402008776643, + "Close": 238.17465209960938, + "Volume": 12005900 + }, + { + "Date": "2026-01-28", + "Open": 240.98128451527967, + "Close": 239.29330444335938, + "Volume": 15630600 + }, + { + "Date": "2026-01-29", + "Open": 245.31608231463608, + "Close": 247.87301635742188, + "Volume": 16801600 + }, + { + "Date": "2026-01-30", + "Open": 243.967697382063, + "Close": 233.18063354492188, + "Volume": 18352900 + }, + { + "Date": "2026-02-02", + "Open": 233.0507817566493, + "Close": 237.21578979492188, + "Volume": 13299300 + }, + { + "Date": "2026-02-03", + "Open": 244.596940133891, + "Close": 229.82464599609375, + "Volume": 13500400 + }, + { + "Date": "2026-02-04", + "Open": 229.59491640766674, + "Close": 209.52896118164062, + "Volume": 19608000 + }, + { + "Date": "2026-02-05", + "Open": 207.8809394057402, + "Close": 213.0547332763672, + "Volume": 10928900 + }, + { + "Date": "2026-02-06", + "Open": 220.40592828454666, + "Close": 230.73355102539062, + "Volume": 13848800 + }, + { + "Date": "2026-02-09", + "Open": 228.73594932175806, + "Close": 229.00563049316406, + "Volume": 9976700 + }, + { + "Date": "2026-02-10", + "Open": 229.00562445204574, + "Close": 226.3388214111328, + "Volume": 7909500 + }, + { + "Date": "2026-02-11", + "Open": 235.26813167038105, + "Close": 234.83863830566406, + "Volume": 9555800 + }, + { + "Date": "2026-02-12", + "Open": 236.047191399185, + "Close": 231.01321411132812, + "Volume": 10662100 + }, + { + "Date": "2026-02-13", + "Open": 235.8973544721017, + "Close": 235.24813842773438, + "Volume": 9905400 + }, + { + "Date": "2026-02-17", + "Open": 231.1730179874283, + "Close": 235.29808044433594, + "Volume": 7368500 + }, + { + "Date": "2026-02-18", + "Open": 236.09713676733693, + "Close": 239.8026885986328, + "Volume": 10095400 + }, + { + "Date": "2026-02-19", + "Open": 233.78990731861023, + "Close": 237.10592651367188, + "Volume": 6384200 + }, + { + "Date": "2026-02-20", + "Open": 237.2657317559053, + "Close": 244.6269073486328, + "Volume": 8601200 + }, + { + "Date": "2026-02-23", + "Open": 245.05640336876385, + "Close": 241.98008728027344, + "Volume": 9488000 + }, + { + "Date": "2026-02-24", + "Open": 243.158672168522, + "Close": 243.9577178955078, + "Volume": 9087100 + }, + { + "Date": "2026-02-25", + "Open": 249.59095527022683, + "Close": 249.1814422607422, + "Volume": 9835400 + }, + { + "Date": "2026-02-26", + "Open": 245.73558295550401, + "Close": 238.78392028808594, + "Volume": 10700300 + }, + { + "Date": "2026-02-27", + "Open": 233.18062931061752, + "Close": 233.610107421875, + "Volume": 12988900 + }, + { + "Date": "2026-03-02", + "Open": 229.00562881153417, + "Close": 230.72357177734375, + "Volume": 10294000 + }, + { + "Date": "2026-03-03", + "Open": 223.5022158745198, + "Close": 217.00999450683594, + "Volume": 12442300 + }, + { + "Date": "2026-03-04", + "Open": 221.7100067138672, + "Close": 222.99000549316406, + "Volume": 8614400 + }, + { + "Date": "2026-03-05", + "Open": 218.41000366210938, + "Close": 214.67999267578125, + "Volume": 10241000 + }, + { + "Date": "2026-03-06", + "Open": 205.4499969482422, + "Close": 199.3300018310547, + "Volume": 13597800 + }, + { + "Date": "2026-03-09", + "Open": 195.0, + "Close": 211.14999389648438, + "Volume": 13421000 + }, + { + "Date": "2026-03-10", + "Open": 211.0, + "Close": 215.22999572753906, + "Volume": 10699700 + }, + { + "Date": "2026-03-11", + "Open": 214.4499969482422, + "Close": 218.8699951171875, + "Volume": 7160500 + }, + { + "Date": "2026-03-12", + "Open": 213.6699981689453, + "Close": 209.49000549316406, + "Volume": 9932900 + }, + { + "Date": "2026-03-13", + "Open": 212.33999633789062, + "Close": 212.1999969482422, + "Volume": 8906500 + }, + { + "Date": "2026-03-16", + "Open": 217.9499969482422, + "Close": 219.39999389648438, + "Volume": 9533100 + }, + { + "Date": "2026-03-17", + "Open": 220.52999877929688, + "Close": 226.47000122070312, + "Volume": 10043700 + }, + { + "Date": "2026-03-18", + "Open": 226.74000549316406, + "Close": 224.7100067138672, + "Volume": 12478800 + }, + { + "Date": "2026-03-19", + "Open": 218.1699981689453, + "Close": 233.99000549316406, + "Volume": 10101900 + }, + { + "Date": "2026-03-20", + "Open": 234.32000732421875, + "Close": 228.36000061035156, + "Volume": 26176400 + }, + { + "Date": "2026-03-23", + "Open": 230.38999938964844, + "Close": 233.30999755859375, + "Volume": 9506200 + }, + { + "Date": "2026-03-24", + "Open": 230.16000366210938, + "Close": 238.83999633789062, + "Volume": 7388000 + }, + { + "Date": "2026-03-25", + "Open": 236.14999389648438, + "Close": 233.4499969482422, + "Volume": 8330600 + }, + { + "Date": "2026-03-26", + "Open": 225.74000549316406, + "Close": 211.6199951171875, + "Volume": 13460500 + }, + { + "Date": "2026-03-27", + "Open": 209.6699981689453, + "Close": 211.41000366210938, + "Volume": 8503300 + }, + { + "Date": "2026-03-30", + "Open": 214.55999755859375, + "Close": 199.92999267578125, + "Volume": 11921000 + }, + { + "Date": "2026-03-31", + "Open": 206.0, + "Close": 213.66000366210938, + "Volume": 11725000 + }, + { + "Date": "2026-04-01", + "Open": 215.4499969482422, + "Close": 222.00999450683594, + "Volume": 10697600 + }, + { + "Date": "2026-04-02", + "Open": 208.83999633789062, + "Close": 218.44000244140625, + "Volume": 6805400 + }, + { + "Date": "2026-04-06", + "Open": 220.1300048828125, + "Close": 220.64999389648438, + "Volume": 4031200 + }, + { + "Date": "2026-04-07", + "Open": 218.24000549316406, + "Close": 224.35000610351562, + "Volume": 6762100 + }, + { + "Date": "2026-04-08", + "Open": 242.75, + "Close": 242.7100067138672, + "Volume": 3855947 + } + ], + "LPLA": [ + { + "Date": "2025-11-26", + "Open": 349.87411480913056, + "Close": 353.3707580566406, + "Volume": 371500 + }, + { + "Date": "2025-11-28", + "Open": 359.24509970851085, + "Close": 355.6985168457031, + "Volume": 187400 + }, + { + "Date": "2025-12-01", + "Open": 352.1419552952879, + "Close": 357.9463806152344, + "Volume": 421200 + }, + { + "Date": "2025-12-02", + "Open": 358.48582857013434, + "Close": 355.0091857910156, + "Volume": 361800 + }, + { + "Date": "2025-12-03", + "Open": 354.8193595157828, + "Close": 360.883544921875, + "Volume": 507200 + }, + { + "Date": "2025-12-04", + "Open": 363.6409028051492, + "Close": 368.825927734375, + "Volume": 439500 + }, + { + "Date": "2025-12-05", + "Open": 365.6889403022499, + "Close": 370.6541748046875, + "Volume": 315700 + }, + { + "Date": "2025-12-08", + "Open": 369.2854972013564, + "Close": 368.1465759277344, + "Volume": 575200 + }, + { + "Date": "2025-12-09", + "Open": 369.0557117481133, + "Close": 374.3506164550781, + "Volume": 561200 + }, + { + "Date": "2025-12-10", + "Open": 378.4766580578379, + "Close": 386.61883544921875, + "Volume": 951300 + }, + { + "Date": "2025-12-11", + "Open": 380.63457381173635, + "Close": 387.0783996582031, + "Volume": 929600 + }, + { + "Date": "2025-12-12", + "Open": 390.78483364702066, + "Close": 380.5946044921875, + "Volume": 1021400 + }, + { + "Date": "2025-12-15", + "Open": 381.58368641438886, + "Close": 373.07183837890625, + "Volume": 1010500 + }, + { + "Date": "2025-12-16", + "Open": 370.04475811450857, + "Close": 367.6170959472656, + "Volume": 903900 + }, + { + "Date": "2025-12-17", + "Open": 369.08568816274584, + "Close": 355.37884521484375, + "Volume": 806500 + }, + { + "Date": "2025-12-18", + "Open": 355.9782558085317, + "Close": 352.40167236328125, + "Volume": 838800 + }, + { + "Date": "2025-12-19", + "Open": 352.0420465972747, + "Close": 362.11236572265625, + "Volume": 1802500 + }, + { + "Date": "2025-12-22", + "Open": 361.23320359220185, + "Close": 370.344482421875, + "Volume": 993200 + }, + { + "Date": "2025-12-23", + "Open": 371.60323834182236, + "Close": 373.9210205078125, + "Volume": 358200 + }, + { + "Date": "2025-12-24", + "Open": 374.03095272828335, + "Close": 373.02191162109375, + "Volume": 216700 + }, + { + "Date": "2025-12-26", + "Open": 372.62229093471524, + "Close": 371.8030700683594, + "Volume": 339400 + }, + { + "Date": "2025-12-29", + "Open": 372.5823289742344, + "Close": 365.89874267578125, + "Volume": 386000 + }, + { + "Date": "2025-12-30", + "Open": 365.0295734770643, + "Close": 359.40496826171875, + "Volume": 540700 + }, + { + "Date": "2025-12-31", + "Open": 359.59478594557766, + "Close": 356.82745361328125, + "Volume": 532000 + }, + { + "Date": "2026-01-02", + "Open": 357.66664935685617, + "Close": 361.2831726074219, + "Volume": 552000 + }, + { + "Date": "2026-01-05", + "Open": 363.28124893531503, + "Close": 369.7650146484375, + "Volume": 742900 + }, + { + "Date": "2026-01-06", + "Open": 372.5623593848033, + "Close": 376.1988525390625, + "Volume": 633600 + }, + { + "Date": "2026-01-07", + "Open": 374.43056396207584, + "Close": 359.03533935546875, + "Volume": 627400 + }, + { + "Date": "2026-01-08", + "Open": 355.7285057707658, + "Close": 362.012451171875, + "Volume": 382000 + }, + { + "Date": "2026-01-09", + "Open": 364.05050859279186, + "Close": 359.47491455078125, + "Volume": 436100 + }, + { + "Date": "2026-01-12", + "Open": 355.4387837471351, + "Close": 365.00958251953125, + "Volume": 376100 + }, + { + "Date": "2026-01-13", + "Open": 364.6499162925142, + "Close": 364.06048583984375, + "Volume": 686500 + }, + { + "Date": "2026-01-14", + "Open": 360.16425883770324, + "Close": 371.4634094238281, + "Volume": 493200 + }, + { + "Date": "2026-01-15", + "Open": 376.2288068360877, + "Close": 376.46856689453125, + "Volume": 648600 + }, + { + "Date": "2026-01-16", + "Open": 378.9562072910791, + "Close": 378.2568664550781, + "Volume": 487000 + }, + { + "Date": "2026-01-20", + "Open": 372.14272900160535, + "Close": 366.57806396484375, + "Volume": 498100 + }, + { + "Date": "2026-01-21", + "Open": 368.4063362462069, + "Close": 370.59423828125, + "Volume": 511500 + }, + { + "Date": "2026-01-22", + "Open": 378.8962690340096, + "Close": 377.8772277832031, + "Volume": 445500 + }, + { + "Date": "2026-01-23", + "Open": 377.68741012226263, + "Close": 361.7626953125, + "Volume": 598100 + }, + { + "Date": "2026-01-26", + "Open": 361.86260390710754, + "Close": 358.64569091796875, + "Volume": 710400 + }, + { + "Date": "2026-01-27", + "Open": 358.8055245479066, + "Close": 364.6998596191406, + "Volume": 603700 + }, + { + "Date": "2026-01-28", + "Open": 366.4481855166651, + "Close": 366.548095703125, + "Volume": 747300 + }, + { + "Date": "2026-01-29", + "Open": 370.21459902436544, + "Close": 362.36212158203125, + "Volume": 1052900 + }, + { + "Date": "2026-01-30", + "Open": 359.19518663714524, + "Close": 364.1504211425781, + "Volume": 1269900 + }, + { + "Date": "2026-02-02", + "Open": 361.88260262563733, + "Close": 375.96905517578125, + "Volume": 894800 + }, + { + "Date": "2026-02-03", + "Open": 378.9961312764508, + "Close": 386.5688781738281, + "Volume": 1633500 + }, + { + "Date": "2026-02-04", + "Open": 386.87859315734937, + "Close": 388.5869445800781, + "Volume": 928900 + }, + { + "Date": "2026-02-05", + "Open": 385.3400513993256, + "Close": 371.9828796386719, + "Volume": 1017800 + }, + { + "Date": "2026-02-06", + "Open": 368.2065145572463, + "Close": 384.7706298828125, + "Volume": 541100 + }, + { + "Date": "2026-02-09", + "Open": 384.77062620122155, + "Close": 392.8728332519531, + "Volume": 751900 + }, + { + "Date": "2026-02-10", + "Open": 395.0207735148551, + "Close": 360.2341613769531, + "Volume": 2987400 + }, + { + "Date": "2026-02-11", + "Open": 363.83069614778157, + "Close": 338.3451843261719, + "Volume": 2535600 + }, + { + "Date": "2026-02-12", + "Open": 338.9845706838268, + "Close": 329.6835021972656, + "Volume": 2355500 + }, + { + "Date": "2026-02-13", + "Open": 329.68349342828094, + "Close": 334.3789978027344, + "Volume": 1451800 + }, + { + "Date": "2026-02-17", + "Open": 334.37899252801867, + "Close": 321.8809814453125, + "Volume": 1843600 + }, + { + "Date": "2026-02-18", + "Open": 324.5084629851235, + "Close": 331.86138916015625, + "Volume": 1197000 + }, + { + "Date": "2026-02-19", + "Open": 329.68349088618703, + "Close": 327.6054992675781, + "Volume": 707500 + }, + { + "Date": "2026-02-20", + "Open": 323.64929315833626, + "Close": 318.9138488769531, + "Volume": 917600 + }, + { + "Date": "2026-02-23", + "Open": 314.67792240773144, + "Close": 303.58856201171875, + "Volume": 1133900 + }, + { + "Date": "2026-02-24", + "Open": 300.961063941392, + "Close": 308.4039306640625, + "Volume": 1707300 + }, + { + "Date": "2026-02-25", + "Open": 311.0613542591858, + "Close": 318.16455078125, + "Volume": 910000 + }, + { + "Date": "2026-02-26", + "Open": 318.1945190312992, + "Close": 319.2434997558594, + "Volume": 1243900 + }, + { + "Date": "2026-02-27", + "Open": 310.3820283123163, + "Close": 300.0919189453125, + "Volume": 1318600 + }, + { + "Date": "2026-03-02", + "Open": 296.77508445225925, + "Close": 305.7065124511719, + "Volume": 975500 + }, + { + "Date": "2026-03-03", + "Open": 298.9130440342799, + "Close": 305.9263000488281, + "Volume": 982400 + }, + { + "Date": "2026-03-04", + "Open": 306.1760568138149, + "Close": 311.58087158203125, + "Volume": 750100 + }, + { + "Date": "2026-03-05", + "Open": 308.90346131127006, + "Close": 316.6160583496094, + "Volume": 757700 + }, + { + "Date": "2026-03-06", + "Open": 313.5290074240285, + "Close": 313.25927734375, + "Volume": 919700 + }, + { + "Date": "2026-03-09", + "Open": 308.32398599586577, + "Close": 312.4999694824219, + "Volume": 712200 + }, + { + "Date": "2026-03-10", + "Open": 313.3599853515625, + "Close": 308.29998779296875, + "Volume": 1014300 + }, + { + "Date": "2026-03-11", + "Open": 308.1099853515625, + "Close": 302.9599914550781, + "Volume": 721100 + }, + { + "Date": "2026-03-12", + "Open": 296.239990234375, + "Close": 289.6199951171875, + "Volume": 1374900 + }, + { + "Date": "2026-03-13", + "Open": 295.1199951171875, + "Close": 289.0299987792969, + "Volume": 1288200 + }, + { + "Date": "2026-03-16", + "Open": 290.20001220703125, + "Close": 284.04998779296875, + "Volume": 1235300 + }, + { + "Date": "2026-03-17", + "Open": 287.6000061035156, + "Close": 293.82000732421875, + "Volume": 1785200 + }, + { + "Date": "2026-03-18", + "Open": 294.239990234375, + "Close": 288.1600036621094, + "Volume": 921500 + }, + { + "Date": "2026-03-19", + "Open": 286.7200012207031, + "Close": 285.3399963378906, + "Volume": 1208600 + }, + { + "Date": "2026-03-20", + "Open": 287.0, + "Close": 293.0799865722656, + "Volume": 2115200 + }, + { + "Date": "2026-03-23", + "Open": 298.45001220703125, + "Close": 300.2799987792969, + "Volume": 1068500 + }, + { + "Date": "2026-03-24", + "Open": 300.3500061035156, + "Close": 300.1700134277344, + "Volume": 809900 + }, + { + "Date": "2026-03-25", + "Open": 303.3800048828125, + "Close": 300.67999267578125, + "Volume": 410300 + }, + { + "Date": "2026-03-26", + "Open": 298.67999267578125, + "Close": 303.7200012207031, + "Volume": 635700 + }, + { + "Date": "2026-03-27", + "Open": 300.8599853515625, + "Close": 296.8999938964844, + "Volume": 803500 + }, + { + "Date": "2026-03-30", + "Open": 296.2699890136719, + "Close": 300.17999267578125, + "Volume": 1013900 + }, + { + "Date": "2026-03-31", + "Open": 300.4200134277344, + "Close": 300.8299865722656, + "Volume": 839400 + }, + { + "Date": "2026-04-01", + "Open": 304.4599914550781, + "Close": 289.2699890136719, + "Volume": 1091300 + }, + { + "Date": "2026-04-02", + "Open": 283.8900146484375, + "Close": 293.6700134277344, + "Volume": 619500 + }, + { + "Date": "2026-04-06", + "Open": 293.3900146484375, + "Close": 294.4599914550781, + "Volume": 616600 + }, + { + "Date": "2026-04-07", + "Open": 294.010009765625, + "Close": 297.42999267578125, + "Volume": 927600 + }, + { + "Date": "2026-04-08", + "Open": 309.1300048828125, + "Close": 310.5450134277344, + "Volume": 241121 + } + ], + "LNC": [ + { + "Date": "2025-11-26", + "Open": 40.845800604059605, + "Close": 40.92497634887695, + "Volume": 2300400 + }, + { + "Date": "2025-11-28", + "Open": 40.97446605242571, + "Close": 40.71713638305664, + "Volume": 518300 + }, + { + "Date": "2025-12-01", + "Open": 40.57857468376729, + "Close": 40.42021942138672, + "Volume": 1352800 + }, + { + "Date": "2025-12-02", + "Open": 40.76662208574599, + "Close": 40.51919174194336, + "Volume": 1329500 + }, + { + "Date": "2025-12-03", + "Open": 40.47960422656524, + "Close": 41.48911666870117, + "Volume": 1556900 + }, + { + "Date": "2025-12-04", + "Open": 41.429738023065, + "Close": 42.10274887084961, + "Volume": 1922600 + }, + { + "Date": "2025-12-05", + "Open": 41.92459832980805, + "Close": 42.30069351196289, + "Volume": 1636800 + }, + { + "Date": "2025-12-08", + "Open": 42.37986781361511, + "Close": 42.54812240600586, + "Volume": 1542800 + }, + { + "Date": "2025-12-09", + "Open": 42.55801881982132, + "Close": 42.686683654785156, + "Volume": 1590900 + }, + { + "Date": "2025-12-10", + "Open": 42.62729743999411, + "Close": 44.557254791259766, + "Volume": 3183900 + }, + { + "Date": "2025-12-11", + "Open": 44.428590566159215, + "Close": 45.784507751464844, + "Volume": 1938700 + }, + { + "Date": "2025-12-12", + "Open": 45.89338014869892, + "Close": 44.59684753417969, + "Volume": 1333800 + }, + { + "Date": "2025-12-15", + "Open": 45.833996251025795, + "Close": 44.73540496826172, + "Volume": 1621300 + }, + { + "Date": "2025-12-16", + "Open": 45.38862261498263, + "Close": 44.83437728881836, + "Volume": 1963200 + }, + { + "Date": "2025-12-17", + "Open": 44.78489261926448, + "Close": 44.8046875, + "Volume": 1705700 + }, + { + "Date": "2025-12-18", + "Open": 44.953142654890684, + "Close": 45.37872314453125, + "Volume": 1618800 + }, + { + "Date": "2025-12-19", + "Open": 45.11150175519097, + "Close": 45.735023498535156, + "Volume": 2534500 + }, + { + "Date": "2025-12-22", + "Open": 45.80430134711256, + "Close": 45.665740966796875, + "Volume": 1407000 + }, + { + "Date": "2025-12-23", + "Open": 45.68553599896671, + "Close": 45.29954528808594, + "Volume": 947000 + }, + { + "Date": "2025-12-24", + "Open": 45.309443393955995, + "Close": 45.537078857421875, + "Volume": 486200 + }, + { + "Date": "2025-12-26", + "Open": 45.586566024254765, + "Close": 45.26985549926758, + "Volume": 642900 + }, + { + "Date": "2025-12-29", + "Open": 45.25006332314909, + "Close": 44.963043212890625, + "Volume": 850500 + }, + { + "Date": "2025-12-30", + "Open": 44.99273315138309, + "Close": 44.448387145996094, + "Volume": 1189700 + }, + { + "Date": "2025-12-31", + "Open": 44.547358142446384, + "Close": 44.07229232788086, + "Volume": 1085000 + }, + { + "Date": "2026-01-02", + "Open": 44.08218919147868, + "Close": 44.54735565185547, + "Volume": 1510000 + }, + { + "Date": "2026-01-05", + "Open": 44.537460739548145, + "Close": 45.77461242675781, + "Volume": 2021900 + }, + { + "Date": "2026-01-06", + "Open": 45.52718148385651, + "Close": 45.982452392578125, + "Volume": 1807200 + }, + { + "Date": "2026-01-07", + "Open": 45.90327590129135, + "Close": 44.22074890136719, + "Volume": 1949100 + }, + { + "Date": "2026-01-08", + "Open": 44.10198671733765, + "Close": 43.70609664916992, + "Volume": 1817300 + }, + { + "Date": "2026-01-09", + "Open": 43.656607862946906, + "Close": 43.32999801635742, + "Volume": 1641400 + }, + { + "Date": "2026-01-12", + "Open": 42.880001068115234, + "Close": 41.880001068115234, + "Volume": 2176400 + }, + { + "Date": "2026-01-13", + "Open": 41.9900016784668, + "Close": 41.209999084472656, + "Volume": 2034700 + }, + { + "Date": "2026-01-14", + "Open": 41.36000061035156, + "Close": 41.790000915527344, + "Volume": 1563900 + }, + { + "Date": "2026-01-15", + "Open": 41.84000015258789, + "Close": 41.52000045776367, + "Volume": 1330800 + }, + { + "Date": "2026-01-16", + "Open": 41.29999923706055, + "Close": 40.900001525878906, + "Volume": 1931400 + }, + { + "Date": "2026-01-20", + "Open": 40.27000045776367, + "Close": 39.75, + "Volume": 2126800 + }, + { + "Date": "2026-01-21", + "Open": 39.900001525878906, + "Close": 41.04999923706055, + "Volume": 2063900 + }, + { + "Date": "2026-01-22", + "Open": 41.290000915527344, + "Close": 41.27000045776367, + "Volume": 1707200 + }, + { + "Date": "2026-01-23", + "Open": 40.88999938964844, + "Close": 40.349998474121094, + "Volume": 1129800 + }, + { + "Date": "2026-01-26", + "Open": 40.5099983215332, + "Close": 41.20000076293945, + "Volume": 1386900 + }, + { + "Date": "2026-01-27", + "Open": 41.29999923706055, + "Close": 40.869998931884766, + "Volume": 963600 + }, + { + "Date": "2026-01-28", + "Open": 40.83000183105469, + "Close": 40.90999984741211, + "Volume": 1322200 + }, + { + "Date": "2026-01-29", + "Open": 41.369998931884766, + "Close": 41.63999938964844, + "Volume": 1523700 + }, + { + "Date": "2026-01-30", + "Open": 41.470001220703125, + "Close": 41.61000061035156, + "Volume": 1677700 + }, + { + "Date": "2026-02-02", + "Open": 41.56999969482422, + "Close": 42.400001525878906, + "Volume": 1550200 + }, + { + "Date": "2026-02-03", + "Open": 42.369998931884766, + "Close": 40.709999084472656, + "Volume": 2071200 + }, + { + "Date": "2026-02-04", + "Open": 40.79999923706055, + "Close": 40.650001525878906, + "Volume": 2566900 + }, + { + "Date": "2026-02-05", + "Open": 40.310001373291016, + "Close": 39.25, + "Volume": 2948900 + }, + { + "Date": "2026-02-06", + "Open": 39.66999816894531, + "Close": 40.310001373291016, + "Volume": 2079700 + }, + { + "Date": "2026-02-09", + "Open": 40.0099983215332, + "Close": 39.689998626708984, + "Volume": 1469200 + }, + { + "Date": "2026-02-10", + "Open": 39.560001373291016, + "Close": 39.33000183105469, + "Volume": 2353900 + }, + { + "Date": "2026-02-11", + "Open": 39.720001220703125, + "Close": 38.5, + "Volume": 2211500 + }, + { + "Date": "2026-02-12", + "Open": 41.34000015258789, + "Close": 40.66999816894531, + "Volume": 3613500 + }, + { + "Date": "2026-02-13", + "Open": 40.38999938964844, + "Close": 40.880001068115234, + "Volume": 2512700 + }, + { + "Date": "2026-02-17", + "Open": 41.61000061035156, + "Close": 41.56999969482422, + "Volume": 2081000 + }, + { + "Date": "2026-02-18", + "Open": 41.63999938964844, + "Close": 41.84000015258789, + "Volume": 1526200 + }, + { + "Date": "2026-02-19", + "Open": 41.380001068115234, + "Close": 40.099998474121094, + "Volume": 1726400 + }, + { + "Date": "2026-02-20", + "Open": 39.95000076293945, + "Close": 39.900001525878906, + "Volume": 2037000 + }, + { + "Date": "2026-02-23", + "Open": 39.56999969482422, + "Close": 35.689998626708984, + "Volume": 5263900 + }, + { + "Date": "2026-02-24", + "Open": 35.54999923706055, + "Close": 35.630001068115234, + "Volume": 4138100 + }, + { + "Date": "2026-02-25", + "Open": 36.630001068115234, + "Close": 36.0099983215332, + "Volume": 3880200 + }, + { + "Date": "2026-02-26", + "Open": 36.20000076293945, + "Close": 36.869998931884766, + "Volume": 3114300 + }, + { + "Date": "2026-02-27", + "Open": 36.09000015258789, + "Close": 34.29999923706055, + "Volume": 5211900 + }, + { + "Date": "2026-03-02", + "Open": 33.70000076293945, + "Close": 34.5, + "Volume": 2825800 + }, + { + "Date": "2026-03-03", + "Open": 33.0, + "Close": 34.08000183105469, + "Volume": 3343900 + }, + { + "Date": "2026-03-04", + "Open": 34.0, + "Close": 35.08000183105469, + "Volume": 2731600 + }, + { + "Date": "2026-03-05", + "Open": 34.75, + "Close": 35.130001068115234, + "Volume": 2266000 + }, + { + "Date": "2026-03-06", + "Open": 34.13999938964844, + "Close": 34.040000915527344, + "Volume": 1954800 + }, + { + "Date": "2026-03-09", + "Open": 33.04999923706055, + "Close": 34.0, + "Volume": 2704400 + }, + { + "Date": "2026-03-10", + "Open": 34.130001068115234, + "Close": 33.68000030517578, + "Volume": 1970800 + }, + { + "Date": "2026-03-11", + "Open": 33.52000045776367, + "Close": 33.16999816894531, + "Volume": 2685700 + }, + { + "Date": "2026-03-12", + "Open": 32.5, + "Close": 32.59000015258789, + "Volume": 2632600 + }, + { + "Date": "2026-03-13", + "Open": 33.0, + "Close": 32.61000061035156, + "Volume": 1708800 + }, + { + "Date": "2026-03-16", + "Open": 33.04999923706055, + "Close": 33.439998626708984, + "Volume": 2365500 + }, + { + "Date": "2026-03-17", + "Open": 33.97999954223633, + "Close": 34.540000915527344, + "Volume": 2230000 + }, + { + "Date": "2026-03-18", + "Open": 34.189998626708984, + "Close": 33.779998779296875, + "Volume": 2835200 + }, + { + "Date": "2026-03-19", + "Open": 33.619998931884766, + "Close": 33.599998474121094, + "Volume": 2183400 + }, + { + "Date": "2026-03-20", + "Open": 33.79999923706055, + "Close": 33.810001373291016, + "Volume": 6956800 + }, + { + "Date": "2026-03-23", + "Open": 34.619998931884766, + "Close": 34.70000076293945, + "Volume": 2450700 + }, + { + "Date": "2026-03-24", + "Open": 34.279998779296875, + "Close": 35.119998931884766, + "Volume": 2267700 + }, + { + "Date": "2026-03-25", + "Open": 35.630001068115234, + "Close": 35.93000030517578, + "Volume": 2760700 + }, + { + "Date": "2026-03-26", + "Open": 35.7400016784668, + "Close": 35.83000183105469, + "Volume": 2219200 + }, + { + "Date": "2026-03-27", + "Open": 35.529998779296875, + "Close": 34.18000030517578, + "Volume": 2028800 + }, + { + "Date": "2026-03-30", + "Open": 34.38999938964844, + "Close": 34.08000183105469, + "Volume": 1834400 + }, + { + "Date": "2026-03-31", + "Open": 34.72999954223633, + "Close": 35.5, + "Volume": 2084900 + }, + { + "Date": "2026-04-01", + "Open": 35.970001220703125, + "Close": 35.2400016784668, + "Volume": 2468900 + }, + { + "Date": "2026-04-02", + "Open": 34.36000061035156, + "Close": 34.880001068115234, + "Volume": 1920200 + }, + { + "Date": "2026-04-06", + "Open": 34.599998474121094, + "Close": 35.279998779296875, + "Volume": 1507100 + }, + { + "Date": "2026-04-07", + "Open": 34.86000061035156, + "Close": 34.93000030517578, + "Volume": 1423300 + }, + { + "Date": "2026-04-08", + "Open": 36.459999084472656, + "Close": 35.560001373291016, + "Volume": 620035 + } + ], + "LYB": [ + { + "Date": "2025-11-26", + "Open": 45.224046284684334, + "Close": 46.5013427734375, + "Volume": 6193000 + }, + { + "Date": "2025-11-28", + "Open": 46.57817423253456, + "Close": 47.04875946044922, + "Volume": 3291600 + }, + { + "Date": "2025-12-01", + "Open": 46.69307502727529, + "Close": 47.345157623291016, + "Volume": 6359000 + }, + { + "Date": "2025-12-02", + "Open": 47.424198817747204, + "Close": 47.20683670043945, + "Volume": 5561200 + }, + { + "Date": "2025-12-03", + "Open": 47.35503833743723, + "Close": 45.47782897949219, + "Volume": 7141400 + }, + { + "Date": "2025-12-04", + "Open": 45.57663113440242, + "Close": 42.64225769042969, + "Volume": 9469400 + }, + { + "Date": "2025-12-05", + "Open": 43.373384247472536, + "Close": 42.829978942871094, + "Volume": 6327800 + }, + { + "Date": "2025-12-08", + "Open": 42.61262152232666, + "Close": 41.7728157043457, + "Volume": 6849900 + }, + { + "Date": "2025-12-09", + "Open": 42.39525677686851, + "Close": 42.266815185546875, + "Volume": 6207700 + }, + { + "Date": "2025-12-10", + "Open": 42.326098191092726, + "Close": 44.68742752075195, + "Volume": 5129800 + }, + { + "Date": "2025-12-11", + "Open": 44.92454881814891, + "Close": 44.56886672973633, + "Volume": 5778200 + }, + { + "Date": "2025-12-12", + "Open": 44.80598502780709, + "Close": 43.85750198364258, + "Volume": 4942900 + }, + { + "Date": "2025-12-15", + "Open": 43.22518041696031, + "Close": 42.820098876953125, + "Volume": 7435600 + }, + { + "Date": "2025-12-16", + "Open": 42.55333702520946, + "Close": 42.46441650390625, + "Volume": 6453800 + }, + { + "Date": "2025-12-17", + "Open": 42.52370119241677, + "Close": 43.23506164550781, + "Volume": 5723000 + }, + { + "Date": "2025-12-18", + "Open": 42.89913918064618, + "Close": 42.543460845947266, + "Volume": 4375600 + }, + { + "Date": "2025-12-19", + "Open": 42.000053036405816, + "Close": 42.573097229003906, + "Volume": 8041500 + }, + { + "Date": "2025-12-22", + "Open": 42.859622234852246, + "Close": 43.07698059082031, + "Volume": 4034800 + }, + { + "Date": "2025-12-23", + "Open": 43.28446279671377, + "Close": 42.13837814331055, + "Volume": 4763600 + }, + { + "Date": "2025-12-24", + "Open": 42.187776886666576, + "Close": 42.355735778808594, + "Volume": 1744300 + }, + { + "Date": "2025-12-26", + "Open": 42.33597512725025, + "Close": 42.731178283691406, + "Volume": 2954200 + }, + { + "Date": "2025-12-29", + "Open": 42.58297590002387, + "Close": 42.92877960205078, + "Volume": 6659200 + }, + { + "Date": "2025-12-30", + "Open": 42.84973887862814, + "Close": 43.136260986328125, + "Volume": 4086100 + }, + { + "Date": "2025-12-31", + "Open": 43.10662178937162, + "Close": 42.78057861328125, + "Volume": 2916200 + }, + { + "Date": "2026-01-02", + "Open": 43.05722106403853, + "Close": 43.85750198364258, + "Volume": 6372400 + }, + { + "Date": "2026-01-05", + "Open": 43.84762576239103, + "Close": 45.04310989379883, + "Volume": 7859800 + }, + { + "Date": "2026-01-06", + "Open": 44.8949086266499, + "Close": 45.64579391479492, + "Volume": 5852800 + }, + { + "Date": "2026-01-07", + "Open": 45.40866899604968, + "Close": 44.37126541137695, + "Volume": 4057300 + }, + { + "Date": "2026-01-08", + "Open": 44.11438556287655, + "Close": 47.06851577758789, + "Volume": 7052800 + }, + { + "Date": "2026-01-09", + "Open": 47.23648132781586, + "Close": 48.12568283081055, + "Volume": 5325900 + }, + { + "Date": "2026-01-12", + "Open": 48.115801530355206, + "Close": 47.62179946899414, + "Volume": 5075600 + }, + { + "Date": "2026-01-13", + "Open": 47.997241999744496, + "Close": 48.086158752441406, + "Volume": 4013200 + }, + { + "Date": "2026-01-14", + "Open": 48.70860487312586, + "Close": 51.376216888427734, + "Volume": 10408300 + }, + { + "Date": "2026-01-15", + "Open": 51.158854813638094, + "Close": 50.2696533203125, + "Volume": 6032400 + }, + { + "Date": "2026-01-16", + "Open": 49.77564872473652, + "Close": 50.29928970336914, + "Volume": 4334300 + }, + { + "Date": "2026-01-20", + "Open": 48.80740697007122, + "Close": 48.27388381958008, + "Volume": 4652400 + }, + { + "Date": "2026-01-21", + "Open": 49.064286849045686, + "Close": 51.1983757019043, + "Volume": 5967900 + }, + { + "Date": "2026-01-22", + "Open": 51.386093235258244, + "Close": 50.92173385620117, + "Volume": 5592300 + }, + { + "Date": "2026-01-23", + "Open": 51.208257694993776, + "Close": 50.378334045410156, + "Volume": 4424300 + }, + { + "Date": "2026-01-26", + "Open": 50.68461367077838, + "Close": 50.24989318847656, + "Volume": 4607000 + }, + { + "Date": "2026-01-27", + "Open": 50.28941351772122, + "Close": 49.825050354003906, + "Volume": 4933400 + }, + { + "Date": "2026-01-28", + "Open": 50.14121057340031, + "Close": 49.86457061767578, + "Volume": 5207500 + }, + { + "Date": "2026-01-29", + "Open": 49.39032825980044, + "Close": 49.350807189941406, + "Volume": 10277400 + }, + { + "Date": "2026-01-30", + "Open": 50.58581468873635, + "Close": 48.41220474243164, + "Volume": 18052000 + }, + { + "Date": "2026-02-02", + "Open": 48.105921317105626, + "Close": 49.64720916748047, + "Volume": 10072700 + }, + { + "Date": "2026-02-03", + "Open": 49.72625073560386, + "Close": 52.80882263183594, + "Volume": 11739000 + }, + { + "Date": "2026-02-04", + "Open": 53.82646543972342, + "Close": 56.415035247802734, + "Volume": 9653000 + }, + { + "Date": "2026-02-05", + "Open": 55.55547374651904, + "Close": 53.233665466308594, + "Volume": 6531700 + }, + { + "Date": "2026-02-06", + "Open": 53.59922387870398, + "Close": 54.43902587890625, + "Volume": 3826400 + }, + { + "Date": "2026-02-09", + "Open": 54.07346739355083, + "Close": 54.80459213256836, + "Volume": 3447200 + }, + { + "Date": "2026-02-10", + "Open": 55.071352786926155, + "Close": 56.968318939208984, + "Volume": 5534000 + }, + { + "Date": "2026-02-11", + "Open": 57.20544086678252, + "Close": 58.75660705566406, + "Volume": 7977400 + }, + { + "Date": "2026-02-12", + "Open": 58.638045975438054, + "Close": 57.08687973022461, + "Volume": 7498000 + }, + { + "Date": "2026-02-13", + "Open": 56.543475984407074, + "Close": 56.91891860961914, + "Volume": 3814600 + }, + { + "Date": "2026-02-17", + "Open": 56.76083898138821, + "Close": 55.3084716796875, + "Volume": 4694500 + }, + { + "Date": "2026-02-18", + "Open": 55.753072602873964, + "Close": 55.29859161376953, + "Volume": 4402900 + }, + { + "Date": "2026-02-19", + "Open": 55.32823217847681, + "Close": 54.6662712097168, + "Volume": 3519700 + }, + { + "Date": "2026-02-20", + "Open": 53.638745290201484, + "Close": 55.99019241333008, + "Volume": 12100300 + }, + { + "Date": "2026-02-23", + "Open": 54.78483202008575, + "Close": 55.980316162109375, + "Volume": 7709100 + }, + { + "Date": "2026-02-24", + "Open": 56.51383966707482, + "Close": 57.62040328979492, + "Volume": 7246100 + }, + { + "Date": "2026-02-25", + "Open": 57.9069251181365, + "Close": 56.069236755371094, + "Volume": 5412400 + }, + { + "Date": "2026-02-26", + "Open": 55.88151698281348, + "Close": 55.6246337890625, + "Volume": 6611600 + }, + { + "Date": "2026-02-27", + "Open": 55.22943238087704, + "Close": 56.82999801635742, + "Volume": 6480700 + }, + { + "Date": "2026-03-02", + "Open": 57.040000915527344, + "Close": 57.880001068115234, + "Volume": 9681900 + }, + { + "Date": "2026-03-03", + "Open": 56.33000183105469, + "Close": 58.209999084472656, + "Volume": 7639200 + }, + { + "Date": "2026-03-04", + "Open": 60.0, + "Close": 61.91999816894531, + "Volume": 8495700 + }, + { + "Date": "2026-03-05", + "Open": 64.0, + "Close": 65.87999725341797, + "Volume": 17619100 + }, + { + "Date": "2026-03-06", + "Open": 67.2300033569336, + "Close": 67.11000061035156, + "Volume": 13284600 + }, + { + "Date": "2026-03-09", + "Open": 68.69000244140625, + "Close": 66.81999969482422, + "Volume": 17039200 + }, + { + "Date": "2026-03-10", + "Open": 65.72000122070312, + "Close": 65.61000061035156, + "Volume": 12270400 + }, + { + "Date": "2026-03-11", + "Open": 65.61000061035156, + "Close": 67.37000274658203, + "Volume": 9454000 + }, + { + "Date": "2026-03-12", + "Open": 69.18000030517578, + "Close": 74.33000183105469, + "Volume": 14875300 + }, + { + "Date": "2026-03-13", + "Open": 72.87000274658203, + "Close": 72.30000305175781, + "Volume": 11730400 + }, + { + "Date": "2026-03-16", + "Open": 71.5, + "Close": 71.08000183105469, + "Volume": 6427700 + }, + { + "Date": "2026-03-17", + "Open": 71.5, + "Close": 71.19999694824219, + "Volume": 8420400 + }, + { + "Date": "2026-03-18", + "Open": 72.75, + "Close": 75.19999694824219, + "Volume": 9174600 + }, + { + "Date": "2026-03-19", + "Open": 76.38999938964844, + "Close": 74.56999969482422, + "Volume": 9645700 + }, + { + "Date": "2026-03-20", + "Open": 74.81999969482422, + "Close": 73.31999969482422, + "Volume": 23437400 + }, + { + "Date": "2026-03-23", + "Open": 70.62000274658203, + "Close": 71.47000122070312, + "Volume": 7211600 + }, + { + "Date": "2026-03-24", + "Open": 72.33000183105469, + "Close": 76.01000213623047, + "Volume": 6461600 + }, + { + "Date": "2026-03-25", + "Open": 75.80000305175781, + "Close": 77.19000244140625, + "Volume": 4366600 + }, + { + "Date": "2026-03-26", + "Open": 76.87000274658203, + "Close": 77.72000122070312, + "Volume": 4248300 + }, + { + "Date": "2026-03-27", + "Open": 77.83999633789062, + "Close": 80.44999694824219, + "Volume": 7418300 + }, + { + "Date": "2026-03-30", + "Open": 81.87999725341797, + "Close": 82.37999725341797, + "Volume": 8206100 + }, + { + "Date": "2026-03-31", + "Open": 82.1500015258789, + "Close": 80.55999755859375, + "Volume": 10861000 + }, + { + "Date": "2026-04-01", + "Open": 79.98999786376953, + "Close": 76.70999908447266, + "Volume": 14185500 + }, + { + "Date": "2026-04-02", + "Open": 80.19999694824219, + "Close": 79.5999984741211, + "Volume": 7019400 + }, + { + "Date": "2026-04-06", + "Open": 78.11000061035156, + "Close": 78.62000274658203, + "Volume": 4863900 + }, + { + "Date": "2026-04-07", + "Open": 79.19000244140625, + "Close": 80.26000213623047, + "Volume": 6555300 + }, + { + "Date": "2026-04-08", + "Open": 72.63999938964844, + "Close": 69.99500274658203, + "Volume": 6574561 + } + ], + "LLY": [ + { + "Date": "2025-11-26", + "Open": 1100.1638110380597, + "Close": 1102.4998779296875, + "Volume": 3093700 + }, + { + "Date": "2025-11-28", + "Open": 1094.892570893821, + "Close": 1073.677978515625, + "Volume": 2732200 + }, + { + "Date": "2025-12-01", + "Open": 1072.5898333411328, + "Close": 1056.1273193359375, + "Volume": 3070200 + }, + { + "Date": "2025-12-02", + "Open": 1050.816157407615, + "Close": 1044.376953125, + "Volume": 3280000 + }, + { + "Date": "2025-12-03", + "Open": 1044.6464687837693, + "Close": 1031.837890625, + "Volume": 3447000 + }, + { + "Date": "2025-12-04", + "Open": 1030.9094108833388, + "Close": 1012.7996215820312, + "Volume": 3854900 + }, + { + "Date": "2025-12-05", + "Open": 1022.134072045885, + "Close": 1008.6265869140625, + "Volume": 2502100 + }, + { + "Date": "2025-12-08", + "Open": 1009.0558477012963, + "Close": 995.9277954101562, + "Volume": 3088600 + }, + { + "Date": "2025-12-09", + "Open": 1001.1690725813112, + "Close": 980.5833740234375, + "Volume": 2569700 + }, + { + "Date": "2025-12-10", + "Open": 983.3587566627056, + "Close": 991.984375, + "Volume": 2966300 + }, + { + "Date": "2025-12-11", + "Open": 1006.4701891098914, + "Close": 1007.6981201171875, + "Volume": 4517000 + }, + { + "Date": "2025-12-12", + "Open": 1007.0792148637349, + "Close": 1025.7979736328125, + "Volume": 3275200 + }, + { + "Date": "2025-12-15", + "Open": 1030.8295394931445, + "Close": 1060.4200439453125, + "Volume": 4648400 + }, + { + "Date": "2025-12-16", + "Open": 1061.7279400084105, + "Close": 1052.5333251953125, + "Volume": 4024500 + }, + { + "Date": "2025-12-17", + "Open": 1062.5267026055758, + "Close": 1040.05419921875, + "Volume": 3726600 + }, + { + "Date": "2025-12-18", + "Open": 1040.0641889063265, + "Close": 1055.1190185546875, + "Volume": 3848600 + }, + { + "Date": "2025-12-19", + "Open": 1057.245442720507, + "Close": 1069.6546630859375, + "Volume": 5829100 + }, + { + "Date": "2025-12-22", + "Open": 1074.9258696438649, + "Close": 1074.686279296875, + "Volume": 2625600 + }, + { + "Date": "2025-12-23", + "Open": 1061.727918953169, + "Close": 1069.8543701171875, + "Volume": 2108600 + }, + { + "Date": "2025-12-24", + "Open": 1072.84935803449, + "Close": 1075.1854248046875, + "Volume": 932800 + }, + { + "Date": "2025-12-26", + "Open": 1075.1854871290518, + "Close": 1075.9542236328125, + "Volume": 1014600 + }, + { + "Date": "2025-12-29", + "Open": 1076.1537655813836, + "Close": 1076.9324951171875, + "Volume": 1653000 + }, + { + "Date": "2025-12-30", + "Open": 1077.1622050297042, + "Close": 1077.950927734375, + "Volume": 1251500 + }, + { + "Date": "2025-12-31", + "Open": 1077.960896046022, + "Close": 1072.889404296875, + "Volume": 1646700 + }, + { + "Date": "2026-01-02", + "Open": 1074.6064518777778, + "Close": 1078.559814453125, + "Volume": 2469100 + }, + { + "Date": "2026-01-05", + "Open": 1067.4483169022772, + "Close": 1039.7745361328125, + "Volume": 4084800 + }, + { + "Date": "2026-01-06", + "Open": 1042.370244444398, + "Close": 1062.26708984375, + "Volume": 2690700 + }, + { + "Date": "2026-01-07", + "Open": 1075.2054890166019, + "Close": 1106.24365234375, + "Volume": 4652800 + }, + { + "Date": "2026-01-08", + "Open": 1111.8342249595808, + "Close": 1083.3817138671875, + "Volume": 3156000 + }, + { + "Date": "2026-01-09", + "Open": 1085.019089222831, + "Close": 1061.7879638671875, + "Volume": 2561900 + }, + { + "Date": "2026-01-12", + "Open": 1056.2370553523936, + "Close": 1079.19873046875, + "Volume": 2380200 + }, + { + "Date": "2026-01-13", + "Open": 1081.1953968228786, + "Close": 1075.39501953125, + "Volume": 2194200 + }, + { + "Date": "2026-01-14", + "Open": 1079.9475738229141, + "Close": 1071.501708984375, + "Volume": 1912600 + }, + { + "Date": "2026-01-15", + "Open": 1060.7895625548078, + "Close": 1031.248779296875, + "Volume": 4183400 + }, + { + "Date": "2026-01-16", + "Open": 1022.7231064383637, + "Close": 1036.6697998046875, + "Volume": 3829000 + }, + { + "Date": "2026-01-20", + "Open": 1026.4368122721621, + "Close": 1039.554931640625, + "Volume": 2484900 + }, + { + "Date": "2026-01-21", + "Open": 1042.1206196227529, + "Close": 1076.722900390625, + "Volume": 3685900 + }, + { + "Date": "2026-01-22", + "Open": 1076.7228931814493, + "Close": 1085.568115234375, + "Volume": 2478200 + }, + { + "Date": "2026-01-23", + "Open": 1081.9242742933234, + "Close": 1062.5167236328125, + "Volume": 2592900 + }, + { + "Date": "2026-01-26", + "Open": 1060.4401087963954, + "Close": 1060.979248046875, + "Volume": 2244900 + }, + { + "Date": "2026-01-27", + "Open": 1062.3369406381892, + "Close": 1037.7779541015625, + "Volume": 2587900 + }, + { + "Date": "2026-01-28", + "Open": 1027.395204816676, + "Close": 1022.0940551757812, + "Volume": 3300200 + }, + { + "Date": "2026-01-29", + "Open": 1023.6514706314995, + "Close": 1022.4335327148438, + "Volume": 2293000 + }, + { + "Date": "2026-01-30", + "Open": 1031.5783144291483, + "Close": 1035.421875, + "Volume": 3303100 + }, + { + "Date": "2026-02-02", + "Open": 1035.841130669736, + "Close": 1042.3902587890625, + "Volume": 2757100 + }, + { + "Date": "2026-02-03", + "Open": 1039.0158691798135, + "Close": 1001.7880249023438, + "Volume": 5483900 + }, + { + "Date": "2026-02-04", + "Open": 1073.3285882041025, + "Close": 1105.2752685546875, + "Volume": 7119400 + }, + { + "Date": "2026-02-05", + "Open": 1063.7245959344693, + "Close": 1019.1390380859375, + "Volume": 7742400 + }, + { + "Date": "2026-02-06", + "Open": 1054.2404489023675, + "Close": 1056.4168701171875, + "Volume": 4887100 + }, + { + "Date": "2026-02-09", + "Open": 1075.2952221907908, + "Close": 1042.9293212890625, + "Volume": 3423800 + }, + { + "Date": "2026-02-10", + "Open": 1048.9093929189444, + "Close": 1023.2921142578125, + "Volume": 3539400 + }, + { + "Date": "2026-02-11", + "Open": 1024.789598766948, + "Close": 1013.5184326171875, + "Volume": 2599900 + }, + { + "Date": "2026-02-12", + "Open": 1023.1623419622201, + "Close": 1036.5400390625, + "Volume": 3592200 + }, + { + "Date": "2026-02-13", + "Open": 1039.97998046875, + "Close": 1040.0, + "Volume": 2698700 + }, + { + "Date": "2026-02-17", + "Open": 1045.6099853515625, + "Close": 1036.050048828125, + "Volume": 2984600 + }, + { + "Date": "2026-02-18", + "Open": 1032.3599853515625, + "Close": 1020.5599975585938, + "Volume": 3236900 + }, + { + "Date": "2026-02-19", + "Open": 1010.8200073242188, + "Close": 1023.219970703125, + "Volume": 2145800 + }, + { + "Date": "2026-02-20", + "Open": 1023.8599853515625, + "Close": 1009.52001953125, + "Volume": 3249400 + }, + { + "Date": "2026-02-23", + "Open": 1047.02001953125, + "Close": 1058.56005859375, + "Volume": 4767600 + }, + { + "Date": "2026-02-24", + "Open": 1042.949951171875, + "Close": 1042.1500244140625, + "Volume": 2803100 + }, + { + "Date": "2026-02-25", + "Open": 1036.5799560546875, + "Close": 1028.8299560546875, + "Volume": 2481900 + }, + { + "Date": "2026-02-26", + "Open": 1024.0799560546875, + "Close": 1022.02001953125, + "Volume": 2666400 + }, + { + "Date": "2026-02-27", + "Open": 1019.1699829101562, + "Close": 1051.989990234375, + "Volume": 4325900 + }, + { + "Date": "2026-03-02", + "Open": 1044.6199951171875, + "Close": 1017.969970703125, + "Volume": 3094300 + }, + { + "Date": "2026-03-03", + "Open": 1015.0, + "Close": 1007.72998046875, + "Volume": 2846000 + }, + { + "Date": "2026-03-04", + "Open": 1011.6300048828125, + "Close": 1003.5700073242188, + "Volume": 1965500 + }, + { + "Date": "2026-03-05", + "Open": 990.0, + "Close": 983.260009765625, + "Volume": 3769900 + }, + { + "Date": "2026-03-06", + "Open": 975.0, + "Close": 990.3300170898438, + "Volume": 2627800 + }, + { + "Date": "2026-03-09", + "Open": 986.8900146484375, + "Close": 1008.3900146484375, + "Volume": 2802200 + }, + { + "Date": "2026-03-10", + "Open": 1006.0, + "Close": 1001.3499755859375, + "Volume": 1663700 + }, + { + "Date": "2026-03-11", + "Open": 1000.030029296875, + "Close": 999.8400268554688, + "Volume": 1446900 + }, + { + "Date": "2026-03-12", + "Open": 993.4500122070312, + "Close": 977.25, + "Volume": 2340100 + }, + { + "Date": "2026-03-13", + "Open": 980.1300048828125, + "Close": 985.0800170898438, + "Volume": 1984400 + }, + { + "Date": "2026-03-16", + "Open": 991.97998046875, + "Close": 989.1199951171875, + "Volume": 2289900 + }, + { + "Date": "2026-03-17", + "Open": 978.9199829101562, + "Close": 930.3499755859375, + "Volume": 5637500 + }, + { + "Date": "2026-03-18", + "Open": 925.0, + "Close": 918.0499877929688, + "Volume": 3443800 + }, + { + "Date": "2026-03-19", + "Open": 914.0, + "Close": 917.5, + "Volume": 2379000 + }, + { + "Date": "2026-03-20", + "Open": 910.5499877929688, + "Close": 906.7000122070312, + "Volume": 4818800 + }, + { + "Date": "2026-03-23", + "Open": 913.489990234375, + "Close": 910.5499877929688, + "Volume": 2817500 + }, + { + "Date": "2026-03-24", + "Open": 907.0, + "Close": 903.02001953125, + "Volume": 2572700 + }, + { + "Date": "2026-03-25", + "Open": 912.489990234375, + "Close": 916.3099975585938, + "Volume": 2177700 + }, + { + "Date": "2026-03-26", + "Open": 912.3800048828125, + "Close": 897.0, + "Volume": 2163200 + }, + { + "Date": "2026-03-27", + "Open": 896.0, + "Close": 878.239990234375, + "Volume": 2740800 + }, + { + "Date": "2026-03-30", + "Open": 888.47998046875, + "Close": 886.6300048828125, + "Volume": 3070200 + }, + { + "Date": "2026-03-31", + "Open": 893.489990234375, + "Close": 919.77001953125, + "Volume": 3464200 + }, + { + "Date": "2026-04-01", + "Open": 926.8800048828125, + "Close": 954.52001953125, + "Volume": 6267900 + }, + { + "Date": "2026-04-02", + "Open": 945.0, + "Close": 935.5800170898438, + "Volume": 2727100 + }, + { + "Date": "2026-04-06", + "Open": 932.0399780273438, + "Close": 927.0599975585938, + "Volume": 1821100 + }, + { + "Date": "2026-04-07", + "Open": 924.5, + "Close": 931.0900268554688, + "Volume": 2709800 + }, + { + "Date": "2026-04-08", + "Open": 941.52001953125, + "Close": 949.489990234375, + "Volume": 710237 + } + ], + "LMT": [ + { + "Date": "2025-11-26", + "Open": 447.5258170101125, + "Close": 448.3748779296875, + "Volume": 1299800 + }, + { + "Date": "2025-11-28", + "Open": 448.7500537132165, + "Close": 452.0277404785156, + "Volume": 748000 + }, + { + "Date": "2025-12-01", + "Open": 450.9036720600695, + "Close": 436.8875427246094, + "Volume": 1659200 + }, + { + "Date": "2025-12-02", + "Open": 438.66816102835514, + "Close": 439.5037536621094, + "Volume": 1535600 + }, + { + "Date": "2025-12-03", + "Open": 441.0854294416852, + "Close": 444.4576416015625, + "Volume": 1751500 + }, + { + "Date": "2025-12-04", + "Open": 445.83038959379644, + "Close": 445.99951171875, + "Volume": 1283700 + }, + { + "Date": "2025-12-05", + "Open": 445.4325042733939, + "Close": 449.829345703125, + "Volume": 1290500 + }, + { + "Date": "2025-12-08", + "Open": 451.1225227173589, + "Close": 462.94024658203125, + "Volume": 1390700 + }, + { + "Date": "2025-12-09", + "Open": 463.8355039451011, + "Close": 464.44232177734375, + "Volume": 1102300 + }, + { + "Date": "2025-12-10", + "Open": 462.77111756419794, + "Close": 465.48681640625, + "Volume": 2313600 + }, + { + "Date": "2025-12-11", + "Open": 467.82450865654306, + "Close": 472.39044189453125, + "Volume": 1294000 + }, + { + "Date": "2025-12-12", + "Open": 473.1663361970104, + "Close": 477.7322692871094, + "Volume": 1384300 + }, + { + "Date": "2025-12-15", + "Open": 476.478875937264, + "Close": 481.88043212890625, + "Volume": 1002300 + }, + { + "Date": "2025-12-16", + "Open": 477.0956098533463, + "Close": 474.5589904785156, + "Volume": 1262400 + }, + { + "Date": "2025-12-17", + "Open": 468.5307640437002, + "Close": 472.3009033203125, + "Volume": 1989200 + }, + { + "Date": "2025-12-18", + "Open": 469.9333815039254, + "Close": 467.67529296875, + "Volume": 1363900 + }, + { + "Date": "2025-12-19", + "Open": 463.895209231564, + "Close": 471.6443786621094, + "Volume": 2826500 + }, + { + "Date": "2025-12-22", + "Open": 472.4700039083498, + "Close": 481.0348815917969, + "Volume": 1120600 + }, + { + "Date": "2025-12-23", + "Open": 481.46261310413644, + "Close": 480.02020263671875, + "Volume": 864000 + }, + { + "Date": "2025-12-24", + "Open": 482.4573620900749, + "Close": 483.20343017578125, + "Volume": 581600 + }, + { + "Date": "2025-12-26", + "Open": 482.65634830127055, + "Close": 480.4977111816406, + "Volume": 605700 + }, + { + "Date": "2025-12-29", + "Open": 481.2934818420746, + "Close": 486.30706787109375, + "Volume": 933400 + }, + { + "Date": "2025-12-30", + "Open": 486.7746217713279, + "Close": 485.441650390625, + "Volume": 996400 + }, + { + "Date": "2025-12-31", + "Open": 486.4364129647113, + "Close": 481.1343688964844, + "Volume": 669900 + }, + { + "Date": "2026-01-02", + "Open": 480.7165555725415, + "Close": 494.464111328125, + "Volume": 1126100 + }, + { + "Date": "2026-01-05", + "Open": 501.2881303115456, + "Close": 508.8880920410156, + "Volume": 1982600 + }, + { + "Date": "2026-01-06", + "Open": 514.349288908116, + "Close": 519.3031616210938, + "Volume": 2813100 + }, + { + "Date": "2026-01-07", + "Open": 522.5560414486038, + "Close": 494.26513671875, + "Volume": 4084900 + }, + { + "Date": "2026-01-08", + "Open": 529.101545512866, + "Close": 515.7220458984375, + "Volume": 4108800 + }, + { + "Date": "2026-01-09", + "Open": 523.1230843514271, + "Close": 540.07373046875, + "Volume": 2647700 + }, + { + "Date": "2026-01-12", + "Open": 546.0820821981641, + "Close": 548.35009765625, + "Volume": 2970000 + }, + { + "Date": "2026-01-13", + "Open": 557.0841224060899, + "Close": 555.3731079101562, + "Volume": 2013000 + }, + { + "Date": "2026-01-14", + "Open": 554.0699696687549, + "Close": 569.6976318359375, + "Volume": 2643100 + }, + { + "Date": "2026-01-15", + "Open": 565.6787598043354, + "Close": 574.8604125976562, + "Volume": 1763400 + }, + { + "Date": "2026-01-16", + "Open": 575.1787395270807, + "Close": 579.3765869140625, + "Volume": 2375700 + }, + { + "Date": "2026-01-20", + "Open": 576.9593248350023, + "Close": 573.0399780273438, + "Volume": 1521900 + }, + { + "Date": "2026-01-21", + "Open": 573.0400103421014, + "Close": 583.1566772460938, + "Volume": 1817700 + }, + { + "Date": "2026-01-22", + "Open": 582.1121733694523, + "Close": 590.79638671875, + "Volume": 1493600 + }, + { + "Date": "2026-01-23", + "Open": 591.5225759035436, + "Close": 587.7225952148438, + "Volume": 1271700 + }, + { + "Date": "2026-01-26", + "Open": 586.9068996088843, + "Close": 578.610595703125, + "Volume": 1460500 + }, + { + "Date": "2026-01-27", + "Open": 576.9593567113177, + "Close": 591.8309936523438, + "Volume": 1710700 + }, + { + "Date": "2026-01-28", + "Open": 589.7917088019625, + "Close": 594.1387939453125, + "Volume": 1324000 + }, + { + "Date": "2026-01-29", + "Open": 606.0460093827485, + "Close": 619.2464599609375, + "Volume": 3931900 + }, + { + "Date": "2026-01-30", + "Open": 617.7444153916924, + "Close": 630.8950805664062, + "Volume": 2099600 + }, + { + "Date": "2026-02-02", + "Open": 616.7496514470322, + "Close": 632.665771484375, + "Volume": 1967800 + }, + { + "Date": "2026-02-03", + "Open": 636.6448132067385, + "Close": 624.9663696289062, + "Volume": 2300700 + }, + { + "Date": "2026-02-04", + "Open": 627.5129294658973, + "Close": 599.6000366210938, + "Volume": 2654800 + }, + { + "Date": "2026-02-05", + "Open": 599.570130513959, + "Close": 605.986328125, + "Volume": 1684400 + }, + { + "Date": "2026-02-06", + "Open": 611.3679925149057, + "Close": 620.3108520507812, + "Volume": 1095800 + }, + { + "Date": "2026-02-09", + "Open": 622.0019818629113, + "Close": 634.9437255859375, + "Volume": 1589800 + }, + { + "Date": "2026-02-10", + "Open": 634.1280264968577, + "Close": 626.259521484375, + "Volume": 1211600 + }, + { + "Date": "2026-02-11", + "Open": 627.9207576388553, + "Close": 625.404052734375, + "Volume": 1024600 + }, + { + "Date": "2026-02-12", + "Open": 626.697216002868, + "Close": 634.0882568359375, + "Volume": 1745600 + }, + { + "Date": "2026-02-13", + "Open": 635.6500504916305, + "Close": 649.1588745117188, + "Volume": 1490800 + }, + { + "Date": "2026-02-17", + "Open": 649.5766140212854, + "Close": 646.174560546875, + "Volume": 1169600 + }, + { + "Date": "2026-02-18", + "Open": 653.7247821198723, + "Close": 646.4033813476562, + "Volume": 1350300 + }, + { + "Date": "2026-02-19", + "Open": 653.0582761604747, + "Close": 663.0158081054688, + "Volume": 1370300 + }, + { + "Date": "2026-02-20", + "Open": 663.274478075421, + "Close": 654.80908203125, + "Volume": 1447700 + }, + { + "Date": "2026-02-23", + "Open": 652.1828898788984, + "Close": 657.1566772460938, + "Volume": 1196100 + }, + { + "Date": "2026-02-24", + "Open": 654.8388907066395, + "Close": 660.9467163085938, + "Volume": 1361500 + }, + { + "Date": "2026-02-25", + "Open": 658.9671479401901, + "Close": 644.10546875, + "Volume": 1664400 + }, + { + "Date": "2026-02-26", + "Open": 643.0709308944109, + "Close": 638.2662353515625, + "Volume": 1269200 + }, + { + "Date": "2026-02-27", + "Open": 644.6923875930061, + "Close": 654.6300048828125, + "Volume": 2599900 + }, + { + "Date": "2026-03-02", + "Open": 685.5, + "Close": 676.7000122070312, + "Volume": 3246500 + }, + { + "Date": "2026-03-03", + "Open": 682.0, + "Close": 667.8200073242188, + "Volume": 2142100 + }, + { + "Date": "2026-03-04", + "Open": 670.0, + "Close": 664.47998046875, + "Volume": 1650900 + }, + { + "Date": "2026-03-05", + "Open": 662.0999755859375, + "Close": 655.0, + "Volume": 1720100 + }, + { + "Date": "2026-03-06", + "Open": 661.6500244140625, + "Close": 671.77001953125, + "Volume": 1895100 + }, + { + "Date": "2026-03-09", + "Open": 675.5800170898438, + "Close": 664.1500244140625, + "Volume": 2369700 + }, + { + "Date": "2026-03-10", + "Open": 657.9500122070312, + "Close": 651.219970703125, + "Volume": 1653000 + }, + { + "Date": "2026-03-11", + "Open": 645.3200073242188, + "Close": 649.469970703125, + "Volume": 1364000 + }, + { + "Date": "2026-03-12", + "Open": 651.9500122070312, + "Close": 652.8300170898438, + "Volume": 1411200 + }, + { + "Date": "2026-03-13", + "Open": 652.6699829101562, + "Close": 646.0, + "Volume": 1071300 + }, + { + "Date": "2026-03-16", + "Open": 645.22998046875, + "Close": 645.2000122070312, + "Volume": 1181000 + }, + { + "Date": "2026-03-17", + "Open": 644.9600219726562, + "Close": 636.3300170898438, + "Volume": 1388800 + }, + { + "Date": "2026-03-18", + "Open": 641.1099853515625, + "Close": 642.280029296875, + "Volume": 1026200 + }, + { + "Date": "2026-03-19", + "Open": 639.0599975585938, + "Close": 637.510009765625, + "Volume": 1540800 + }, + { + "Date": "2026-03-20", + "Open": 635.8599853515625, + "Close": 627.4299926757812, + "Volume": 6511300 + }, + { + "Date": "2026-03-23", + "Open": 629.0700073242188, + "Close": 616.25, + "Volume": 1386600 + }, + { + "Date": "2026-03-24", + "Open": 612.9500122070312, + "Close": 610.1699829101562, + "Volume": 1078200 + }, + { + "Date": "2026-03-25", + "Open": 612.5, + "Close": 624.2000122070312, + "Volume": 1190300 + }, + { + "Date": "2026-03-26", + "Open": 619.7999877929688, + "Close": 627.3300170898438, + "Volume": 1262400 + }, + { + "Date": "2026-03-27", + "Open": 625.7000122070312, + "Close": 615.8400268554688, + "Volume": 1061100 + }, + { + "Date": "2026-03-30", + "Open": 621.030029296875, + "Close": 598.5700073242188, + "Volume": 1849300 + }, + { + "Date": "2026-03-31", + "Open": 604.5, + "Close": 604.3900146484375, + "Volume": 1327800 + }, + { + "Date": "2026-04-01", + "Open": 608.8200073242188, + "Close": 617.6400146484375, + "Volume": 1118100 + }, + { + "Date": "2026-04-02", + "Open": 616.7000122070312, + "Close": 622.7899780273438, + "Volume": 1116800 + }, + { + "Date": "2026-04-06", + "Open": 623.1099853515625, + "Close": 637.9000244140625, + "Volume": 1128800 + }, + { + "Date": "2026-04-07", + "Open": 635.5999755859375, + "Close": 627.7000122070312, + "Volume": 724900 + }, + { + "Date": "2026-04-08", + "Open": 612.27001953125, + "Close": 627.3599853515625, + "Volume": 524513 + } + ], + "LVS": [ + { + "Date": "2025-11-26", + "Open": 67.30882552373582, + "Close": 67.89575958251953, + "Volume": 3493500 + }, + { + "Date": "2025-11-28", + "Open": 67.59731193448444, + "Close": 67.80622863769531, + "Volume": 1390000 + }, + { + "Date": "2025-12-01", + "Open": 68.92041673461551, + "Close": 69.12932586669922, + "Volume": 4790100 + }, + { + "Date": "2025-12-02", + "Open": 69.11937789176605, + "Close": 68.15441131591797, + "Volume": 6094300 + }, + { + "Date": "2025-12-03", + "Open": 68.30363500461452, + "Close": 66.53286743164062, + "Volume": 6380800 + }, + { + "Date": "2025-12-04", + "Open": 66.4234412527602, + "Close": 66.05536651611328, + "Volume": 6027800 + }, + { + "Date": "2025-12-05", + "Open": 66.03546571825578, + "Close": 65.90614318847656, + "Volume": 4361800 + }, + { + "Date": "2025-12-08", + "Open": 66.49307462643145, + "Close": 66.7318344116211, + "Volume": 4117200 + }, + { + "Date": "2025-12-09", + "Open": 66.4632300112258, + "Close": 66.085205078125, + "Volume": 4029800 + }, + { + "Date": "2025-12-10", + "Open": 66.37370241757797, + "Close": 66.125, + "Volume": 3392100 + }, + { + "Date": "2025-12-11", + "Open": 65.97577943324245, + "Close": 65.85639953613281, + "Volume": 5107200 + }, + { + "Date": "2025-12-12", + "Open": 66.04541511472561, + "Close": 64.90138244628906, + "Volume": 11242300 + }, + { + "Date": "2025-12-15", + "Open": 66.74177528371041, + "Close": 66.64229583740234, + "Volume": 8054800 + }, + { + "Date": "2025-12-16", + "Open": 66.37370438218667, + "Close": 66.97058868408203, + "Volume": 4667400 + }, + { + "Date": "2025-12-17", + "Open": 66.9705913663575, + "Close": 66.1448974609375, + "Volume": 5492900 + }, + { + "Date": "2025-12-18", + "Open": 66.49307737785597, + "Close": 66.61245727539062, + "Volume": 4874500 + }, + { + "Date": "2025-12-19", + "Open": 66.46323578957653, + "Close": 66.60250854492188, + "Volume": 8524300 + }, + { + "Date": "2025-12-22", + "Open": 66.8711098334048, + "Close": 66.5627212524414, + "Volume": 3970400 + }, + { + "Date": "2025-12-23", + "Open": 66.61245703823572, + "Close": 65.85639953613281, + "Volume": 3423300 + }, + { + "Date": "2025-12-24", + "Open": 65.7469685963021, + "Close": 65.96582794189453, + "Volume": 1557700 + }, + { + "Date": "2025-12-26", + "Open": 66.0354655868994, + "Close": 65.85639953613281, + "Volume": 2147000 + }, + { + "Date": "2025-12-29", + "Open": 65.62759780280518, + "Close": 65.29930877685547, + "Volume": 4111500 + }, + { + "Date": "2025-12-30", + "Open": 65.18987630982267, + "Close": 64.7621078491211, + "Volume": 2993200 + }, + { + "Date": "2025-12-31", + "Open": 64.80190263910104, + "Close": 64.75215911865234, + "Volume": 3307300 + }, + { + "Date": "2026-01-02", + "Open": 64.86158603325713, + "Close": 64.87153625488281, + "Volume": 3743800 + }, + { + "Date": "2026-01-05", + "Open": 64.68252170919465, + "Close": 64.30449676513672, + "Volume": 3828300 + }, + { + "Date": "2026-01-06", + "Open": 63.93641396230159, + "Close": 63.44895935058594, + "Volume": 4540500 + }, + { + "Date": "2026-01-07", + "Open": 62.961506930644696, + "Close": 61.11116027832031, + "Volume": 8674700 + }, + { + "Date": "2026-01-08", + "Open": 60.90224921356169, + "Close": 61.57872009277344, + "Volume": 7655700 + }, + { + "Date": "2026-01-09", + "Open": 61.787629968613686, + "Close": 58.6440315246582, + "Volume": 9774800 + }, + { + "Date": "2026-01-12", + "Open": 58.39532900002001, + "Close": 59.57915115356445, + "Volume": 8204600 + }, + { + "Date": "2026-01-13", + "Open": 60.16609054323283, + "Close": 59.56920623779297, + "Volume": 6050600 + }, + { + "Date": "2026-01-14", + "Open": 59.67863290482655, + "Close": 59.5890998840332, + "Volume": 5367800 + }, + { + "Date": "2026-01-15", + "Open": 59.68857947246029, + "Close": 60.295413970947266, + "Volume": 6884100 + }, + { + "Date": "2026-01-16", + "Open": 59.907440276439694, + "Close": 58.6440315246582, + "Volume": 8025700 + }, + { + "Date": "2026-01-20", + "Open": 58.16652390347469, + "Close": 58.23616027832031, + "Volume": 6156900 + }, + { + "Date": "2026-01-21", + "Open": 58.64403301058165, + "Close": 59.29065704345703, + "Volume": 9370100 + }, + { + "Date": "2026-01-22", + "Open": 59.81790725958351, + "Close": 59.62889099121094, + "Volume": 5236000 + }, + { + "Date": "2026-01-23", + "Open": 59.57914977607095, + "Close": 59.63883972167969, + "Volume": 4259500 + }, + { + "Date": "2026-01-26", + "Open": 59.68858085306479, + "Close": 60.56401443481445, + "Volume": 6707900 + }, + { + "Date": "2026-01-27", + "Open": 60.62370009631656, + "Close": 60.03676223754883, + "Volume": 3745100 + }, + { + "Date": "2026-01-28", + "Open": 60.68339064201058, + "Close": 60.942039489746094, + "Volume": 11044700 + }, + { + "Date": "2026-01-29", + "Open": 55.21193650710941, + "Close": 52.43641662597656, + "Volume": 18123300 + }, + { + "Date": "2026-01-30", + "Open": 51.9290661697164, + "Close": 52.45631408691406, + "Volume": 8627800 + }, + { + "Date": "2026-02-02", + "Open": 53.28200932848686, + "Close": 55.35121154785156, + "Volume": 9614600 + }, + { + "Date": "2026-02-03", + "Open": 55.052768593703746, + "Close": 56.64446258544922, + "Volume": 7187900 + }, + { + "Date": "2026-02-04", + "Open": 56.99264803535619, + "Close": 57.20155715942383, + "Volume": 7315800 + }, + { + "Date": "2026-02-05", + "Open": 56.962801383798315, + "Close": 56.64446258544922, + "Volume": 5666300 + }, + { + "Date": "2026-02-06", + "Open": 56.91306212419374, + "Close": 57.5, + "Volume": 5516000 + }, + { + "Date": "2026-02-09", + "Open": 57.40999984741211, + "Close": 57.18000030517578, + "Volume": 4678000 + }, + { + "Date": "2026-02-10", + "Open": 57.22999954223633, + "Close": 57.02000045776367, + "Volume": 3809700 + }, + { + "Date": "2026-02-11", + "Open": 57.75, + "Close": 57.709999084472656, + "Volume": 4416900 + }, + { + "Date": "2026-02-12", + "Open": 57.869998931884766, + "Close": 56.83000183105469, + "Volume": 7014700 + }, + { + "Date": "2026-02-13", + "Open": 56.56999969482422, + "Close": 57.150001525878906, + "Volume": 4635700 + }, + { + "Date": "2026-02-17", + "Open": 57.65999984741211, + "Close": 57.52000045776367, + "Volume": 4878900 + }, + { + "Date": "2026-02-18", + "Open": 57.56999969482422, + "Close": 58.84000015258789, + "Volume": 2790200 + }, + { + "Date": "2026-02-19", + "Open": 58.54999923706055, + "Close": 58.09000015258789, + "Volume": 3251700 + }, + { + "Date": "2026-02-20", + "Open": 57.939998626708984, + "Close": 58.0099983215332, + "Volume": 2821300 + }, + { + "Date": "2026-02-23", + "Open": 57.72999954223633, + "Close": 55.720001220703125, + "Volume": 5578900 + }, + { + "Date": "2026-02-24", + "Open": 55.75, + "Close": 55.04999923706055, + "Volume": 3923100 + }, + { + "Date": "2026-02-25", + "Open": 55.38999938964844, + "Close": 55.06999969482422, + "Volume": 5841000 + }, + { + "Date": "2026-02-26", + "Open": 55.650001525878906, + "Close": 55.95000076293945, + "Volume": 5596300 + }, + { + "Date": "2026-02-27", + "Open": 55.0099983215332, + "Close": 56.720001220703125, + "Volume": 5698800 + }, + { + "Date": "2026-03-02", + "Open": 55.65999984741211, + "Close": 56.36000061035156, + "Volume": 5594000 + }, + { + "Date": "2026-03-03", + "Open": 54.97999954223633, + "Close": 55.70000076293945, + "Volume": 4100100 + }, + { + "Date": "2026-03-04", + "Open": 56.459999084472656, + "Close": 56.06999969482422, + "Volume": 2712000 + }, + { + "Date": "2026-03-05", + "Open": 55.84000015258789, + "Close": 55.13999938964844, + "Volume": 3668300 + }, + { + "Date": "2026-03-06", + "Open": 54.470001220703125, + "Close": 53.599998474121094, + "Volume": 3745400 + }, + { + "Date": "2026-03-09", + "Open": 52.9900016784668, + "Close": 53.90999984741211, + "Volume": 4716400 + }, + { + "Date": "2026-03-10", + "Open": 54.5099983215332, + "Close": 54.310001373291016, + "Volume": 3174700 + }, + { + "Date": "2026-03-11", + "Open": 54.41999816894531, + "Close": 54.779998779296875, + "Volume": 3307200 + }, + { + "Date": "2026-03-12", + "Open": 53.650001525878906, + "Close": 53.68000030517578, + "Volume": 3644900 + }, + { + "Date": "2026-03-13", + "Open": 54.119998931884766, + "Close": 53.68000030517578, + "Volume": 2645800 + }, + { + "Date": "2026-03-16", + "Open": 54.34000015258789, + "Close": 53.70000076293945, + "Volume": 3484700 + }, + { + "Date": "2026-03-17", + "Open": 54.5099983215332, + "Close": 54.150001525878906, + "Volume": 3848800 + }, + { + "Date": "2026-03-18", + "Open": 53.900001525878906, + "Close": 53.93000030517578, + "Volume": 4340600 + }, + { + "Date": "2026-03-19", + "Open": 53.439998626708984, + "Close": 54.04999923706055, + "Volume": 3351300 + }, + { + "Date": "2026-03-20", + "Open": 53.790000915527344, + "Close": 52.93000030517578, + "Volume": 7068100 + }, + { + "Date": "2026-03-23", + "Open": 54.290000915527344, + "Close": 54.0, + "Volume": 4004600 + }, + { + "Date": "2026-03-24", + "Open": 53.70000076293945, + "Close": 54.900001525878906, + "Volume": 3247500 + }, + { + "Date": "2026-03-25", + "Open": 55.36000061035156, + "Close": 54.16999816894531, + "Volume": 3857000 + }, + { + "Date": "2026-03-26", + "Open": 53.619998931884766, + "Close": 52.400001525878906, + "Volume": 3828300 + }, + { + "Date": "2026-03-27", + "Open": 52.16999816894531, + "Close": 51.689998626708984, + "Volume": 3503700 + }, + { + "Date": "2026-03-30", + "Open": 52.09000015258789, + "Close": 51.619998931884766, + "Volume": 2973000 + }, + { + "Date": "2026-03-31", + "Open": 52.31999969482422, + "Close": 53.880001068115234, + "Volume": 3756200 + }, + { + "Date": "2026-04-01", + "Open": 54.18000030517578, + "Close": 54.31999969482422, + "Volume": 3068900 + }, + { + "Date": "2026-04-02", + "Open": 53.61000061035156, + "Close": 54.34000015258789, + "Volume": 1958200 + }, + { + "Date": "2026-04-06", + "Open": 53.459999084472656, + "Close": 54.380001068115234, + "Volume": 2847100 + }, + { + "Date": "2026-04-07", + "Open": 54.31999969482422, + "Close": 54.02000045776367, + "Volume": 3438500 + }, + { + "Date": "2026-04-08", + "Open": 55.86000061035156, + "Close": 55.349998474121094, + "Volume": 546864 + } + ], + "LUMN": [ + { + "Date": "2025-11-26", + "Open": 7.989999771118164, + "Close": 8.09000015258789, + "Volume": 12443700 + }, + { + "Date": "2025-11-28", + "Open": 8.140000343322754, + "Close": 8.109999656677246, + "Volume": 5916100 + }, + { + "Date": "2025-12-01", + "Open": 7.949999809265137, + "Close": 8.289999961853027, + "Volume": 13122600 + }, + { + "Date": "2025-12-02", + "Open": 8.390000343322754, + "Close": 9.140000343322754, + "Volume": 19904100 + }, + { + "Date": "2025-12-03", + "Open": 9.119999885559082, + "Close": 9.569999694824219, + "Volume": 17532200 + }, + { + "Date": "2025-12-04", + "Open": 9.539999961853027, + "Close": 8.779999732971191, + "Volume": 15364000 + }, + { + "Date": "2025-12-05", + "Open": 8.720000267028809, + "Close": 8.260000228881836, + "Volume": 16074900 + }, + { + "Date": "2025-12-08", + "Open": 8.350000381469727, + "Close": 8.369999885559082, + "Volume": 12010500 + }, + { + "Date": "2025-12-09", + "Open": 8.329999923706055, + "Close": 8.5, + "Volume": 8226400 + }, + { + "Date": "2025-12-10", + "Open": 8.479999542236328, + "Close": 8.6899995803833, + "Volume": 15271500 + }, + { + "Date": "2025-12-11", + "Open": 8.600000381469727, + "Close": 8.640000343322754, + "Volume": 9526100 + }, + { + "Date": "2025-12-12", + "Open": 8.670000076293945, + "Close": 8.5, + "Volume": 13572300 + }, + { + "Date": "2025-12-15", + "Open": 8.470000267028809, + "Close": 8.0600004196167, + "Volume": 15630700 + }, + { + "Date": "2025-12-16", + "Open": 7.96999979019165, + "Close": 8.100000381469727, + "Volume": 11361500 + }, + { + "Date": "2025-12-17", + "Open": 8.079999923706055, + "Close": 7.630000114440918, + "Volume": 12017800 + }, + { + "Date": "2025-12-18", + "Open": 7.920000076293945, + "Close": 7.840000152587891, + "Volume": 9902800 + }, + { + "Date": "2025-12-19", + "Open": 7.860000133514404, + "Close": 8.1899995803833, + "Volume": 24897500 + }, + { + "Date": "2025-12-22", + "Open": 8.369999885559082, + "Close": 7.769999980926514, + "Volume": 12721300 + }, + { + "Date": "2025-12-23", + "Open": 7.71999979019165, + "Close": 7.789999961853027, + "Volume": 11267300 + }, + { + "Date": "2025-12-24", + "Open": 7.739999771118164, + "Close": 7.769999980926514, + "Volume": 3719800 + }, + { + "Date": "2025-12-26", + "Open": 7.75, + "Close": 7.690000057220459, + "Volume": 5178100 + }, + { + "Date": "2025-12-29", + "Open": 7.599999904632568, + "Close": 7.550000190734863, + "Volume": 9623600 + }, + { + "Date": "2025-12-30", + "Open": 7.590000152587891, + "Close": 7.820000171661377, + "Volume": 7899100 + }, + { + "Date": "2025-12-31", + "Open": 7.760000228881836, + "Close": 7.769999980926514, + "Volume": 7488300 + }, + { + "Date": "2026-01-02", + "Open": 7.900000095367432, + "Close": 7.690000057220459, + "Volume": 8455400 + }, + { + "Date": "2026-01-05", + "Open": 7.690000057220459, + "Close": 7.570000171661377, + "Volume": 10139000 + }, + { + "Date": "2026-01-06", + "Open": 7.590000152587891, + "Close": 8.300000190734863, + "Volume": 14856900 + }, + { + "Date": "2026-01-07", + "Open": 8.220000267028809, + "Close": 7.920000076293945, + "Volume": 8923200 + }, + { + "Date": "2026-01-08", + "Open": 7.920000076293945, + "Close": 8.170000076293945, + "Volume": 8591500 + }, + { + "Date": "2026-01-09", + "Open": 8.100000381469727, + "Close": 7.909999847412109, + "Volume": 8944800 + }, + { + "Date": "2026-01-12", + "Open": 7.809999942779541, + "Close": 7.949999809265137, + "Volume": 7267200 + }, + { + "Date": "2026-01-13", + "Open": 7.960000038146973, + "Close": 8.149999618530273, + "Volume": 11006100 + }, + { + "Date": "2026-01-14", + "Open": 8.0, + "Close": 8.210000038146973, + "Volume": 15455200 + }, + { + "Date": "2026-01-15", + "Open": 8.350000381469727, + "Close": 8.649999618530273, + "Volume": 17456600 + }, + { + "Date": "2026-01-16", + "Open": 8.649999618530273, + "Close": 8.449999809265137, + "Volume": 11207500 + }, + { + "Date": "2026-01-20", + "Open": 8.109999656677246, + "Close": 8.010000228881836, + "Volume": 10793100 + }, + { + "Date": "2026-01-21", + "Open": 8.109999656677246, + "Close": 8.390000343322754, + "Volume": 9996300 + }, + { + "Date": "2026-01-22", + "Open": 8.600000381469727, + "Close": 8.920000076293945, + "Volume": 14508700 + }, + { + "Date": "2026-01-23", + "Open": 8.890000343322754, + "Close": 8.569999694824219, + "Volume": 20364100 + }, + { + "Date": "2026-01-26", + "Open": 8.609999656677246, + "Close": 8.630000114440918, + "Volume": 8465400 + }, + { + "Date": "2026-01-27", + "Open": 9.0, + "Close": 9.289999961853027, + "Volume": 16970900 + }, + { + "Date": "2026-01-28", + "Open": 9.470000267028809, + "Close": 9.15999984741211, + "Volume": 12671700 + }, + { + "Date": "2026-01-29", + "Open": 9.210000038146973, + "Close": 8.930000305175781, + "Volume": 11895600 + }, + { + "Date": "2026-01-30", + "Open": 8.739999771118164, + "Close": 8.819999694824219, + "Volume": 11609400 + }, + { + "Date": "2026-02-02", + "Open": 8.819999694824219, + "Close": 8.930000305175781, + "Volume": 16912200 + }, + { + "Date": "2026-02-03", + "Open": 9.079999923706055, + "Close": 8.460000038146973, + "Volume": 19984800 + }, + { + "Date": "2026-02-04", + "Open": 7.289999961853027, + "Close": 6.630000114440918, + "Volume": 38941700 + }, + { + "Date": "2026-02-05", + "Open": 6.53000020980835, + "Close": 6.230000019073486, + "Volume": 27407800 + }, + { + "Date": "2026-02-06", + "Open": 6.599999904632568, + "Close": 8.0600004196167, + "Volume": 32609800 + }, + { + "Date": "2026-02-09", + "Open": 7.840000152587891, + "Close": 7.769999980926514, + "Volume": 13462600 + }, + { + "Date": "2026-02-10", + "Open": 7.78000020980835, + "Close": 7.78000020980835, + "Volume": 11205300 + }, + { + "Date": "2026-02-11", + "Open": 7.900000095367432, + "Close": 7.849999904632568, + "Volume": 13943100 + }, + { + "Date": "2026-02-12", + "Open": 7.960000038146973, + "Close": 8.0, + "Volume": 15290100 + }, + { + "Date": "2026-02-13", + "Open": 7.960000038146973, + "Close": 8.390000343322754, + "Volume": 15190100 + }, + { + "Date": "2026-02-17", + "Open": 8.270000457763672, + "Close": 8.09000015258789, + "Volume": 13386000 + }, + { + "Date": "2026-02-18", + "Open": 7.949999809265137, + "Close": 7.989999771118164, + "Volume": 10658000 + }, + { + "Date": "2026-02-19", + "Open": 7.849999904632568, + "Close": 8.029999732971191, + "Volume": 8738700 + }, + { + "Date": "2026-02-20", + "Open": 7.900000095367432, + "Close": 7.829999923706055, + "Volume": 7960800 + }, + { + "Date": "2026-02-23", + "Open": 7.710000038146973, + "Close": 7.449999809265137, + "Volume": 10042600 + }, + { + "Date": "2026-02-24", + "Open": 7.489999771118164, + "Close": 7.449999809265137, + "Volume": 11000200 + }, + { + "Date": "2026-02-25", + "Open": 7.829999923706055, + "Close": 7.099999904632568, + "Volume": 21948400 + }, + { + "Date": "2026-02-26", + "Open": 7.119999885559082, + "Close": 7.039999961853027, + "Volume": 14952400 + }, + { + "Date": "2026-02-27", + "Open": 6.860000133514404, + "Close": 7.110000133514404, + "Volume": 20735100 + }, + { + "Date": "2026-03-02", + "Open": 6.920000076293945, + "Close": 6.800000190734863, + "Volume": 11876400 + }, + { + "Date": "2026-03-03", + "Open": 6.599999904632568, + "Close": 6.929999828338623, + "Volume": 13047000 + }, + { + "Date": "2026-03-04", + "Open": 7.03000020980835, + "Close": 6.960000038146973, + "Volume": 8535200 + }, + { + "Date": "2026-03-05", + "Open": 6.809999942779541, + "Close": 6.829999923706055, + "Volume": 8578200 + }, + { + "Date": "2026-03-06", + "Open": 6.619999885559082, + "Close": 6.619999885559082, + "Volume": 9246600 + }, + { + "Date": "2026-03-09", + "Open": 6.5, + "Close": 6.630000114440918, + "Volume": 12035900 + }, + { + "Date": "2026-03-10", + "Open": 6.610000133514404, + "Close": 6.699999809265137, + "Volume": 10643100 + }, + { + "Date": "2026-03-11", + "Open": 6.679999828338623, + "Close": 6.650000095367432, + "Volume": 7622700 + }, + { + "Date": "2026-03-12", + "Open": 6.510000228881836, + "Close": 6.440000057220459, + "Volume": 8683900 + }, + { + "Date": "2026-03-13", + "Open": 6.550000190734863, + "Close": 6.639999866485596, + "Volume": 9421900 + }, + { + "Date": "2026-03-16", + "Open": 6.800000190734863, + "Close": 6.690000057220459, + "Volume": 8766100 + }, + { + "Date": "2026-03-17", + "Open": 6.690000057220459, + "Close": 6.809999942779541, + "Volume": 8648600 + }, + { + "Date": "2026-03-18", + "Open": 6.769999980926514, + "Close": 6.559999942779541, + "Volume": 14144800 + }, + { + "Date": "2026-03-19", + "Open": 6.409999847412109, + "Close": 6.760000228881836, + "Volume": 10485000 + }, + { + "Date": "2026-03-20", + "Open": 6.829999923706055, + "Close": 6.489999771118164, + "Volume": 24841300 + }, + { + "Date": "2026-03-23", + "Open": 6.610000133514404, + "Close": 6.769999980926514, + "Volume": 10247700 + }, + { + "Date": "2026-03-24", + "Open": 6.699999809265137, + "Close": 6.789999961853027, + "Volume": 9491500 + }, + { + "Date": "2026-03-25", + "Open": 6.949999809265137, + "Close": 6.96999979019165, + "Volume": 7928500 + }, + { + "Date": "2026-03-26", + "Open": 6.869999885559082, + "Close": 6.760000228881836, + "Volume": 7613900 + }, + { + "Date": "2026-03-27", + "Open": 6.679999828338623, + "Close": 6.670000076293945, + "Volume": 8337600 + }, + { + "Date": "2026-03-30", + "Open": 6.760000228881836, + "Close": 6.389999866485596, + "Volume": 9617700 + }, + { + "Date": "2026-03-31", + "Open": 6.550000190734863, + "Close": 6.949999809265137, + "Volume": 24862600 + }, + { + "Date": "2026-04-01", + "Open": 7.079999923706055, + "Close": 7.070000171661377, + "Volume": 23107600 + }, + { + "Date": "2026-04-02", + "Open": 6.75, + "Close": 6.989999771118164, + "Volume": 9041300 + }, + { + "Date": "2026-04-06", + "Open": 7.090000152587891, + "Close": 6.630000114440918, + "Volume": 9370300 + }, + { + "Date": "2026-04-07", + "Open": 6.53000020980835, + "Close": 6.809999942779541, + "Volume": 15269600 + }, + { + "Date": "2026-04-08", + "Open": 7.159999847412109, + "Close": 7.0, + "Volume": 3312670 + } + ], + "LYV": [ + { + "Date": "2025-11-26", + "Open": 129.72999572753906, + "Close": 131.0500030517578, + "Volume": 2763600 + }, + { + "Date": "2025-11-28", + "Open": 130.5, + "Close": 131.4499969482422, + "Volume": 936000 + }, + { + "Date": "2025-12-01", + "Open": 130.77999877929688, + "Close": 131.10000610351562, + "Volume": 1896400 + }, + { + "Date": "2025-12-02", + "Open": 131.10000610351562, + "Close": 128.5399932861328, + "Volume": 2569500 + }, + { + "Date": "2025-12-03", + "Open": 128.92999267578125, + "Close": 136.00999450683594, + "Volume": 5088400 + }, + { + "Date": "2025-12-04", + "Open": 136.5399932861328, + "Close": 139.67999267578125, + "Volume": 4126200 + }, + { + "Date": "2025-12-05", + "Open": 140.0399932861328, + "Close": 139.3300018310547, + "Volume": 4793400 + }, + { + "Date": "2025-12-08", + "Open": 138.91000366210938, + "Close": 138.0800018310547, + "Volume": 3534000 + }, + { + "Date": "2025-12-09", + "Open": 137.82000732421875, + "Close": 139.07000732421875, + "Volume": 2353700 + }, + { + "Date": "2025-12-10", + "Open": 140.72000122070312, + "Close": 138.82000732421875, + "Volume": 3601400 + }, + { + "Date": "2025-12-11", + "Open": 137.94000244140625, + "Close": 141.8699951171875, + "Volume": 2041100 + }, + { + "Date": "2025-12-12", + "Open": 142.92999267578125, + "Close": 143.13999938964844, + "Volume": 2293000 + }, + { + "Date": "2025-12-15", + "Open": 141.74000549316406, + "Close": 141.66000366210938, + "Volume": 2648200 + }, + { + "Date": "2025-12-16", + "Open": 141.5, + "Close": 138.10000610351562, + "Volume": 2711300 + }, + { + "Date": "2025-12-17", + "Open": 137.75, + "Close": 136.41000366210938, + "Volume": 3218700 + }, + { + "Date": "2025-12-18", + "Open": 137.2899932861328, + "Close": 138.8800048828125, + "Volume": 2553100 + }, + { + "Date": "2025-12-19", + "Open": 139.1199951171875, + "Close": 141.10000610351562, + "Volume": 6392200 + }, + { + "Date": "2025-12-22", + "Open": 141.57000732421875, + "Close": 141.75, + "Volume": 1814700 + }, + { + "Date": "2025-12-23", + "Open": 142.39999389648438, + "Close": 144.10000610351562, + "Volume": 1929500 + }, + { + "Date": "2025-12-24", + "Open": 144.3300018310547, + "Close": 145.30999755859375, + "Volume": 696800 + }, + { + "Date": "2025-12-26", + "Open": 145.36000061035156, + "Close": 145.80999755859375, + "Volume": 1215800 + }, + { + "Date": "2025-12-29", + "Open": 146.11000061035156, + "Close": 144.57000732421875, + "Volume": 1932500 + }, + { + "Date": "2025-12-30", + "Open": 144.22999572753906, + "Close": 144.08999633789062, + "Volume": 1380600 + }, + { + "Date": "2025-12-31", + "Open": 143.83999633789062, + "Close": 142.5, + "Volume": 1240500 + }, + { + "Date": "2026-01-02", + "Open": 142.42999267578125, + "Close": 145.30999755859375, + "Volume": 1859200 + }, + { + "Date": "2026-01-05", + "Open": 144.83999633789062, + "Close": 145.30999755859375, + "Volume": 2080300 + }, + { + "Date": "2026-01-06", + "Open": 145.44000244140625, + "Close": 145.52000427246094, + "Volume": 2440200 + }, + { + "Date": "2026-01-07", + "Open": 144.86000061035156, + "Close": 143.9600067138672, + "Volume": 2438300 + }, + { + "Date": "2026-01-08", + "Open": 143.82000732421875, + "Close": 147.27000427246094, + "Volume": 2095100 + }, + { + "Date": "2026-01-09", + "Open": 148.13999938964844, + "Close": 146.07000732421875, + "Volume": 2856100 + }, + { + "Date": "2026-01-12", + "Open": 144.83999633789062, + "Close": 148.85000610351562, + "Volume": 2559700 + }, + { + "Date": "2026-01-13", + "Open": 147.13999938964844, + "Close": 146.02000427246094, + "Volume": 3214600 + }, + { + "Date": "2026-01-14", + "Open": 145.36000061035156, + "Close": 146.77999877929688, + "Volume": 2892500 + }, + { + "Date": "2026-01-15", + "Open": 148.27000427246094, + "Close": 145.72999572753906, + "Volume": 2452700 + }, + { + "Date": "2026-01-16", + "Open": 145.10000610351562, + "Close": 144.42999267578125, + "Volume": 5190000 + }, + { + "Date": "2026-01-20", + "Open": 142.66000366210938, + "Close": 140.64999389648438, + "Volume": 2473200 + }, + { + "Date": "2026-01-21", + "Open": 141.6300048828125, + "Close": 139.7100067138672, + "Volume": 3088700 + }, + { + "Date": "2026-01-22", + "Open": 140.42999267578125, + "Close": 138.13999938964844, + "Volume": 2294500 + }, + { + "Date": "2026-01-23", + "Open": 138.07000732421875, + "Close": 146.97000122070312, + "Volume": 5516700 + }, + { + "Date": "2026-01-26", + "Open": 147.02999877929688, + "Close": 147.8000030517578, + "Volume": 2656200 + }, + { + "Date": "2026-01-27", + "Open": 147.50999450683594, + "Close": 146.8000030517578, + "Volume": 1992500 + }, + { + "Date": "2026-01-28", + "Open": 147.0800018310547, + "Close": 147.52999877929688, + "Volume": 1450000 + }, + { + "Date": "2026-01-29", + "Open": 148.6699981689453, + "Close": 147.77999877929688, + "Volume": 1643200 + }, + { + "Date": "2026-01-30", + "Open": 147.39999389648438, + "Close": 145.4499969482422, + "Volume": 1824400 + }, + { + "Date": "2026-02-02", + "Open": 144.7100067138672, + "Close": 143.94000244140625, + "Volume": 1847300 + }, + { + "Date": "2026-02-03", + "Open": 143.2100067138672, + "Close": 141.33999633789062, + "Volume": 2864700 + }, + { + "Date": "2026-02-04", + "Open": 141.47999572753906, + "Close": 142.4600067138672, + "Volume": 2819300 + }, + { + "Date": "2026-02-05", + "Open": 141.2899932861328, + "Close": 138.27999877929688, + "Volume": 2348400 + }, + { + "Date": "2026-02-06", + "Open": 139.10000610351562, + "Close": 140.83999633789062, + "Volume": 2880700 + }, + { + "Date": "2026-02-09", + "Open": 140.9600067138672, + "Close": 147.91000366210938, + "Volume": 2938000 + }, + { + "Date": "2026-02-10", + "Open": 148.5, + "Close": 149.32000732421875, + "Volume": 2109300 + }, + { + "Date": "2026-02-11", + "Open": 150.22999572753906, + "Close": 151.11000061035156, + "Volume": 2418500 + }, + { + "Date": "2026-02-12", + "Open": 150.4499969482422, + "Close": 154.8699951171875, + "Volume": 5006100 + }, + { + "Date": "2026-02-13", + "Open": 156.25, + "Close": 158.27000427246094, + "Volume": 2539600 + }, + { + "Date": "2026-02-17", + "Open": 156.22000122070312, + "Close": 157.52999877929688, + "Volume": 2372700 + }, + { + "Date": "2026-02-18", + "Open": 159.92999267578125, + "Close": 155.77999877929688, + "Volume": 3554500 + }, + { + "Date": "2026-02-19", + "Open": 155.77999877929688, + "Close": 157.4600067138672, + "Volume": 3758100 + }, + { + "Date": "2026-02-20", + "Open": 161.25, + "Close": 162.6699981689453, + "Volume": 6894800 + }, + { + "Date": "2026-02-23", + "Open": 162.8800048828125, + "Close": 158.27999877929688, + "Volume": 3509500 + }, + { + "Date": "2026-02-24", + "Open": 158.02000427246094, + "Close": 157.97999572753906, + "Volume": 2826000 + }, + { + "Date": "2026-02-25", + "Open": 159.89999389648438, + "Close": 155.22000122070312, + "Volume": 3481200 + }, + { + "Date": "2026-02-26", + "Open": 156.16000366210938, + "Close": 157.91000366210938, + "Volume": 1861900 + }, + { + "Date": "2026-02-27", + "Open": 157.89999389648438, + "Close": 162.13999938964844, + "Volume": 5352800 + }, + { + "Date": "2026-03-02", + "Open": 160.11000061035156, + "Close": 161.80999755859375, + "Volume": 3195800 + }, + { + "Date": "2026-03-03", + "Open": 159.0800018310547, + "Close": 162.07000732421875, + "Volume": 3976300 + }, + { + "Date": "2026-03-04", + "Open": 161.27999877929688, + "Close": 158.63999938964844, + "Volume": 3361900 + }, + { + "Date": "2026-03-05", + "Open": 157.10000610351562, + "Close": 159.77999877929688, + "Volume": 2917300 + }, + { + "Date": "2026-03-06", + "Open": 159.16000366210938, + "Close": 156.1300048828125, + "Volume": 2604600 + }, + { + "Date": "2026-03-09", + "Open": 162.1300048828125, + "Close": 165.8000030517578, + "Volume": 7681200 + }, + { + "Date": "2026-03-10", + "Open": 165.1300048828125, + "Close": 165.52999877929688, + "Volume": 3377400 + }, + { + "Date": "2026-03-11", + "Open": 165.66000366210938, + "Close": 165.8300018310547, + "Volume": 1836800 + }, + { + "Date": "2026-03-12", + "Open": 166.0, + "Close": 160.32000732421875, + "Volume": 3149300 + }, + { + "Date": "2026-03-13", + "Open": 160.97999572753906, + "Close": 153.97000122070312, + "Volume": 4035000 + }, + { + "Date": "2026-03-16", + "Open": 153.9499969482422, + "Close": 157.05999755859375, + "Volume": 3214800 + }, + { + "Date": "2026-03-17", + "Open": 158.89999389648438, + "Close": 155.82000732421875, + "Volume": 1393400 + }, + { + "Date": "2026-03-18", + "Open": 155.10000610351562, + "Close": 156.47000122070312, + "Volume": 1921400 + }, + { + "Date": "2026-03-19", + "Open": 155.5399932861328, + "Close": 154.19000244140625, + "Volume": 1795100 + }, + { + "Date": "2026-03-20", + "Open": 152.55999755859375, + "Close": 148.85000610351562, + "Volume": 5278900 + }, + { + "Date": "2026-03-23", + "Open": 151.07000732421875, + "Close": 151.8300018310547, + "Volume": 2496200 + }, + { + "Date": "2026-03-24", + "Open": 151.5399932861328, + "Close": 152.6999969482422, + "Volume": 2369700 + }, + { + "Date": "2026-03-25", + "Open": 154.0500030517578, + "Close": 154.9199981689453, + "Volume": 2139700 + }, + { + "Date": "2026-03-26", + "Open": 153.92999267578125, + "Close": 150.0500030517578, + "Volume": 1836800 + }, + { + "Date": "2026-03-27", + "Open": 149.27999877929688, + "Close": 145.7100067138672, + "Volume": 2934400 + }, + { + "Date": "2026-03-30", + "Open": 148.13999938964844, + "Close": 148.69000244140625, + "Volume": 2058300 + }, + { + "Date": "2026-03-31", + "Open": 150.72999572753906, + "Close": 152.50999450683594, + "Volume": 6271700 + }, + { + "Date": "2026-04-01", + "Open": 152.50999450683594, + "Close": 152.6300048828125, + "Volume": 3095200 + }, + { + "Date": "2026-04-02", + "Open": 150.91000366210938, + "Close": 155.75, + "Volume": 2224800 + }, + { + "Date": "2026-04-06", + "Open": 157.25, + "Close": 160.1199951171875, + "Volume": 1911600 + }, + { + "Date": "2026-04-07", + "Open": 159.64999389648438, + "Close": 158.2899932861328, + "Volume": 2111000 + }, + { + "Date": "2026-04-08", + "Open": 163.6699981689453, + "Close": 163.5449981689453, + "Volume": 1044599 + } + ], + "LUV": [ + { + "Date": "2025-11-26", + "Open": 34.06375171449035, + "Close": 34.75771713256836, + "Volume": 4766200 + }, + { + "Date": "2025-11-28", + "Open": 34.747801058671655, + "Close": 34.50987243652344, + "Volume": 2546100 + }, + { + "Date": "2025-12-01", + "Open": 34.23228623894114, + "Close": 34.470218658447266, + "Volume": 6694000 + }, + { + "Date": "2025-12-02", + "Open": 34.54952585458038, + "Close": 35.12452697753906, + "Volume": 7239000 + }, + { + "Date": "2025-12-03", + "Open": 35.114611244211574, + "Close": 35.372371673583984, + "Volume": 6539400 + }, + { + "Date": "2025-12-04", + "Open": 35.34263087553642, + "Close": 35.501251220703125, + "Volume": 10861300 + }, + { + "Date": "2025-12-05", + "Open": 35.00556130763162, + "Close": 37.523658752441406, + "Volume": 15212300 + }, + { + "Date": "2025-12-08", + "Open": 37.77150719247624, + "Close": 37.622802734375, + "Volume": 12448300 + }, + { + "Date": "2025-12-09", + "Open": 37.27581822718959, + "Close": 37.82107925415039, + "Volume": 8837400 + }, + { + "Date": "2025-12-10", + "Open": 37.87064764394031, + "Close": 39.486595153808594, + "Volume": 17176500 + }, + { + "Date": "2025-12-11", + "Open": 39.58573049259499, + "Close": 40.38874816894531, + "Volume": 22816800 + }, + { + "Date": "2025-12-12", + "Open": 41.04305707702953, + "Close": 40.81503677368164, + "Volume": 20008600 + }, + { + "Date": "2025-12-15", + "Open": 41.25124595375546, + "Close": 41.36029815673828, + "Volume": 18835600 + }, + { + "Date": "2025-12-16", + "Open": 42.26245238962673, + "Close": 41.80641555786133, + "Volume": 12565100 + }, + { + "Date": "2025-12-17", + "Open": 41.80641717161086, + "Close": 40.626678466796875, + "Volume": 12332900 + }, + { + "Date": "2025-12-18", + "Open": 40.89434702693843, + "Close": 40.37882995605469, + "Volume": 10585500 + }, + { + "Date": "2025-12-19", + "Open": 40.54736578886745, + "Close": 40.904258728027344, + "Volume": 17197900 + }, + { + "Date": "2025-12-22", + "Open": 41.03313887799228, + "Close": 41.87581253051758, + "Volume": 7295900 + }, + { + "Date": "2025-12-23", + "Open": 41.667620552870765, + "Close": 41.20167541503906, + "Volume": 8845300 + }, + { + "Date": "2025-12-24", + "Open": 41.12236404418945, + "Close": 41.12236404418945, + "Volume": 2013300 + }, + { + "Date": "2025-12-26", + "Open": 40.99292383254582, + "Close": 41.10245132446289, + "Volume": 5291000 + }, + { + "Date": "2025-12-29", + "Open": 41.002881424552996, + "Close": 40.943138122558594, + "Volume": 4953500 + }, + { + "Date": "2025-12-30", + "Open": 40.94313860699139, + "Close": 41.09249496459961, + "Volume": 6535800 + }, + { + "Date": "2025-12-31", + "Open": 41.16219225612701, + "Close": 41.15223693847656, + "Volume": 6352100 + }, + { + "Date": "2026-01-02", + "Open": 41.331459902788936, + "Close": 41.12236404418945, + "Volume": 6338700 + }, + { + "Date": "2026-01-05", + "Open": 40.953098370393384, + "Close": 42.25746154785156, + "Volume": 7849900 + }, + { + "Date": "2026-01-06", + "Open": 42.33711967146143, + "Close": 42.29729080200195, + "Volume": 7993200 + }, + { + "Date": "2026-01-07", + "Open": 42.396860686535305, + "Close": 42.456600189208984, + "Volume": 10053400 + }, + { + "Date": "2026-01-08", + "Open": 42.476517281733365, + "Close": 42.73539733886719, + "Volume": 8238400 + }, + { + "Date": "2026-01-09", + "Open": 44.00989455221509, + "Close": 44.32851791381836, + "Volume": 12343400 + }, + { + "Date": "2026-01-12", + "Open": 43.80079706566814, + "Close": 43.66139602661133, + "Volume": 8381800 + }, + { + "Date": "2026-01-13", + "Open": 43.113762862100295, + "Close": 43.01419448852539, + "Volume": 7418300 + }, + { + "Date": "2026-01-14", + "Open": 42.93453722765755, + "Close": 42.36698913574219, + "Volume": 8868400 + }, + { + "Date": "2026-01-15", + "Open": 42.825010202993745, + "Close": 42.91462326049805, + "Volume": 7874600 + }, + { + "Date": "2026-01-16", + "Open": 42.87479647646817, + "Close": 42.93453598022461, + "Volume": 6841900 + }, + { + "Date": "2026-01-20", + "Open": 42.28733644785368, + "Close": 42.197723388671875, + "Volume": 9655100 + }, + { + "Date": "2026-01-21", + "Open": 42.66569900512695, + "Close": 42.66569900512695, + "Volume": 11975200 + }, + { + "Date": "2026-01-22", + "Open": 42.934537129338715, + "Close": 42.25746154785156, + "Volume": 10195500 + }, + { + "Date": "2026-01-23", + "Open": 41.63017215942551, + "Close": 41.769569396972656, + "Volume": 7012900 + }, + { + "Date": "2026-01-26", + "Open": 41.68991241645579, + "Close": 41.84922409057617, + "Volume": 6183500 + }, + { + "Date": "2026-01-27", + "Open": 41.86913861640555, + "Close": 41.162193298339844, + "Volume": 7890600 + }, + { + "Date": "2026-01-28", + "Open": 41.70982615497929, + "Close": 40.68425750732422, + "Volume": 10626300 + }, + { + "Date": "2026-01-29", + "Open": 43.19341974329929, + "Close": 48.29139709472656, + "Volume": 34535300 + }, + { + "Date": "2026-01-30", + "Open": 48.331226139839245, + "Close": 47.31561279296875, + "Volume": 14685000 + }, + { + "Date": "2026-02-02", + "Open": 48.56023758718546, + "Close": 49.42649459838867, + "Volume": 13003200 + }, + { + "Date": "2026-02-03", + "Open": 49.78494541122609, + "Close": 50.969825744628906, + "Volume": 10884600 + }, + { + "Date": "2026-02-04", + "Open": 51.328279863660185, + "Close": 52.363807678222656, + "Volume": 12376600 + }, + { + "Date": "2026-02-05", + "Open": 52.30406360432691, + "Close": 52.284149169921875, + "Volume": 7803300 + }, + { + "Date": "2026-02-06", + "Open": 52.62268741981215, + "Close": 54.0266227722168, + "Volume": 14795400 + }, + { + "Date": "2026-02-09", + "Open": 53.58851758761009, + "Close": 53.130496978759766, + "Volume": 8403300 + }, + { + "Date": "2026-02-10", + "Open": 53.040882111566724, + "Close": 53.837440490722656, + "Volume": 8464700 + }, + { + "Date": "2026-02-11", + "Open": 54.00671288004901, + "Close": 51.208797454833984, + "Volume": 10556400 + }, + { + "Date": "2026-02-12", + "Open": 51.985439485174936, + "Close": 50.61137771606445, + "Volume": 13189800 + }, + { + "Date": "2026-02-13", + "Open": 50.86030129967519, + "Close": 50.89017105102539, + "Volume": 9161900 + }, + { + "Date": "2026-02-17", + "Open": 52.44346130688475, + "Close": 54.0266227722168, + "Volume": 12962200 + }, + { + "Date": "2026-02-18", + "Open": 53.44911880040466, + "Close": 54.564300537109375, + "Volume": 13316600 + }, + { + "Date": "2026-02-19", + "Open": 54.07641099612531, + "Close": 51.85600280761719, + "Volume": 9750000 + }, + { + "Date": "2026-02-20", + "Open": 51.95557222613888, + "Close": 51.86595916748047, + "Volume": 7074600 + }, + { + "Date": "2026-02-23", + "Open": 51.64690140988649, + "Close": 50.68107604980469, + "Volume": 8914300 + }, + { + "Date": "2026-02-24", + "Open": 50.46202048740859, + "Close": 50.42219161987305, + "Volume": 9321300 + }, + { + "Date": "2026-02-25", + "Open": 50.49189166992901, + "Close": 49.675418853759766, + "Volume": 10176200 + }, + { + "Date": "2026-02-26", + "Open": 50.35249291873881, + "Close": 50.71094512939453, + "Volume": 11230300 + }, + { + "Date": "2026-02-27", + "Open": 50.511804821482066, + "Close": 49.048126220703125, + "Volume": 9146300 + }, + { + "Date": "2026-03-02", + "Open": 47.79355019812006, + "Close": 48.0623893737793, + "Volume": 10033400 + }, + { + "Date": "2026-03-03", + "Open": 46.319915089660554, + "Close": 47.54462432861328, + "Volume": 12373400 + }, + { + "Date": "2026-03-04", + "Open": 47.723848515324434, + "Close": 46.94720458984375, + "Volume": 7909800 + }, + { + "Date": "2026-03-05", + "Open": 46.051076470166024, + "Close": 43.711185455322266, + "Volume": 15598900 + }, + { + "Date": "2026-03-06", + "Open": 42.81505355124347, + "Close": 41.381248474121094, + "Volume": 14084100 + }, + { + "Date": "2026-03-09", + "Open": 40.51498921422261, + "Close": 42.84492492675781, + "Volume": 14823200 + }, + { + "Date": "2026-03-10", + "Open": 42.19771996719034, + "Close": 42.635826110839844, + "Volume": 10990700 + }, + { + "Date": "2026-03-11", + "Open": 42.36698817070086, + "Close": 41.66999816894531, + "Volume": 7960500 + }, + { + "Date": "2026-03-12", + "Open": 40.5, + "Close": 38.61000061035156, + "Volume": 9838200 + }, + { + "Date": "2026-03-13", + "Open": 38.959999084472656, + "Close": 38.75, + "Volume": 10373400 + }, + { + "Date": "2026-03-16", + "Open": 39.47999954223633, + "Close": 40.22999954223633, + "Volume": 7977800 + }, + { + "Date": "2026-03-17", + "Open": 40.880001068115234, + "Close": 41.119998931884766, + "Volume": 9829800 + }, + { + "Date": "2026-03-18", + "Open": 40.97999954223633, + "Close": 40.189998626708984, + "Volume": 10974100 + }, + { + "Date": "2026-03-19", + "Open": 39.41999816894531, + "Close": 40.869998931884766, + "Volume": 8901500 + }, + { + "Date": "2026-03-20", + "Open": 40.709999084472656, + "Close": 39.40999984741211, + "Volume": 14030000 + }, + { + "Date": "2026-03-23", + "Open": 40.849998474121094, + "Close": 40.349998474121094, + "Volume": 8467900 + }, + { + "Date": "2026-03-24", + "Open": 39.599998474121094, + "Close": 39.83000183105469, + "Volume": 7379800 + }, + { + "Date": "2026-03-25", + "Open": 40.7400016784668, + "Close": 40.189998626708984, + "Volume": 6658600 + }, + { + "Date": "2026-03-26", + "Open": 39.779998779296875, + "Close": 39.529998779296875, + "Volume": 5037200 + }, + { + "Date": "2026-03-27", + "Open": 38.869998931884766, + "Close": 37.36000061035156, + "Volume": 7164800 + }, + { + "Date": "2026-03-30", + "Open": 37.369998931884766, + "Close": 36.290000915527344, + "Volume": 6866200 + }, + { + "Date": "2026-03-31", + "Open": 36.939998626708984, + "Close": 37.56999969482422, + "Volume": 8644100 + }, + { + "Date": "2026-04-01", + "Open": 37.459999084472656, + "Close": 38.22999954223633, + "Volume": 9651400 + }, + { + "Date": "2026-04-02", + "Open": 36.060001373291016, + "Close": 37.599998474121094, + "Volume": 9750800 + }, + { + "Date": "2026-04-06", + "Open": 37.43000030517578, + "Close": 38.18000030517578, + "Volume": 4412100 + }, + { + "Date": "2026-04-07", + "Open": 37.61000061035156, + "Close": 37.869998931884766, + "Volume": 7151200 + }, + { + "Date": "2026-04-08", + "Open": 42.67499923706055, + "Close": 40.9900016784668, + "Volume": 4750086 + } + ], + "MAA": [ + { + "Date": "2025-11-26", + "Open": 132.8909875632126, + "Close": 133.988525390625, + "Volume": 707600 + }, + { + "Date": "2025-11-28", + "Open": 133.83032744646238, + "Close": 134.3642578125, + "Volume": 388200 + }, + { + "Date": "2025-12-01", + "Open": 133.58314000573955, + "Close": 133.85009765625, + "Volume": 880200 + }, + { + "Date": "2025-12-02", + "Open": 134.47302992566105, + "Close": 133.7413330078125, + "Volume": 947600 + }, + { + "Date": "2025-12-03", + "Open": 133.6028978355268, + "Close": 133.0096435546875, + "Volume": 735600 + }, + { + "Date": "2025-12-04", + "Open": 132.9503278207192, + "Close": 131.3682861328125, + "Volume": 788000 + }, + { + "Date": "2025-12-05", + "Open": 130.02356090565382, + "Close": 130.191650390625, + "Volume": 874500 + }, + { + "Date": "2025-12-08", + "Open": 129.68738199796044, + "Close": 129.5291748046875, + "Volume": 1051000 + }, + { + "Date": "2025-12-09", + "Open": 130.2410835510309, + "Close": 129.04466247558594, + "Volume": 1191700 + }, + { + "Date": "2025-12-10", + "Open": 129.22264616532942, + "Close": 130.41905212402344, + "Volume": 979200 + }, + { + "Date": "2025-12-11", + "Open": 131.0321008882719, + "Close": 131.4671630859375, + "Volume": 823500 + }, + { + "Date": "2025-12-12", + "Open": 132.0703231789587, + "Close": 130.626708984375, + "Volume": 1045000 + }, + { + "Date": "2025-12-15", + "Open": 131.30896627416774, + "Close": 131.2100830078125, + "Volume": 1137400 + }, + { + "Date": "2025-12-16", + "Open": 131.27929753830247, + "Close": 131.694580078125, + "Volume": 1063900 + }, + { + "Date": "2025-12-17", + "Open": 132.07031386696337, + "Close": 135.55078125, + "Volume": 1515000 + }, + { + "Date": "2025-12-18", + "Open": 135.95618238993993, + "Close": 134.779541015625, + "Volume": 1068100 + }, + { + "Date": "2025-12-19", + "Open": 134.46314927868818, + "Close": 132.722900390625, + "Volume": 2492000 + }, + { + "Date": "2025-12-22", + "Open": 132.0505388167044, + "Close": 135.1453857421875, + "Volume": 1545000 + }, + { + "Date": "2025-12-23", + "Open": 135.4815835874948, + "Close": 134.71034240722656, + "Volume": 802900 + }, + { + "Date": "2025-12-24", + "Open": 135.08606532557963, + "Close": 135.89686584472656, + "Volume": 520500 + }, + { + "Date": "2025-12-26", + "Open": 135.54090562907996, + "Close": 136.25282287597656, + "Volume": 507500 + }, + { + "Date": "2025-12-29", + "Open": 136.84608362328507, + "Close": 137.61732482910156, + "Volume": 518400 + }, + { + "Date": "2025-12-30", + "Open": 137.61731199464674, + "Close": 138.33912658691406, + "Volume": 1039600 + }, + { + "Date": "2025-12-31", + "Open": 138.329231928519, + "Close": 137.35035705566406, + "Volume": 1042400 + }, + { + "Date": "2026-01-02", + "Open": 136.9548373052715, + "Close": 137.56788635253906, + "Volume": 841200 + }, + { + "Date": "2026-01-05", + "Open": 137.06360650006383, + "Close": 135.80787658691406, + "Volume": 1043500 + }, + { + "Date": "2026-01-06", + "Open": 134.9674196633083, + "Close": 136.61866760253906, + "Volume": 1080800 + }, + { + "Date": "2026-01-07", + "Open": 136.63844318229712, + "Close": 133.4644775390625, + "Volume": 1421800 + }, + { + "Date": "2026-01-08", + "Open": 133.55347133861557, + "Close": 136.9844970703125, + "Volume": 1082800 + }, + { + "Date": "2026-01-09", + "Open": 136.9845036980812, + "Close": 134.3741455078125, + "Volume": 1915700 + }, + { + "Date": "2026-01-12", + "Open": 134.65100334049697, + "Close": 132.722900390625, + "Volume": 1000900 + }, + { + "Date": "2026-01-13", + "Open": 133.10851375291142, + "Close": 132.9305419921875, + "Volume": 708300 + }, + { + "Date": "2026-01-14", + "Open": 133.25684704374004, + "Close": 134.74000549316406, + "Volume": 798200 + }, + { + "Date": "2026-01-15", + "Open": 134.6300048828125, + "Close": 135.44000244140625, + "Volume": 550900 + }, + { + "Date": "2026-01-16", + "Open": 134.97000122070312, + "Close": 137.08999633789062, + "Volume": 908100 + }, + { + "Date": "2026-01-20", + "Open": 135.39999389648438, + "Close": 134.4199981689453, + "Volume": 1149600 + }, + { + "Date": "2026-01-21", + "Open": 134.97000122070312, + "Close": 135.3800048828125, + "Volume": 1013400 + }, + { + "Date": "2026-01-22", + "Open": 135.25999450683594, + "Close": 134.66000366210938, + "Volume": 731700 + }, + { + "Date": "2026-01-23", + "Open": 134.55999755859375, + "Close": 135.7899932861328, + "Volume": 591600 + }, + { + "Date": "2026-01-26", + "Open": 136.49000549316406, + "Close": 134.9600067138672, + "Volume": 623900 + }, + { + "Date": "2026-01-27", + "Open": 134.91000366210938, + "Close": 134.72999572753906, + "Volume": 694500 + }, + { + "Date": "2026-01-28", + "Open": 134.86000061035156, + "Close": 132.4600067138672, + "Volume": 603000 + }, + { + "Date": "2026-01-29", + "Open": 133.3000030517578, + "Close": 133.67999267578125, + "Volume": 931700 + }, + { + "Date": "2026-01-30", + "Open": 134.11000061035156, + "Close": 134.3000030517578, + "Volume": 1009900 + }, + { + "Date": "2026-02-02", + "Open": 134.19000244140625, + "Close": 132.30999755859375, + "Volume": 1019300 + }, + { + "Date": "2026-02-03", + "Open": 131.64999389648438, + "Close": 132.1999969482422, + "Volume": 1338900 + }, + { + "Date": "2026-02-04", + "Open": 133.33999633789062, + "Close": 135.0500030517578, + "Volume": 1279600 + }, + { + "Date": "2026-02-05", + "Open": 133.77999877929688, + "Close": 130.72000122070312, + "Volume": 2330200 + }, + { + "Date": "2026-02-06", + "Open": 129.97999572753906, + "Close": 132.1300048828125, + "Volume": 1525200 + }, + { + "Date": "2026-02-09", + "Open": 132.0500030517578, + "Close": 133.5800018310547, + "Volume": 746700 + }, + { + "Date": "2026-02-10", + "Open": 133.67999267578125, + "Close": 136.4499969482422, + "Volume": 866400 + }, + { + "Date": "2026-02-11", + "Open": 136.00999450683594, + "Close": 136.02999877929688, + "Volume": 981700 + }, + { + "Date": "2026-02-12", + "Open": 136.36000061035156, + "Close": 133.44000244140625, + "Volume": 1585700 + }, + { + "Date": "2026-02-13", + "Open": 133.97999572753906, + "Close": 135.5500030517578, + "Volume": 878300 + }, + { + "Date": "2026-02-17", + "Open": 136.0, + "Close": 134.41000366210938, + "Volume": 795800 + }, + { + "Date": "2026-02-18", + "Open": 134.5, + "Close": 135.1199951171875, + "Volume": 797400 + }, + { + "Date": "2026-02-19", + "Open": 134.42999267578125, + "Close": 135.07000732421875, + "Volume": 906000 + }, + { + "Date": "2026-02-20", + "Open": 135.64999389648438, + "Close": 133.47000122070312, + "Volume": 704600 + }, + { + "Date": "2026-02-23", + "Open": 133.94000244140625, + "Close": 133.3300018310547, + "Volume": 1161600 + }, + { + "Date": "2026-02-24", + "Open": 133.3800048828125, + "Close": 134.08999633789062, + "Volume": 895800 + }, + { + "Date": "2026-02-25", + "Open": 134.17999267578125, + "Close": 134.0500030517578, + "Volume": 1238800 + }, + { + "Date": "2026-02-26", + "Open": 134.69000244140625, + "Close": 135.8699951171875, + "Volume": 725300 + }, + { + "Date": "2026-02-27", + "Open": 135.27999877929688, + "Close": 133.86000061035156, + "Volume": 1207100 + }, + { + "Date": "2026-03-02", + "Open": 133.80999755859375, + "Close": 134.11000061035156, + "Volume": 844500 + }, + { + "Date": "2026-03-03", + "Open": 132.57000732421875, + "Close": 133.57000732421875, + "Volume": 689900 + }, + { + "Date": "2026-03-04", + "Open": 132.80999755859375, + "Close": 133.77999877929688, + "Volume": 659000 + }, + { + "Date": "2026-03-05", + "Open": 132.67999267578125, + "Close": 134.41000366210938, + "Volume": 957000 + }, + { + "Date": "2026-03-06", + "Open": 133.24000549316406, + "Close": 132.7899932861328, + "Volume": 776000 + }, + { + "Date": "2026-03-09", + "Open": 131.6199951171875, + "Close": 132.13999938964844, + "Volume": 885600 + }, + { + "Date": "2026-03-10", + "Open": 131.5, + "Close": 130.1300048828125, + "Volume": 795900 + }, + { + "Date": "2026-03-11", + "Open": 129.52999877929688, + "Close": 127.91999816894531, + "Volume": 1231800 + }, + { + "Date": "2026-03-12", + "Open": 127.41000366210938, + "Close": 127.75, + "Volume": 933900 + }, + { + "Date": "2026-03-13", + "Open": 129.47000122070312, + "Close": 126.31999969482422, + "Volume": 497200 + }, + { + "Date": "2026-03-16", + "Open": 127.55000305175781, + "Close": 126.37000274658203, + "Volume": 547800 + }, + { + "Date": "2026-03-17", + "Open": 127.55000305175781, + "Close": 128.07000732421875, + "Volume": 660500 + }, + { + "Date": "2026-03-18", + "Open": 127.36000061035156, + "Close": 125.80000305175781, + "Volume": 1145600 + }, + { + "Date": "2026-03-19", + "Open": 125.44999694824219, + "Close": 124.51000213623047, + "Volume": 1043500 + }, + { + "Date": "2026-03-20", + "Open": 124.36000061035156, + "Close": 121.79000091552734, + "Volume": 2047700 + }, + { + "Date": "2026-03-23", + "Open": 123.37999725341797, + "Close": 122.38999938964844, + "Volume": 1266700 + }, + { + "Date": "2026-03-24", + "Open": 121.66000366210938, + "Close": 121.80999755859375, + "Volume": 1130500 + }, + { + "Date": "2026-03-25", + "Open": 122.76000213623047, + "Close": 121.63999938964844, + "Volume": 640600 + }, + { + "Date": "2026-03-26", + "Open": 121.51000213623047, + "Close": 122.1500015258789, + "Volume": 790900 + }, + { + "Date": "2026-03-27", + "Open": 121.98999786376953, + "Close": 120.56999969482422, + "Volume": 986900 + }, + { + "Date": "2026-03-30", + "Open": 121.44000244140625, + "Close": 121.72000122070312, + "Volume": 755900 + }, + { + "Date": "2026-03-31", + "Open": 123.06999969482422, + "Close": 122.12000274658203, + "Volume": 1225000 + }, + { + "Date": "2026-04-01", + "Open": 121.5999984741211, + "Close": 122.55000305175781, + "Volume": 1151200 + }, + { + "Date": "2026-04-02", + "Open": 122.58999633789062, + "Close": 124.87999725341797, + "Volume": 1075800 + }, + { + "Date": "2026-04-06", + "Open": 124.7300033569336, + "Close": 124.81999969482422, + "Volume": 614900 + }, + { + "Date": "2026-04-07", + "Open": 124.61000061035156, + "Close": 124.30000305175781, + "Volume": 1082900 + }, + { + "Date": "2026-04-08", + "Open": 125.52999877929688, + "Close": 126.2699966430664, + "Volume": 112689 + } + ], + "MAT": [ + { + "Date": "2025-11-26", + "Open": 20.75, + "Close": 21.239999771118164, + "Volume": 5267900 + }, + { + "Date": "2025-11-28", + "Open": 21.209999084472656, + "Close": 21.1200008392334, + "Volume": 2202200 + }, + { + "Date": "2025-12-01", + "Open": 21.049999237060547, + "Close": 20.959999084472656, + "Volume": 3695900 + }, + { + "Date": "2025-12-02", + "Open": 20.989999771118164, + "Close": 20.31999969482422, + "Volume": 4096900 + }, + { + "Date": "2025-12-03", + "Open": 20.360000610351562, + "Close": 21.229999542236328, + "Volume": 5569000 + }, + { + "Date": "2025-12-04", + "Open": 21.190000534057617, + "Close": 21.1299991607666, + "Volume": 3042700 + }, + { + "Date": "2025-12-05", + "Open": 21.170000076293945, + "Close": 21.149999618530273, + "Volume": 2989800 + }, + { + "Date": "2025-12-08", + "Open": 21.149999618530273, + "Close": 20.43000030517578, + "Volume": 7217500 + }, + { + "Date": "2025-12-09", + "Open": 20.399999618530273, + "Close": 20.200000762939453, + "Volume": 3665800 + }, + { + "Date": "2025-12-10", + "Open": 20.260000228881836, + "Close": 20.920000076293945, + "Volume": 4250000 + }, + { + "Date": "2025-12-11", + "Open": 20.940000534057617, + "Close": 20.989999771118164, + "Volume": 3503300 + }, + { + "Date": "2025-12-12", + "Open": 21.0, + "Close": 20.209999084472656, + "Volume": 3639000 + }, + { + "Date": "2025-12-15", + "Open": 20.34000015258789, + "Close": 20.43000030517578, + "Volume": 4430300 + }, + { + "Date": "2025-12-16", + "Open": 20.40999984741211, + "Close": 20.520000457763672, + "Volume": 3886600 + }, + { + "Date": "2025-12-17", + "Open": 20.31999969482422, + "Close": 20.34000015258789, + "Volume": 2993500 + }, + { + "Date": "2025-12-18", + "Open": 20.540000915527344, + "Close": 20.459999084472656, + "Volume": 3812600 + }, + { + "Date": "2025-12-19", + "Open": 20.469999313354492, + "Close": 20.06999969482422, + "Volume": 16492000 + }, + { + "Date": "2025-12-22", + "Open": 20.06999969482422, + "Close": 19.799999237060547, + "Volume": 3328400 + }, + { + "Date": "2025-12-23", + "Open": 19.809999465942383, + "Close": 19.8799991607666, + "Volume": 2186400 + }, + { + "Date": "2025-12-24", + "Open": 19.93000030517578, + "Close": 19.969999313354492, + "Volume": 984000 + }, + { + "Date": "2025-12-26", + "Open": 19.979999542236328, + "Close": 20.260000228881836, + "Volume": 1963900 + }, + { + "Date": "2025-12-29", + "Open": 20.219999313354492, + "Close": 19.979999542236328, + "Volume": 2290900 + }, + { + "Date": "2025-12-30", + "Open": 19.950000762939453, + "Close": 19.989999771118164, + "Volume": 2208800 + }, + { + "Date": "2025-12-31", + "Open": 19.93000030517578, + "Close": 19.84000015258789, + "Volume": 1572800 + }, + { + "Date": "2026-01-02", + "Open": 20.0, + "Close": 20.040000915527344, + "Volume": 2586400 + }, + { + "Date": "2026-01-05", + "Open": 19.940000534057617, + "Close": 20.56999969482422, + "Volume": 3852600 + }, + { + "Date": "2026-01-06", + "Open": 20.56999969482422, + "Close": 21.270000457763672, + "Volume": 4761700 + }, + { + "Date": "2026-01-07", + "Open": 21.239999771118164, + "Close": 21.6299991607666, + "Volume": 3939400 + }, + { + "Date": "2026-01-08", + "Open": 21.459999084472656, + "Close": 22.15999984741211, + "Volume": 3809200 + }, + { + "Date": "2026-01-09", + "Open": 21.790000915527344, + "Close": 21.479999542236328, + "Volume": 4587600 + }, + { + "Date": "2026-01-12", + "Open": 21.34000015258789, + "Close": 21.459999084472656, + "Volume": 2164300 + }, + { + "Date": "2026-01-13", + "Open": 21.389999389648438, + "Close": 21.709999084472656, + "Volume": 2776900 + }, + { + "Date": "2026-01-14", + "Open": 21.600000381469727, + "Close": 21.15999984741211, + "Volume": 3484800 + }, + { + "Date": "2026-01-15", + "Open": 21.280000686645508, + "Close": 21.75, + "Volume": 2690800 + }, + { + "Date": "2026-01-16", + "Open": 21.649999618530273, + "Close": 21.040000915527344, + "Volume": 2258800 + }, + { + "Date": "2026-01-20", + "Open": 20.559999465942383, + "Close": 20.6299991607666, + "Volume": 3008800 + }, + { + "Date": "2026-01-21", + "Open": 20.770000457763672, + "Close": 21.110000610351562, + "Volume": 1879000 + }, + { + "Date": "2026-01-22", + "Open": 21.229999542236328, + "Close": 20.8799991607666, + "Volume": 2196600 + }, + { + "Date": "2026-01-23", + "Open": 20.790000915527344, + "Close": 20.670000076293945, + "Volume": 2659200 + }, + { + "Date": "2026-01-26", + "Open": 20.610000610351562, + "Close": 20.610000610351562, + "Volume": 1809400 + }, + { + "Date": "2026-01-27", + "Open": 20.600000381469727, + "Close": 20.229999542236328, + "Volume": 1638000 + }, + { + "Date": "2026-01-28", + "Open": 20.260000228881836, + "Close": 20.350000381469727, + "Volume": 1865300 + }, + { + "Date": "2026-01-29", + "Open": 20.389999389648438, + "Close": 20.770000457763672, + "Volume": 2755800 + }, + { + "Date": "2026-01-30", + "Open": 20.75, + "Close": 20.889999389648438, + "Volume": 2932200 + }, + { + "Date": "2026-02-02", + "Open": 20.770000457763672, + "Close": 21.239999771118164, + "Volume": 2969700 + }, + { + "Date": "2026-02-03", + "Open": 21.309999465942383, + "Close": 21.190000534057617, + "Volume": 2770700 + }, + { + "Date": "2026-02-04", + "Open": 21.200000762939453, + "Close": 21.290000915527344, + "Volume": 4627100 + }, + { + "Date": "2026-02-05", + "Open": 21.190000534057617, + "Close": 21.110000610351562, + "Volume": 2497200 + }, + { + "Date": "2026-02-06", + "Open": 21.1200008392334, + "Close": 21.489999771118164, + "Volume": 2762200 + }, + { + "Date": "2026-02-09", + "Open": 21.43000030517578, + "Close": 21.540000915527344, + "Volume": 3078500 + }, + { + "Date": "2026-02-10", + "Open": 21.540000915527344, + "Close": 21.059999465942383, + "Volume": 16259700 + }, + { + "Date": "2026-02-11", + "Open": 15.079999923706055, + "Close": 15.800000190734863, + "Volume": 40089400 + }, + { + "Date": "2026-02-12", + "Open": 16.0, + "Close": 15.850000381469727, + "Volume": 18508800 + }, + { + "Date": "2026-02-13", + "Open": 16.139999389648438, + "Close": 16.469999313354492, + "Volume": 9761000 + }, + { + "Date": "2026-02-17", + "Open": 16.5, + "Close": 16.84000015258789, + "Volume": 9472300 + }, + { + "Date": "2026-02-18", + "Open": 16.809999465942383, + "Close": 17.280000686645508, + "Volume": 7299000 + }, + { + "Date": "2026-02-19", + "Open": 17.229999542236328, + "Close": 17.420000076293945, + "Volume": 6611500 + }, + { + "Date": "2026-02-20", + "Open": 17.200000762939453, + "Close": 17.40999984741211, + "Volume": 7986100 + }, + { + "Date": "2026-02-23", + "Open": 17.260000228881836, + "Close": 17.229999542236328, + "Volume": 7476500 + }, + { + "Date": "2026-02-24", + "Open": 17.280000686645508, + "Close": 17.5, + "Volume": 5195200 + }, + { + "Date": "2026-02-25", + "Open": 17.40999984741211, + "Close": 16.850000381469727, + "Volume": 7474200 + }, + { + "Date": "2026-02-26", + "Open": 16.940000534057617, + "Close": 17.079999923706055, + "Volume": 5767000 + }, + { + "Date": "2026-02-27", + "Open": 16.739999771118164, + "Close": 16.950000762939453, + "Volume": 5694900 + }, + { + "Date": "2026-03-02", + "Open": 16.59000015258789, + "Close": 16.399999618530273, + "Volume": 3975800 + }, + { + "Date": "2026-03-03", + "Open": 16.219999313354492, + "Close": 16.139999389648438, + "Volume": 4601900 + }, + { + "Date": "2026-03-04", + "Open": 16.170000076293945, + "Close": 15.84000015258789, + "Volume": 7012400 + }, + { + "Date": "2026-03-05", + "Open": 15.899999618530273, + "Close": 16.030000686645508, + "Volume": 6565600 + }, + { + "Date": "2026-03-06", + "Open": 15.789999961853027, + "Close": 15.899999618530273, + "Volume": 4036200 + }, + { + "Date": "2026-03-09", + "Open": 15.65999984741211, + "Close": 16.010000228881836, + "Volume": 4004500 + }, + { + "Date": "2026-03-10", + "Open": 15.9399995803833, + "Close": 16.040000915527344, + "Volume": 3219600 + }, + { + "Date": "2026-03-11", + "Open": 16.3700008392334, + "Close": 16.110000610351562, + "Volume": 3098600 + }, + { + "Date": "2026-03-12", + "Open": 15.9399995803833, + "Close": 16.219999313354492, + "Volume": 4466200 + }, + { + "Date": "2026-03-13", + "Open": 16.3700008392334, + "Close": 16.059999465942383, + "Volume": 2717200 + }, + { + "Date": "2026-03-16", + "Open": 16.170000076293945, + "Close": 15.760000228881836, + "Volume": 3486400 + }, + { + "Date": "2026-03-17", + "Open": 15.880000114440918, + "Close": 15.699999809265137, + "Volume": 3207100 + }, + { + "Date": "2026-03-18", + "Open": 15.5, + "Close": 14.90999984741211, + "Volume": 4620600 + }, + { + "Date": "2026-03-19", + "Open": 14.880000114440918, + "Close": 15.0, + "Volume": 6165900 + }, + { + "Date": "2026-03-20", + "Open": 14.90999984741211, + "Close": 14.829999923706055, + "Volume": 6272500 + }, + { + "Date": "2026-03-23", + "Open": 15.170000076293945, + "Close": 15.079999923706055, + "Volume": 4292400 + }, + { + "Date": "2026-03-24", + "Open": 14.899999618530273, + "Close": 14.949999809265137, + "Volume": 5232500 + }, + { + "Date": "2026-03-25", + "Open": 15.050000190734863, + "Close": 14.869999885559082, + "Volume": 4449000 + }, + { + "Date": "2026-03-26", + "Open": 14.75, + "Close": 14.619999885559082, + "Volume": 3013900 + }, + { + "Date": "2026-03-27", + "Open": 14.550000190734863, + "Close": 14.300000190734863, + "Volume": 4337600 + }, + { + "Date": "2026-03-30", + "Open": 14.369999885559082, + "Close": 14.15999984741211, + "Volume": 5517200 + }, + { + "Date": "2026-03-31", + "Open": 14.369999885559082, + "Close": 14.529999732971191, + "Volume": 4235900 + }, + { + "Date": "2026-04-01", + "Open": 14.529999732971191, + "Close": 14.5600004196167, + "Volume": 4719200 + }, + { + "Date": "2026-04-02", + "Open": 14.350000381469727, + "Close": 14.359999656677246, + "Volume": 4285300 + }, + { + "Date": "2026-04-06", + "Open": 14.300000190734863, + "Close": 14.510000228881836, + "Volume": 4030300 + }, + { + "Date": "2026-04-07", + "Open": 14.4399995803833, + "Close": 14.420000076293945, + "Volume": 4170400 + }, + { + "Date": "2026-04-08", + "Open": 14.899999618530273, + "Close": 14.71500015258789, + "Volume": 960418 + } + ], + "MAR": [ + { + "Date": "2025-11-26", + "Open": 302.9247142401644, + "Close": 304.0625, + "Volume": 1240900 + }, + { + "Date": "2025-11-28", + "Open": 303.3139416796324, + "Close": 304.2022399902344, + "Volume": 575500 + }, + { + "Date": "2025-12-01", + "Open": 301.8467963034984, + "Close": 302.8548583984375, + "Volume": 1421200 + }, + { + "Date": "2025-12-02", + "Open": 303.9726772130704, + "Close": 304.0625, + "Volume": 1126000 + }, + { + "Date": "2025-12-03", + "Open": 302.93468575540976, + "Close": 306.05865478515625, + "Volume": 1459500 + }, + { + "Date": "2025-12-04", + "Open": 302.3458282282022, + "Close": 295.42919921875, + "Volume": 2268200 + }, + { + "Date": "2025-12-05", + "Open": 294.63073947061173, + "Close": 292.0257568359375, + "Volume": 1604600 + }, + { + "Date": "2025-12-08", + "Open": 291.50678856240773, + "Close": 287.2649841308594, + "Volume": 1569900 + }, + { + "Date": "2025-12-09", + "Open": 286.84576543777507, + "Close": 283.2926330566406, + "Volume": 2035800 + }, + { + "Date": "2025-12-10", + "Open": 283.3425595646519, + "Close": 286.4066162109375, + "Volume": 1743800 + }, + { + "Date": "2025-12-11", + "Open": 286.6162421904196, + "Close": 295.8883056640625, + "Volume": 2260700 + }, + { + "Date": "2025-12-12", + "Open": 297.68484700561737, + "Close": 298.1439514160156, + "Volume": 1788600 + }, + { + "Date": "2025-12-15", + "Open": 303.86292358071785, + "Close": 307.8951110839844, + "Volume": 2217000 + }, + { + "Date": "2025-12-16", + "Open": 307.88514387474504, + "Close": 305.3799743652344, + "Volume": 2012700 + }, + { + "Date": "2025-12-17", + "Open": 304.8709503811394, + "Close": 309.4720764160156, + "Volume": 1658700 + }, + { + "Date": "2025-12-18", + "Open": 309.65171076275243, + "Close": 306.22833251953125, + "Volume": 1659700 + }, + { + "Date": "2025-12-19", + "Open": 303.8129875128068, + "Close": 309.5618896484375, + "Volume": 3064600 + }, + { + "Date": "2025-12-22", + "Open": 310.1407532909002, + "Close": 313.14495849609375, + "Volume": 1209900 + }, + { + "Date": "2025-12-23", + "Open": 312.5361561886338, + "Close": 313.46435546875, + "Volume": 1171800 + }, + { + "Date": "2025-12-24", + "Open": 312.48623059147326, + "Close": 314.55224609375, + "Volume": 531700 + }, + { + "Date": "2025-12-26", + "Open": 314.552262513902, + "Close": 314.971435546875, + "Volume": 663500 + }, + { + "Date": "2025-12-29", + "Open": 314.4923828122725, + "Close": 313.8037109375, + "Volume": 764600 + }, + { + "Date": "2025-12-30", + "Open": 313.80368958820725, + "Close": 313.3345947265625, + "Volume": 877200 + }, + { + "Date": "2025-12-31", + "Open": 313.3246102758373, + "Close": 309.6417236328125, + "Volume": 1228300 + }, + { + "Date": "2026-01-02", + "Open": 309.951132841557, + "Close": 312.8056335449219, + "Volume": 1060600 + }, + { + "Date": "2026-01-05", + "Open": 311.2186913856057, + "Close": 310.4302062988281, + "Volume": 2174500 + }, + { + "Date": "2026-01-06", + "Open": 309.35231258850894, + "Close": 321.23931884765625, + "Volume": 1601100 + }, + { + "Date": "2026-01-07", + "Open": 319.1234030180158, + "Close": 318.64434814453125, + "Volume": 1347200 + }, + { + "Date": "2026-01-08", + "Open": 317.03743770161253, + "Close": 324.283447265625, + "Volume": 1265300 + }, + { + "Date": "2026-01-09", + "Open": 326.3294706120502, + "Close": 327.547119140625, + "Volume": 1463800 + }, + { + "Date": "2026-01-12", + "Open": 324.5229877161164, + "Close": 322.7264709472656, + "Volume": 1397700 + }, + { + "Date": "2026-01-13", + "Open": 322.34717918328886, + "Close": 322.3371887207031, + "Volume": 1233300 + }, + { + "Date": "2026-01-14", + "Open": 320.43089088405566, + "Close": 319.06353759765625, + "Volume": 1442000 + }, + { + "Date": "2026-01-15", + "Open": 321.7383647492942, + "Close": 325.1617736816406, + "Volume": 2121600 + }, + { + "Date": "2026-01-16", + "Open": 326.07997296322753, + "Close": 325.2515869140625, + "Volume": 1903400 + }, + { + "Date": "2026-01-20", + "Open": 320.06160866103033, + "Close": 313.23480224609375, + "Volume": 1756000 + }, + { + "Date": "2026-01-21", + "Open": 314.222872194369, + "Close": 319.94183349609375, + "Volume": 1984600 + }, + { + "Date": "2026-01-22", + "Open": 322.3671445316208, + "Close": 321.0497131347656, + "Volume": 1575600 + }, + { + "Date": "2026-01-23", + "Open": 318.69423355762405, + "Close": 319.08349609375, + "Volume": 1368300 + }, + { + "Date": "2026-01-26", + "Open": 316.9775623374059, + "Close": 316.08929443359375, + "Volume": 1247600 + }, + { + "Date": "2026-01-27", + "Open": 315.2309440588511, + "Close": 313.3446044921875, + "Volume": 954000 + }, + { + "Date": "2026-01-28", + "Open": 314.47237538311913, + "Close": 311.46820068359375, + "Volume": 1264100 + }, + { + "Date": "2026-01-29", + "Open": 311.8873906578365, + "Close": 319.1533508300781, + "Volume": 1698200 + }, + { + "Date": "2026-01-30", + "Open": 316.1092306054326, + "Close": 314.69195556640625, + "Volume": 1325100 + }, + { + "Date": "2026-02-02", + "Open": 315.8397662335527, + "Close": 318.6742858886719, + "Volume": 978500 + }, + { + "Date": "2026-02-03", + "Open": 315.9295897748072, + "Close": 317.80596923828125, + "Volume": 1263800 + }, + { + "Date": "2026-02-04", + "Open": 320.7303112759916, + "Close": 323.9341125488281, + "Volume": 2069100 + }, + { + "Date": "2026-02-05", + "Open": 323.7045581657802, + "Close": 325.82049560546875, + "Volume": 1351200 + }, + { + "Date": "2026-02-06", + "Open": 325.7705752697829, + "Close": 332.5973815917969, + "Volume": 1415300 + }, + { + "Date": "2026-02-09", + "Open": 330.6112204553008, + "Close": 330.5712890625, + "Volume": 2357500 + }, + { + "Date": "2026-02-10", + "Open": 349.23524490866384, + "Close": 358.65704345703125, + "Volume": 4006200 + }, + { + "Date": "2026-02-11", + "Open": 357.9384332993616, + "Close": 358.0581970214844, + "Volume": 2492000 + }, + { + "Date": "2026-02-12", + "Open": 361.2819823381955, + "Close": 354.395263671875, + "Volume": 1873500 + }, + { + "Date": "2026-02-13", + "Open": 352.6686133626367, + "Close": 353.20758056640625, + "Volume": 1590900 + }, + { + "Date": "2026-02-17", + "Open": 354.2655428785251, + "Close": 359.24591064453125, + "Volume": 2160000 + }, + { + "Date": "2026-02-18", + "Open": 354.8444121866513, + "Close": 355.3135070800781, + "Volume": 1917000 + }, + { + "Date": "2026-02-19", + "Open": 352.50892574947903, + "Close": 349.2153015136719, + "Volume": 1734500 + }, + { + "Date": "2026-02-20", + "Open": 346.7400469531175, + "Close": 347.259033203125, + "Volume": 2276700 + }, + { + "Date": "2026-02-23", + "Open": 347.7880240880087, + "Close": 341.95928955078125, + "Volume": 1730000 + }, + { + "Date": "2026-02-24", + "Open": 342.0790682176827, + "Close": 342.48828125, + "Volume": 1388000 + }, + { + "Date": "2026-02-25", + "Open": 346.03142579803375, + "Close": 346.7699890136719, + "Volume": 2465500 + }, + { + "Date": "2026-02-26", + "Open": 349.3699951171875, + "Close": 350.57000732421875, + "Volume": 1471700 + }, + { + "Date": "2026-02-27", + "Open": 346.80999755859375, + "Close": 341.7300109863281, + "Volume": 1664600 + }, + { + "Date": "2026-03-02", + "Open": 330.5, + "Close": 330.4700012207031, + "Volume": 2038800 + }, + { + "Date": "2026-03-03", + "Open": 322.6000061035156, + "Close": 335.9100036621094, + "Volume": 2231100 + }, + { + "Date": "2026-03-04", + "Open": 337.92999267578125, + "Close": 335.94000244140625, + "Volume": 1360200 + }, + { + "Date": "2026-03-05", + "Open": 332.20001220703125, + "Close": 333.0400085449219, + "Volume": 1471500 + }, + { + "Date": "2026-03-06", + "Open": 324.9800109863281, + "Close": 323.79998779296875, + "Volume": 2064500 + }, + { + "Date": "2026-03-09", + "Open": 317.1199951171875, + "Close": 328.8599853515625, + "Volume": 1993500 + }, + { + "Date": "2026-03-10", + "Open": 326.04998779296875, + "Close": 326.0, + "Volume": 1148900 + }, + { + "Date": "2026-03-11", + "Open": 326.5899963378906, + "Close": 326.3800048828125, + "Volume": 989900 + }, + { + "Date": "2026-03-12", + "Open": 320.1700134277344, + "Close": 316.30999755859375, + "Volume": 1608600 + }, + { + "Date": "2026-03-13", + "Open": 318.3800048828125, + "Close": 313.80999755859375, + "Volume": 1082200 + }, + { + "Date": "2026-03-16", + "Open": 318.239990234375, + "Close": 321.8399963378906, + "Volume": 1419900 + }, + { + "Date": "2026-03-17", + "Open": 325.6000061035156, + "Close": 327.2799987792969, + "Volume": 1054200 + }, + { + "Date": "2026-03-18", + "Open": 326.0, + "Close": 322.5199890136719, + "Volume": 1400000 + }, + { + "Date": "2026-03-19", + "Open": 323.5, + "Close": 324.8900146484375, + "Volume": 1278200 + }, + { + "Date": "2026-03-20", + "Open": 323.0799865722656, + "Close": 319.760009765625, + "Volume": 3151100 + }, + { + "Date": "2026-03-23", + "Open": 328.9100036621094, + "Close": 326.5199890136719, + "Volume": 1856500 + }, + { + "Date": "2026-03-24", + "Open": 323.3699951171875, + "Close": 324.2900085449219, + "Volume": 1102900 + }, + { + "Date": "2026-03-25", + "Open": 326.19000244140625, + "Close": 326.7900085449219, + "Volume": 1513400 + }, + { + "Date": "2026-03-26", + "Open": 325.5199890136719, + "Close": 325.739990234375, + "Volume": 1010200 + }, + { + "Date": "2026-03-27", + "Open": 323.1099853515625, + "Close": 317.5400085449219, + "Volume": 1875100 + }, + { + "Date": "2026-03-30", + "Open": 320.0, + "Close": 319.30999755859375, + "Volume": 1425600 + }, + { + "Date": "2026-03-31", + "Open": 321.1700134277344, + "Close": 327.07000732421875, + "Volume": 2458000 + }, + { + "Date": "2026-04-01", + "Open": 329.6400146484375, + "Close": 333.4599914550781, + "Volume": 1577500 + }, + { + "Date": "2026-04-02", + "Open": 327.4200134277344, + "Close": 331.92999267578125, + "Volume": 1119400 + }, + { + "Date": "2026-04-06", + "Open": 328.7200012207031, + "Close": 338.0, + "Volume": 1110400 + }, + { + "Date": "2026-04-07", + "Open": 337.2699890136719, + "Close": 330.92999267578125, + "Volume": 1497200 + }, + { + "Date": "2026-04-08", + "Open": 349.19000244140625, + "Close": 348.5150146484375, + "Volume": 462135 + } + ], + "MAS": [ + { + "Date": "2025-11-26", + "Open": 62.701577362946594, + "Close": 64.14539337158203, + "Volume": 2880400 + }, + { + "Date": "2025-11-28", + "Open": 64.47399175738457, + "Close": 64.5934829711914, + "Volume": 829500 + }, + { + "Date": "2025-12-01", + "Open": 63.717234003172955, + "Close": 64.49390411376953, + "Volume": 1870500 + }, + { + "Date": "2025-12-02", + "Open": 64.44411905647227, + "Close": 63.99603271484375, + "Volume": 2652000 + }, + { + "Date": "2025-12-03", + "Open": 64.11552815047355, + "Close": 64.34455108642578, + "Volume": 1643000 + }, + { + "Date": "2025-12-04", + "Open": 64.45408343728559, + "Close": 64.12548828125, + "Volume": 2775300 + }, + { + "Date": "2025-12-05", + "Open": 63.428467871293314, + "Close": 62.930599212646484, + "Volume": 4281700 + }, + { + "Date": "2025-12-08", + "Open": 61.994604064512295, + "Close": 62.19375228881836, + "Volume": 2969800 + }, + { + "Date": "2025-12-09", + "Open": 61.775542361421905, + "Close": 60.84950637817383, + "Volume": 2500400 + }, + { + "Date": "2025-12-10", + "Open": 61.2975912952892, + "Close": 63.16957473754883, + "Volume": 3002700 + }, + { + "Date": "2025-12-11", + "Open": 63.49816535356973, + "Close": 64.41424560546875, + "Volume": 2706100 + }, + { + "Date": "2025-12-12", + "Open": 64.45407950782345, + "Close": 63.667442321777344, + "Volume": 1744900 + }, + { + "Date": "2025-12-15", + "Open": 64.69305467508701, + "Close": 64.64326477050781, + "Volume": 2989500 + }, + { + "Date": "2025-12-16", + "Open": 64.61339532934116, + "Close": 64.49390411376953, + "Volume": 2414500 + }, + { + "Date": "2025-12-17", + "Open": 63.85663256507189, + "Close": 64.83245849609375, + "Volume": 2700900 + }, + { + "Date": "2025-12-18", + "Open": 65.57926149741856, + "Close": 64.83245849609375, + "Volume": 2467800 + }, + { + "Date": "2025-12-19", + "Open": 64.41424965597376, + "Close": 63.8466796875, + "Volume": 5390700 + }, + { + "Date": "2025-12-22", + "Open": 64.04582197587976, + "Close": 63.986080169677734, + "Volume": 2733400 + }, + { + "Date": "2025-12-23", + "Open": 64.03586509022621, + "Close": 63.79689025878906, + "Volume": 1808600 + }, + { + "Date": "2025-12-24", + "Open": 63.956211330877025, + "Close": 64.47399139404297, + "Volume": 1073200 + }, + { + "Date": "2025-12-26", + "Open": 64.27485010025973, + "Close": 64.46403503417969, + "Volume": 1014900 + }, + { + "Date": "2025-12-29", + "Open": 64.69305628850981, + "Close": 64.32463073730469, + "Volume": 1850500 + }, + { + "Date": "2025-12-30", + "Open": 64.00599519179211, + "Close": 63.926334381103516, + "Volume": 1018000 + }, + { + "Date": "2025-12-31", + "Open": 63.61765479548101, + "Close": 63.18948745727539, + "Volume": 968200 + }, + { + "Date": "2026-01-02", + "Open": 63.38863424682083, + "Close": 64.19518280029297, + "Volume": 1364800 + }, + { + "Date": "2026-01-05", + "Open": 63.68735900335277, + "Close": 63.51808547973633, + "Volume": 2346600 + }, + { + "Date": "2026-01-06", + "Open": 62.87085485964793, + "Close": 65.74853515625, + "Volume": 2513000 + }, + { + "Date": "2026-01-07", + "Open": 66.08708526640912, + "Close": 64.02590942382812, + "Volume": 2689300 + }, + { + "Date": "2026-01-08", + "Open": 63.468298622959246, + "Close": 66.93346405029297, + "Volume": 3209900 + }, + { + "Date": "2026-01-09", + "Open": 67.68026933280791, + "Close": 69.0245132446289, + "Volume": 3013100 + }, + { + "Date": "2026-01-12", + "Open": 68.64613204755064, + "Close": 69.25353240966797, + "Volume": 1980800 + }, + { + "Date": "2026-01-13", + "Open": 69.33318268104372, + "Close": 69.55224609375, + "Volume": 1750600 + }, + { + "Date": "2026-01-14", + "Open": 69.43276947233697, + "Close": 69.77131652832031, + "Volume": 1801500 + }, + { + "Date": "2026-01-15", + "Open": 70.26918469549885, + "Close": 70.90645599365234, + "Volume": 1622300 + }, + { + "Date": "2026-01-16", + "Open": 70.8068803370108, + "Close": 70.16960906982422, + "Volume": 3345800 + }, + { + "Date": "2026-01-20", + "Open": 68.94485161819615, + "Close": 67.86946105957031, + "Volume": 2555800 + }, + { + "Date": "2026-01-21", + "Open": 68.38723816410914, + "Close": 69.88084411621094, + "Volume": 2249600 + }, + { + "Date": "2026-01-22", + "Open": 70.26918536142081, + "Close": 69.60204315185547, + "Volume": 2050900 + }, + { + "Date": "2026-01-23", + "Open": 69.55224787534134, + "Close": 68.43702697753906, + "Volume": 1590500 + }, + { + "Date": "2026-01-26", + "Open": 68.27770364868337, + "Close": 68.29761505126953, + "Volume": 1830100 + }, + { + "Date": "2026-01-27", + "Open": 67.76988023738289, + "Close": 66.88367462158203, + "Volume": 1625200 + }, + { + "Date": "2026-01-28", + "Open": 66.9434200798024, + "Close": 66.19661712646484, + "Volume": 2931800 + }, + { + "Date": "2026-01-29", + "Open": 66.58495599850085, + "Close": 65.99746704101562, + "Volume": 2791600 + }, + { + "Date": "2026-01-30", + "Open": 65.32036417441442, + "Close": 65.80827331542969, + "Volume": 1903700 + }, + { + "Date": "2026-02-02", + "Open": 66.01738626528963, + "Close": 66.2862319946289, + "Volume": 2452300 + }, + { + "Date": "2026-02-03", + "Open": 65.80827406232846, + "Close": 67.75992584228516, + "Volume": 2824100 + }, + { + "Date": "2026-02-04", + "Open": 68.37728033676757, + "Close": 71.10560607910156, + "Volume": 3090900 + }, + { + "Date": "2026-02-05", + "Open": 70.64756314042722, + "Close": 70.806884765625, + "Volume": 3238700 + }, + { + "Date": "2026-02-06", + "Open": 71.29478895601724, + "Close": 72.55937957763672, + "Volume": 2995300 + }, + { + "Date": "2026-02-09", + "Open": 72.648992368414, + "Close": 71.30474853515625, + "Volume": 4762600 + }, + { + "Date": "2026-02-10", + "Open": 76.86096944646596, + "Close": 77.48828125, + "Volume": 6919500 + }, + { + "Date": "2026-02-11", + "Open": 76.55228053990363, + "Close": 76.15399169921875, + "Volume": 5039600 + }, + { + "Date": "2026-02-12", + "Open": 76.92070792200543, + "Close": 77.20947265625, + "Volume": 4569000 + }, + { + "Date": "2026-02-13", + "Open": 75.39722900263682, + "Close": 75.86522674560547, + "Volume": 2651200 + }, + { + "Date": "2026-02-17", + "Open": 75.92496720171592, + "Close": 75.84530639648438, + "Volume": 2067600 + }, + { + "Date": "2026-02-18", + "Open": 76.10420249416346, + "Close": 76.3929672241211, + "Volume": 2852200 + }, + { + "Date": "2026-02-19", + "Open": 75.97476024116895, + "Close": 74.75, + "Volume": 2574800 + }, + { + "Date": "2026-02-20", + "Open": 74.97000122070312, + "Close": 75.1500015258789, + "Volume": 3092500 + }, + { + "Date": "2026-02-23", + "Open": 75.1500015258789, + "Close": 73.81999969482422, + "Volume": 2110100 + }, + { + "Date": "2026-02-24", + "Open": 74.18000030517578, + "Close": 73.87999725341797, + "Volume": 2330300 + }, + { + "Date": "2026-02-25", + "Open": 73.76000213623047, + "Close": 71.86000061035156, + "Volume": 2060200 + }, + { + "Date": "2026-02-26", + "Open": 72.45999908447266, + "Close": 72.4000015258789, + "Volume": 2301200 + }, + { + "Date": "2026-02-27", + "Open": 71.47000122070312, + "Close": 71.62000274658203, + "Volume": 2262700 + }, + { + "Date": "2026-03-02", + "Open": 72.2300033569336, + "Close": 69.80000305175781, + "Volume": 2157500 + }, + { + "Date": "2026-03-03", + "Open": 67.80999755859375, + "Close": 68.02999877929688, + "Volume": 2592300 + }, + { + "Date": "2026-03-04", + "Open": 68.22000122070312, + "Close": 68.44000244140625, + "Volume": 1846000 + }, + { + "Date": "2026-03-05", + "Open": 67.58999633789062, + "Close": 65.30000305175781, + "Volume": 3258600 + }, + { + "Date": "2026-03-06", + "Open": 63.36000061035156, + "Close": 63.65999984741211, + "Volume": 2378500 + }, + { + "Date": "2026-03-09", + "Open": 62.25, + "Close": 64.23999786376953, + "Volume": 3109800 + }, + { + "Date": "2026-03-10", + "Open": 63.86000061035156, + "Close": 63.470001220703125, + "Volume": 2204400 + }, + { + "Date": "2026-03-11", + "Open": 63.18000030517578, + "Close": 62.4900016784668, + "Volume": 1595700 + }, + { + "Date": "2026-03-12", + "Open": 61.869998931884766, + "Close": 60.65999984741211, + "Volume": 2389500 + }, + { + "Date": "2026-03-13", + "Open": 61.290000915527344, + "Close": 61.52000045776367, + "Volume": 2191900 + }, + { + "Date": "2026-03-16", + "Open": 61.95000076293945, + "Close": 62.099998474121094, + "Volume": 2318600 + }, + { + "Date": "2026-03-17", + "Open": 62.540000915527344, + "Close": 61.75, + "Volume": 2061300 + }, + { + "Date": "2026-03-18", + "Open": 61.20000076293945, + "Close": 59.91999816894531, + "Volume": 2460100 + }, + { + "Date": "2026-03-19", + "Open": 59.220001220703125, + "Close": 59.720001220703125, + "Volume": 2925200 + }, + { + "Date": "2026-03-20", + "Open": 59.75, + "Close": 58.84000015258789, + "Volume": 7569500 + }, + { + "Date": "2026-03-23", + "Open": 60.099998474121094, + "Close": 60.08000183105469, + "Volume": 2685500 + }, + { + "Date": "2026-03-24", + "Open": 59.22999954223633, + "Close": 60.369998931884766, + "Volume": 2397000 + }, + { + "Date": "2026-03-25", + "Open": 61.290000915527344, + "Close": 61.52000045776367, + "Volume": 2014900 + }, + { + "Date": "2026-03-26", + "Open": 60.65999984741211, + "Close": 60.189998626708984, + "Volume": 1651200 + }, + { + "Date": "2026-03-27", + "Open": 59.90999984741211, + "Close": 59.5, + "Volume": 2041100 + }, + { + "Date": "2026-03-30", + "Open": 60.130001068115234, + "Close": 58.599998474121094, + "Volume": 2405000 + }, + { + "Date": "2026-03-31", + "Open": 59.77000045776367, + "Close": 60.369998931884766, + "Volume": 2377800 + }, + { + "Date": "2026-04-01", + "Open": 60.619998931884766, + "Close": 60.689998626708984, + "Volume": 2099300 + }, + { + "Date": "2026-04-02", + "Open": 59.040000915527344, + "Close": 59.119998931884766, + "Volume": 2056100 + }, + { + "Date": "2026-04-06", + "Open": 58.869998931884766, + "Close": 59.689998626708984, + "Volume": 1448800 + }, + { + "Date": "2026-04-07", + "Open": 59.11000061035156, + "Close": 59.099998474121094, + "Volume": 2600000 + }, + { + "Date": "2026-04-08", + "Open": 61.790000915527344, + "Close": 62.150001525878906, + "Volume": 679575 + } + ], + "LNT": [ + { + "Date": "2025-11-26", + "Open": 68.12604216998159, + "Close": 68.62200927734375, + "Volume": 1578700 + }, + { + "Date": "2025-11-28", + "Open": 68.88983267455683, + "Close": 68.90967559814453, + "Volume": 950900 + }, + { + "Date": "2025-12-01", + "Open": 68.66169243097018, + "Close": 67.05475616455078, + "Volume": 2177800 + }, + { + "Date": "2025-12-02", + "Open": 67.16386804814486, + "Close": 65.9933853149414, + "Volume": 1868400 + }, + { + "Date": "2025-12-03", + "Open": 66.05289450650207, + "Close": 65.84458923339844, + "Volume": 2336900 + }, + { + "Date": "2025-12-04", + "Open": 65.58669699051674, + "Close": 65.18000030517578, + "Volume": 2795400 + }, + { + "Date": "2025-12-05", + "Open": 65.18992169742394, + "Close": 64.97169494628906, + "Volume": 1306700 + }, + { + "Date": "2025-12-08", + "Open": 64.9716935678008, + "Close": 64.25749969482422, + "Volume": 1920900 + }, + { + "Date": "2025-12-09", + "Open": 64.44597185467755, + "Close": 64.36661529541016, + "Volume": 1296500 + }, + { + "Date": "2025-12-10", + "Open": 64.47572425688446, + "Close": 64.2872543334961, + "Volume": 3338600 + }, + { + "Date": "2025-12-11", + "Open": 64.48564469955198, + "Close": 64.40628814697266, + "Volume": 1388900 + }, + { + "Date": "2025-12-12", + "Open": 64.7733056241266, + "Close": 64.80306243896484, + "Volume": 1530000 + }, + { + "Date": "2025-12-15", + "Open": 65.07088252788044, + "Close": 65.10063934326172, + "Volume": 1744200 + }, + { + "Date": "2025-12-16", + "Open": 65.30894339761723, + "Close": 64.73362731933594, + "Volume": 1456700 + }, + { + "Date": "2025-12-17", + "Open": 64.59476158232668, + "Close": 64.95185852050781, + "Volume": 2198400 + }, + { + "Date": "2025-12-18", + "Open": 65.07088586082043, + "Close": 65.16016387939453, + "Volume": 1611100 + }, + { + "Date": "2025-12-19", + "Open": 64.89233252709936, + "Close": 64.10870361328125, + "Volume": 3877900 + }, + { + "Date": "2025-12-22", + "Open": 63.959926217009134, + "Close": 64.50548553466797, + "Volume": 2132200 + }, + { + "Date": "2025-12-23", + "Open": 64.51540058681046, + "Close": 64.73362731933594, + "Volume": 1525600 + }, + { + "Date": "2025-12-24", + "Open": 64.62452050616044, + "Close": 64.9220962524414, + "Volume": 718700 + }, + { + "Date": "2025-12-26", + "Open": 64.83282573266025, + "Close": 64.71379089355469, + "Volume": 1004300 + }, + { + "Date": "2025-12-29", + "Open": 64.88242009116559, + "Close": 64.892333984375, + "Volume": 1080500 + }, + { + "Date": "2025-12-30", + "Open": 64.892333984375, + "Close": 64.892333984375, + "Volume": 854500 + }, + { + "Date": "2025-12-31", + "Open": 64.99153013849146, + "Close": 64.48564910888672, + "Volume": 1132900 + }, + { + "Date": "2026-01-02", + "Open": 64.48565035468958, + "Close": 65.06096649169922, + "Volume": 1354400 + }, + { + "Date": "2026-01-05", + "Open": 64.72370897775167, + "Close": 64.37653350830078, + "Volume": 2571200 + }, + { + "Date": "2026-01-06", + "Open": 64.37653691178156, + "Close": 64.8526611328125, + "Volume": 1595200 + }, + { + "Date": "2026-01-07", + "Open": 64.97169128445584, + "Close": 64.07894897460938, + "Volume": 2596700 + }, + { + "Date": "2026-01-08", + "Open": 64.10870837118944, + "Close": 65.02129364013672, + "Volume": 2534000 + }, + { + "Date": "2026-01-09", + "Open": 64.84274272387252, + "Close": 64.49555969238281, + "Volume": 2049800 + }, + { + "Date": "2026-01-12", + "Open": 64.49556411705922, + "Close": 64.64435577392578, + "Volume": 1783900 + }, + { + "Date": "2026-01-13", + "Open": 65.27918695884152, + "Close": 65.63628387451172, + "Volume": 2570500 + }, + { + "Date": "2026-01-14", + "Open": 65.63628743384486, + "Close": 66.32072448730469, + "Volume": 1962300 + }, + { + "Date": "2026-01-15", + "Open": 66.50919011091652, + "Close": 66.51910400390625, + "Volume": 2146800 + }, + { + "Date": "2026-01-16", + "Open": 66.23144229886432, + "Close": 66.79684448242188, + "Volume": 2083800 + }, + { + "Date": "2026-01-20", + "Open": 66.99524022937175, + "Close": 66.73733520507812, + "Volume": 1902400 + }, + { + "Date": "2026-01-21", + "Open": 67.19362523939218, + "Close": 66.89604949951172, + "Volume": 2837800 + }, + { + "Date": "2026-01-22", + "Open": 66.86628807651397, + "Close": 66.33064270019531, + "Volume": 1869700 + }, + { + "Date": "2026-01-23", + "Open": 66.21161328982726, + "Close": 66.29096984863281, + "Volume": 2395400 + }, + { + "Date": "2026-01-26", + "Open": 66.31079983469427, + "Close": 66.46951293945312, + "Volume": 1842200 + }, + { + "Date": "2026-01-27", + "Open": 66.33064500723798, + "Close": 66.64806365966797, + "Volume": 1859700 + }, + { + "Date": "2026-01-28", + "Open": 66.64806216979699, + "Close": 65.7255630493164, + "Volume": 3204300 + }, + { + "Date": "2026-01-29", + "Open": 65.725563076745, + "Close": 65.79499816894531, + "Volume": 4587000 + }, + { + "Date": "2026-01-30", + "Open": 65.68000030517578, + "Close": 65.91000366210938, + "Volume": 2678400 + }, + { + "Date": "2026-02-02", + "Open": 65.91000366210938, + "Close": 65.11000061035156, + "Volume": 2975700 + }, + { + "Date": "2026-02-03", + "Open": 65.12000274658203, + "Close": 66.52999877929688, + "Volume": 3097700 + }, + { + "Date": "2026-02-04", + "Open": 66.91999816894531, + "Close": 66.75, + "Volume": 3706500 + }, + { + "Date": "2026-02-05", + "Open": 67.19999694824219, + "Close": 66.83000183105469, + "Volume": 3232800 + }, + { + "Date": "2026-02-06", + "Open": 67.52999877929688, + "Close": 66.69000244140625, + "Volume": 4807300 + }, + { + "Date": "2026-02-09", + "Open": 66.52999877929688, + "Close": 66.9000015258789, + "Volume": 1707400 + }, + { + "Date": "2026-02-10", + "Open": 67.1500015258789, + "Close": 68.01000213623047, + "Volume": 2497600 + }, + { + "Date": "2026-02-11", + "Open": 68.02999877929688, + "Close": 68.2300033569336, + "Volume": 1642800 + }, + { + "Date": "2026-02-12", + "Open": 68.69000244140625, + "Close": 69.68000030517578, + "Volume": 3093300 + }, + { + "Date": "2026-02-13", + "Open": 69.66000366210938, + "Close": 71.19000244140625, + "Volume": 2761800 + }, + { + "Date": "2026-02-17", + "Open": 71.83000183105469, + "Close": 71.0999984741211, + "Volume": 2725600 + }, + { + "Date": "2026-02-18", + "Open": 71.0999984741211, + "Close": 69.52999877929688, + "Volume": 2799400 + }, + { + "Date": "2026-02-19", + "Open": 69.79000091552734, + "Close": 70.01000213623047, + "Volume": 3342400 + }, + { + "Date": "2026-02-20", + "Open": 71.41999816894531, + "Close": 71.01000213623047, + "Volume": 4015100 + }, + { + "Date": "2026-02-23", + "Open": 71.37999725341797, + "Close": 71.91000366210938, + "Volume": 3943200 + }, + { + "Date": "2026-02-24", + "Open": 71.94999694824219, + "Close": 71.62999725341797, + "Volume": 2911200 + }, + { + "Date": "2026-02-25", + "Open": 71.8499984741211, + "Close": 71.26000213623047, + "Volume": 3107100 + }, + { + "Date": "2026-02-26", + "Open": 71.55000305175781, + "Close": 71.44999694824219, + "Volume": 7931100 + }, + { + "Date": "2026-02-27", + "Open": 71.66000366210938, + "Close": 72.33999633789062, + "Volume": 5649800 + }, + { + "Date": "2026-03-02", + "Open": 72.0999984741211, + "Close": 72.33000183105469, + "Volume": 2980100 + }, + { + "Date": "2026-03-03", + "Open": 71.51000213623047, + "Close": 72.2300033569336, + "Volume": 2795900 + }, + { + "Date": "2026-03-04", + "Open": 72.02999877929688, + "Close": 72.30000305175781, + "Volume": 1858100 + }, + { + "Date": "2026-03-05", + "Open": 71.76000213623047, + "Close": 71.33999633789062, + "Volume": 2672100 + }, + { + "Date": "2026-03-06", + "Open": 71.05000305175781, + "Close": 71.55000305175781, + "Volume": 2213200 + }, + { + "Date": "2026-03-09", + "Open": 71.55000305175781, + "Close": 71.61000061035156, + "Volume": 2144200 + }, + { + "Date": "2026-03-10", + "Open": 71.2300033569336, + "Close": 71.04000091552734, + "Volume": 2150100 + }, + { + "Date": "2026-03-11", + "Open": 71.19000244140625, + "Close": 70.80999755859375, + "Volume": 2271200 + }, + { + "Date": "2026-03-12", + "Open": 70.58999633789062, + "Close": 71.56999969482422, + "Volume": 2503800 + }, + { + "Date": "2026-03-13", + "Open": 72.30999755859375, + "Close": 72.79000091552734, + "Volume": 1680200 + }, + { + "Date": "2026-03-16", + "Open": 73.41000366210938, + "Close": 73.02999877929688, + "Volume": 1704500 + }, + { + "Date": "2026-03-17", + "Open": 73.33999633789062, + "Close": 72.62999725341797, + "Volume": 1368500 + }, + { + "Date": "2026-03-18", + "Open": 72.2699966430664, + "Close": 71.76000213623047, + "Volume": 1802700 + }, + { + "Date": "2026-03-19", + "Open": 71.77999877929688, + "Close": 71.31999969482422, + "Volume": 1962400 + }, + { + "Date": "2026-03-20", + "Open": 71.04000091552734, + "Close": 68.70999908447266, + "Volume": 4456700 + }, + { + "Date": "2026-03-23", + "Open": 69.9000015258789, + "Close": 69.16999816894531, + "Volume": 3150500 + }, + { + "Date": "2026-03-24", + "Open": 68.93000030517578, + "Close": 69.66000366210938, + "Volume": 1680800 + }, + { + "Date": "2026-03-25", + "Open": 70.0, + "Close": 69.7699966430664, + "Volume": 1333900 + }, + { + "Date": "2026-03-26", + "Open": 69.7699966430664, + "Close": 70.26000213623047, + "Volume": 1342300 + }, + { + "Date": "2026-03-27", + "Open": 70.33999633789062, + "Close": 70.5199966430664, + "Volume": 2057300 + }, + { + "Date": "2026-03-30", + "Open": 71.51000213623047, + "Close": 71.48999786376953, + "Volume": 1781400 + }, + { + "Date": "2026-03-31", + "Open": 71.55000305175781, + "Close": 71.76000213623047, + "Volume": 2376500 + }, + { + "Date": "2026-04-01", + "Open": 71.36000061035156, + "Close": 71.94000244140625, + "Volume": 1823000 + }, + { + "Date": "2026-04-02", + "Open": 72.13999938964844, + "Close": 72.8499984741211, + "Volume": 1668400 + }, + { + "Date": "2026-04-06", + "Open": 72.5, + "Close": 72.44999694824219, + "Volume": 1345700 + }, + { + "Date": "2026-04-07", + "Open": 72.0999984741211, + "Close": 72.6500015258789, + "Volume": 1537900 + }, + { + "Date": "2026-04-08", + "Open": 72.26000213623047, + "Close": 72.50460052490234, + "Volume": 262754 + } + ], + "MA": [ + { + "Date": "2025-11-26", + "Open": 547.6573341866598, + "Close": 544.1126708984375, + "Volume": 2185300 + }, + { + "Date": "2025-11-28", + "Open": 547.3079208398187, + "Close": 549.704345703125, + "Volume": 1254800 + }, + { + "Date": "2025-12-01", + "Open": 546.8186533102614, + "Close": 543.1541137695312, + "Volume": 2227000 + }, + { + "Date": "2025-12-02", + "Open": 546.4591877881571, + "Close": 545.0911865234375, + "Volume": 3076000 + }, + { + "Date": "2025-12-03", + "Open": 546.4991158756376, + "Close": 552.8994750976562, + "Volume": 2687900 + }, + { + "Date": "2025-12-04", + "Open": 556.1945977565169, + "Close": 541.4966430664062, + "Volume": 2878800 + }, + { + "Date": "2025-12-05", + "Open": 540.8975599747884, + "Close": 544.7018432617188, + "Volume": 2126700 + }, + { + "Date": "2025-12-08", + "Open": 545.9000051902991, + "Close": 539.6294555664062, + "Volume": 2453800 + }, + { + "Date": "2025-12-09", + "Open": 537.9020687833195, + "Close": 536.7437744140625, + "Volume": 1965300 + }, + { + "Date": "2025-12-10", + "Open": 537.2829541649335, + "Close": 538.0517578125, + "Volume": 3023400 + }, + { + "Date": "2025-12-11", + "Open": 541.9559457094039, + "Close": 562.5250244140625, + "Volume": 3659900 + }, + { + "Date": "2025-12-12", + "Open": 565.1511057946635, + "Close": 571.0722045898438, + "Volume": 3515400 + }, + { + "Date": "2025-12-15", + "Open": 572.0208040024462, + "Close": 568.2764282226562, + "Volume": 2714000 + }, + { + "Date": "2025-12-16", + "Open": 569.8440549907541, + "Close": 565.1710815429688, + "Volume": 2748700 + }, + { + "Date": "2025-12-17", + "Open": 564.6718609726643, + "Close": 564.6218872070312, + "Volume": 3287100 + }, + { + "Date": "2025-12-18", + "Open": 564.1525717153087, + "Close": 565.3607788085938, + "Volume": 2259000 + }, + { + "Date": "2025-12-19", + "Open": 565.3707086300578, + "Close": 571.3717041015625, + "Volume": 7262100 + }, + { + "Date": "2025-12-22", + "Open": 571.3717206445559, + "Close": 574.8365478515625, + "Volume": 2500200 + }, + { + "Date": "2025-12-23", + "Open": 575.0262636048019, + "Close": 575.4855346679688, + "Volume": 1794700 + }, + { + "Date": "2025-12-24", + "Open": 576.3842200661512, + "Close": 578.5809326171875, + "Volume": 1058900 + }, + { + "Date": "2025-12-26", + "Open": 578.8804512526424, + "Close": 578.7306518554688, + "Volume": 972300 + }, + { + "Date": "2025-12-29", + "Open": 578.7306656693784, + "Close": 577.0332641601562, + "Volume": 1274900 + }, + { + "Date": "2025-12-30", + "Open": 575.2159989695106, + "Close": 576.553955078125, + "Volume": 1512800 + }, + { + "Date": "2025-12-31", + "Open": 575.695277580063, + "Close": 570.0238037109375, + "Volume": 1736500 + }, + { + "Date": "2026-01-02", + "Open": 569.8540486732139, + "Close": 562.285400390625, + "Volume": 3901900 + }, + { + "Date": "2026-01-05", + "Open": 558.7806358020264, + "Close": 567.7172241210938, + "Volume": 2865000 + }, + { + "Date": "2026-01-06", + "Open": 568.1465859637657, + "Close": 579.4696044921875, + "Volume": 4056100 + }, + { + "Date": "2026-01-07", + "Open": 578.4011823884283, + "Close": 579.0501708984375, + "Volume": 3653900 + }, + { + "Date": "2026-01-08", + "Open": 576.643854159786, + "Close": 579.2000122070312, + "Volume": 3390200 + }, + { + "Date": "2026-01-09", + "Open": 578.1099853515625, + "Close": 575.5399780273438, + "Volume": 2221100 + }, + { + "Date": "2026-01-12", + "Open": 564.030029296875, + "Close": 566.280029296875, + "Volume": 3486400 + }, + { + "Date": "2026-01-13", + "Open": 558.9500122070312, + "Close": 544.989990234375, + "Volume": 8721600 + }, + { + "Date": "2026-01-14", + "Open": 544.5, + "Close": 546.8200073242188, + "Volume": 3943700 + }, + { + "Date": "2026-01-15", + "Open": 548.52001953125, + "Close": 542.6500244140625, + "Volume": 4005600 + }, + { + "Date": "2026-01-16", + "Open": 540.239990234375, + "Close": 539.489990234375, + "Volume": 3496200 + }, + { + "Date": "2026-01-20", + "Open": 530.5999755859375, + "Close": 531.739990234375, + "Volume": 4098700 + }, + { + "Date": "2026-01-21", + "Open": 533.52001953125, + "Close": 527.5700073242188, + "Volume": 4937700 + }, + { + "Date": "2026-01-22", + "Open": 529.9199829101562, + "Close": 532.8599853515625, + "Volume": 5114900 + }, + { + "Date": "2026-01-23", + "Open": 531.4099731445312, + "Close": 524.739990234375, + "Volume": 5002900 + }, + { + "Date": "2026-01-26", + "Open": 526.7100219726562, + "Close": 527.3599853515625, + "Volume": 4839700 + }, + { + "Date": "2026-01-27", + "Open": 527.6500244140625, + "Close": 520.4099731445312, + "Volume": 3850800 + }, + { + "Date": "2026-01-28", + "Open": 521.9600219726562, + "Close": 521.3699951171875, + "Volume": 5483000 + }, + { + "Date": "2026-01-29", + "Open": 531.7899780273438, + "Close": 543.72998046875, + "Volume": 5488300 + }, + { + "Date": "2026-01-30", + "Open": 541.010009765625, + "Close": 538.7899780273438, + "Volume": 4306900 + }, + { + "Date": "2026-02-02", + "Open": 540.989990234375, + "Close": 555.3699951171875, + "Volume": 4603300 + }, + { + "Date": "2026-02-03", + "Open": 554.3300170898438, + "Close": 550.719970703125, + "Volume": 5706700 + }, + { + "Date": "2026-02-04", + "Open": 549.72998046875, + "Close": 553.52001953125, + "Volume": 4448000 + }, + { + "Date": "2026-02-05", + "Open": 554.8499755859375, + "Close": 551.8900146484375, + "Volume": 4621600 + }, + { + "Date": "2026-02-06", + "Open": 553.0700073242188, + "Close": 548.739990234375, + "Volume": 3779700 + }, + { + "Date": "2026-02-09", + "Open": 543.7100219726562, + "Close": 535.3300170898438, + "Volume": 4110300 + }, + { + "Date": "2026-02-10", + "Open": 536.27001953125, + "Close": 540.3900146484375, + "Volume": 2222700 + }, + { + "Date": "2026-02-11", + "Open": 538.1500244140625, + "Close": 537.4600219726562, + "Volume": 3691000 + }, + { + "Date": "2026-02-12", + "Open": 539.9299926757812, + "Close": 527.4600219726562, + "Volume": 3466200 + }, + { + "Date": "2026-02-13", + "Open": 529.0599975585938, + "Close": 518.3599853515625, + "Volume": 4017700 + }, + { + "Date": "2026-02-17", + "Open": 515.0, + "Close": 521.9299926757812, + "Volume": 3178000 + }, + { + "Date": "2026-02-18", + "Open": 522.489990234375, + "Close": 527.97998046875, + "Volume": 3575900 + }, + { + "Date": "2026-02-19", + "Open": 524.8099975585938, + "Close": 520.260009765625, + "Volume": 3009400 + }, + { + "Date": "2026-02-20", + "Open": 520.25, + "Close": 526.4099731445312, + "Volume": 2838500 + }, + { + "Date": "2026-02-23", + "Open": 520.469970703125, + "Close": 496.0299987792969, + "Volume": 6312300 + }, + { + "Date": "2026-02-24", + "Open": 493.739990234375, + "Close": 498.0, + "Volume": 5292900 + }, + { + "Date": "2026-02-25", + "Open": 502.82000732421875, + "Close": 509.3900146484375, + "Volume": 4139100 + }, + { + "Date": "2026-02-26", + "Open": 510.95001220703125, + "Close": 514.77001953125, + "Volume": 4843600 + }, + { + "Date": "2026-02-27", + "Open": 509.4700012207031, + "Close": 517.2100219726562, + "Volume": 5121100 + }, + { + "Date": "2026-03-02", + "Open": 509.4800109863281, + "Close": 521.0, + "Volume": 3827000 + }, + { + "Date": "2026-03-03", + "Open": 513.6099853515625, + "Close": 524.3200073242188, + "Volume": 4199700 + }, + { + "Date": "2026-03-04", + "Open": 524.1599731445312, + "Close": 522.9199829101562, + "Volume": 3154700 + }, + { + "Date": "2026-03-05", + "Open": 521.0999755859375, + "Close": 524.6599731445312, + "Volume": 3879300 + }, + { + "Date": "2026-03-06", + "Open": 519.6400146484375, + "Close": 522.3400268554688, + "Volume": 2872900 + }, + { + "Date": "2026-03-09", + "Open": 516.27001953125, + "Close": 517.719970703125, + "Volume": 3546600 + }, + { + "Date": "2026-03-10", + "Open": 516.9500122070312, + "Close": 514.719970703125, + "Volume": 2759800 + }, + { + "Date": "2026-03-11", + "Open": 513.0800170898438, + "Close": 504.0, + "Volume": 2873200 + }, + { + "Date": "2026-03-12", + "Open": 500.0, + "Close": 497.30999755859375, + "Volume": 2702500 + }, + { + "Date": "2026-03-13", + "Open": 496.55999755859375, + "Close": 497.989990234375, + "Volume": 2809300 + }, + { + "Date": "2026-03-16", + "Open": 498.6199951171875, + "Close": 508.5, + "Volume": 3450300 + }, + { + "Date": "2026-03-17", + "Open": 510.54998779296875, + "Close": 506.5799865722656, + "Volume": 2834300 + }, + { + "Date": "2026-03-18", + "Open": 503.75, + "Close": 488.4700012207031, + "Volume": 3458700 + }, + { + "Date": "2026-03-19", + "Open": 490.5199890136719, + "Close": 491.1400146484375, + "Volume": 3284500 + }, + { + "Date": "2026-03-20", + "Open": 492.4700012207031, + "Close": 496.32000732421875, + "Volume": 5762900 + }, + { + "Date": "2026-03-23", + "Open": 506.04998779296875, + "Close": 500.3800048828125, + "Volume": 2985900 + }, + { + "Date": "2026-03-24", + "Open": 495.6400146484375, + "Close": 498.92999267578125, + "Volume": 2278900 + }, + { + "Date": "2026-03-25", + "Open": 501.2900085449219, + "Close": 502.760009765625, + "Volume": 2422000 + }, + { + "Date": "2026-03-26", + "Open": 500.510009765625, + "Close": 500.75, + "Volume": 3995400 + }, + { + "Date": "2026-03-27", + "Open": 499.45001220703125, + "Close": 484.239990234375, + "Volume": 3963300 + }, + { + "Date": "2026-03-30", + "Open": 488.0299987792969, + "Close": 494.0, + "Volume": 3629500 + }, + { + "Date": "2026-03-31", + "Open": 500.0, + "Close": 499.6600036621094, + "Volume": 4417600 + }, + { + "Date": "2026-04-01", + "Open": 502.2300109863281, + "Close": 491.6499938964844, + "Volume": 4607100 + }, + { + "Date": "2026-04-02", + "Open": 488.1300048828125, + "Close": 493.44000244140625, + "Volume": 2926000 + }, + { + "Date": "2026-04-06", + "Open": 493.75, + "Close": 501.5, + "Volume": 2466000 + }, + { + "Date": "2026-04-07", + "Open": 498.2900085449219, + "Close": 498.2799987792969, + "Volume": 3587100 + }, + { + "Date": "2026-04-08", + "Open": 508.0, + "Close": 509.2749938964844, + "Volume": 814657 + } + ], + "MCHP": [ + { + "Date": "2025-11-26", + "Open": 51.566372460640316, + "Close": 52.26227569580078, + "Volume": 6266100 + }, + { + "Date": "2025-11-28", + "Open": 52.38157158431596, + "Close": 53.26636505126953, + "Volume": 3755000 + }, + { + "Date": "2025-12-01", + "Open": 52.57046116018683, + "Close": 53.11724090576172, + "Volume": 5580800 + }, + { + "Date": "2025-12-02", + "Open": 53.485074498892445, + "Close": 56.3780403137207, + "Volume": 11954000 + }, + { + "Date": "2025-12-03", + "Open": 58.95287956282224, + "Close": 63.23765182495117, + "Volume": 22906400 + }, + { + "Date": "2025-12-04", + "Open": 63.59554620835897, + "Close": 64.34115600585938, + "Volume": 12641900 + }, + { + "Date": "2025-12-05", + "Open": 65.80255466777616, + "Close": 65.42477416992188, + "Volume": 11350100 + }, + { + "Date": "2025-12-08", + "Open": 65.91190799349897, + "Close": 66.95575714111328, + "Volume": 8146600 + }, + { + "Date": "2025-12-09", + "Open": 66.47857400451547, + "Close": 66.45868682861328, + "Volume": 7488600 + }, + { + "Date": "2025-12-10", + "Open": 66.39903750193459, + "Close": 67.5025405883789, + "Volume": 8780400 + }, + { + "Date": "2025-12-11", + "Open": 67.42300719768947, + "Close": 68.6855697631836, + "Volume": 8243200 + }, + { + "Date": "2025-12-12", + "Open": 68.95399797453553, + "Close": 66.78675842285156, + "Volume": 13126900 + }, + { + "Date": "2025-12-15", + "Open": 67.66160456321799, + "Close": 66.78675842285156, + "Volume": 6768000 + }, + { + "Date": "2025-12-16", + "Open": 68.58616055834774, + "Close": 65.51425170898438, + "Volume": 7294200 + }, + { + "Date": "2025-12-17", + "Open": 65.7826645576, + "Close": 63.61542892456055, + "Volume": 8750500 + }, + { + "Date": "2025-12-18", + "Open": 64.93764323308639, + "Close": 63.68501663208008, + "Volume": 6554800 + }, + { + "Date": "2025-12-19", + "Open": 63.95343784038555, + "Close": 64.53004455566406, + "Volume": 18662500 + }, + { + "Date": "2025-12-22", + "Open": 65.66337411261382, + "Close": 65.85225677490234, + "Volume": 5867700 + }, + { + "Date": "2025-12-23", + "Open": 65.47448506925674, + "Close": 64.96746826171875, + "Volume": 4874300 + }, + { + "Date": "2025-12-24", + "Open": 65.24582555372439, + "Close": 64.97740936279297, + "Volume": 2100900 + }, + { + "Date": "2025-12-26", + "Open": 65.17623375562187, + "Close": 64.55986785888672, + "Volume": 3853600 + }, + { + "Date": "2025-12-29", + "Open": 64.62946162037468, + "Close": 64.27156829833984, + "Volume": 4778500 + }, + { + "Date": "2025-12-30", + "Open": 64.46045108680913, + "Close": 64.3013916015625, + "Volume": 4346300 + }, + { + "Date": "2025-12-31", + "Open": 64.20197810048707, + "Close": 63.34701156616211, + "Volume": 4563500 + }, + { + "Date": "2026-01-02", + "Open": 64.87799477285154, + "Close": 64.64933776855469, + "Volume": 7789800 + }, + { + "Date": "2026-01-05", + "Open": 64.96746808493185, + "Close": 66.6674575805664, + "Volume": 9261200 + }, + { + "Date": "2026-01-06", + "Open": 70.14697107971885, + "Close": 74.43174743652344, + "Volume": 18540100 + }, + { + "Date": "2026-01-07", + "Open": 72.63233320762478, + "Close": 73.50718688964844, + "Volume": 9813500 + }, + { + "Date": "2026-01-08", + "Open": 72.9703501801792, + "Close": 73.0995864868164, + "Volume": 8440400 + }, + { + "Date": "2026-01-09", + "Open": 73.59665695752176, + "Close": 74.77969360351562, + "Volume": 9124300 + }, + { + "Date": "2026-01-12", + "Open": 74.87910629128089, + "Close": 72.96040344238281, + "Volume": 6982500 + }, + { + "Date": "2026-01-13", + "Open": 73.07970166442735, + "Close": 73.63642120361328, + "Volume": 5453700 + }, + { + "Date": "2026-01-14", + "Open": 73.55688783451791, + "Close": 74.24285125732422, + "Volume": 5298500 + }, + { + "Date": "2026-01-15", + "Open": 74.789638885857, + "Close": 74.01419830322266, + "Volume": 6994200 + }, + { + "Date": "2026-01-16", + "Open": 74.98846367279572, + "Close": 74.26273345947266, + "Volume": 7005300 + }, + { + "Date": "2026-01-20", + "Open": 72.68204523138695, + "Close": 72.74169158935547, + "Volume": 11046300 + }, + { + "Date": "2026-01-21", + "Open": 73.73583606443489, + "Close": 75.75395202636719, + "Volume": 11834300 + }, + { + "Date": "2026-01-22", + "Open": 78.54750786674815, + "Close": 75.02822875976562, + "Volume": 12631100 + }, + { + "Date": "2026-01-23", + "Open": 75.3364108754638, + "Close": 74.27267456054688, + "Volume": 7546300 + }, + { + "Date": "2026-01-26", + "Open": 74.27267746530836, + "Close": 74.35221099853516, + "Volume": 7783900 + }, + { + "Date": "2026-01-27", + "Open": 74.68028023093808, + "Close": 74.72004699707031, + "Volume": 6144100 + }, + { + "Date": "2026-01-28", + "Open": 79.35276740682284, + "Close": 79.81007385253906, + "Volume": 14809600 + }, + { + "Date": "2026-01-29", + "Open": 79.42235843544759, + "Close": 78.89546203613281, + "Volume": 7821700 + }, + { + "Date": "2026-01-30", + "Open": 77.87149005376376, + "Close": 75.47559356689453, + "Volume": 12510700 + }, + { + "Date": "2026-02-02", + "Open": 74.35221264696743, + "Close": 77.62295532226562, + "Volume": 8648500 + }, + { + "Date": "2026-02-03", + "Open": 77.2451711304654, + "Close": 76.21126556396484, + "Volume": 8541600 + }, + { + "Date": "2026-02-04", + "Open": 77.14576235530157, + "Close": 77.77207946777344, + "Volume": 14565400 + }, + { + "Date": "2026-02-05", + "Open": 76.69839362988938, + "Close": 77.58318328857422, + "Volume": 11358300 + }, + { + "Date": "2026-02-06", + "Open": 73.97443835936546, + "Close": 75.56507110595703, + "Volume": 20208200 + }, + { + "Date": "2026-02-09", + "Open": 73.87502081480194, + "Close": 73.97444152832031, + "Volume": 11656400 + }, + { + "Date": "2026-02-10", + "Open": 74.12355539200153, + "Close": 76.41009521484375, + "Volume": 12059000 + }, + { + "Date": "2026-02-11", + "Open": 77.7621317127685, + "Close": 80.2773208618164, + "Volume": 13622000 + }, + { + "Date": "2026-02-12", + "Open": 81.33111313984686, + "Close": 78.4580307006836, + "Volume": 12504000 + }, + { + "Date": "2026-02-13", + "Open": 77.56329585735715, + "Close": 78.10013580322266, + "Volume": 7888200 + }, + { + "Date": "2026-02-17", + "Open": 78.04049368192597, + "Close": 78.47792053222656, + "Volume": 6181700 + }, + { + "Date": "2026-02-18", + "Open": 80.19778514702611, + "Close": 78.64691925048828, + "Volume": 6953400 + }, + { + "Date": "2026-02-19", + "Open": 77.980849744705, + "Close": 76.70834350585938, + "Volume": 6919300 + }, + { + "Date": "2026-02-20", + "Open": 75.83348472270983, + "Close": 77.2750015258789, + "Volume": 7042900 + }, + { + "Date": "2026-02-23", + "Open": 77.13999938964844, + "Close": 76.5999984741211, + "Volume": 5034200 + }, + { + "Date": "2026-02-24", + "Open": 77.20999908447266, + "Close": 75.93000030517578, + "Volume": 5592200 + }, + { + "Date": "2026-02-25", + "Open": 77.05999755859375, + "Close": 75.47000122070312, + "Volume": 7829400 + }, + { + "Date": "2026-02-26", + "Open": 75.73999786376953, + "Close": 74.97000122070312, + "Volume": 9959400 + }, + { + "Date": "2026-02-27", + "Open": 73.26000213623047, + "Close": 74.63999938964844, + "Volume": 10302500 + }, + { + "Date": "2026-03-02", + "Open": 72.86000061035156, + "Close": 74.30999755859375, + "Volume": 5288700 + }, + { + "Date": "2026-03-03", + "Open": 72.0199966430664, + "Close": 71.38999938964844, + "Volume": 9389000 + }, + { + "Date": "2026-03-04", + "Open": 72.5199966430664, + "Close": 69.9000015258789, + "Volume": 7452200 + }, + { + "Date": "2026-03-05", + "Open": 69.0, + "Close": 67.80999755859375, + "Volume": 9606300 + }, + { + "Date": "2026-03-06", + "Open": 65.72000122070312, + "Close": 64.7699966430664, + "Volume": 11745000 + }, + { + "Date": "2026-03-09", + "Open": 63.560001373291016, + "Close": 65.0, + "Volume": 12951600 + }, + { + "Date": "2026-03-10", + "Open": 65.0, + "Close": 65.33000183105469, + "Volume": 11371100 + }, + { + "Date": "2026-03-11", + "Open": 65.55000305175781, + "Close": 65.79000091552734, + "Volume": 7308600 + }, + { + "Date": "2026-03-12", + "Open": 64.5999984741211, + "Close": 62.72999954223633, + "Volume": 10756100 + }, + { + "Date": "2026-03-13", + "Open": 63.5, + "Close": 61.939998626708984, + "Volume": 6899600 + }, + { + "Date": "2026-03-16", + "Open": 63.400001525878906, + "Close": 63.83000183105469, + "Volume": 7291100 + }, + { + "Date": "2026-03-17", + "Open": 64.4000015258789, + "Close": 64.58999633789062, + "Volume": 5801600 + }, + { + "Date": "2026-03-18", + "Open": 64.0, + "Close": 64.70999908447266, + "Volume": 10218600 + }, + { + "Date": "2026-03-19", + "Open": 62.900001525878906, + "Close": 63.290000915527344, + "Volume": 10227100 + }, + { + "Date": "2026-03-20", + "Open": 62.9900016784668, + "Close": 62.970001220703125, + "Volume": 12516300 + }, + { + "Date": "2026-03-23", + "Open": 64.93000030517578, + "Close": 64.33999633789062, + "Volume": 7972500 + }, + { + "Date": "2026-03-24", + "Open": 63.72999954223633, + "Close": 65.62999725341797, + "Volume": 5553900 + }, + { + "Date": "2026-03-25", + "Open": 66.25, + "Close": 65.16000366210938, + "Volume": 6581000 + }, + { + "Date": "2026-03-26", + "Open": 64.48999786376953, + "Close": 64.19999694824219, + "Volume": 10554300 + }, + { + "Date": "2026-03-27", + "Open": 63.529998779296875, + "Close": 62.0, + "Volume": 8341800 + }, + { + "Date": "2026-03-30", + "Open": 62.40999984741211, + "Close": 60.060001373291016, + "Volume": 8534200 + }, + { + "Date": "2026-03-31", + "Open": 61.349998474121094, + "Close": 64.61000061035156, + "Volume": 12580900 + }, + { + "Date": "2026-04-01", + "Open": 64.83000183105469, + "Close": 65.37999725341797, + "Volume": 7926800 + }, + { + "Date": "2026-04-02", + "Open": 63.220001220703125, + "Close": 65.5999984741211, + "Volume": 6599900 + }, + { + "Date": "2026-04-06", + "Open": 65.97000122070312, + "Close": 67.22000122070312, + "Volume": 5480100 + }, + { + "Date": "2026-04-07", + "Open": 67.01000213623047, + "Close": 67.51000213623047, + "Volume": 6531100 + }, + { + "Date": "2026-04-08", + "Open": 72.0199966430664, + "Close": 70.11000061035156, + "Volume": 3258176 + } + ], + "MCK": [ + { + "Date": "2025-11-26", + "Open": 890.9688315456672, + "Close": 882.1544189453125, + "Volume": 617000 + }, + { + "Date": "2025-11-28", + "Open": 880.7169697658793, + "Close": 879.5689697265625, + "Volume": 410500 + }, + { + "Date": "2025-12-01", + "Open": 875.022728737772, + "Close": 856.1784057617188, + "Volume": 832000 + }, + { + "Date": "2025-12-02", + "Open": 850.9527105762637, + "Close": 829.010986328125, + "Volume": 1331100 + }, + { + "Date": "2025-12-03", + "Open": 834.6962611420048, + "Close": 804.701171875, + "Volume": 1486100 + }, + { + "Date": "2025-12-04", + "Open": 804.7311684037878, + "Close": 813.5038452148438, + "Volume": 880900 + }, + { + "Date": "2025-12-05", + "Open": 812.9443341380164, + "Close": 807.948486328125, + "Volume": 597800 + }, + { + "Date": "2025-12-08", + "Open": 804.4913101552037, + "Close": 797.267333984375, + "Volume": 989000 + }, + { + "Date": "2025-12-09", + "Open": 806.4297181700741, + "Close": 794.3497924804688, + "Volume": 623000 + }, + { + "Date": "2025-12-10", + "Open": 797.4872075397973, + "Close": 812.4247436523438, + "Volume": 1192600 + }, + { + "Date": "2025-12-11", + "Open": 811.9451130383029, + "Close": 814.8626708984375, + "Volume": 732500 + }, + { + "Date": "2025-12-12", + "Open": 817.7803096356492, + "Close": 813.1241455078125, + "Volume": 1010300 + }, + { + "Date": "2025-12-15", + "Open": 815.3922989950001, + "Close": 822.3265380859375, + "Volume": 692100 + }, + { + "Date": "2025-12-16", + "Open": 822.3165018950091, + "Close": 809.287353515625, + "Volume": 641600 + }, + { + "Date": "2025-12-17", + "Open": 810.7960600564895, + "Close": 805.8502197265625, + "Volume": 722000 + }, + { + "Date": "2025-12-18", + "Open": 810.2964734888943, + "Close": 809.8868408203125, + "Volume": 671600 + }, + { + "Date": "2025-12-19", + "Open": 812.8043895560189, + "Close": 819.5687866210938, + "Volume": 1427100 + }, + { + "Date": "2025-12-22", + "Open": 818.3198142156722, + "Close": 817.7203369140625, + "Volume": 490600 + }, + { + "Date": "2025-12-23", + "Open": 813.7037005241826, + "Close": 825.0442504882812, + "Volume": 388500 + }, + { + "Date": "2025-12-24", + "Open": 825.7636552490162, + "Close": 825.74365234375, + "Volume": 163500 + }, + { + "Date": "2025-12-26", + "Open": 826.1333370288288, + "Close": 827.5721435546875, + "Volume": 179900 + }, + { + "Date": "2025-12-29", + "Open": 829.1808156333243, + "Close": 829.7303466796875, + "Volume": 379400 + }, + { + "Date": "2025-12-30", + "Open": 829.7303440323553, + "Close": 826.6429443359375, + "Volume": 324400 + }, + { + "Date": "2025-12-31", + "Open": 827.2124912390457, + "Close": 819.6087646484375, + "Volume": 430200 + }, + { + "Date": "2026-01-02", + "Open": 817.3206798396086, + "Close": 822.7561645507812, + "Volume": 415000 + }, + { + "Date": "2026-01-05", + "Open": 815.502192247118, + "Close": 824.2349243164062, + "Volume": 786900 + }, + { + "Date": "2026-01-06", + "Open": 823.5155292503454, + "Close": 825.8236083984375, + "Volume": 515100 + }, + { + "Date": "2026-01-07", + "Open": 826.2133093829615, + "Close": 823.2657470703125, + "Volume": 611000 + }, + { + "Date": "2026-01-08", + "Open": 824.0950864850901, + "Close": 813.9534912109375, + "Volume": 686500 + }, + { + "Date": "2026-01-09", + "Open": 816.3014820518358, + "Close": 815.3822631835938, + "Volume": 583300 + }, + { + "Date": "2026-01-12", + "Open": 816.3214898722979, + "Close": 824.934326171875, + "Volume": 495300 + }, + { + "Date": "2026-01-13", + "Open": 825.723690047049, + "Close": 823.2957153320312, + "Volume": 487000 + }, + { + "Date": "2026-01-14", + "Open": 822.1066715008703, + "Close": 833.4672241210938, + "Volume": 492900 + }, + { + "Date": "2026-01-15", + "Open": 831.688713450837, + "Close": 843.428955078125, + "Volume": 619600 + }, + { + "Date": "2026-01-16", + "Open": 841.3207259138296, + "Close": 839.7620239257812, + "Volume": 603200 + }, + { + "Date": "2026-01-20", + "Open": 837.7237190074621, + "Close": 821.1575317382812, + "Volume": 705200 + }, + { + "Date": "2026-01-21", + "Open": 818.7294464977523, + "Close": 822.5662841796875, + "Volume": 665400 + }, + { + "Date": "2026-01-22", + "Open": 823.1458587105403, + "Close": 816.3714599609375, + "Volume": 583700 + }, + { + "Date": "2026-01-23", + "Open": 814.572983234623, + "Close": 819.548828125, + "Volume": 409400 + }, + { + "Date": "2026-01-26", + "Open": 821.9968022285767, + "Close": 825.9335327148438, + "Volume": 567700 + }, + { + "Date": "2026-01-27", + "Open": 818.1699574532688, + "Close": 833.4872436523438, + "Volume": 576600 + }, + { + "Date": "2026-01-28", + "Open": 828.6712475381595, + "Close": 825.9335327148438, + "Volume": 541000 + }, + { + "Date": "2026-01-29", + "Open": 829.3106827557607, + "Close": 821.6170654296875, + "Volume": 677700 + }, + { + "Date": "2026-01-30", + "Open": 818.7494681985215, + "Close": 830.5197143554688, + "Volume": 699100 + }, + { + "Date": "2026-02-02", + "Open": 835.3956774306762, + "Close": 845.8070068359375, + "Volume": 600600 + }, + { + "Date": "2026-02-03", + "Open": 841.5605197659409, + "Close": 850.4131469726562, + "Volume": 799600 + }, + { + "Date": "2026-02-04", + "Open": 844.2982828182026, + "Close": 821.3173828125, + "Volume": 1709100 + }, + { + "Date": "2026-02-05", + "Open": 861.284147459359, + "Close": 957.0045776367188, + "Volume": 2244900 + }, + { + "Date": "2026-02-06", + "Open": 954.2069096831129, + "Close": 947.8921508789062, + "Volume": 1190500 + }, + { + "Date": "2026-02-09", + "Open": 949.2110372710096, + "Close": 961.5208129882812, + "Volume": 785300 + }, + { + "Date": "2026-02-10", + "Open": 964.198587683026, + "Close": 934.433349609375, + "Volume": 869600 + }, + { + "Date": "2026-02-11", + "Open": 932.614832596625, + "Close": 952.3983764648438, + "Volume": 833200 + }, + { + "Date": "2026-02-12", + "Open": 952.5282707000273, + "Close": 915.2392578125, + "Volume": 1548000 + }, + { + "Date": "2026-02-13", + "Open": 916.648067815434, + "Close": 933.9736938476562, + "Volume": 874000 + }, + { + "Date": "2026-02-17", + "Open": 941.4175475184435, + "Close": 945.6839599609375, + "Volume": 551600 + }, + { + "Date": "2026-02-18", + "Open": 946.6431726492453, + "Close": 946.1835327148438, + "Volume": 522400 + }, + { + "Date": "2026-02-19", + "Open": 947.5324634865269, + "Close": 936.3617553710938, + "Volume": 650900 + }, + { + "Date": "2026-02-20", + "Open": 936.3617365713601, + "Close": 946.693115234375, + "Volume": 822000 + }, + { + "Date": "2026-02-23", + "Open": 944.2151994481663, + "Close": 948.461669921875, + "Volume": 545200 + }, + { + "Date": "2026-02-24", + "Open": 951.918839610538, + "Close": 956.56494140625, + "Volume": 495000 + }, + { + "Date": "2026-02-25", + "Open": 959.0528640802471, + "Close": 962.4400634765625, + "Volume": 657500 + }, + { + "Date": "2026-02-26", + "Open": 967.3959375952661, + "Close": 973.6407470703125, + "Volume": 599900 + }, + { + "Date": "2026-02-27", + "Open": 976.4684016539456, + "Close": 986.5499877929688, + "Volume": 1059700 + }, + { + "Date": "2026-03-02", + "Open": 990.0, + "Close": 990.9500122070312, + "Volume": 523000 + }, + { + "Date": "2026-03-03", + "Open": 989.0499877929688, + "Close": 995.6900024414062, + "Volume": 571700 + }, + { + "Date": "2026-03-04", + "Open": 991.2899780273438, + "Close": 978.7100219726562, + "Volume": 550900 + }, + { + "Date": "2026-03-05", + "Open": 948.0999755859375, + "Close": 931.3499755859375, + "Volume": 1479500 + }, + { + "Date": "2026-03-06", + "Open": 927.8400268554688, + "Close": 919.260009765625, + "Volume": 921500 + }, + { + "Date": "2026-03-09", + "Open": 920.1099853515625, + "Close": 942.1599731445312, + "Volume": 765700 + }, + { + "Date": "2026-03-10", + "Open": 944.22998046875, + "Close": 928.6900024414062, + "Volume": 645400 + }, + { + "Date": "2026-03-11", + "Open": 921.1500244140625, + "Close": 934.2899780273438, + "Volume": 478100 + }, + { + "Date": "2026-03-12", + "Open": 931.260009765625, + "Close": 944.3599853515625, + "Volume": 522900 + }, + { + "Date": "2026-03-13", + "Open": 950.3499755859375, + "Close": 940.9099731445312, + "Volume": 543300 + }, + { + "Date": "2026-03-16", + "Open": 947.3400268554688, + "Close": 943.25, + "Volume": 612400 + }, + { + "Date": "2026-03-17", + "Open": 942.9099731445312, + "Close": 941.8900146484375, + "Volume": 755700 + }, + { + "Date": "2026-03-18", + "Open": 938.9400024414062, + "Close": 920.3499755859375, + "Volume": 767400 + }, + { + "Date": "2026-03-19", + "Open": 922.6699829101562, + "Close": 898.9500122070312, + "Volume": 899200 + }, + { + "Date": "2026-03-20", + "Open": 893.47998046875, + "Close": 885.8400268554688, + "Volume": 1936800 + }, + { + "Date": "2026-03-23", + "Open": 896.1699829101562, + "Close": 877.010009765625, + "Volume": 660300 + }, + { + "Date": "2026-03-24", + "Open": 876.0800170898438, + "Close": 881.9400024414062, + "Volume": 697000 + }, + { + "Date": "2026-03-25", + "Open": 881.3300170898438, + "Close": 879.75, + "Volume": 669500 + }, + { + "Date": "2026-03-26", + "Open": 879.6199951171875, + "Close": 863.5599975585938, + "Volume": 835200 + }, + { + "Date": "2026-03-27", + "Open": 862.52001953125, + "Close": 860.1599731445312, + "Volume": 841000 + }, + { + "Date": "2026-03-30", + "Open": 869.9500122070312, + "Close": 860.1900024414062, + "Volume": 689200 + }, + { + "Date": "2026-03-31", + "Open": 866.7100219726562, + "Close": 865.3599853515625, + "Volume": 898900 + }, + { + "Date": "2026-04-01", + "Open": 863.0800170898438, + "Close": 872.3200073242188, + "Volume": 729500 + }, + { + "Date": "2026-04-02", + "Open": 872.1699829101562, + "Close": 884.280029296875, + "Volume": 570800 + }, + { + "Date": "2026-04-06", + "Open": 862.1500244140625, + "Close": 856.77001953125, + "Volume": 803700 + }, + { + "Date": "2026-04-07", + "Open": 857.8099975585938, + "Close": 856.6199951171875, + "Volume": 891800 + }, + { + "Date": "2026-04-08", + "Open": 859.2899780273438, + "Close": 873.7650146484375, + "Volume": 239151 + } + ], + "MET": [ + { + "Date": "2025-11-26", + "Open": 75.50889683183341, + "Close": 75.78690338134766, + "Volume": 2552700 + }, + { + "Date": "2025-11-28", + "Open": 75.76704519052308, + "Close": 76.01526641845703, + "Volume": 1121100 + }, + { + "Date": "2025-12-01", + "Open": 75.75712067249226, + "Close": 75.76704406738281, + "Volume": 2442300 + }, + { + "Date": "2025-12-02", + "Open": 76.02519392946516, + "Close": 75.72732543945312, + "Volume": 3202700 + }, + { + "Date": "2025-12-03", + "Open": 75.93584110915162, + "Close": 76.95851135253906, + "Volume": 3419100 + }, + { + "Date": "2025-12-04", + "Open": 77.16701584348166, + "Close": 77.47480773925781, + "Volume": 4200700 + }, + { + "Date": "2025-12-05", + "Open": 77.47480422970158, + "Close": 78.10032653808594, + "Volume": 3557700 + }, + { + "Date": "2025-12-08", + "Open": 77.84217506381023, + "Close": 77.52445220947266, + "Volume": 3222200 + }, + { + "Date": "2025-12-09", + "Open": 78.13011662181715, + "Close": 77.26630401611328, + "Volume": 2897000 + }, + { + "Date": "2025-12-10", + "Open": 77.19679625167521, + "Close": 79.25206756591797, + "Volume": 3076300 + }, + { + "Date": "2025-12-11", + "Open": 79.24213818278402, + "Close": 81.66477966308594, + "Volume": 3896400 + }, + { + "Date": "2025-12-12", + "Open": 82.08179002171612, + "Close": 81.57542419433594, + "Volume": 3379400 + }, + { + "Date": "2025-12-15", + "Open": 82.34987061033765, + "Close": 82.022216796875, + "Volume": 4541700 + }, + { + "Date": "2025-12-16", + "Open": 82.6775187067037, + "Close": 81.69456481933594, + "Volume": 4657400 + }, + { + "Date": "2025-12-17", + "Open": 82.07186705167742, + "Close": 81.94278717041016, + "Volume": 5432700 + }, + { + "Date": "2025-12-18", + "Open": 81.8832186045724, + "Close": 81.12862396240234, + "Volume": 5528000 + }, + { + "Date": "2025-12-19", + "Open": 81.04918706062708, + "Close": 80.98961639404297, + "Volume": 6552800 + }, + { + "Date": "2025-12-22", + "Open": 80.84068083413686, + "Close": 80.77117919921875, + "Volume": 2378000 + }, + { + "Date": "2025-12-23", + "Open": 80.76125329885976, + "Close": 80.33432006835938, + "Volume": 2135500 + }, + { + "Date": "2025-12-24", + "Open": 80.36410206797177, + "Close": 80.47332000732422, + "Volume": 1169100 + }, + { + "Date": "2025-12-26", + "Open": 80.32439000909751, + "Close": 79.7286605834961, + "Volume": 1675200 + }, + { + "Date": "2025-12-29", + "Open": 79.77829945720828, + "Close": 79.42086029052734, + "Volume": 2014600 + }, + { + "Date": "2025-12-30", + "Open": 79.56979573945564, + "Close": 79.21235656738281, + "Volume": 1812500 + }, + { + "Date": "2025-12-31", + "Open": 79.40100424927819, + "Close": 78.37833404541016, + "Volume": 2153600 + }, + { + "Date": "2026-01-02", + "Open": 78.3783338777247, + "Close": 79.7485122680664, + "Volume": 3335800 + }, + { + "Date": "2026-01-05", + "Open": 79.20242449116867, + "Close": 81.18819427490234, + "Volume": 3864900 + }, + { + "Date": "2026-01-06", + "Open": 80.20523864071379, + "Close": 80.6023941040039, + "Volume": 3435200 + }, + { + "Date": "2026-01-07", + "Open": 79.99673488427739, + "Close": 77.71309661865234, + "Volume": 4538200 + }, + { + "Date": "2026-01-08", + "Open": 77.83224715442242, + "Close": 79.21235656738281, + "Volume": 2932100 + }, + { + "Date": "2026-01-09", + "Open": 79.08328384641742, + "Close": 78.8449935913086, + "Volume": 2532100 + }, + { + "Date": "2026-01-12", + "Open": 78.14003460453577, + "Close": 77.76274108886719, + "Volume": 3608900 + }, + { + "Date": "2026-01-13", + "Open": 77.62374231703389, + "Close": 76.53157043457031, + "Volume": 2645400 + }, + { + "Date": "2026-01-14", + "Open": 76.59114234129264, + "Close": 78.09040069580078, + "Volume": 3240600 + }, + { + "Date": "2026-01-15", + "Open": 78.06061196796988, + "Close": 77.34573364257812, + "Volume": 3413400 + }, + { + "Date": "2026-01-16", + "Open": 76.94857944881323, + "Close": 76.22377014160156, + "Volume": 4719400 + }, + { + "Date": "2026-01-20", + "Open": 75.17131376378546, + "Close": 75.03231048583984, + "Volume": 3319000 + }, + { + "Date": "2026-01-21", + "Open": 75.44931705708613, + "Close": 76.05497741699219, + "Volume": 4010100 + }, + { + "Date": "2026-01-22", + "Open": 76.07484263174972, + "Close": 76.3727035522461, + "Volume": 2681200 + }, + { + "Date": "2026-01-23", + "Open": 75.82662004199194, + "Close": 75.27059936523438, + "Volume": 3597800 + }, + { + "Date": "2026-01-26", + "Open": 75.21103116356129, + "Close": 76.62092590332031, + "Volume": 4647700 + }, + { + "Date": "2026-01-27", + "Open": 76.74006990185757, + "Close": 76.14434051513672, + "Volume": 3261300 + }, + { + "Date": "2026-01-28", + "Open": 75.90604256464103, + "Close": 75.71739959716797, + "Volume": 2911200 + }, + { + "Date": "2026-01-29", + "Open": 76.45213391415425, + "Close": 77.67338562011719, + "Volume": 3726300 + }, + { + "Date": "2026-01-30", + "Open": 77.2960858957124, + "Close": 78.31875610351562, + "Volume": 3979100 + }, + { + "Date": "2026-02-02", + "Open": 78.269116167003, + "Close": 79.26200103759766, + "Volume": 3302300 + }, + { + "Date": "2026-02-03", + "Open": 78.8499984741211, + "Close": 76.9000015258789, + "Volume": 5465200 + }, + { + "Date": "2026-02-04", + "Open": 77.76000213623047, + "Close": 78.01000213623047, + "Volume": 5974500 + }, + { + "Date": "2026-02-05", + "Open": 79.5, + "Close": 75.31999969482422, + "Volume": 8818100 + }, + { + "Date": "2026-02-06", + "Open": 75.83999633789062, + "Close": 76.37999725341797, + "Volume": 4433000 + }, + { + "Date": "2026-02-09", + "Open": 75.94999694824219, + "Close": 76.27999877929688, + "Volume": 3109900 + }, + { + "Date": "2026-02-10", + "Open": 75.70999908447266, + "Close": 77.91999816894531, + "Volume": 4333600 + }, + { + "Date": "2026-02-11", + "Open": 77.94999694824219, + "Close": 78.88999938964844, + "Volume": 4388000 + }, + { + "Date": "2026-02-12", + "Open": 79.04000091552734, + "Close": 77.36000061035156, + "Volume": 4376100 + }, + { + "Date": "2026-02-13", + "Open": 76.73999786376953, + "Close": 77.30999755859375, + "Volume": 3113700 + }, + { + "Date": "2026-02-17", + "Open": 78.05999755859375, + "Close": 78.58000183105469, + "Volume": 2950300 + }, + { + "Date": "2026-02-18", + "Open": 78.87999725341797, + "Close": 79.22000122070312, + "Volume": 2891200 + }, + { + "Date": "2026-02-19", + "Open": 78.66000366210938, + "Close": 78.0999984741211, + "Volume": 2753000 + }, + { + "Date": "2026-02-20", + "Open": 78.29000091552734, + "Close": 79.0999984741211, + "Volume": 2726400 + }, + { + "Date": "2026-02-23", + "Open": 78.79000091552734, + "Close": 75.23999786376953, + "Volume": 5574900 + }, + { + "Date": "2026-02-24", + "Open": 75.0999984741211, + "Close": 75.33999633789062, + "Volume": 3735800 + }, + { + "Date": "2026-02-25", + "Open": 75.80000305175781, + "Close": 75.30999755859375, + "Volume": 4443800 + }, + { + "Date": "2026-02-26", + "Open": 75.75, + "Close": 75.94000244140625, + "Volume": 4335100 + }, + { + "Date": "2026-02-27", + "Open": 75.06999969482422, + "Close": 72.06999969482422, + "Volume": 8908600 + }, + { + "Date": "2026-03-02", + "Open": 71.56999969482422, + "Close": 73.23999786376953, + "Volume": 4054500 + }, + { + "Date": "2026-03-03", + "Open": 71.9800033569336, + "Close": 72.66999816894531, + "Volume": 6435800 + }, + { + "Date": "2026-03-04", + "Open": 72.79000091552734, + "Close": 73.31999969482422, + "Volume": 3292400 + }, + { + "Date": "2026-03-05", + "Open": 72.48999786376953, + "Close": 72.94000244140625, + "Volume": 4736200 + }, + { + "Date": "2026-03-06", + "Open": 71.30000305175781, + "Close": 71.83000183105469, + "Volume": 3844200 + }, + { + "Date": "2026-03-09", + "Open": 70.69000244140625, + "Close": 70.7699966430664, + "Volume": 5285400 + }, + { + "Date": "2026-03-10", + "Open": 71.02999877929688, + "Close": 70.5999984741211, + "Volume": 3324700 + }, + { + "Date": "2026-03-11", + "Open": 70.7300033569336, + "Close": 69.95999908447266, + "Volume": 4167600 + }, + { + "Date": "2026-03-12", + "Open": 68.9000015258789, + "Close": 68.79000091552734, + "Volume": 5062500 + }, + { + "Date": "2026-03-13", + "Open": 69.31999969482422, + "Close": 67.97000122070312, + "Volume": 3210700 + }, + { + "Date": "2026-03-16", + "Open": 68.5999984741211, + "Close": 69.16000366210938, + "Volume": 2972100 + }, + { + "Date": "2026-03-17", + "Open": 70.13999938964844, + "Close": 69.30000305175781, + "Volume": 3583000 + }, + { + "Date": "2026-03-18", + "Open": 68.87999725341797, + "Close": 68.5999984741211, + "Volume": 3813800 + }, + { + "Date": "2026-03-19", + "Open": 68.43000030517578, + "Close": 68.61000061035156, + "Volume": 4306200 + }, + { + "Date": "2026-03-20", + "Open": 68.48999786376953, + "Close": 68.55999755859375, + "Volume": 6671800 + }, + { + "Date": "2026-03-23", + "Open": 70.31999969482422, + "Close": 69.18000030517578, + "Volume": 3298000 + }, + { + "Date": "2026-03-24", + "Open": 68.05000305175781, + "Close": 69.88999938964844, + "Volume": 3083900 + }, + { + "Date": "2026-03-25", + "Open": 70.58000183105469, + "Close": 70.38999938964844, + "Volume": 2512200 + }, + { + "Date": "2026-03-26", + "Open": 70.2300033569336, + "Close": 69.73999786376953, + "Volume": 3172300 + }, + { + "Date": "2026-03-27", + "Open": 69.4000015258789, + "Close": 67.69999694824219, + "Volume": 4402400 + }, + { + "Date": "2026-03-30", + "Open": 68.33999633789062, + "Close": 68.2699966430664, + "Volume": 3346000 + }, + { + "Date": "2026-03-31", + "Open": 69.72000122070312, + "Close": 70.72000122070312, + "Volume": 4989600 + }, + { + "Date": "2026-04-01", + "Open": 71.0999984741211, + "Close": 71.16999816894531, + "Volume": 3306000 + }, + { + "Date": "2026-04-02", + "Open": 70.12999725341797, + "Close": 70.72000122070312, + "Volume": 2559000 + }, + { + "Date": "2026-04-06", + "Open": 70.52999877929688, + "Close": 71.04000091552734, + "Volume": 2267400 + }, + { + "Date": "2026-04-07", + "Open": 70.62000274658203, + "Close": 71.19999694824219, + "Volume": 3605400 + }, + { + "Date": "2026-04-08", + "Open": 73.19999694824219, + "Close": 73.41999816894531, + "Volume": 1076794 + } + ], + "MDB": [ + { + "Date": "2025-11-26", + "Open": 331.2799987792969, + "Close": 326.2699890136719, + "Volume": 1420800 + }, + { + "Date": "2025-11-28", + "Open": 330.5050048828125, + "Close": 332.3699951171875, + "Volume": 1199600 + }, + { + "Date": "2025-12-01", + "Open": 326.42999267578125, + "Close": 328.8699951171875, + "Volume": 4997600 + }, + { + "Date": "2025-12-02", + "Open": 406.82000732421875, + "Close": 401.989990234375, + "Volume": 9487500 + }, + { + "Date": "2025-12-03", + "Open": 404.7850036621094, + "Close": 405.94000244140625, + "Volume": 2574100 + }, + { + "Date": "2025-12-04", + "Open": 405.6199951171875, + "Close": 396.7300109863281, + "Volume": 2516700 + }, + { + "Date": "2025-12-05", + "Open": 397.3900146484375, + "Close": 409.6199951171875, + "Volume": 2101200 + }, + { + "Date": "2025-12-08", + "Open": 413.0, + "Close": 418.7099914550781, + "Volume": 2237200 + }, + { + "Date": "2025-12-09", + "Open": 416.3599853515625, + "Close": 414.05999755859375, + "Volume": 1234100 + }, + { + "Date": "2025-12-10", + "Open": 412.760009765625, + "Close": 427.4100036621094, + "Volume": 1719400 + }, + { + "Date": "2025-12-11", + "Open": 423.17999267578125, + "Close": 420.3900146484375, + "Volume": 1314000 + }, + { + "Date": "2025-12-12", + "Open": 417.7900085449219, + "Close": 419.0, + "Volume": 1260100 + }, + { + "Date": "2025-12-15", + "Open": 420.7900085449219, + "Close": 416.0, + "Volume": 2066200 + }, + { + "Date": "2025-12-16", + "Open": 410.0299987792969, + "Close": 421.5, + "Volume": 1758400 + }, + { + "Date": "2025-12-17", + "Open": 421.8500061035156, + "Close": 412.3500061035156, + "Volume": 1349800 + }, + { + "Date": "2025-12-18", + "Open": 420.0, + "Close": 425.20001220703125, + "Volume": 1957700 + }, + { + "Date": "2025-12-19", + "Open": 429.0, + "Close": 430.6400146484375, + "Volume": 1407400 + }, + { + "Date": "2025-12-22", + "Open": 433.0, + "Close": 439.67999267578125, + "Volume": 1375600 + }, + { + "Date": "2025-12-23", + "Open": 439.0, + "Close": 437.1300048828125, + "Volume": 843900 + }, + { + "Date": "2025-12-24", + "Open": 435.3500061035156, + "Close": 435.510009765625, + "Volume": 341300 + }, + { + "Date": "2025-12-26", + "Open": 435.55999755859375, + "Close": 435.8500061035156, + "Volume": 532900 + }, + { + "Date": "2025-12-29", + "Open": 434.0, + "Close": 423.1400146484375, + "Volume": 1506500 + }, + { + "Date": "2025-12-30", + "Open": 425.489990234375, + "Close": 421.2300109863281, + "Volume": 921500 + }, + { + "Date": "2025-12-31", + "Open": 421.3800048828125, + "Close": 419.69000244140625, + "Volume": 835800 + }, + { + "Date": "2026-01-02", + "Open": 422.5, + "Close": 399.6499938964844, + "Volume": 2555100 + }, + { + "Date": "2026-01-05", + "Open": 404.010009765625, + "Close": 420.82000732421875, + "Volume": 1669100 + }, + { + "Date": "2026-01-06", + "Open": 420.5199890136719, + "Close": 435.8599853515625, + "Volume": 1740100 + }, + { + "Date": "2026-01-07", + "Open": 435.010009765625, + "Close": 440.6000061035156, + "Volume": 1381800 + }, + { + "Date": "2026-01-08", + "Open": 440.5050048828125, + "Close": 413.5199890136719, + "Volume": 1578400 + }, + { + "Date": "2026-01-09", + "Open": 414.7799987792969, + "Close": 408.1199951171875, + "Volume": 1191000 + }, + { + "Date": "2026-01-12", + "Open": 408.1199951171875, + "Close": 418.19000244140625, + "Volume": 1087800 + }, + { + "Date": "2026-01-13", + "Open": 417.7300109863281, + "Close": 411.19000244140625, + "Volume": 1521500 + }, + { + "Date": "2026-01-14", + "Open": 409.3599853515625, + "Close": 386.8900146484375, + "Volume": 1627600 + }, + { + "Date": "2026-01-15", + "Open": 388.30999755859375, + "Close": 389.20001220703125, + "Volume": 2262800 + }, + { + "Date": "2026-01-16", + "Open": 390.6400146484375, + "Close": 399.760009765625, + "Volume": 1988000 + }, + { + "Date": "2026-01-20", + "Open": 389.8699951171875, + "Close": 384.82000732421875, + "Volume": 1534600 + }, + { + "Date": "2026-01-21", + "Open": 387.2200012207031, + "Close": 381.44000244140625, + "Volume": 1093100 + }, + { + "Date": "2026-01-22", + "Open": 387.6000061035156, + "Close": 404.6400146484375, + "Volume": 1088700 + }, + { + "Date": "2026-01-23", + "Open": 406.6099853515625, + "Close": 398.69000244140625, + "Volume": 1047200 + }, + { + "Date": "2026-01-26", + "Open": 401.8450012207031, + "Close": 411.25, + "Volume": 958300 + }, + { + "Date": "2026-01-27", + "Open": 420.0, + "Close": 411.8900146484375, + "Volume": 703000 + }, + { + "Date": "2026-01-28", + "Open": 417.07000732421875, + "Close": 411.0400085449219, + "Volume": 863800 + }, + { + "Date": "2026-01-29", + "Open": 395.3999938964844, + "Close": 374.0199890136719, + "Volume": 2745000 + }, + { + "Date": "2026-01-30", + "Open": 375.82000732421875, + "Close": 371.3299865722656, + "Volume": 1603900 + }, + { + "Date": "2026-02-02", + "Open": 369.75, + "Close": 372.67999267578125, + "Volume": 1086400 + }, + { + "Date": "2026-02-03", + "Open": 371.364990234375, + "Close": 346.05999755859375, + "Volume": 1991800 + }, + { + "Date": "2026-02-04", + "Open": 339.1600036621094, + "Close": 337.6000061035156, + "Volume": 2587300 + }, + { + "Date": "2026-02-05", + "Open": 331.82000732421875, + "Close": 326.5, + "Volume": 1616700 + }, + { + "Date": "2026-02-06", + "Open": 339.8399963378906, + "Close": 344.3500061035156, + "Volume": 1930300 + }, + { + "Date": "2026-02-09", + "Open": 346.07000732421875, + "Close": 357.7699890136719, + "Volume": 1485300 + }, + { + "Date": "2026-02-10", + "Open": 383.29998779296875, + "Close": 377.260009765625, + "Volume": 2417900 + }, + { + "Date": "2026-02-11", + "Open": 382.0799865722656, + "Close": 364.4599914550781, + "Volume": 1651200 + }, + { + "Date": "2026-02-12", + "Open": 364.5, + "Close": 356.739990234375, + "Volume": 1609200 + }, + { + "Date": "2026-02-13", + "Open": 353.5, + "Close": 368.3999938964844, + "Volume": 1337200 + }, + { + "Date": "2026-02-17", + "Open": 364.7550048828125, + "Close": 354.3599853515625, + "Volume": 1652300 + }, + { + "Date": "2026-02-18", + "Open": 354.0199890136719, + "Close": 363.07000732421875, + "Volume": 921400 + }, + { + "Date": "2026-02-19", + "Open": 362.17498779296875, + "Close": 355.8900146484375, + "Volume": 940900 + }, + { + "Date": "2026-02-20", + "Open": 348.5299987792969, + "Close": 344.55999755859375, + "Volume": 1383500 + }, + { + "Date": "2026-02-23", + "Open": 337.6499938964844, + "Close": 305.3699951171875, + "Volume": 3012400 + }, + { + "Date": "2026-02-24", + "Open": 304.0199890136719, + "Close": 312.510009765625, + "Volume": 2327800 + }, + { + "Date": "2026-02-25", + "Open": 311.2900085449219, + "Close": 314.989990234375, + "Volume": 1938700 + }, + { + "Date": "2026-02-26", + "Open": 321.8500061035156, + "Close": 336.6099853515625, + "Volume": 2242600 + }, + { + "Date": "2026-02-27", + "Open": 328.7850036621094, + "Close": 328.4700012207031, + "Volume": 1825500 + }, + { + "Date": "2026-03-02", + "Open": 322.8699951171875, + "Close": 325.010009765625, + "Volume": 4945800 + }, + { + "Date": "2026-03-03", + "Open": 235.40499877929688, + "Close": 252.72999572753906, + "Volume": 12122800 + }, + { + "Date": "2026-03-04", + "Open": 255.75, + "Close": 248.00999450683594, + "Volume": 4009600 + }, + { + "Date": "2026-03-05", + "Open": 249.8699951171875, + "Close": 263.92999267578125, + "Volume": 3774400 + }, + { + "Date": "2026-03-06", + "Open": 259.0, + "Close": 270.4700012207031, + "Volume": 2999100 + }, + { + "Date": "2026-03-09", + "Open": 266.20001220703125, + "Close": 271.739990234375, + "Volume": 1656400 + }, + { + "Date": "2026-03-10", + "Open": 271.0, + "Close": 270.55999755859375, + "Volume": 2075500 + }, + { + "Date": "2026-03-11", + "Open": 273.29998779296875, + "Close": 270.57000732421875, + "Volume": 1339300 + }, + { + "Date": "2026-03-12", + "Open": 266.9100036621094, + "Close": 260.67999267578125, + "Volume": 1801300 + }, + { + "Date": "2026-03-13", + "Open": 260.2900085449219, + "Close": 260.5, + "Volume": 1556100 + }, + { + "Date": "2026-03-16", + "Open": 260.8900146484375, + "Close": 266.95001220703125, + "Volume": 1386900 + }, + { + "Date": "2026-03-17", + "Open": 265.30999755859375, + "Close": 272.2699890136719, + "Volume": 1340500 + }, + { + "Date": "2026-03-18", + "Open": 270.2200012207031, + "Close": 268.5199890136719, + "Volume": 1142700 + }, + { + "Date": "2026-03-19", + "Open": 266.0, + "Close": 270.1600036621094, + "Volume": 1303100 + }, + { + "Date": "2026-03-20", + "Open": 268.3399963378906, + "Close": 261.1600036621094, + "Volume": 1686700 + }, + { + "Date": "2026-03-23", + "Open": 270.1700134277344, + "Close": 273.25, + "Volume": 1414600 + }, + { + "Date": "2026-03-24", + "Open": 269.1099853515625, + "Close": 253.75999450683594, + "Volume": 1381800 + }, + { + "Date": "2026-03-25", + "Open": 257.57000732421875, + "Close": 246.5399932861328, + "Volume": 2038300 + }, + { + "Date": "2026-03-26", + "Open": 241.25999450683594, + "Close": 241.27999877929688, + "Volume": 1259100 + }, + { + "Date": "2026-03-27", + "Open": 237.6300048828125, + "Close": 235.50999450683594, + "Volume": 1440100 + }, + { + "Date": "2026-03-30", + "Open": 234.8300018310547, + "Close": 235.2100067138672, + "Volume": 1167200 + }, + { + "Date": "2026-03-31", + "Open": 236.75, + "Close": 244.77000427246094, + "Volume": 1083900 + }, + { + "Date": "2026-04-01", + "Open": 248.4499969482422, + "Close": 249.36000061035156, + "Volume": 1244100 + }, + { + "Date": "2026-04-02", + "Open": 245.89999389648438, + "Close": 253.1199951171875, + "Volume": 1289000 + }, + { + "Date": "2026-04-06", + "Open": 253.61000061035156, + "Close": 255.00999450683594, + "Volume": 1510600 + }, + { + "Date": "2026-04-07", + "Open": 253.02999877929688, + "Close": 254.0800018310547, + "Volume": 860900 + }, + { + "Date": "2026-04-08", + "Open": 265.8500061035156, + "Close": 257.6300048828125, + "Volume": 432409 + } + ], + "MELI": [ + { + "Date": "2025-11-26", + "Open": 2077.43994140625, + "Close": 2033.3199462890625, + "Volume": 377900 + }, + { + "Date": "2025-11-28", + "Open": 2075.3798828125, + "Close": 2071.780029296875, + "Volume": 248700 + }, + { + "Date": "2025-12-01", + "Open": 2060.0, + "Close": 2064.550048828125, + "Volume": 538600 + }, + { + "Date": "2025-12-02", + "Open": 2067.75, + "Close": 2115.909912109375, + "Volume": 616200 + }, + { + "Date": "2025-12-03", + "Open": 2117.0, + "Close": 2119.830078125, + "Volume": 383800 + }, + { + "Date": "2025-12-04", + "Open": 2128.510009765625, + "Close": 2139.56005859375, + "Volume": 443000 + }, + { + "Date": "2025-12-05", + "Open": 2145.489990234375, + "Close": 2066.419921875, + "Volume": 668900 + }, + { + "Date": "2025-12-08", + "Open": 2087.080078125, + "Close": 2088.360107421875, + "Volume": 361300 + }, + { + "Date": "2025-12-09", + "Open": 2072.050048828125, + "Close": 2074.47998046875, + "Volume": 418100 + }, + { + "Date": "2025-12-10", + "Open": 2031.010009765625, + "Close": 1970.72998046875, + "Volume": 1173900 + }, + { + "Date": "2025-12-11", + "Open": 1978.4100341796875, + "Close": 2019.81005859375, + "Volume": 522400 + }, + { + "Date": "2025-12-12", + "Open": 2014.6500244140625, + "Close": 2015.8900146484375, + "Volume": 401200 + }, + { + "Date": "2025-12-15", + "Open": 2028.8599853515625, + "Close": 1966.760009765625, + "Volume": 487100 + }, + { + "Date": "2025-12-16", + "Open": 1964.43994140625, + "Close": 1933.719970703125, + "Volume": 908300 + }, + { + "Date": "2025-12-17", + "Open": 1943.68994140625, + "Close": 1916.280029296875, + "Volume": 687600 + }, + { + "Date": "2025-12-18", + "Open": 1932.489990234375, + "Close": 1964.4599609375, + "Volume": 686100 + }, + { + "Date": "2025-12-19", + "Open": 1969.8399658203125, + "Close": 1997.6099853515625, + "Volume": 737900 + }, + { + "Date": "2025-12-22", + "Open": 2009.8800048828125, + "Close": 1993.6500244140625, + "Volume": 311100 + }, + { + "Date": "2025-12-23", + "Open": 1995.0, + "Close": 1995.0699462890625, + "Volume": 254200 + }, + { + "Date": "2025-12-24", + "Open": 1996.0, + "Close": 1998.2099609375, + "Volume": 98200 + }, + { + "Date": "2025-12-26", + "Open": 1998.0799560546875, + "Close": 2005.7099609375, + "Volume": 192500 + }, + { + "Date": "2025-12-29", + "Open": 1995.0, + "Close": 2014.969970703125, + "Volume": 276000 + }, + { + "Date": "2025-12-30", + "Open": 2014.9200439453125, + "Close": 2020.8800048828125, + "Volume": 294100 + }, + { + "Date": "2025-12-31", + "Open": 2014.56005859375, + "Close": 2014.260009765625, + "Volume": 199700 + }, + { + "Date": "2026-01-02", + "Open": 2027.550048828125, + "Close": 1973.699951171875, + "Volume": 502500 + }, + { + "Date": "2026-01-05", + "Open": 2011.93994140625, + "Close": 2148.6201171875, + "Volume": 1072900 + }, + { + "Date": "2026-01-06", + "Open": 2142.169921875, + "Close": 2187.0400390625, + "Volume": 689200 + }, + { + "Date": "2026-01-07", + "Open": 2187.0400390625, + "Close": 2162.610107421875, + "Volume": 383100 + }, + { + "Date": "2026-01-08", + "Open": 2176.699951171875, + "Close": 2179.800048828125, + "Volume": 340500 + }, + { + "Date": "2026-01-09", + "Open": 2191.5, + "Close": 2178.409912109375, + "Volume": 309200 + }, + { + "Date": "2026-01-12", + "Open": 2164.27001953125, + "Close": 2149.89990234375, + "Volume": 408500 + }, + { + "Date": "2026-01-13", + "Open": 2127.2099609375, + "Close": 2073.570068359375, + "Volume": 689900 + }, + { + "Date": "2026-01-14", + "Open": 2055.699951171875, + "Close": 2101.949951171875, + "Volume": 500100 + }, + { + "Date": "2026-01-15", + "Open": 2137.1201171875, + "Close": 2098.85009765625, + "Volume": 425200 + }, + { + "Date": "2026-01-16", + "Open": 2104.739990234375, + "Close": 2075.010009765625, + "Volume": 546800 + }, + { + "Date": "2026-01-20", + "Open": 2049.0400390625, + "Close": 2034.8199462890625, + "Volume": 535800 + }, + { + "Date": "2026-01-21", + "Open": 2045.0, + "Close": 2057.77001953125, + "Volume": 942900 + }, + { + "Date": "2026-01-22", + "Open": 2113.409912109375, + "Close": 2153.75, + "Volume": 872900 + }, + { + "Date": "2026-01-23", + "Open": 2145.0, + "Close": 2137.2900390625, + "Volume": 467100 + }, + { + "Date": "2026-01-26", + "Open": 2131.469970703125, + "Close": 2212.6201171875, + "Volume": 539100 + }, + { + "Date": "2026-01-27", + "Open": 2222.0, + "Close": 2295.0, + "Volume": 569400 + }, + { + "Date": "2026-01-28", + "Open": 2303.909912109375, + "Close": 2268.60009765625, + "Volume": 486000 + }, + { + "Date": "2026-01-29", + "Open": 2268.97998046875, + "Close": 2218.139892578125, + "Volume": 418500 + }, + { + "Date": "2026-01-30", + "Open": 2200.0, + "Close": 2147.7900390625, + "Volume": 558600 + }, + { + "Date": "2026-02-02", + "Open": 2134.510009765625, + "Close": 2147.219970703125, + "Volume": 342000 + }, + { + "Date": "2026-02-03", + "Open": 2145.0, + "Close": 2099.89990234375, + "Volume": 501800 + }, + { + "Date": "2026-02-04", + "Open": 2085.31005859375, + "Close": 2052.780029296875, + "Volume": 766800 + }, + { + "Date": "2026-02-05", + "Open": 2066.02001953125, + "Close": 2034.760009765625, + "Volume": 519100 + }, + { + "Date": "2026-02-06", + "Open": 2042.4300537109375, + "Close": 1970.1500244140625, + "Volume": 937700 + }, + { + "Date": "2026-02-09", + "Open": 1984.02001953125, + "Close": 2035.5899658203125, + "Volume": 546200 + }, + { + "Date": "2026-02-10", + "Open": 2035.1800537109375, + "Close": 2025.3199462890625, + "Volume": 545700 + }, + { + "Date": "2026-02-11", + "Open": 2053.22998046875, + "Close": 2018.1800537109375, + "Volume": 471000 + }, + { + "Date": "2026-02-12", + "Open": 2092.6201171875, + "Close": 2007.0, + "Volume": 584400 + }, + { + "Date": "2026-02-13", + "Open": 1990.260009765625, + "Close": 1988.260009765625, + "Volume": 425500 + }, + { + "Date": "2026-02-17", + "Open": 1975.3900146484375, + "Close": 1975.510009765625, + "Volume": 425400 + }, + { + "Date": "2026-02-18", + "Open": 1988.2099609375, + "Close": 2009.050048828125, + "Volume": 328000 + }, + { + "Date": "2026-02-19", + "Open": 2009.0799560546875, + "Close": 1996.550048828125, + "Volume": 284500 + }, + { + "Date": "2026-02-20", + "Open": 1986.010009765625, + "Close": 1996.8699951171875, + "Volume": 361100 + }, + { + "Date": "2026-02-23", + "Open": 1995.3499755859375, + "Close": 1864.4599609375, + "Volume": 757900 + }, + { + "Date": "2026-02-24", + "Open": 1885.0, + "Close": 1922.56005859375, + "Volume": 900800 + }, + { + "Date": "2026-02-25", + "Open": 1760.1199951171875, + "Close": 1767.7099609375, + "Volume": 2381200 + }, + { + "Date": "2026-02-26", + "Open": 1791.0, + "Close": 1740.8800048828125, + "Volume": 1089700 + }, + { + "Date": "2026-02-27", + "Open": 1739.3699951171875, + "Close": 1757.5799560546875, + "Volume": 792500 + }, + { + "Date": "2026-03-02", + "Open": 1700.1500244140625, + "Close": 1777.0, + "Volume": 818500 + }, + { + "Date": "2026-03-03", + "Open": 1688.8800048828125, + "Close": 1714.010009765625, + "Volume": 977600 + }, + { + "Date": "2026-03-04", + "Open": 1731.760009765625, + "Close": 1769.030029296875, + "Volume": 520600 + }, + { + "Date": "2026-03-05", + "Open": 1769.699951171875, + "Close": 1780.3599853515625, + "Volume": 489300 + }, + { + "Date": "2026-03-06", + "Open": 1758.1300048828125, + "Close": 1787.8599853515625, + "Volume": 439900 + }, + { + "Date": "2026-03-09", + "Open": 1742.7099609375, + "Close": 1769.52001953125, + "Volume": 600800 + }, + { + "Date": "2026-03-10", + "Open": 1773.5, + "Close": 1742.0899658203125, + "Volume": 441800 + }, + { + "Date": "2026-03-11", + "Open": 1745.260009765625, + "Close": 1766.0999755859375, + "Volume": 367400 + }, + { + "Date": "2026-03-12", + "Open": 1700.0, + "Close": 1680.0, + "Volume": 1203900 + }, + { + "Date": "2026-03-13", + "Open": 1670.800048828125, + "Close": 1670.0, + "Volume": 678900 + }, + { + "Date": "2026-03-16", + "Open": 1685.0, + "Close": 1732.3299560546875, + "Volume": 465600 + }, + { + "Date": "2026-03-17", + "Open": 1733.3299560546875, + "Close": 1728.1400146484375, + "Volume": 362400 + }, + { + "Date": "2026-03-18", + "Open": 1718.449951171875, + "Close": 1690.260009765625, + "Volume": 366500 + }, + { + "Date": "2026-03-19", + "Open": 1680.02001953125, + "Close": 1666.9300537109375, + "Volume": 427100 + }, + { + "Date": "2026-03-20", + "Open": 1656.0, + "Close": 1635.760009765625, + "Volume": 537400 + }, + { + "Date": "2026-03-23", + "Open": 1662.4599609375, + "Close": 1666.0799560546875, + "Volume": 460500 + }, + { + "Date": "2026-03-24", + "Open": 1647.3199462890625, + "Close": 1612.02001953125, + "Volume": 511100 + }, + { + "Date": "2026-03-25", + "Open": 1637.0999755859375, + "Close": 1639.469970703125, + "Volume": 403600 + }, + { + "Date": "2026-03-26", + "Open": 1624.77001953125, + "Close": 1630.989990234375, + "Volume": 290000 + }, + { + "Date": "2026-03-27", + "Open": 1618.9599609375, + "Close": 1599.52001953125, + "Volume": 546400 + }, + { + "Date": "2026-03-30", + "Open": 1608.050048828125, + "Close": 1619.199951171875, + "Volume": 385800 + }, + { + "Date": "2026-03-31", + "Open": 1645.0, + "Close": 1729.02001953125, + "Volume": 800000 + }, + { + "Date": "2026-04-01", + "Open": 1740.1600341796875, + "Close": 1718.969970703125, + "Volume": 643300 + }, + { + "Date": "2026-04-02", + "Open": 1689.969970703125, + "Close": 1715.52001953125, + "Volume": 290400 + }, + { + "Date": "2026-04-06", + "Open": 1706.5799560546875, + "Close": 1710.3699951171875, + "Volume": 210700 + }, + { + "Date": "2026-04-07", + "Open": 1714.260009765625, + "Close": 1742.300048828125, + "Volume": 345800 + }, + { + "Date": "2026-04-08", + "Open": 1822.7850341796875, + "Close": 1778.1800537109375, + "Volume": 209970 + } + ], + "MDLZ": [ + { + "Date": "2025-11-26", + "Open": 55.582623382002716, + "Close": 56.201515197753906, + "Volume": 6893300 + }, + { + "Date": "2025-11-28", + "Open": 56.054159970782514, + "Close": 56.55516815185547, + "Volume": 3645200 + }, + { + "Date": "2025-12-01", + "Open": 56.191689227792914, + "Close": 55.405792236328125, + "Volume": 12849800 + }, + { + "Date": "2025-12-02", + "Open": 55.405793693166345, + "Close": 55.003021240234375, + "Volume": 8644000 + }, + { + "Date": "2025-12-03", + "Open": 54.993198573340095, + "Close": 55.04231643676758, + "Volume": 10060400 + }, + { + "Date": "2025-12-04", + "Open": 55.1798447683541, + "Close": 54.816368103027344, + "Volume": 9805500 + }, + { + "Date": "2025-12-05", + "Open": 54.727955591387214, + "Close": 53.94205856323242, + "Volume": 10435600 + }, + { + "Date": "2025-12-08", + "Open": 53.657169112618476, + "Close": 53.794700622558594, + "Volume": 9884300 + }, + { + "Date": "2025-12-09", + "Open": 53.86347147070064, + "Close": 53.15616226196289, + "Volume": 10114000 + }, + { + "Date": "2025-12-10", + "Open": 53.21509978797831, + "Close": 52.94003677368164, + "Volume": 17184600 + }, + { + "Date": "2025-12-11", + "Open": 53.1463336684423, + "Close": 52.841800689697266, + "Volume": 16302500 + }, + { + "Date": "2025-12-12", + "Open": 53.01863276974318, + "Close": 53.087398529052734, + "Volume": 9288900 + }, + { + "Date": "2025-12-15", + "Open": 53.53928737572091, + "Close": 53.30351638793945, + "Volume": 17381400 + }, + { + "Date": "2025-12-16", + "Open": 53.75540629359023, + "Close": 53.01862716674805, + "Volume": 12565000 + }, + { + "Date": "2025-12-17", + "Open": 53.24457553690728, + "Close": 52.871273040771484, + "Volume": 17839300 + }, + { + "Date": "2025-12-18", + "Open": 52.802504176808085, + "Close": 53.81434631347656, + "Volume": 19270400 + }, + { + "Date": "2025-12-19", + "Open": 53.55893164571458, + "Close": 53.539283752441406, + "Volume": 29240200 + }, + { + "Date": "2025-12-22", + "Open": 53.19545503107379, + "Close": 53.35263442993164, + "Volume": 8781400 + }, + { + "Date": "2025-12-23", + "Open": 53.35263686452638, + "Close": 53.195457458496094, + "Volume": 8644500 + }, + { + "Date": "2025-12-24", + "Open": 53.25439309766626, + "Close": 53.65716552734375, + "Volume": 3833500 + }, + { + "Date": "2025-12-26", + "Open": 53.63751924657731, + "Close": 53.676815032958984, + "Volume": 4689200 + }, + { + "Date": "2025-12-29", + "Open": 53.76523026602023, + "Close": 54.069766998291016, + "Volume": 7405700 + }, + { + "Date": "2025-12-30", + "Open": 53.99117606309768, + "Close": 53.84382247924805, + "Volume": 6088500 + }, + { + "Date": "2025-12-31", + "Open": 54.03218993520897, + "Close": 53.367942810058594, + "Volume": 6660400 + }, + { + "Date": "2026-01-02", + "Open": 53.4769953178261, + "Close": 53.18948745727539, + "Volume": 10842000 + }, + { + "Date": "2026-01-05", + "Open": 52.901977763921266, + "Close": 53.278717041015625, + "Volume": 15822000 + }, + { + "Date": "2026-01-06", + "Open": 53.02094413408825, + "Close": 52.277381896972656, + "Volume": 11217500 + }, + { + "Date": "2026-01-07", + "Open": 52.39635001539722, + "Close": 51.06785202026367, + "Volume": 13171600 + }, + { + "Date": "2026-01-08", + "Open": 50.958800918284844, + "Close": 53.52656936645508, + "Volume": 15509500 + }, + { + "Date": "2026-01-09", + "Open": 53.52657000077039, + "Close": 54.61712646484375, + "Volume": 9908600 + }, + { + "Date": "2026-01-12", + "Open": 54.646865713093995, + "Close": 54.44858169555664, + "Volume": 11636500 + }, + { + "Date": "2026-01-13", + "Open": 54.726181466255746, + "Close": 55.4598274230957, + "Volume": 9870400 + }, + { + "Date": "2026-01-14", + "Open": 55.31111988376484, + "Close": 56.7387580871582, + "Volume": 12569400 + }, + { + "Date": "2026-01-15", + "Open": 56.649528597993225, + "Close": 56.80815505981445, + "Volume": 8080600 + }, + { + "Date": "2026-01-16", + "Open": 56.72884370488501, + "Close": 56.74867248535156, + "Volume": 12019100 + }, + { + "Date": "2026-01-20", + "Open": 56.63961464768882, + "Close": 57.49223327636719, + "Volume": 13063700 + }, + { + "Date": "2026-01-21", + "Open": 57.17497998519691, + "Close": 56.85772705078125, + "Volume": 12515300 + }, + { + "Date": "2026-01-22", + "Open": 56.76849768787934, + "Close": 57.08575439453125, + "Volume": 11525500 + }, + { + "Date": "2026-01-23", + "Open": 56.9965272515979, + "Close": 57.89871597290039, + "Volume": 10550600 + }, + { + "Date": "2026-01-26", + "Open": 57.78965772307884, + "Close": 58.02759552001953, + "Volume": 9762400 + }, + { + "Date": "2026-01-27", + "Open": 57.79957242022511, + "Close": 58.51339340209961, + "Volume": 10450600 + }, + { + "Date": "2026-01-28", + "Open": 58.473733117213264, + "Close": 57.23446273803711, + "Volume": 9809400 + }, + { + "Date": "2026-01-29", + "Open": 57.42283407886611, + "Close": 56.81807327270508, + "Volume": 11868700 + }, + { + "Date": "2026-01-30", + "Open": 56.61978615675933, + "Close": 57.96811294555664, + "Volume": 11539900 + }, + { + "Date": "2026-02-02", + "Open": 58.325023537143295, + "Close": 58.186222076416016, + "Volume": 16530500 + }, + { + "Date": "2026-02-03", + "Open": 57.561633014034825, + "Close": 58.959529876708984, + "Volume": 15322700 + }, + { + "Date": "2026-02-04", + "Open": 59.48498120330448, + "Close": 58.890132904052734, + "Volume": 20600400 + }, + { + "Date": "2026-02-05", + "Open": 59.61386500942603, + "Close": 59.792320251464844, + "Volume": 13028400 + }, + { + "Date": "2026-02-06", + "Open": 59.45524027168241, + "Close": 59.50481033325195, + "Volume": 10807100 + }, + { + "Date": "2026-02-09", + "Open": 59.46515128072851, + "Close": 60.20871353149414, + "Volume": 12254600 + }, + { + "Date": "2026-02-10", + "Open": 60.248371061759364, + "Close": 60.12940216064453, + "Volume": 12195800 + }, + { + "Date": "2026-02-11", + "Open": 59.84189099453308, + "Close": 60.94236373901367, + "Volume": 8570900 + }, + { + "Date": "2026-02-12", + "Open": 61.4678115033903, + "Close": 61.32901382446289, + "Volume": 11966500 + }, + { + "Date": "2026-02-13", + "Open": 61.368673712292825, + "Close": 62.05274963378906, + "Volume": 11915000 + }, + { + "Date": "2026-02-17", + "Open": 62.02300869902805, + "Close": 59.34618377685547, + "Volume": 8970700 + }, + { + "Date": "2026-02-18", + "Open": 59.385841475061014, + "Close": 59.56429672241211, + "Volume": 7887000 + }, + { + "Date": "2026-02-19", + "Open": 59.63369469987762, + "Close": 58.136653900146484, + "Volume": 10733100 + }, + { + "Date": "2026-02-20", + "Open": 58.1366539922757, + "Close": 58.29528045654297, + "Volume": 9491500 + }, + { + "Date": "2026-02-23", + "Open": 58.09699734148278, + "Close": 59.86172103881836, + "Volume": 9489000 + }, + { + "Date": "2026-02-24", + "Open": 59.782404453563416, + "Close": 60.605281829833984, + "Volume": 7349600 + }, + { + "Date": "2026-02-25", + "Open": 60.60528314191887, + "Close": 59.60395050048828, + "Volume": 6866100 + }, + { + "Date": "2026-02-26", + "Open": 59.861720765753624, + "Close": 59.42549514770508, + "Volume": 10716600 + }, + { + "Date": "2026-02-27", + "Open": 59.564293836537246, + "Close": 61.05141830444336, + "Volume": 12554900 + }, + { + "Date": "2026-03-02", + "Open": 60.63502460480751, + "Close": 59.92120361328125, + "Volume": 6523100 + }, + { + "Date": "2026-03-03", + "Open": 59.445321314815274, + "Close": 58.26553726196289, + "Volume": 9949200 + }, + { + "Date": "2026-03-04", + "Open": 58.49356249509676, + "Close": 58.186222076416016, + "Volume": 11608700 + }, + { + "Date": "2026-03-05", + "Open": 57.98794345458572, + "Close": 57.68060302734375, + "Volume": 13089200 + }, + { + "Date": "2026-03-06", + "Open": 57.531889202800855, + "Close": 57.89871597290039, + "Volume": 9532600 + }, + { + "Date": "2026-03-09", + "Open": 57.690513594445235, + "Close": 57.670684814453125, + "Volume": 10735800 + }, + { + "Date": "2026-03-10", + "Open": 57.63103201017781, + "Close": 56.094337463378906, + "Volume": 7716800 + }, + { + "Date": "2026-03-11", + "Open": 55.767167498421344, + "Close": 54.88480758666992, + "Volume": 10296500 + }, + { + "Date": "2026-03-12", + "Open": 55.07317661489474, + "Close": 53.88347625732422, + "Volume": 10232100 + }, + { + "Date": "2026-03-13", + "Open": 54.359359755704, + "Close": 54.41884231567383, + "Volume": 9740600 + }, + { + "Date": "2026-03-16", + "Open": 55.10292146423855, + "Close": 56.66935729980469, + "Volume": 11950800 + }, + { + "Date": "2026-03-17", + "Open": 57.085754580417024, + "Close": 57.44266128540039, + "Volume": 13495300 + }, + { + "Date": "2026-03-18", + "Open": 56.877555350203714, + "Close": 55.98528289794922, + "Volume": 9252900 + }, + { + "Date": "2026-03-19", + "Open": 56.04476547434798, + "Close": 56.00511169433594, + "Volume": 8864400 + }, + { + "Date": "2026-03-20", + "Open": 55.995195229076515, + "Close": 55.72751235961914, + "Volume": 22557300 + }, + { + "Date": "2026-03-23", + "Open": 56.25296408305242, + "Close": 56.37193298339844, + "Volume": 12617300 + }, + { + "Date": "2026-03-24", + "Open": 56.0546802496088, + "Close": 56.689186096191406, + "Volume": 9066000 + }, + { + "Date": "2026-03-25", + "Open": 56.49090411496798, + "Close": 56.937042236328125, + "Volume": 9431900 + }, + { + "Date": "2026-03-26", + "Open": 57.056009332747934, + "Close": 57.08575439453125, + "Volume": 8416900 + }, + { + "Date": "2026-03-27", + "Open": 57.085752904477076, + "Close": 57.76982879638672, + "Volume": 14112900 + }, + { + "Date": "2026-03-30", + "Open": 58.126739256371756, + "Close": 57.75, + "Volume": 10310000 + }, + { + "Date": "2026-03-31", + "Open": 57.900001525878906, + "Close": 57.63999938964844, + "Volume": 11205800 + }, + { + "Date": "2026-04-01", + "Open": 57.619998931884766, + "Close": 57.06999969482422, + "Volume": 9978400 + }, + { + "Date": "2026-04-02", + "Open": 56.970001220703125, + "Close": 57.540000915527344, + "Volume": 5631700 + }, + { + "Date": "2026-04-06", + "Open": 57.540000915527344, + "Close": 58.380001068115234, + "Volume": 5896500 + }, + { + "Date": "2026-04-07", + "Open": 58.290000915527344, + "Close": 57.5099983215332, + "Volume": 9043300 + }, + { + "Date": "2026-04-08", + "Open": 57.470001220703125, + "Close": 58.26499938964844, + "Volume": 1748202 + } + ], + "MDT": [ + { + "Date": "2025-11-26", + "Open": 103.44852126747023, + "Close": 103.40913391113281, + "Volume": 5249600 + }, + { + "Date": "2025-11-28", + "Open": 103.42882567342464, + "Close": 103.7143783569336, + "Volume": 2618200 + }, + { + "Date": "2025-12-01", + "Open": 103.38943948237649, + "Close": 101.75489807128906, + "Volume": 6666300 + }, + { + "Date": "2025-12-02", + "Open": 101.83366728005933, + "Close": 100.4649887084961, + "Volume": 5797400 + }, + { + "Date": "2025-12-03", + "Open": 100.96717862110877, + "Close": 100.40592193603516, + "Volume": 4167800 + }, + { + "Date": "2025-12-04", + "Open": 100.4748418448004, + "Close": 100.42560577392578, + "Volume": 4480500 + }, + { + "Date": "2025-12-05", + "Open": 100.543763289487, + "Close": 99.80526733398438, + "Volume": 5158000 + }, + { + "Date": "2025-12-08", + "Open": 100.24836923042653, + "Close": 99.7068099975586, + "Volume": 5528800 + }, + { + "Date": "2025-12-09", + "Open": 99.87419933088317, + "Close": 98.09196472167969, + "Volume": 4666100 + }, + { + "Date": "2025-12-10", + "Open": 97.97380286755312, + "Close": 99.22431945800781, + "Volume": 6158600 + }, + { + "Date": "2025-12-11", + "Open": 99.83481473324443, + "Close": 98.219970703125, + "Volume": 8338900 + }, + { + "Date": "2025-12-12", + "Open": 98.3184373310896, + "Close": 98.338134765625, + "Volume": 6546500 + }, + { + "Date": "2025-12-15", + "Open": 98.36766096568242, + "Close": 97.05805969238281, + "Volume": 9569100 + }, + { + "Date": "2025-12-16", + "Open": 97.03837819923517, + "Close": 96.22110748291016, + "Volume": 5639000 + }, + { + "Date": "2025-12-17", + "Open": 96.309723970881, + "Close": 96.7922134399414, + "Volume": 5574300 + }, + { + "Date": "2025-12-18", + "Open": 97.17622988386205, + "Close": 96.96945190429688, + "Volume": 6306000 + }, + { + "Date": "2025-12-19", + "Open": 97.02852581219692, + "Close": 97.11714172363281, + "Volume": 12760100 + }, + { + "Date": "2025-12-22", + "Open": 96.89067665821831, + "Close": 96.21125793457031, + "Volume": 6546800 + }, + { + "Date": "2025-12-23", + "Open": 96.01433242469815, + "Close": 95.97494506835938, + "Volume": 3579700 + }, + { + "Date": "2025-12-24", + "Open": 95.91585936919722, + "Close": 95.77799987792969, + "Volume": 1979000 + }, + { + "Date": "2025-12-26", + "Open": 95.92679072823022, + "Close": 95.73832702636719, + "Volume": 4340500 + }, + { + "Date": "2025-12-29", + "Open": 95.95654851084993, + "Close": 95.37133026123047, + "Volume": 4790600 + }, + { + "Date": "2025-12-30", + "Open": 95.53994683931167, + "Close": 95.877197265625, + "Volume": 3741200 + }, + { + "Date": "2025-12-31", + "Open": 95.76808824673083, + "Close": 95.28205108642578, + "Volume": 4731500 + }, + { + "Date": "2026-01-02", + "Open": 95.262219369166, + "Close": 95.27214050292969, + "Volume": 6221800 + }, + { + "Date": "2026-01-05", + "Open": 94.85553273910236, + "Close": 96.57152557373047, + "Volume": 6597700 + }, + { + "Date": "2026-01-06", + "Open": 97.265856561048, + "Close": 99.49763488769531, + "Volume": 7107600 + }, + { + "Date": "2026-01-07", + "Open": 99.86463957884702, + "Close": 98.96200561523438, + "Volume": 7117900 + }, + { + "Date": "2026-01-08", + "Open": 98.81322333373778, + "Close": 97.89075469970703, + "Volume": 5385900 + }, + { + "Date": "2026-01-09", + "Open": 98.14864874166538, + "Close": 96.74015045166016, + "Volume": 5982800 + }, + { + "Date": "2026-01-12", + "Open": 97.07739576604732, + "Close": 96.16484069824219, + "Volume": 7837000 + }, + { + "Date": "2026-01-13", + "Open": 96.53185009849172, + "Close": 95.6391372680664, + "Volume": 5823400 + }, + { + "Date": "2026-01-14", + "Open": 95.54986723629952, + "Close": 97.94034576416016, + "Volume": 9909300 + }, + { + "Date": "2026-01-15", + "Open": 97.58326057269416, + "Close": 98.1982421875, + "Volume": 6703700 + }, + { + "Date": "2026-01-16", + "Open": 97.88083600366515, + "Close": 95.97638702392578, + "Volume": 9035600 + }, + { + "Date": "2026-01-20", + "Open": 95.48043735345549, + "Close": 97.80148315429688, + "Volume": 10113200 + }, + { + "Date": "2026-01-21", + "Open": 98.48589700061382, + "Close": 99.47779846191406, + "Volume": 11294700 + }, + { + "Date": "2026-01-22", + "Open": 99.60673961158378, + "Close": 100.519287109375, + "Volume": 9978700 + }, + { + "Date": "2026-01-23", + "Open": 100.19197083478157, + "Close": 100.06301879882812, + "Volume": 8482200 + }, + { + "Date": "2026-01-26", + "Open": 100.13245227540513, + "Close": 99.85472106933594, + "Volume": 8402000 + }, + { + "Date": "2026-01-27", + "Open": 99.4182837450336, + "Close": 99.87455749511719, + "Volume": 7131900 + }, + { + "Date": "2026-01-28", + "Open": 99.64641796131212, + "Close": 99.97374725341797, + "Volume": 6643000 + }, + { + "Date": "2026-01-29", + "Open": 100.32091057846797, + "Close": 100.18204498291016, + "Volume": 10126000 + }, + { + "Date": "2026-01-30", + "Open": 100.83670755021546, + "Close": 102.12617492675781, + "Volume": 8579900 + }, + { + "Date": "2026-02-02", + "Open": 102.01706231348415, + "Close": 101.8781967163086, + "Volume": 7284100 + }, + { + "Date": "2026-02-03", + "Open": 101.87819598158158, + "Close": 102.34439086914062, + "Volume": 10725500 + }, + { + "Date": "2026-02-04", + "Open": 102.48326105680829, + "Close": 101.01524353027344, + "Volume": 12572000 + }, + { + "Date": "2026-02-05", + "Open": 101.0945918234602, + "Close": 102.11624908447266, + "Volume": 9835000 + }, + { + "Date": "2026-02-06", + "Open": 102.15592551570782, + "Close": 102.06665802001953, + "Volume": 6617800 + }, + { + "Date": "2026-02-09", + "Open": 102.75106586153684, + "Close": 100.8267822265625, + "Volume": 8888500 + }, + { + "Date": "2026-02-10", + "Open": 100.77718300062783, + "Close": 100.59864044189453, + "Volume": 9032200 + }, + { + "Date": "2026-02-11", + "Open": 100.4002639101585, + "Close": 100.26139831542969, + "Volume": 10406000 + }, + { + "Date": "2026-02-12", + "Open": 100.31099416937523, + "Close": 100.06301879882812, + "Volume": 9379100 + }, + { + "Date": "2026-02-13", + "Open": 100.10269213692102, + "Close": 98.68427276611328, + "Volume": 10354800 + }, + { + "Date": "2026-02-17", + "Open": 95.10351253587409, + "Close": 95.62922668457031, + "Volume": 17374800 + }, + { + "Date": "2026-02-18", + "Open": 95.2225426032635, + "Close": 97.69237518310547, + "Volume": 10367800 + }, + { + "Date": "2026-02-19", + "Open": 97.56343109637164, + "Close": 96.78974914550781, + "Volume": 9888200 + }, + { + "Date": "2026-02-20", + "Open": 96.39298494923713, + "Close": 96.07557678222656, + "Volume": 7188500 + }, + { + "Date": "2026-02-23", + "Open": 95.86727545760354, + "Close": 97.8114013671875, + "Volume": 5959900 + }, + { + "Date": "2026-02-24", + "Open": 97.74197337983804, + "Close": 95.96646881103516, + "Volume": 7614100 + }, + { + "Date": "2026-02-25", + "Open": 95.53994974982524, + "Close": 95.86727905273438, + "Volume": 6830600 + }, + { + "Date": "2026-02-26", + "Open": 96.31362682778854, + "Close": 96.24419403076172, + "Volume": 7910700 + }, + { + "Date": "2026-02-27", + "Open": 95.90695682854322, + "Close": 96.86910247802734, + "Volume": 8290500 + }, + { + "Date": "2026-03-02", + "Open": 96.32355400957685, + "Close": 97.30553436279297, + "Volume": 6393800 + }, + { + "Date": "2026-03-03", + "Open": 96.48225072049405, + "Close": 95.92678833007812, + "Volume": 6727700 + }, + { + "Date": "2026-03-04", + "Open": 95.89703050656794, + "Close": 94.82577514648438, + "Volume": 7235800 + }, + { + "Date": "2026-03-05", + "Open": 93.9826661160969, + "Close": 92.25675964355469, + "Volume": 8367800 + }, + { + "Date": "2026-03-06", + "Open": 91.74096088438232, + "Close": 90.1638412475586, + "Volume": 10786900 + }, + { + "Date": "2026-03-09", + "Open": 89.27112884639607, + "Close": 90.60027313232422, + "Volume": 11112400 + }, + { + "Date": "2026-03-10", + "Open": 90.47132739078761, + "Close": 89.16201782226562, + "Volume": 8834400 + }, + { + "Date": "2026-03-11", + "Open": 89.27113085856371, + "Close": 88.24947357177734, + "Volume": 7971900 + }, + { + "Date": "2026-03-12", + "Open": 88.6561509692863, + "Close": 86.67234802246094, + "Volume": 11033900 + }, + { + "Date": "2026-03-13", + "Open": 86.95008866947018, + "Close": 86.43429565429688, + "Volume": 7923400 + }, + { + "Date": "2026-03-16", + "Open": 86.70211053251462, + "Close": 87.52538299560547, + "Volume": 8109900 + }, + { + "Date": "2026-03-17", + "Open": 87.74360484164154, + "Close": 87.72377014160156, + "Volume": 6283000 + }, + { + "Date": "2026-03-18", + "Open": 87.33692428418452, + "Close": 86.50372314453125, + "Volume": 7081800 + }, + { + "Date": "2026-03-19", + "Open": 86.54340084180666, + "Close": 86.1664810180664, + "Volume": 5755300 + }, + { + "Date": "2026-03-20", + "Open": 86.12680666737296, + "Close": 85.46223449707031, + "Volume": 11113900 + }, + { + "Date": "2026-03-23", + "Open": 86.53348309394282, + "Close": 86.46405029296875, + "Volume": 6903300 + }, + { + "Date": "2026-03-24", + "Open": 85.78955488977628, + "Close": 85.87882995605469, + "Volume": 6696400 + }, + { + "Date": "2026-03-25", + "Open": 86.19623474191769, + "Close": 87.17821502685547, + "Volume": 9380100 + }, + { + "Date": "2026-03-26", + "Open": 86.59300038795298, + "Close": 86.95999908447266, + "Volume": 10770100 + }, + { + "Date": "2026-03-27", + "Open": 87.31999969482422, + "Close": 87.13999938964844, + "Volume": 10312100 + }, + { + "Date": "2026-03-30", + "Open": 87.44999694824219, + "Close": 85.73999786376953, + "Volume": 8716200 + }, + { + "Date": "2026-03-31", + "Open": 86.72000122070312, + "Close": 86.6500015258789, + "Volume": 7342200 + }, + { + "Date": "2026-04-01", + "Open": 86.58000183105469, + "Close": 86.05999755859375, + "Volume": 7408400 + }, + { + "Date": "2026-04-02", + "Open": 85.86000061035156, + "Close": 86.62999725341797, + "Volume": 4687400 + }, + { + "Date": "2026-04-06", + "Open": 86.43000030517578, + "Close": 86.27999877929688, + "Volume": 4532300 + }, + { + "Date": "2026-04-07", + "Open": 85.98999786376953, + "Close": 86.41999816894531, + "Volume": 6991500 + }, + { + "Date": "2026-04-08", + "Open": 87.86499786376953, + "Close": 87.86000061035156, + "Volume": 1833161 + } + ], + "MCO": [ + { + "Date": "2025-11-26", + "Open": 483.90414605547323, + "Close": 486.0794372558594, + "Volume": 548200 + }, + { + "Date": "2025-11-28", + "Open": 486.44863265045086, + "Close": 489.7215576171875, + "Volume": 278600 + }, + { + "Date": "2025-12-01", + "Open": 486.7180342180886, + "Close": 486.1891784667969, + "Volume": 1037000 + }, + { + "Date": "2025-12-02", + "Open": 487.4963325316829, + "Close": 486.7878723144531, + "Volume": 717700 + }, + { + "Date": "2025-12-03", + "Open": 486.81782751196573, + "Close": 490.94891357421875, + "Volume": 545400 + }, + { + "Date": "2025-12-04", + "Open": 490.549727562371, + "Close": 488.4243469238281, + "Volume": 466000 + }, + { + "Date": "2025-12-05", + "Open": 487.24687196534927, + "Close": 495.42919921875, + "Volume": 557100 + }, + { + "Date": "2025-12-08", + "Open": 493.0244184639125, + "Close": 486.0794372558594, + "Volume": 496200 + }, + { + "Date": "2025-12-09", + "Open": 486.31888823004397, + "Close": 485.321044921875, + "Volume": 619000 + }, + { + "Date": "2025-12-10", + "Open": 484.6824448074103, + "Close": 478.9548034667969, + "Volume": 2442500 + }, + { + "Date": "2025-12-11", + "Open": 481.4693911757514, + "Close": 484.4629211425781, + "Volume": 663800 + }, + { + "Date": "2025-12-12", + "Open": 485.1115141281815, + "Close": 485.5505676269531, + "Volume": 736500 + }, + { + "Date": "2025-12-15", + "Open": 488.94321664663465, + "Close": 486.4486083984375, + "Volume": 1028200 + }, + { + "Date": "2025-12-16", + "Open": 493.4235444130569, + "Close": 491.936767578125, + "Volume": 892800 + }, + { + "Date": "2025-12-17", + "Open": 490.5896558031039, + "Close": 497.9437561035156, + "Volume": 1279300 + }, + { + "Date": "2025-12-18", + "Open": 500.8474840631521, + "Close": 496.61663818359375, + "Volume": 1092600 + }, + { + "Date": "2025-12-19", + "Open": 497.6344247584627, + "Close": 501.9949951171875, + "Volume": 1297100 + }, + { + "Date": "2025-12-22", + "Open": 500.48828165298045, + "Close": 508.55084228515625, + "Volume": 540600 + }, + { + "Date": "2025-12-23", + "Open": 507.7725452280833, + "Close": 514.2785034179688, + "Volume": 568700 + }, + { + "Date": "2025-12-24", + "Open": 514.8871600105533, + "Close": 516.1644287109375, + "Volume": 294500 + }, + { + "Date": "2025-12-26", + "Open": 516.0845551945645, + "Close": 518.9183959960938, + "Volume": 347700 + }, + { + "Date": "2025-12-29", + "Open": 519.5271494357395, + "Close": 517.9405517578125, + "Volume": 361200 + }, + { + "Date": "2025-12-30", + "Open": 515.8849994698255, + "Close": 514.6376953125, + "Volume": 546800 + }, + { + "Date": "2025-12-31", + "Open": 513.7096996528866, + "Close": 509.7482604980469, + "Volume": 519200 + }, + { + "Date": "2026-01-02", + "Open": 508.6206971164476, + "Close": 497.90386962890625, + "Volume": 753500 + }, + { + "Date": "2026-01-05", + "Open": 501.41628743656753, + "Close": 525.7437133789062, + "Volume": 1284400 + }, + { + "Date": "2026-01-06", + "Open": 525.4143907640096, + "Close": 531.750732421875, + "Volume": 789000 + }, + { + "Date": "2026-01-07", + "Open": 534.1256296250049, + "Close": 530.2938842773438, + "Volume": 681700 + }, + { + "Date": "2026-01-08", + "Open": 529.3458879199399, + "Close": 530.0244140625, + "Volume": 660300 + }, + { + "Date": "2026-01-09", + "Open": 530.1541719670311, + "Close": 530.4635009765625, + "Volume": 654000 + }, + { + "Date": "2026-01-12", + "Open": 526.3324161965749, + "Close": 533.9659423828125, + "Volume": 657100 + }, + { + "Date": "2026-01-13", + "Open": 534.664397697434, + "Close": 533.7463989257812, + "Volume": 755800 + }, + { + "Date": "2026-01-14", + "Open": 530.7528788067107, + "Close": 534.8240356445312, + "Volume": 671100 + }, + { + "Date": "2026-01-15", + "Open": 537.1091520628158, + "Close": 538.4462280273438, + "Volume": 701300 + }, + { + "Date": "2026-01-16", + "Open": 538.436216560529, + "Close": 537.7576904296875, + "Volume": 651900 + }, + { + "Date": "2026-01-20", + "Open": 527.7493567999028, + "Close": 516.184326171875, + "Volume": 950500 + }, + { + "Date": "2026-01-21", + "Open": 518.9883071292041, + "Close": 523.6881713867188, + "Volume": 611100 + }, + { + "Date": "2026-01-22", + "Open": 527.0508689088421, + "Close": 529.096435546875, + "Volume": 612400 + }, + { + "Date": "2026-01-23", + "Open": 527.7692821217198, + "Close": 522.9097900390625, + "Volume": 590400 + }, + { + "Date": "2026-01-26", + "Open": 523.4186854094978, + "Close": 524.2868041992188, + "Volume": 445600 + }, + { + "Date": "2026-01-27", + "Open": 522.5805651966274, + "Close": 517.7509765625, + "Volume": 727800 + }, + { + "Date": "2026-01-28", + "Open": 515.5956310339692, + "Close": 515.5057983398438, + "Volume": 726600 + }, + { + "Date": "2026-01-29", + "Open": 516.3440538309836, + "Close": 514.33837890625, + "Volume": 904600 + }, + { + "Date": "2026-01-30", + "Open": 511.90363173052697, + "Close": 514.4481201171875, + "Volume": 662100 + }, + { + "Date": "2026-02-02", + "Open": 515.036853044026, + "Close": 515.9348754882812, + "Volume": 806200 + }, + { + "Date": "2026-02-03", + "Open": 501.6258115978886, + "Close": 470.0340881347656, + "Volume": 2247700 + }, + { + "Date": "2026-02-04", + "Open": 466.42188807995643, + "Close": 460.2153015136719, + "Volume": 3180400 + }, + { + "Date": "2026-02-05", + "Open": 464.83531925269426, + "Close": 456.712890625, + "Volume": 2568500 + }, + { + "Date": "2026-02-06", + "Open": 460.4847621009485, + "Close": 451.5141296386719, + "Volume": 1836500 + }, + { + "Date": "2026-02-09", + "Open": 451.06510552489084, + "Close": 448.5006408691406, + "Volume": 1887900 + }, + { + "Date": "2026-02-10", + "Open": 415.39220240213024, + "Close": 418.0564270019531, + "Volume": 3939300 + }, + { + "Date": "2026-02-11", + "Open": 417.4677152012184, + "Close": 411.3409729003906, + "Volume": 2002700 + }, + { + "Date": "2026-02-12", + "Open": 412.2490174340738, + "Close": 414.1947937011719, + "Volume": 2082700 + }, + { + "Date": "2026-02-13", + "Open": 415.35229843649296, + "Close": 425.52032470703125, + "Volume": 2273100 + }, + { + "Date": "2026-02-17", + "Open": 429.3220882959009, + "Close": 422.3072509765625, + "Volume": 1933400 + }, + { + "Date": "2026-02-18", + "Open": 437.89356633906704, + "Close": 449.7878723144531, + "Volume": 2360000 + }, + { + "Date": "2026-02-19", + "Open": 452.25255013661734, + "Close": 448.321044921875, + "Volume": 1605800 + }, + { + "Date": "2026-02-20", + "Open": 445.78651783344964, + "Close": 446.8542175292969, + "Volume": 1064900 + }, + { + "Date": "2026-02-23", + "Open": 444.12007910277174, + "Close": 436.1672668457031, + "Volume": 1405100 + }, + { + "Date": "2026-02-24", + "Open": 437.0753248858127, + "Close": 451.5939636230469, + "Volume": 1506800 + }, + { + "Date": "2026-02-25", + "Open": 454.0187225676363, + "Close": 462.37066650390625, + "Volume": 1752900 + }, + { + "Date": "2026-02-26", + "Open": 466.88093121793844, + "Close": 478.4359436035156, + "Volume": 1744500 + }, + { + "Date": "2026-02-27", + "Open": 474.03545512401575, + "Close": 476.55999755859375, + "Volume": 1788400 + }, + { + "Date": "2026-03-02", + "Open": 469.5, + "Close": 466.1000061035156, + "Volume": 1974000 + }, + { + "Date": "2026-03-03", + "Open": 458.2300109863281, + "Close": 464.29998779296875, + "Volume": 1786400 + }, + { + "Date": "2026-03-04", + "Open": 465.8699951171875, + "Close": 471.010009765625, + "Volume": 1395100 + }, + { + "Date": "2026-03-05", + "Open": 466.6099853515625, + "Close": 470.04998779296875, + "Volume": 1904100 + }, + { + "Date": "2026-03-06", + "Open": 463.95001220703125, + "Close": 471.9700012207031, + "Volume": 1434600 + }, + { + "Date": "2026-03-09", + "Open": 464.44000244140625, + "Close": 462.69000244140625, + "Volume": 1297900 + }, + { + "Date": "2026-03-10", + "Open": 461.25, + "Close": 452.2300109863281, + "Volume": 1282800 + }, + { + "Date": "2026-03-11", + "Open": 452.0, + "Close": 445.92999267578125, + "Volume": 1562600 + }, + { + "Date": "2026-03-12", + "Open": 439.04998779296875, + "Close": 426.4700012207031, + "Volume": 2460100 + }, + { + "Date": "2026-03-13", + "Open": 430.8500061035156, + "Close": 430.010009765625, + "Volume": 1265300 + }, + { + "Date": "2026-03-16", + "Open": 433.79998779296875, + "Close": 432.69000244140625, + "Volume": 1129500 + }, + { + "Date": "2026-03-17", + "Open": 437.4200134277344, + "Close": 441.0299987792969, + "Volume": 1109900 + }, + { + "Date": "2026-03-18", + "Open": 435.8699951171875, + "Close": 438.6700134277344, + "Volume": 1432000 + }, + { + "Date": "2026-03-19", + "Open": 431.6000061035156, + "Close": 435.79998779296875, + "Volume": 1217000 + }, + { + "Date": "2026-03-20", + "Open": 435.5799865722656, + "Close": 435.1199951171875, + "Volume": 1899900 + }, + { + "Date": "2026-03-23", + "Open": 443.239990234375, + "Close": 441.07000732421875, + "Volume": 1215800 + }, + { + "Date": "2026-03-24", + "Open": 436.7699890136719, + "Close": 428.4599914550781, + "Volume": 1393200 + }, + { + "Date": "2026-03-25", + "Open": 433.4100036621094, + "Close": 428.04998779296875, + "Volume": 1124100 + }, + { + "Date": "2026-03-26", + "Open": 423.9800109863281, + "Close": 432.2799987792969, + "Volume": 1281000 + }, + { + "Date": "2026-03-27", + "Open": 427.80999755859375, + "Close": 424.8399963378906, + "Volume": 1125300 + }, + { + "Date": "2026-03-30", + "Open": 428.95001220703125, + "Close": 432.04998779296875, + "Volume": 950700 + }, + { + "Date": "2026-03-31", + "Open": 438.5299987792969, + "Close": 436.25, + "Volume": 1008500 + }, + { + "Date": "2026-04-01", + "Open": 437.7699890136719, + "Close": 438.7799987792969, + "Volume": 1111700 + }, + { + "Date": "2026-04-02", + "Open": 432.4200134277344, + "Close": 440.7900085449219, + "Volume": 793900 + }, + { + "Date": "2026-04-06", + "Open": 439.17999267578125, + "Close": 444.1000061035156, + "Volume": 457200 + }, + { + "Date": "2026-04-07", + "Open": 442.239990234375, + "Close": 438.0, + "Volume": 684700 + }, + { + "Date": "2026-04-08", + "Open": 450.25, + "Close": 453.7300109863281, + "Volume": 239301 + } + ], + "MGM": [ + { + "Date": "2025-11-26", + "Open": 34.119998931884766, + "Close": 34.779998779296875, + "Volume": 4340700 + }, + { + "Date": "2025-11-28", + "Open": 34.869998931884766, + "Close": 35.290000915527344, + "Volume": 1863100 + }, + { + "Date": "2025-12-01", + "Open": 35.400001525878906, + "Close": 35.439998626708984, + "Volume": 4748100 + }, + { + "Date": "2025-12-02", + "Open": 35.47999954223633, + "Close": 35.34000015258789, + "Volume": 3549600 + }, + { + "Date": "2025-12-03", + "Open": 35.400001525878906, + "Close": 35.540000915527344, + "Volume": 2502800 + }, + { + "Date": "2025-12-04", + "Open": 35.619998931884766, + "Close": 35.38999938964844, + "Volume": 3390600 + }, + { + "Date": "2025-12-05", + "Open": 35.41999816894531, + "Close": 36.06999969482422, + "Volume": 6642300 + }, + { + "Date": "2025-12-08", + "Open": 36.099998474121094, + "Close": 35.31999969482422, + "Volume": 3003100 + }, + { + "Date": "2025-12-09", + "Open": 35.09000015258789, + "Close": 35.88999938964844, + "Volume": 3303100 + }, + { + "Date": "2025-12-10", + "Open": 36.380001068115234, + "Close": 37.20000076293945, + "Volume": 5617800 + }, + { + "Date": "2025-12-11", + "Open": 37.2599983215332, + "Close": 37.439998626708984, + "Volume": 3668500 + }, + { + "Date": "2025-12-12", + "Open": 38.0, + "Close": 37.400001525878906, + "Volume": 3297400 + }, + { + "Date": "2025-12-15", + "Open": 37.689998626708984, + "Close": 37.380001068115234, + "Volume": 4858700 + }, + { + "Date": "2025-12-16", + "Open": 37.31999969482422, + "Close": 36.84000015258789, + "Volume": 3870700 + }, + { + "Date": "2025-12-17", + "Open": 36.380001068115234, + "Close": 36.20000076293945, + "Volume": 4442500 + }, + { + "Date": "2025-12-18", + "Open": 36.400001525878906, + "Close": 36.77000045776367, + "Volume": 4162300 + }, + { + "Date": "2025-12-19", + "Open": 36.77000045776367, + "Close": 37.29999923706055, + "Volume": 4318200 + }, + { + "Date": "2025-12-22", + "Open": 37.470001220703125, + "Close": 37.54999923706055, + "Volume": 3039900 + }, + { + "Date": "2025-12-23", + "Open": 37.540000915527344, + "Close": 36.970001220703125, + "Volume": 3102900 + }, + { + "Date": "2025-12-24", + "Open": 36.81999969482422, + "Close": 37.09000015258789, + "Volume": 1695000 + }, + { + "Date": "2025-12-26", + "Open": 37.2400016784668, + "Close": 37.68000030517578, + "Volume": 2604300 + }, + { + "Date": "2025-12-29", + "Open": 37.43000030517578, + "Close": 37.15999984741211, + "Volume": 3243000 + }, + { + "Date": "2025-12-30", + "Open": 37.06999969482422, + "Close": 36.72999954223633, + "Volume": 2294800 + }, + { + "Date": "2025-12-31", + "Open": 36.66999816894531, + "Close": 36.4900016784668, + "Volume": 2583200 + }, + { + "Date": "2026-01-02", + "Open": 36.630001068115234, + "Close": 36.4900016784668, + "Volume": 4241800 + }, + { + "Date": "2026-01-05", + "Open": 36.060001373291016, + "Close": 35.959999084472656, + "Volume": 6406200 + }, + { + "Date": "2026-01-06", + "Open": 36.029998779296875, + "Close": 35.7400016784668, + "Volume": 5568400 + }, + { + "Date": "2026-01-07", + "Open": 35.5, + "Close": 34.119998931884766, + "Volume": 7175500 + }, + { + "Date": "2026-01-08", + "Open": 33.90999984741211, + "Close": 35.150001525878906, + "Volume": 7261800 + }, + { + "Date": "2026-01-09", + "Open": 35.68000030517578, + "Close": 34.45000076293945, + "Volume": 5329900 + }, + { + "Date": "2026-01-12", + "Open": 34.04999923706055, + "Close": 34.81999969482422, + "Volume": 4557200 + }, + { + "Date": "2026-01-13", + "Open": 34.66999816894531, + "Close": 34.650001525878906, + "Volume": 4203800 + }, + { + "Date": "2026-01-14", + "Open": 34.459999084472656, + "Close": 34.40999984741211, + "Volume": 4283000 + }, + { + "Date": "2026-01-15", + "Open": 34.470001220703125, + "Close": 35.40999984741211, + "Volume": 4360200 + }, + { + "Date": "2026-01-16", + "Open": 34.81999969482422, + "Close": 34.97999954223633, + "Volume": 5314600 + }, + { + "Date": "2026-01-20", + "Open": 34.540000915527344, + "Close": 33.599998474121094, + "Volume": 4729200 + }, + { + "Date": "2026-01-21", + "Open": 33.86000061035156, + "Close": 33.900001525878906, + "Volume": 4012200 + }, + { + "Date": "2026-01-22", + "Open": 34.2400016784668, + "Close": 34.41999816894531, + "Volume": 3243900 + }, + { + "Date": "2026-01-23", + "Open": 34.540000915527344, + "Close": 34.029998779296875, + "Volume": 2696800 + }, + { + "Date": "2026-01-26", + "Open": 33.970001220703125, + "Close": 34.099998474121094, + "Volume": 3085400 + }, + { + "Date": "2026-01-27", + "Open": 33.84000015258789, + "Close": 33.47999954223633, + "Volume": 2572000 + }, + { + "Date": "2026-01-28", + "Open": 33.59000015258789, + "Close": 32.75, + "Volume": 4424600 + }, + { + "Date": "2026-01-29", + "Open": 32.84000015258789, + "Close": 33.34000015258789, + "Volume": 4152800 + }, + { + "Date": "2026-01-30", + "Open": 33.22999954223633, + "Close": 33.540000915527344, + "Volume": 4755700 + }, + { + "Date": "2026-02-02", + "Open": 33.5, + "Close": 33.4900016784668, + "Volume": 3622100 + }, + { + "Date": "2026-02-03", + "Open": 33.220001220703125, + "Close": 34.16999816894531, + "Volume": 6232700 + }, + { + "Date": "2026-02-04", + "Open": 38.189998626708984, + "Close": 36.93000030517578, + "Volume": 13038900 + }, + { + "Date": "2026-02-05", + "Open": 35.97999954223633, + "Close": 36.279998779296875, + "Volume": 10483300 + }, + { + "Date": "2026-02-06", + "Open": 36.22999954223633, + "Close": 37.4900016784668, + "Volume": 6089800 + }, + { + "Date": "2026-02-09", + "Open": 37.66999816894531, + "Close": 38.060001373291016, + "Volume": 4227200 + }, + { + "Date": "2026-02-10", + "Open": 38.099998474121094, + "Close": 37.36000061035156, + "Volume": 4194600 + }, + { + "Date": "2026-02-11", + "Open": 37.43000030517578, + "Close": 36.36000061035156, + "Volume": 3605100 + }, + { + "Date": "2026-02-12", + "Open": 36.7400016784668, + "Close": 34.189998626708984, + "Volume": 7255400 + }, + { + "Date": "2026-02-13", + "Open": 34.06999969482422, + "Close": 34.13999938964844, + "Volume": 4018000 + }, + { + "Date": "2026-02-17", + "Open": 34.02000045776367, + "Close": 34.27000045776367, + "Volume": 3741800 + }, + { + "Date": "2026-02-18", + "Open": 34.560001373291016, + "Close": 37.189998626708984, + "Volume": 5581100 + }, + { + "Date": "2026-02-19", + "Open": 36.79999923706055, + "Close": 36.459999084472656, + "Volume": 4419400 + }, + { + "Date": "2026-02-20", + "Open": 36.33000183105469, + "Close": 36.790000915527344, + "Volume": 3698900 + }, + { + "Date": "2026-02-23", + "Open": 36.459999084472656, + "Close": 34.25, + "Volume": 6141400 + }, + { + "Date": "2026-02-24", + "Open": 34.400001525878906, + "Close": 35.04999923706055, + "Volume": 3315700 + }, + { + "Date": "2026-02-25", + "Open": 35.31999969482422, + "Close": 35.560001373291016, + "Volume": 5126600 + }, + { + "Date": "2026-02-26", + "Open": 36.0, + "Close": 37.619998931884766, + "Volume": 7327200 + }, + { + "Date": "2026-02-27", + "Open": 36.86000061035156, + "Close": 36.86000061035156, + "Volume": 6606700 + }, + { + "Date": "2026-03-02", + "Open": 35.779998779296875, + "Close": 35.720001220703125, + "Volume": 4586000 + }, + { + "Date": "2026-03-03", + "Open": 34.79999923706055, + "Close": 35.849998474121094, + "Volume": 4809700 + }, + { + "Date": "2026-03-04", + "Open": 35.939998626708984, + "Close": 36.68000030517578, + "Volume": 4408400 + }, + { + "Date": "2026-03-05", + "Open": 36.22999954223633, + "Close": 37.130001068115234, + "Volume": 4391300 + }, + { + "Date": "2026-03-06", + "Open": 36.400001525878906, + "Close": 35.56999969482422, + "Volume": 4598800 + }, + { + "Date": "2026-03-09", + "Open": 34.75, + "Close": 35.63999938964844, + "Volume": 7072800 + }, + { + "Date": "2026-03-10", + "Open": 35.369998931884766, + "Close": 35.0, + "Volume": 3907300 + }, + { + "Date": "2026-03-11", + "Open": 35.119998931884766, + "Close": 36.290000915527344, + "Volume": 7242100 + }, + { + "Date": "2026-03-12", + "Open": 35.5, + "Close": 36.29999923706055, + "Volume": 4450000 + }, + { + "Date": "2026-03-13", + "Open": 36.84000015258789, + "Close": 36.68000030517578, + "Volume": 3807400 + }, + { + "Date": "2026-03-16", + "Open": 37.220001220703125, + "Close": 35.97999954223633, + "Volume": 5871100 + }, + { + "Date": "2026-03-17", + "Open": 36.400001525878906, + "Close": 36.86000061035156, + "Volume": 3662700 + }, + { + "Date": "2026-03-18", + "Open": 36.560001373291016, + "Close": 36.369998931884766, + "Volume": 3434800 + }, + { + "Date": "2026-03-19", + "Open": 35.95000076293945, + "Close": 37.13999938964844, + "Volume": 4145600 + }, + { + "Date": "2026-03-20", + "Open": 36.869998931884766, + "Close": 35.369998931884766, + "Volume": 9065500 + }, + { + "Date": "2026-03-23", + "Open": 36.9900016784668, + "Close": 36.95000076293945, + "Volume": 5717600 + }, + { + "Date": "2026-03-24", + "Open": 36.79999923706055, + "Close": 37.11000061035156, + "Volume": 6472000 + }, + { + "Date": "2026-03-25", + "Open": 37.439998626708984, + "Close": 37.4900016784668, + "Volume": 4112000 + }, + { + "Date": "2026-03-26", + "Open": 37.59000015258789, + "Close": 37.56999969482422, + "Volume": 5130100 + }, + { + "Date": "2026-03-27", + "Open": 37.31999969482422, + "Close": 36.31999969482422, + "Volume": 4700600 + }, + { + "Date": "2026-03-30", + "Open": 36.31999969482422, + "Close": 35.619998931884766, + "Volume": 3402300 + }, + { + "Date": "2026-03-31", + "Open": 36.130001068115234, + "Close": 37.0099983215332, + "Volume": 3569600 + }, + { + "Date": "2026-04-01", + "Open": 37.45000076293945, + "Close": 36.779998779296875, + "Volume": 4079500 + }, + { + "Date": "2026-04-02", + "Open": 36.20000076293945, + "Close": 36.68000030517578, + "Volume": 3428100 + }, + { + "Date": "2026-04-06", + "Open": 36.630001068115234, + "Close": 37.599998474121094, + "Volume": 2935600 + }, + { + "Date": "2026-04-07", + "Open": 37.439998626708984, + "Close": 37.88999938964844, + "Volume": 3581400 + }, + { + "Date": "2026-04-08", + "Open": 39.0099983215332, + "Close": 37.779998779296875, + "Volume": 1024028 + } + ], + "META": [ + { + "Date": "2025-11-26", + "Open": 636.6252677780955, + "Close": 632.5520629882812, + "Volume": 15209500 + }, + { + "Date": "2025-11-28", + "Open": 635.0179876534709, + "Close": 646.8681640625, + "Volume": 11033200 + }, + { + "Date": "2025-12-01", + "Open": 638.4821234657416, + "Close": 639.7999267578125, + "Volume": 13029900 + }, + { + "Date": "2025-12-02", + "Open": 641.2675300698932, + "Close": 646.01953125, + "Volume": 11640900 + }, + { + "Date": "2025-12-03", + "Open": 643.3340098224904, + "Close": 638.5320434570312, + "Volume": 11134300 + }, + { + "Date": "2025-12-04", + "Open": 674.87134871331, + "Close": 660.425537109375, + "Volume": 29874600 + }, + { + "Date": "2025-12-05", + "Open": 662.8913386215002, + "Close": 672.2955932617188, + "Volume": 21207900 + }, + { + "Date": "2025-12-08", + "Open": 668.2224435191038, + "Close": 665.6866455078125, + "Volume": 13161000 + }, + { + "Date": "2025-12-09", + "Open": 662.6617867420982, + "Close": 655.8631591796875, + "Volume": 12997100 + }, + { + "Date": "2025-12-10", + "Open": 648.8648024836247, + "Close": 649.0444946289062, + "Volume": 16910900 + }, + { + "Date": "2025-12-11", + "Open": 642.2158631242634, + "Close": 651.6201782226562, + "Volume": 13056700 + }, + { + "Date": "2025-12-12", + "Open": 648.7150654102267, + "Close": 643.1543579101562, + "Volume": 14016900 + }, + { + "Date": "2025-12-15", + "Open": 645.1476664750544, + "Close": 646.9561157226562, + "Volume": 15549100 + }, + { + "Date": "2025-12-16", + "Open": 642.9495426008936, + "Close": 656.587890625, + "Volume": 14309100 + }, + { + "Date": "2025-12-17", + "Open": 655.0491556477624, + "Close": 648.9443969726562, + "Volume": 15598500 + }, + { + "Date": "2025-12-18", + "Open": 656.4679564970005, + "Close": 663.881591796875, + "Volume": 20260300 + }, + { + "Date": "2025-12-19", + "Open": 665.8499012351181, + "Close": 658.2064819335938, + "Volume": 49977100 + }, + { + "Date": "2025-12-22", + "Open": 661.0840391473547, + "Close": 660.9341430664062, + "Volume": 15659400 + }, + { + "Date": "2025-12-23", + "Open": 659.4853234816244, + "Close": 664.3711547851562, + "Volume": 8486800 + }, + { + "Date": "2025-12-24", + "Open": 661.9632786179176, + "Close": 666.9789428710938, + "Volume": 5627500 + }, + { + "Date": "2025-12-26", + "Open": 667.4885344385556, + "Close": 662.7225952148438, + "Volume": 7133800 + }, + { + "Date": "2025-12-29", + "Open": 657.4471149030659, + "Close": 658.1265258789062, + "Volume": 8506500 + }, + { + "Date": "2025-12-30", + "Open": 658.1265110341435, + "Close": 665.3803100585938, + "Volume": 9187500 + }, + { + "Date": "2025-12-31", + "Open": 664.1813161961976, + "Close": 659.5253295898438, + "Volume": 7940400 + }, + { + "Date": "2026-01-02", + "Open": 662.1630447721155, + "Close": 649.8535766601562, + "Volume": 13726500 + }, + { + "Date": "2026-01-05", + "Open": 650.4531272549772, + "Close": 658.2264404296875, + "Volume": 12213700 + }, + { + "Date": "2026-01-06", + "Open": 659.0057810200069, + "Close": 660.0548706054688, + "Volume": 11074400 + }, + { + "Date": "2026-01-07", + "Open": 655.0791375151089, + "Close": 648.1350708007812, + "Volume": 12846300 + }, + { + "Date": "2026-01-08", + "Open": 645.3274855180696, + "Close": 645.50732421875, + "Volume": 11921700 + }, + { + "Date": "2026-01-09", + "Open": 644.8878661181845, + "Close": 652.5013427734375, + "Volume": 11634900 + }, + { + "Date": "2026-01-12", + "Open": 651.9718010113269, + "Close": 641.4207763671875, + "Volume": 14797200 + }, + { + "Date": "2026-01-13", + "Open": 641.720599826752, + "Close": 630.5501708984375, + "Volume": 18030400 + }, + { + "Date": "2026-01-14", + "Open": 625.9640568168747, + "Close": 614.9934692382812, + "Volume": 15527900 + }, + { + "Date": "2026-01-15", + "Open": 617.9508982377323, + "Close": 620.2689208984375, + "Volume": 13076100 + }, + { + "Date": "2026-01-16", + "Open": 623.6460522405506, + "Close": 619.7194213867188, + "Volume": 17012500 + }, + { + "Date": "2026-01-20", + "Open": 607.3600037753715, + "Close": 603.6032104492188, + "Volume": 15169600 + }, + { + "Date": "2026-01-21", + "Open": 606.2209580964126, + "Close": 612.4356689453125, + "Volume": 14494700 + }, + { + "Date": "2026-01-22", + "Open": 628.811597152667, + "Close": 647.0759887695312, + "Volume": 21394700 + }, + { + "Date": "2026-01-23", + "Open": 644.2184496993522, + "Close": 658.1964721679688, + "Volume": 22797700 + }, + { + "Date": "2026-01-26", + "Open": 664.5609947255355, + "Close": 671.7847900390625, + "Volume": 16327400 + }, + { + "Date": "2026-01-27", + "Open": 674.0129574053085, + "Close": 672.394287109375, + "Volume": 13297400 + }, + { + "Date": "2026-01-28", + "Open": 673.9229813666298, + "Close": 668.1578979492188, + "Volume": 25709600 + }, + { + "Date": "2026-01-29", + "Open": 736.7991536844581, + "Close": 737.6784057617188, + "Volume": 59852900 + }, + { + "Date": "2026-01-30", + "Open": 726.8776752394725, + "Close": 715.8870849609375, + "Volume": 23744600 + }, + { + "Date": "2026-02-02", + "Open": 713.9886602426056, + "Close": 705.8056640625, + "Volume": 14365200 + }, + { + "Date": "2026-02-03", + "Open": 706.7648539132639, + "Close": 691.1082763671875, + "Volume": 13760700 + }, + { + "Date": "2026-02-04", + "Open": 687.1416843315144, + "Close": 668.417724609375, + "Volume": 16882800 + }, + { + "Date": "2026-02-05", + "Open": 663.0123852284637, + "Close": 669.63671875, + "Volume": 17131800 + }, + { + "Date": "2026-02-06", + "Open": 664.920685797671, + "Close": 660.8941650390625, + "Volume": 18159300 + }, + { + "Date": "2026-02-09", + "Open": 662.6126578425271, + "Close": 676.640625, + "Volume": 14837500 + }, + { + "Date": "2026-02-10", + "Open": 677.0202983345941, + "Close": 670.1461791992188, + "Volume": 10455800 + }, + { + "Date": "2026-02-11", + "Open": 673.4234361526849, + "Close": 668.1179809570312, + "Volume": 14323800 + }, + { + "Date": "2026-02-12", + "Open": 669.3968787035581, + "Close": 649.254150390625, + "Volume": 14960100 + }, + { + "Date": "2026-02-13", + "Open": 644.5481137374378, + "Close": 639.2227172851562, + "Volume": 12336400 + }, + { + "Date": "2026-02-17", + "Open": 638.952945338547, + "Close": 638.7431030273438, + "Volume": 12674700 + }, + { + "Date": "2026-02-18", + "Open": 633.2578140286595, + "Close": 642.6697387695312, + "Volume": 14649200 + }, + { + "Date": "2026-02-19", + "Open": 638.0237449576674, + "Close": 644.2284545898438, + "Volume": 10035700 + }, + { + "Date": "2026-02-20", + "Open": 639.1428111159805, + "Close": 655.09912109375, + "Volume": 14183500 + }, + { + "Date": "2026-02-23", + "Open": 651.9817939677475, + "Close": 636.7048950195312, + "Volume": 8605900 + }, + { + "Date": "2026-02-24", + "Open": 632.5384628258726, + "Close": 638.7531127929688, + "Volume": 10135600 + }, + { + "Date": "2026-02-25", + "Open": 641.9803720795121, + "Close": 653.1307983398438, + "Volume": 11330700 + }, + { + "Date": "2026-02-26", + "Open": 649.9935020296807, + "Close": 656.447998046875, + "Volume": 10637700 + }, + { + "Date": "2026-02-27", + "Open": 642.8995542116262, + "Close": 647.62548828125, + "Volume": 15703000 + }, + { + "Date": "2026-03-02", + "Open": 636.6149203669017, + "Close": 653.0009155273438, + "Volume": 9816100 + }, + { + "Date": "2026-03-03", + "Open": 647.7354225434952, + "Close": 654.5196533203125, + "Volume": 12263800 + }, + { + "Date": "2026-03-04", + "Open": 657.397151925757, + "Close": 667.1587524414062, + "Volume": 10810100 + }, + { + "Date": "2026-03-05", + "Open": 661.363765843265, + "Close": 660.0049438476562, + "Volume": 13341400 + }, + { + "Date": "2026-03-06", + "Open": 647.3457881163396, + "Close": 644.308349609375, + "Volume": 13159400 + }, + { + "Date": "2026-03-09", + "Open": 634.2369839533108, + "Close": 646.836181640625, + "Volume": 13489700 + }, + { + "Date": "2026-03-10", + "Open": 653.0009245574777, + "Close": 653.510498046875, + "Volume": 9859300 + }, + { + "Date": "2026-03-11", + "Open": 654.1999146227295, + "Close": 654.2998046875, + "Volume": 8977200 + }, + { + "Date": "2026-03-12", + "Open": 648.1950599902964, + "Close": 637.6340942382812, + "Volume": 11617500 + }, + { + "Date": "2026-03-13", + "Open": 623.3562813254467, + "Close": 613.1849975585938, + "Volume": 18957600 + }, + { + "Date": "2026-03-16", + "Open": 632.0, + "Close": 627.4500122070312, + "Volume": 15134900 + }, + { + "Date": "2026-03-17", + "Open": 627.989990234375, + "Close": 622.6599731445312, + "Volume": 10348800 + }, + { + "Date": "2026-03-18", + "Open": 616.3400268554688, + "Close": 615.6799926757812, + "Volume": 11726300 + }, + { + "Date": "2026-03-19", + "Open": 612.1500244140625, + "Close": 606.7000122070312, + "Volume": 13247700 + }, + { + "Date": "2026-03-20", + "Open": 603.530029296875, + "Close": 593.6599731445312, + "Volume": 21214900 + }, + { + "Date": "2026-03-23", + "Open": 605.7899780273438, + "Close": 604.0599975585938, + "Volume": 13638000 + }, + { + "Date": "2026-03-24", + "Open": 599.0999755859375, + "Close": 592.9199829101562, + "Volume": 10739700 + }, + { + "Date": "2026-03-25", + "Open": 598.739990234375, + "Close": 594.8900146484375, + "Volume": 12585000 + }, + { + "Date": "2026-03-26", + "Open": 582.489990234375, + "Close": 547.5399780273438, + "Volume": 35780100 + }, + { + "Date": "2026-03-27", + "Open": 540.0999755859375, + "Close": 525.719970703125, + "Volume": 30133000 + }, + { + "Date": "2026-03-30", + "Open": 536.3800048828125, + "Close": 536.3800048828125, + "Volume": 22795200 + }, + { + "Date": "2026-03-31", + "Open": 549.97998046875, + "Close": 572.1300048828125, + "Volume": 32898300 + }, + { + "Date": "2026-04-01", + "Open": 580.1300048828125, + "Close": 579.22998046875, + "Volume": 23608100 + }, + { + "Date": "2026-04-02", + "Open": 566.0399780273438, + "Close": 574.4600219726562, + "Volume": 13518500 + }, + { + "Date": "2026-04-06", + "Open": 577.6900024414062, + "Close": 573.02001953125, + "Volume": 9515700 + }, + { + "Date": "2026-04-07", + "Open": 572.47998046875, + "Close": 575.0499877929688, + "Volume": 9121000 + }, + { + "Date": "2026-04-08", + "Open": 605.7000122070312, + "Close": 593.8400268554688, + "Volume": 6612045 + } + ], + "MKTX": [ + { + "Date": "2025-11-26", + "Open": 163.7582164859561, + "Close": 163.4794464111328, + "Volume": 626500 + }, + { + "Date": "2025-11-28", + "Open": 164.09674904482387, + "Close": 163.1708221435547, + "Volume": 260800 + }, + { + "Date": "2025-12-01", + "Open": 161.44840907831673, + "Close": 159.28793334960938, + "Volume": 706200 + }, + { + "Date": "2025-12-02", + "Open": 159.35762493763002, + "Close": 160.05455017089844, + "Volume": 447500 + }, + { + "Date": "2025-12-03", + "Open": 160.57227319061795, + "Close": 159.00917053222656, + "Volume": 542800 + }, + { + "Date": "2025-12-04", + "Open": 163.18076201923392, + "Close": 166.5160675048828, + "Volume": 821600 + }, + { + "Date": "2025-12-05", + "Open": 166.61563667737303, + "Close": 166.50611877441406, + "Volume": 528800 + }, + { + "Date": "2025-12-08", + "Open": 166.17756597171316, + "Close": 164.33567810058594, + "Volume": 581200 + }, + { + "Date": "2025-12-09", + "Open": 173.32605818536422, + "Close": 172.400146484375, + "Volume": 859300 + }, + { + "Date": "2025-12-10", + "Open": 170.7573711070592, + "Close": 174.44114685058594, + "Volume": 797700 + }, + { + "Date": "2025-12-11", + "Open": 173.7442098594301, + "Close": 177.06956481933594, + "Volume": 853500 + }, + { + "Date": "2025-12-12", + "Open": 177.06956249601555, + "Close": 178.20455932617188, + "Volume": 957500 + }, + { + "Date": "2025-12-15", + "Open": 177.6569757391365, + "Close": 178.41363525390625, + "Volume": 691200 + }, + { + "Date": "2025-12-16", + "Open": 178.712316479203, + "Close": 178.6824493408203, + "Volume": 809500 + }, + { + "Date": "2025-12-17", + "Open": 178.47336542118583, + "Close": 181.08187866210938, + "Volume": 588000 + }, + { + "Date": "2025-12-18", + "Open": 181.09183396733474, + "Close": 180.25552368164062, + "Volume": 648100 + }, + { + "Date": "2025-12-19", + "Open": 179.09064714562575, + "Close": 177.99546813964844, + "Volume": 2903000 + }, + { + "Date": "2025-12-22", + "Open": 179.68800826998262, + "Close": 180.3849334716797, + "Volume": 690100 + }, + { + "Date": "2025-12-23", + "Open": 180.29533858459004, + "Close": 182.4359130859375, + "Volume": 514000 + }, + { + "Date": "2025-12-24", + "Open": 181.42038002520596, + "Close": 181.7389678955078, + "Volume": 200400 + }, + { + "Date": "2025-12-26", + "Open": 180.9325252339432, + "Close": 182.0575714111328, + "Volume": 309700 + }, + { + "Date": "2025-12-29", + "Open": 181.6095447843473, + "Close": 183.04322814941406, + "Volume": 347600 + }, + { + "Date": "2025-12-30", + "Open": 182.0177588683507, + "Close": 181.7091064453125, + "Volume": 285300 + }, + { + "Date": "2025-12-31", + "Open": 180.35506836511195, + "Close": 180.4546356201172, + "Volume": 401300 + }, + { + "Date": "2026-01-02", + "Open": 179.5187660974548, + "Close": 177.76649475097656, + "Volume": 482500 + }, + { + "Date": "2026-01-05", + "Open": 176.56178481141433, + "Close": 179.43910217285156, + "Volume": 646500 + }, + { + "Date": "2026-01-06", + "Open": 179.5088095301651, + "Close": 180.60397338867188, + "Volume": 480300 + }, + { + "Date": "2026-01-07", + "Open": 173.1866604853645, + "Close": 172.94772338867188, + "Volume": 1015700 + }, + { + "Date": "2026-01-08", + "Open": 172.05166663897256, + "Close": 170.92662048339844, + "Volume": 881400 + }, + { + "Date": "2026-01-09", + "Open": 169.3037855444365, + "Close": 168.02940368652344, + "Volume": 569900 + }, + { + "Date": "2026-01-12", + "Open": 167.8900260693975, + "Close": 169.35357666015625, + "Volume": 762300 + }, + { + "Date": "2026-01-13", + "Open": 169.2540039880459, + "Close": 169.62237548828125, + "Volume": 805900 + }, + { + "Date": "2026-01-14", + "Open": 170.518436467438, + "Close": 172.0218048095703, + "Volume": 557400 + }, + { + "Date": "2026-01-15", + "Open": 171.5837280984092, + "Close": 173.8935546875, + "Volume": 893700 + }, + { + "Date": "2026-01-16", + "Open": 174.0130288943309, + "Close": 175.3073272705078, + "Volume": 574300 + }, + { + "Date": "2026-01-20", + "Open": 173.7342540448664, + "Close": 171.72311401367188, + "Volume": 392700 + }, + { + "Date": "2026-01-21", + "Open": 170.99631902665377, + "Close": 171.17552185058594, + "Volume": 315700 + }, + { + "Date": "2026-01-22", + "Open": 170.5682186608806, + "Close": 170.90672302246094, + "Volume": 230400 + }, + { + "Date": "2026-01-23", + "Open": 170.0206251615089, + "Close": 170.767333984375, + "Volume": 338200 + }, + { + "Date": "2026-01-26", + "Open": 170.56822242358083, + "Close": 170.88681030273438, + "Volume": 402500 + }, + { + "Date": "2026-01-27", + "Open": 170.6279485660795, + "Close": 167.64111328125, + "Volume": 349100 + }, + { + "Date": "2026-01-28", + "Open": 168.10906369712887, + "Close": 167.82032775878906, + "Volume": 441700 + }, + { + "Date": "2026-01-29", + "Open": 168.88563019255002, + "Close": 167.87010192871094, + "Volume": 357800 + }, + { + "Date": "2026-01-30", + "Open": 169.18430620440765, + "Close": 168.4873809814453, + "Volume": 332200 + }, + { + "Date": "2026-02-02", + "Open": 168.00948970751816, + "Close": 165.6100616455078, + "Volume": 482100 + }, + { + "Date": "2026-02-03", + "Open": 163.788093871104, + "Close": 159.57666015625, + "Volume": 1074300 + }, + { + "Date": "2026-02-04", + "Open": 159.7857460752757, + "Close": 161.65748596191406, + "Volume": 572100 + }, + { + "Date": "2026-02-05", + "Open": 160.14415624334345, + "Close": 162.11546325683594, + "Volume": 968300 + }, + { + "Date": "2026-02-06", + "Open": 161.86656346507695, + "Close": 161.61766052246094, + "Volume": 1158500 + }, + { + "Date": "2026-02-09", + "Open": 161.87652168619775, + "Close": 170.47860717773438, + "Volume": 824200 + }, + { + "Date": "2026-02-10", + "Open": 171.15562387868948, + "Close": 176.53192138671875, + "Volume": 606400 + }, + { + "Date": "2026-02-11", + "Open": 174.57056315688993, + "Close": 177.9855194091797, + "Volume": 1076100 + }, + { + "Date": "2026-02-12", + "Open": 178.08507548801012, + "Close": 176.6812744140625, + "Volume": 715000 + }, + { + "Date": "2026-02-13", + "Open": 177.42798949308613, + "Close": 178.57293701171875, + "Volume": 466400 + }, + { + "Date": "2026-02-17", + "Open": 178.7023712586737, + "Close": 176.97000122070312, + "Volume": 446500 + }, + { + "Date": "2026-02-18", + "Open": 177.67999267578125, + "Close": 176.1199951171875, + "Volume": 604100 + }, + { + "Date": "2026-02-19", + "Open": 176.57000732421875, + "Close": 180.6999969482422, + "Volume": 605700 + }, + { + "Date": "2026-02-20", + "Open": 181.11000061035156, + "Close": 181.22999572753906, + "Volume": 375900 + }, + { + "Date": "2026-02-23", + "Open": 181.22999572753906, + "Close": 181.64999389648438, + "Volume": 366300 + }, + { + "Date": "2026-02-24", + "Open": 181.64999389648438, + "Close": 181.8300018310547, + "Volume": 387300 + }, + { + "Date": "2026-02-25", + "Open": 181.5800018310547, + "Close": 180.50999450683594, + "Volume": 346700 + }, + { + "Date": "2026-02-26", + "Open": 180.60000610351562, + "Close": 184.8699951171875, + "Volume": 468600 + }, + { + "Date": "2026-02-27", + "Open": 185.39999389648438, + "Close": 192.0, + "Volume": 1012500 + }, + { + "Date": "2026-03-02", + "Open": 191.5800018310547, + "Close": 192.0500030517578, + "Volume": 614100 + }, + { + "Date": "2026-03-03", + "Open": 189.52999877929688, + "Close": 193.61000061035156, + "Volume": 544400 + }, + { + "Date": "2026-03-04", + "Open": 192.24000549316406, + "Close": 189.4600067138672, + "Volume": 335100 + }, + { + "Date": "2026-03-05", + "Open": 182.49000549316406, + "Close": 184.44000244140625, + "Volume": 563800 + }, + { + "Date": "2026-03-06", + "Open": 185.47999572753906, + "Close": 186.11000061035156, + "Volume": 448000 + }, + { + "Date": "2026-03-09", + "Open": 185.97999572753906, + "Close": 185.1199951171875, + "Volume": 740100 + }, + { + "Date": "2026-03-10", + "Open": 184.92999267578125, + "Close": 182.17999267578125, + "Volume": 486600 + }, + { + "Date": "2026-03-11", + "Open": 181.74000549316406, + "Close": 179.0, + "Volume": 726600 + }, + { + "Date": "2026-03-12", + "Open": 178.8699951171875, + "Close": 181.49000549316406, + "Volume": 573600 + }, + { + "Date": "2026-03-13", + "Open": 183.1699981689453, + "Close": 180.1199951171875, + "Volume": 601800 + }, + { + "Date": "2026-03-16", + "Open": 179.83999633789062, + "Close": 180.3300018310547, + "Volume": 354700 + }, + { + "Date": "2026-03-17", + "Open": 177.27000427246094, + "Close": 179.11000061035156, + "Volume": 316300 + }, + { + "Date": "2026-03-18", + "Open": 178.16000366210938, + "Close": 174.6300048828125, + "Volume": 539900 + }, + { + "Date": "2026-03-19", + "Open": 173.17999267578125, + "Close": 174.66000366210938, + "Volume": 313300 + }, + { + "Date": "2026-03-20", + "Open": 175.4600067138672, + "Close": 174.00999450683594, + "Volume": 912600 + }, + { + "Date": "2026-03-23", + "Open": 173.4499969482422, + "Close": 170.66000366210938, + "Volume": 494200 + }, + { + "Date": "2026-03-24", + "Open": 171.3000030517578, + "Close": 166.5500030517578, + "Volume": 501200 + }, + { + "Date": "2026-03-25", + "Open": 168.1199951171875, + "Close": 166.11000061035156, + "Volume": 335400 + }, + { + "Date": "2026-03-26", + "Open": 164.94000244140625, + "Close": 166.72000122070312, + "Volume": 384700 + }, + { + "Date": "2026-03-27", + "Open": 165.47999572753906, + "Close": 164.1199951171875, + "Volume": 324300 + }, + { + "Date": "2026-03-30", + "Open": 165.1699981689453, + "Close": 164.77000427246094, + "Volume": 314600 + }, + { + "Date": "2026-03-31", + "Open": 166.1999969482422, + "Close": 164.97999572753906, + "Volume": 402700 + }, + { + "Date": "2026-04-01", + "Open": 164.97999572753906, + "Close": 165.6199951171875, + "Volume": 505500 + }, + { + "Date": "2026-04-02", + "Open": 166.25, + "Close": 171.4600067138672, + "Volume": 301300 + }, + { + "Date": "2026-04-06", + "Open": 172.5800018310547, + "Close": 175.14999389648438, + "Volume": 386200 + }, + { + "Date": "2026-04-07", + "Open": 175.5399932861328, + "Close": 175.75999450683594, + "Volume": 628000 + }, + { + "Date": "2026-04-08", + "Open": 173.88999938964844, + "Close": 177.4499969482422, + "Volume": 105022 + } + ], + "MNST": [ + { + "Date": "2025-11-26", + "Open": 74.87000274658203, + "Close": 75.04000091552734, + "Volume": 3353600 + }, + { + "Date": "2025-11-28", + "Open": 75.08999633789062, + "Close": 74.98999786376953, + "Volume": 2367100 + }, + { + "Date": "2025-12-01", + "Open": 75.30999755859375, + "Close": 75.94999694824219, + "Volume": 6334200 + }, + { + "Date": "2025-12-02", + "Open": 75.72000122070312, + "Close": 74.70999908447266, + "Volume": 6458900 + }, + { + "Date": "2025-12-03", + "Open": 74.91000366210938, + "Close": 73.98999786376953, + "Volume": 4972700 + }, + { + "Date": "2025-12-04", + "Open": 73.94000244140625, + "Close": 73.26000213623047, + "Volume": 4520700 + }, + { + "Date": "2025-12-05", + "Open": 73.41000366210938, + "Close": 73.73999786376953, + "Volume": 3510500 + }, + { + "Date": "2025-12-08", + "Open": 73.76000213623047, + "Close": 73.94000244140625, + "Volume": 4050600 + }, + { + "Date": "2025-12-09", + "Open": 73.94000244140625, + "Close": 73.56999969482422, + "Volume": 3964200 + }, + { + "Date": "2025-12-10", + "Open": 73.91000366210938, + "Close": 73.86000061035156, + "Volume": 7191200 + }, + { + "Date": "2025-12-11", + "Open": 74.0, + "Close": 72.48999786376953, + "Volume": 5639900 + }, + { + "Date": "2025-12-12", + "Open": 72.94000244140625, + "Close": 73.97000122070312, + "Volume": 4855300 + }, + { + "Date": "2025-12-15", + "Open": 74.25, + "Close": 74.8499984741211, + "Volume": 5618400 + }, + { + "Date": "2025-12-16", + "Open": 74.98999786376953, + "Close": 75.33999633789062, + "Volume": 5053100 + }, + { + "Date": "2025-12-17", + "Open": 75.20999908447266, + "Close": 74.33999633789062, + "Volume": 4388400 + }, + { + "Date": "2025-12-18", + "Open": 74.0999984741211, + "Close": 75.45999908447266, + "Volume": 4826100 + }, + { + "Date": "2025-12-19", + "Open": 74.94000244140625, + "Close": 76.26000213623047, + "Volume": 17078300 + }, + { + "Date": "2025-12-22", + "Open": 76.26000213623047, + "Close": 77.66000366210938, + "Volume": 5201300 + }, + { + "Date": "2025-12-23", + "Open": 77.81999969482422, + "Close": 77.66999816894531, + "Volume": 3775000 + }, + { + "Date": "2025-12-24", + "Open": 77.80000305175781, + "Close": 77.41999816894531, + "Volume": 1536000 + }, + { + "Date": "2025-12-26", + "Open": 77.44999694824219, + "Close": 77.30999755859375, + "Volume": 2204900 + }, + { + "Date": "2025-12-29", + "Open": 77.3499984741211, + "Close": 77.62999725341797, + "Volume": 3343200 + }, + { + "Date": "2025-12-30", + "Open": 77.27999877929688, + "Close": 77.41000366210938, + "Volume": 3156900 + }, + { + "Date": "2025-12-31", + "Open": 77.29000091552734, + "Close": 76.66999816894531, + "Volume": 2794200 + }, + { + "Date": "2026-01-02", + "Open": 76.66999816894531, + "Close": 76.16000366210938, + "Volume": 4474300 + }, + { + "Date": "2026-01-05", + "Open": 76.18000030517578, + "Close": 75.66999816894531, + "Volume": 4740500 + }, + { + "Date": "2026-01-06", + "Open": 75.66999816894531, + "Close": 75.72000122070312, + "Volume": 4395700 + }, + { + "Date": "2026-01-07", + "Open": 75.45999908447266, + "Close": 76.1500015258789, + "Volume": 6318600 + }, + { + "Date": "2026-01-08", + "Open": 75.8499984741211, + "Close": 76.5999984741211, + "Volume": 3564500 + }, + { + "Date": "2026-01-09", + "Open": 76.48999786376953, + "Close": 77.33999633789062, + "Volume": 3568500 + }, + { + "Date": "2026-01-12", + "Open": 77.44999694824219, + "Close": 77.5, + "Volume": 4974200 + }, + { + "Date": "2026-01-13", + "Open": 77.4800033569336, + "Close": 78.43000030517578, + "Volume": 6694800 + }, + { + "Date": "2026-01-14", + "Open": 78.04000091552734, + "Close": 77.7300033569336, + "Volume": 7562800 + }, + { + "Date": "2026-01-15", + "Open": 78.08999633789062, + "Close": 77.91000366210938, + "Volume": 5519300 + }, + { + "Date": "2026-01-16", + "Open": 78.56999969482422, + "Close": 78.16999816894531, + "Volume": 7605000 + }, + { + "Date": "2026-01-20", + "Open": 78.38999938964844, + "Close": 81.47000122070312, + "Volume": 7338700 + }, + { + "Date": "2026-01-21", + "Open": 81.31999969482422, + "Close": 81.5999984741211, + "Volume": 8643400 + }, + { + "Date": "2026-01-22", + "Open": 81.5999984741211, + "Close": 80.88999938964844, + "Volume": 5713800 + }, + { + "Date": "2026-01-23", + "Open": 80.63999938964844, + "Close": 82.0, + "Volume": 4393500 + }, + { + "Date": "2026-01-26", + "Open": 82.69999694824219, + "Close": 81.16000366210938, + "Volume": 5944000 + }, + { + "Date": "2026-01-27", + "Open": 81.16000366210938, + "Close": 81.41000366210938, + "Volume": 4494800 + }, + { + "Date": "2026-01-28", + "Open": 81.26000213623047, + "Close": 80.91999816894531, + "Volume": 4329200 + }, + { + "Date": "2026-01-29", + "Open": 80.91999816894531, + "Close": 80.04000091552734, + "Volume": 3942000 + }, + { + "Date": "2026-01-30", + "Open": 79.9800033569336, + "Close": 80.76000213623047, + "Volume": 6093700 + }, + { + "Date": "2026-02-02", + "Open": 81.0, + "Close": 81.0999984741211, + "Volume": 9801600 + }, + { + "Date": "2026-02-03", + "Open": 81.31999969482422, + "Close": 81.97000122070312, + "Volume": 11447300 + }, + { + "Date": "2026-02-04", + "Open": 82.44000244140625, + "Close": 81.44000244140625, + "Volume": 11262900 + }, + { + "Date": "2026-02-05", + "Open": 82.25, + "Close": 81.75, + "Volume": 6127600 + }, + { + "Date": "2026-02-06", + "Open": 81.94000244140625, + "Close": 82.54000091552734, + "Volume": 4294600 + }, + { + "Date": "2026-02-09", + "Open": 82.48999786376953, + "Close": 80.9000015258789, + "Volume": 6099400 + }, + { + "Date": "2026-02-10", + "Open": 80.3499984741211, + "Close": 80.16999816894531, + "Volume": 8347400 + }, + { + "Date": "2026-02-11", + "Open": 80.2699966430664, + "Close": 80.79000091552734, + "Volume": 5165300 + }, + { + "Date": "2026-02-12", + "Open": 81.02999877929688, + "Close": 81.16999816894531, + "Volume": 4592500 + }, + { + "Date": "2026-02-13", + "Open": 80.70999908447266, + "Close": 81.4800033569336, + "Volume": 5176000 + }, + { + "Date": "2026-02-17", + "Open": 81.83000183105469, + "Close": 82.9000015258789, + "Volume": 7758100 + }, + { + "Date": "2026-02-18", + "Open": 82.80999755859375, + "Close": 83.18000030517578, + "Volume": 7181300 + }, + { + "Date": "2026-02-19", + "Open": 82.68000030517578, + "Close": 81.98999786376953, + "Volume": 5739800 + }, + { + "Date": "2026-02-20", + "Open": 82.41999816894531, + "Close": 83.76000213623047, + "Volume": 6602800 + }, + { + "Date": "2026-02-23", + "Open": 83.30999755859375, + "Close": 84.69000244140625, + "Volume": 6208300 + }, + { + "Date": "2026-02-24", + "Open": 84.58000183105469, + "Close": 85.54000091552734, + "Volume": 5038000 + }, + { + "Date": "2026-02-25", + "Open": 84.93000030517578, + "Close": 85.41000366210938, + "Volume": 6860700 + }, + { + "Date": "2026-02-26", + "Open": 85.76000213623047, + "Close": 86.66000366210938, + "Volume": 9480700 + }, + { + "Date": "2026-02-27", + "Open": 85.75, + "Close": 85.30000305175781, + "Volume": 13561600 + }, + { + "Date": "2026-03-02", + "Open": 84.63999938964844, + "Close": 81.05999755859375, + "Volume": 7314700 + }, + { + "Date": "2026-03-03", + "Open": 80.5, + "Close": 78.98999786376953, + "Volume": 7831900 + }, + { + "Date": "2026-03-04", + "Open": 79.23999786376953, + "Close": 78.61000061035156, + "Volume": 6062100 + }, + { + "Date": "2026-03-05", + "Open": 78.05000305175781, + "Close": 76.69999694824219, + "Volume": 6934200 + }, + { + "Date": "2026-03-06", + "Open": 75.9000015258789, + "Close": 75.61000061035156, + "Volume": 5860600 + }, + { + "Date": "2026-03-09", + "Open": 74.95999908447266, + "Close": 75.7300033569336, + "Volume": 8605800 + }, + { + "Date": "2026-03-10", + "Open": 75.68000030517578, + "Close": 76.69999694824219, + "Volume": 5994100 + }, + { + "Date": "2026-03-11", + "Open": 76.30999755859375, + "Close": 77.5199966430664, + "Volume": 6217800 + }, + { + "Date": "2026-03-12", + "Open": 76.69999694824219, + "Close": 76.98999786376953, + "Volume": 6002800 + }, + { + "Date": "2026-03-13", + "Open": 77.29000091552734, + "Close": 77.11000061035156, + "Volume": 4004500 + }, + { + "Date": "2026-03-16", + "Open": 77.93000030517578, + "Close": 77.05000305175781, + "Volume": 4291000 + }, + { + "Date": "2026-03-17", + "Open": 78.13999938964844, + "Close": 77.58999633789062, + "Volume": 3837300 + }, + { + "Date": "2026-03-18", + "Open": 77.37000274658203, + "Close": 74.08999633789062, + "Volume": 6847900 + }, + { + "Date": "2026-03-19", + "Open": 74.2300033569336, + "Close": 73.73999786376953, + "Volume": 4531600 + }, + { + "Date": "2026-03-20", + "Open": 73.47000122070312, + "Close": 73.69000244140625, + "Volume": 10528800 + }, + { + "Date": "2026-03-23", + "Open": 75.5999984741211, + "Close": 73.95999908447266, + "Volume": 4908700 + }, + { + "Date": "2026-03-24", + "Open": 73.77999877929688, + "Close": 73.0, + "Volume": 4302300 + }, + { + "Date": "2026-03-25", + "Open": 73.18000030517578, + "Close": 73.20999908447266, + "Volume": 3884200 + }, + { + "Date": "2026-03-26", + "Open": 73.20999908447266, + "Close": 71.9800033569336, + "Volume": 4589600 + }, + { + "Date": "2026-03-27", + "Open": 72.0999984741211, + "Close": 71.83000183105469, + "Volume": 4020400 + }, + { + "Date": "2026-03-30", + "Open": 72.05000305175781, + "Close": 71.31999969482422, + "Volume": 5234300 + }, + { + "Date": "2026-03-31", + "Open": 71.61000061035156, + "Close": 72.45999908447266, + "Volume": 8043400 + }, + { + "Date": "2026-04-01", + "Open": 72.41999816894531, + "Close": 72.7699966430664, + "Volume": 4253000 + }, + { + "Date": "2026-04-02", + "Open": 72.16000366210938, + "Close": 72.37000274658203, + "Volume": 3163300 + }, + { + "Date": "2026-04-06", + "Open": 72.12999725341797, + "Close": 74.16000366210938, + "Volume": 4064300 + }, + { + "Date": "2026-04-07", + "Open": 73.94000244140625, + "Close": 72.44000244140625, + "Volume": 5611500 + }, + { + "Date": "2026-04-08", + "Open": 74.50800323486328, + "Close": 75.29499816894531, + "Volume": 1429806 + } + ], + "MHK": [ + { + "Date": "2025-11-26", + "Open": 113.41000366210938, + "Close": 115.5, + "Volume": 812000 + }, + { + "Date": "2025-11-28", + "Open": 115.5199966430664, + "Close": 115.9000015258789, + "Volume": 290400 + }, + { + "Date": "2025-12-01", + "Open": 114.0, + "Close": 115.44999694824219, + "Volume": 797000 + }, + { + "Date": "2025-12-02", + "Open": 115.87000274658203, + "Close": 114.58999633789062, + "Volume": 625700 + }, + { + "Date": "2025-12-03", + "Open": 114.94999694824219, + "Close": 115.20999908447266, + "Volume": 675700 + }, + { + "Date": "2025-12-04", + "Open": 114.93000030517578, + "Close": 111.95999908447266, + "Volume": 773900 + }, + { + "Date": "2025-12-05", + "Open": 112.01000213623047, + "Close": 110.69000244140625, + "Volume": 1127400 + }, + { + "Date": "2025-12-08", + "Open": 110.62000274658203, + "Close": 108.69999694824219, + "Volume": 1400000 + }, + { + "Date": "2025-12-09", + "Open": 107.87000274658203, + "Close": 106.55999755859375, + "Volume": 1168200 + }, + { + "Date": "2025-12-10", + "Open": 107.05999755859375, + "Close": 111.69999694824219, + "Volume": 1024500 + }, + { + "Date": "2025-12-11", + "Open": 112.61000061035156, + "Close": 112.66000366210938, + "Volume": 709800 + }, + { + "Date": "2025-12-12", + "Open": 113.3499984741211, + "Close": 112.48999786376953, + "Volume": 885600 + }, + { + "Date": "2025-12-15", + "Open": 112.87999725341797, + "Close": 111.48999786376953, + "Volume": 708700 + }, + { + "Date": "2025-12-16", + "Open": 111.31999969482422, + "Close": 110.30000305175781, + "Volume": 1334600 + }, + { + "Date": "2025-12-17", + "Open": 109.19999694824219, + "Close": 109.19999694824219, + "Volume": 1094700 + }, + { + "Date": "2025-12-18", + "Open": 110.45999908447266, + "Close": 109.48999786376953, + "Volume": 1173600 + }, + { + "Date": "2025-12-19", + "Open": 108.41000366210938, + "Close": 107.87999725341797, + "Volume": 13148900 + }, + { + "Date": "2025-12-22", + "Open": 107.58000183105469, + "Close": 108.58000183105469, + "Volume": 1002600 + }, + { + "Date": "2025-12-23", + "Open": 108.70999908447266, + "Close": 108.93000030517578, + "Volume": 926700 + }, + { + "Date": "2025-12-24", + "Open": 109.47000122070312, + "Close": 110.02999877929688, + "Volume": 440000 + }, + { + "Date": "2025-12-26", + "Open": 109.87000274658203, + "Close": 110.2300033569336, + "Volume": 483100 + }, + { + "Date": "2025-12-29", + "Open": 109.75, + "Close": 109.4800033569336, + "Volume": 634700 + }, + { + "Date": "2025-12-30", + "Open": 109.23999786376953, + "Close": 109.68000030517578, + "Volume": 472500 + }, + { + "Date": "2025-12-31", + "Open": 109.33999633789062, + "Close": 109.30000305175781, + "Volume": 757700 + }, + { + "Date": "2026-01-02", + "Open": 109.52999877929688, + "Close": 109.51000213623047, + "Volume": 754100 + }, + { + "Date": "2026-01-05", + "Open": 108.73999786376953, + "Close": 111.26000213623047, + "Volume": 636500 + }, + { + "Date": "2026-01-06", + "Open": 110.01000213623047, + "Close": 112.12999725341797, + "Volume": 880900 + }, + { + "Date": "2026-01-07", + "Open": 111.37999725341797, + "Close": 106.87000274658203, + "Volume": 1003000 + }, + { + "Date": "2026-01-08", + "Open": 106.25, + "Close": 114.26000213623047, + "Volume": 1080700 + }, + { + "Date": "2026-01-09", + "Open": 116.08999633789062, + "Close": 118.72000122070312, + "Volume": 1394700 + }, + { + "Date": "2026-01-12", + "Open": 118.26000213623047, + "Close": 119.04000091552734, + "Volume": 695200 + }, + { + "Date": "2026-01-13", + "Open": 118.5, + "Close": 120.6500015258789, + "Volume": 729800 + }, + { + "Date": "2026-01-14", + "Open": 120.7699966430664, + "Close": 119.75, + "Volume": 946000 + }, + { + "Date": "2026-01-15", + "Open": 120.8499984741211, + "Close": 123.68000030517578, + "Volume": 955300 + }, + { + "Date": "2026-01-16", + "Open": 122.77999877929688, + "Close": 122.83999633789062, + "Volume": 616900 + }, + { + "Date": "2026-01-20", + "Open": 120.1500015258789, + "Close": 119.81999969482422, + "Volume": 566700 + }, + { + "Date": "2026-01-21", + "Open": 121.45999908447266, + "Close": 123.62000274658203, + "Volume": 593000 + }, + { + "Date": "2026-01-22", + "Open": 124.87000274658203, + "Close": 125.25, + "Volume": 870700 + }, + { + "Date": "2026-01-23", + "Open": 125.12000274658203, + "Close": 120.61000061035156, + "Volume": 615000 + }, + { + "Date": "2026-01-26", + "Open": 121.0999984741211, + "Close": 120.45999908447266, + "Volume": 467800 + }, + { + "Date": "2026-01-27", + "Open": 118.9800033569336, + "Close": 120.06999969482422, + "Volume": 480200 + }, + { + "Date": "2026-01-28", + "Open": 119.8499984741211, + "Close": 119.73999786376953, + "Volume": 611000 + }, + { + "Date": "2026-01-29", + "Open": 119.63999938964844, + "Close": 119.98999786376953, + "Volume": 525100 + }, + { + "Date": "2026-01-30", + "Open": 117.58000183105469, + "Close": 118.37999725341797, + "Volume": 669200 + }, + { + "Date": "2026-02-02", + "Open": 119.23999786376953, + "Close": 120.70999908447266, + "Volume": 506700 + }, + { + "Date": "2026-02-03", + "Open": 120.77999877929688, + "Close": 124.75, + "Volume": 850000 + }, + { + "Date": "2026-02-04", + "Open": 126.38999938964844, + "Close": 130.41000366210938, + "Volume": 1089000 + }, + { + "Date": "2026-02-05", + "Open": 130.0, + "Close": 131.00999450683594, + "Volume": 733900 + }, + { + "Date": "2026-02-06", + "Open": 131.86000061035156, + "Close": 131.88999938964844, + "Volume": 1061200 + }, + { + "Date": "2026-02-09", + "Open": 131.99000549316406, + "Close": 132.13999938964844, + "Volume": 713100 + }, + { + "Date": "2026-02-10", + "Open": 132.25999450683594, + "Close": 136.89999389648438, + "Volume": 1148500 + }, + { + "Date": "2026-02-11", + "Open": 137.0, + "Close": 134.89999389648438, + "Volume": 1104700 + }, + { + "Date": "2026-02-12", + "Open": 134.3300018310547, + "Close": 133.47999572753906, + "Volume": 1694300 + }, + { + "Date": "2026-02-13", + "Open": 134.80999755859375, + "Close": 132.60000610351562, + "Volume": 1599800 + }, + { + "Date": "2026-02-17", + "Open": 132.89999389648438, + "Close": 131.91000366210938, + "Volume": 820400 + }, + { + "Date": "2026-02-18", + "Open": 131.60000610351562, + "Close": 131.0, + "Volume": 569800 + }, + { + "Date": "2026-02-19", + "Open": 130.33999633789062, + "Close": 128.16000366210938, + "Volume": 465700 + }, + { + "Date": "2026-02-20", + "Open": 126.55000305175781, + "Close": 127.0, + "Volume": 992400 + }, + { + "Date": "2026-02-23", + "Open": 127.41000366210938, + "Close": 124.1500015258789, + "Volume": 638500 + }, + { + "Date": "2026-02-24", + "Open": 124.12000274658203, + "Close": 125.8499984741211, + "Volume": 474000 + }, + { + "Date": "2026-02-25", + "Open": 125.8499984741211, + "Close": 123.4800033569336, + "Volume": 594200 + }, + { + "Date": "2026-02-26", + "Open": 123.98999786376953, + "Close": 124.73999786376953, + "Volume": 435500 + }, + { + "Date": "2026-02-27", + "Open": 124.1500015258789, + "Close": 125.2699966430664, + "Volume": 688400 + }, + { + "Date": "2026-03-02", + "Open": 122.12000274658203, + "Close": 119.22000122070312, + "Volume": 1383700 + }, + { + "Date": "2026-03-03", + "Open": 115.77999877929688, + "Close": 113.80000305175781, + "Volume": 1321400 + }, + { + "Date": "2026-03-04", + "Open": 114.5, + "Close": 115.08999633789062, + "Volume": 930300 + }, + { + "Date": "2026-03-05", + "Open": 113.80999755859375, + "Close": 108.69999694824219, + "Volume": 1212400 + }, + { + "Date": "2026-03-06", + "Open": 106.62000274658203, + "Close": 107.37000274658203, + "Volume": 1703900 + }, + { + "Date": "2026-03-09", + "Open": 105.01000213623047, + "Close": 107.8499984741211, + "Volume": 1953900 + }, + { + "Date": "2026-03-10", + "Open": 107.08999633789062, + "Close": 108.12000274658203, + "Volume": 1158800 + }, + { + "Date": "2026-03-11", + "Open": 107.9000015258789, + "Close": 106.37999725341797, + "Volume": 909600 + }, + { + "Date": "2026-03-12", + "Open": 104.9800033569336, + "Close": 103.0, + "Volume": 825900 + }, + { + "Date": "2026-03-13", + "Open": 104.11000061035156, + "Close": 102.55000305175781, + "Volume": 786100 + }, + { + "Date": "2026-03-16", + "Open": 103.27999877929688, + "Close": 103.58999633789062, + "Volume": 889800 + }, + { + "Date": "2026-03-17", + "Open": 104.62999725341797, + "Close": 104.41999816894531, + "Volume": 550700 + }, + { + "Date": "2026-03-18", + "Open": 102.9800033569336, + "Close": 101.66999816894531, + "Volume": 954200 + }, + { + "Date": "2026-03-19", + "Open": 100.0, + "Close": 98.2300033569336, + "Volume": 1797200 + }, + { + "Date": "2026-03-20", + "Open": 98.75, + "Close": 96.20999908447266, + "Volume": 1882800 + }, + { + "Date": "2026-03-23", + "Open": 100.08000183105469, + "Close": 101.83000183105469, + "Volume": 1346200 + }, + { + "Date": "2026-03-24", + "Open": 99.88999938964844, + "Close": 101.95999908447266, + "Volume": 976100 + }, + { + "Date": "2026-03-25", + "Open": 102.1500015258789, + "Close": 101.94999694824219, + "Volume": 953100 + }, + { + "Date": "2026-03-26", + "Open": 100.91000366210938, + "Close": 98.58000183105469, + "Volume": 1097200 + }, + { + "Date": "2026-03-27", + "Open": 97.5, + "Close": 96.26000213623047, + "Volume": 1314900 + }, + { + "Date": "2026-03-30", + "Open": 97.5999984741211, + "Close": 95.3499984741211, + "Volume": 1092100 + }, + { + "Date": "2026-03-31", + "Open": 97.43000030517578, + "Close": 98.45999908447266, + "Volume": 1153700 + }, + { + "Date": "2026-04-01", + "Open": 98.30000305175781, + "Close": 99.44999694824219, + "Volume": 891800 + }, + { + "Date": "2026-04-02", + "Open": 96.94000244140625, + "Close": 96.80000305175781, + "Volume": 1166600 + }, + { + "Date": "2026-04-06", + "Open": 96.3499984741211, + "Close": 96.94000244140625, + "Volume": 1137600 + }, + { + "Date": "2026-04-07", + "Open": 95.87000274658203, + "Close": 97.58999633789062, + "Volume": 1183900 + }, + { + "Date": "2026-04-08", + "Open": 105.20999908447266, + "Close": 103.42500305175781, + "Volume": 345411 + } + ], + "MLI": [ + { + "Date": "2025-11-26", + "Open": 108.99236533210345, + "Close": 109.78807067871094, + "Volume": 460800 + }, + { + "Date": "2025-11-28", + "Open": 109.80795640601156, + "Close": 109.28079986572266, + "Volume": 266700 + }, + { + "Date": "2025-12-01", + "Open": 108.69396309221379, + "Close": 109.08187103271484, + "Volume": 785400 + }, + { + "Date": "2025-12-02", + "Open": 109.76817397745964, + "Close": 110.14613342285156, + "Volume": 1016300 + }, + { + "Date": "2025-12-03", + "Open": 110.41469348944153, + "Close": 111.00152587890625, + "Volume": 800500 + }, + { + "Date": "2025-12-04", + "Open": 110.7628083404576, + "Close": 112.41390228271484, + "Volume": 511800 + }, + { + "Date": "2025-12-05", + "Open": 112.57340069227665, + "Close": 113.13162994384766, + "Volume": 511400 + }, + { + "Date": "2025-12-08", + "Open": 113.41074871268171, + "Close": 111.44697570800781, + "Volume": 944700 + }, + { + "Date": "2025-12-09", + "Open": 111.39712632843988, + "Close": 109.61277770996094, + "Volume": 498700 + }, + { + "Date": "2025-12-10", + "Open": 109.44332270349325, + "Close": 112.47372436523438, + "Volume": 1269200 + }, + { + "Date": "2025-12-11", + "Open": 112.84254539516456, + "Close": 113.64002227783203, + "Volume": 640300 + }, + { + "Date": "2025-12-12", + "Open": 114.11851035973437, + "Close": 113.5004653930664, + "Volume": 418800 + }, + { + "Date": "2025-12-15", + "Open": 113.9191415486092, + "Close": 114.25807189941406, + "Volume": 654300 + }, + { + "Date": "2025-12-16", + "Open": 114.21819457585225, + "Close": 113.37088012695312, + "Volume": 476600 + }, + { + "Date": "2025-12-17", + "Open": 113.0718267670588, + "Close": 112.24444580078125, + "Volume": 412800 + }, + { + "Date": "2025-12-18", + "Open": 112.95219910598219, + "Close": 112.42387390136719, + "Volume": 829700 + }, + { + "Date": "2025-12-19", + "Open": 112.33416291088534, + "Close": 115.23497009277344, + "Volume": 4009900 + }, + { + "Date": "2025-12-22", + "Open": 115.39446635559888, + "Close": 117.00934600830078, + "Volume": 1197600 + }, + { + "Date": "2025-12-23", + "Open": 116.82991409074467, + "Close": 117.00934600830078, + "Volume": 538500 + }, + { + "Date": "2025-12-24", + "Open": 117.44795946530432, + "Close": 117.94638061523438, + "Volume": 571400 + }, + { + "Date": "2025-12-26", + "Open": 117.8467006598375, + "Close": 117.7569808959961, + "Volume": 343900 + }, + { + "Date": "2025-12-29", + "Open": 117.50777161323411, + "Close": 117.33831024169922, + "Volume": 558600 + }, + { + "Date": "2025-12-30", + "Open": 117.28847234768025, + "Close": 116.04241943359375, + "Volume": 672300 + }, + { + "Date": "2025-12-31", + "Open": 115.97263046164615, + "Close": 114.4375, + "Volume": 831200 + }, + { + "Date": "2026-01-02", + "Open": 114.73654742698292, + "Close": 116.44114685058594, + "Volume": 523700 + }, + { + "Date": "2026-01-05", + "Open": 116.58070765433828, + "Close": 118.84354400634766, + "Volume": 836600 + }, + { + "Date": "2026-01-06", + "Open": 118.40492776889442, + "Close": 119.53136444091797, + "Volume": 612300 + }, + { + "Date": "2026-01-07", + "Open": 119.72076295732977, + "Close": 118.70398712158203, + "Volume": 601800 + }, + { + "Date": "2026-01-08", + "Open": 118.70398886768999, + "Close": 120.94688415527344, + "Volume": 547400 + }, + { + "Date": "2026-01-09", + "Open": 121.52505081915442, + "Close": 123.20970916748047, + "Volume": 640500 + }, + { + "Date": "2026-01-12", + "Open": 122.80100858768685, + "Close": 124.00718688964844, + "Volume": 705200 + }, + { + "Date": "2026-01-13", + "Open": 124.74485074310952, + "Close": 125.61210632324219, + "Volume": 586300 + }, + { + "Date": "2026-01-14", + "Open": 125.50245705018479, + "Close": 128.16403198242188, + "Volume": 997600 + }, + { + "Date": "2026-01-15", + "Open": 129.03126776848308, + "Close": 130.3470916748047, + "Volume": 742600 + }, + { + "Date": "2026-01-16", + "Open": 130.53649979349993, + "Close": 132.4105682373047, + "Volume": 538300 + }, + { + "Date": "2026-01-20", + "Open": 131.2841324725907, + "Close": 130.6959991455078, + "Volume": 845000 + }, + { + "Date": "2026-01-21", + "Open": 131.9221133010611, + "Close": 133.44728088378906, + "Volume": 776200 + }, + { + "Date": "2026-01-22", + "Open": 133.96564001315133, + "Close": 132.69964599609375, + "Volume": 785900 + }, + { + "Date": "2026-01-23", + "Open": 132.69965048146494, + "Close": 132.31088256835938, + "Volume": 591300 + }, + { + "Date": "2026-01-26", + "Open": 132.79933420643533, + "Close": 133.39744567871094, + "Volume": 573700 + }, + { + "Date": "2026-01-27", + "Open": 133.62671867698376, + "Close": 134.00550842285156, + "Volume": 509500 + }, + { + "Date": "2026-01-28", + "Open": 133.98557575192848, + "Close": 134.0852508544922, + "Volume": 656000 + }, + { + "Date": "2026-01-29", + "Open": 135.50076403300125, + "Close": 136.94619750976562, + "Volume": 1010200 + }, + { + "Date": "2026-01-30", + "Open": 135.58051915573853, + "Close": 135.71011352539062, + "Volume": 863600 + }, + { + "Date": "2026-02-02", + "Open": 135.06217359001275, + "Close": 138.74050903320312, + "Volume": 1268200 + }, + { + "Date": "2026-02-03", + "Open": 123.6084452861356, + "Close": 123.25955200195312, + "Volume": 2272900 + }, + { + "Date": "2026-02-04", + "Open": 122.62157375346122, + "Close": 114.28797149658203, + "Volume": 2006400 + }, + { + "Date": "2026-02-05", + "Open": 112.5135969306467, + "Close": 114.89604949951172, + "Volume": 1516400 + }, + { + "Date": "2026-02-06", + "Open": 116.37137258693731, + "Close": 117.48783874511719, + "Volume": 1325300 + }, + { + "Date": "2026-02-09", + "Open": 117.60746096287512, + "Close": 115.53402709960938, + "Volume": 956300 + }, + { + "Date": "2026-02-10", + "Open": 115.2549118900358, + "Close": 118.90335083007812, + "Volume": 1250200 + }, + { + "Date": "2026-02-11", + "Open": 120.02978683323893, + "Close": 120.18927764892578, + "Volume": 1000000 + }, + { + "Date": "2026-02-12", + "Open": 120.83722760034152, + "Close": 118.4747085571289, + "Volume": 1004500 + }, + { + "Date": "2026-02-13", + "Open": 118.42487456192865, + "Close": 119.0827865600586, + "Volume": 743400 + }, + { + "Date": "2026-02-17", + "Open": 118.16568902243955, + "Close": 118.39495849609375, + "Volume": 1066700 + }, + { + "Date": "2026-02-18", + "Open": 117.66727007388494, + "Close": 116.6205825805664, + "Volume": 980700 + }, + { + "Date": "2026-02-19", + "Open": 116.15206763330055, + "Close": 118.72392272949219, + "Volume": 794400 + }, + { + "Date": "2026-02-20", + "Open": 118.85351409464316, + "Close": 119.7008285522461, + "Volume": 516400 + }, + { + "Date": "2026-02-23", + "Open": 118.75382066041479, + "Close": 117.87660217285156, + "Volume": 413300 + }, + { + "Date": "2026-02-24", + "Open": 117.88657581979025, + "Close": 119.7008285522461, + "Volume": 581100 + }, + { + "Date": "2026-02-25", + "Open": 120.11950293068092, + "Close": 118.21553039550781, + "Volume": 427000 + }, + { + "Date": "2026-02-26", + "Open": 118.82360450627974, + "Close": 120.07962799072266, + "Volume": 461000 + }, + { + "Date": "2026-02-27", + "Open": 118.79369505492187, + "Close": 117.58751678466797, + "Volume": 905200 + }, + { + "Date": "2026-03-02", + "Open": 116.06235236959823, + "Close": 118.69401550292969, + "Volume": 619200 + }, + { + "Date": "2026-03-03", + "Open": 115.79320748349882, + "Close": 117.89653778076172, + "Volume": 742400 + }, + { + "Date": "2026-03-04", + "Open": 118.62423685969979, + "Close": 118.33515167236328, + "Volume": 463700 + }, + { + "Date": "2026-03-05", + "Open": 117.2087203224647, + "Close": 116.5906753540039, + "Volume": 632500 + }, + { + "Date": "2026-03-06", + "Open": 114.29794650570308, + "Close": 114.25807189941406, + "Volume": 987900 + }, + { + "Date": "2026-03-09", + "Open": 112.44381852048114, + "Close": 114.1085433959961, + "Volume": 728200 + }, + { + "Date": "2026-03-10", + "Open": 115.25490889154594, + "Close": 113.84935760498047, + "Volume": 615500 + }, + { + "Date": "2026-03-11", + "Open": 113.12167334177644, + "Close": 113.5503158569336, + "Volume": 440900 + }, + { + "Date": "2026-03-12", + "Open": 112.01517298478383, + "Close": 110.48999786376953, + "Volume": 623700 + }, + { + "Date": "2026-03-13", + "Open": 111.66000366210938, + "Close": 109.62999725341797, + "Volume": 730200 + }, + { + "Date": "2026-03-16", + "Open": 110.83000183105469, + "Close": 110.55000305175781, + "Volume": 632300 + }, + { + "Date": "2026-03-17", + "Open": 111.48999786376953, + "Close": 110.8499984741211, + "Volume": 466900 + }, + { + "Date": "2026-03-18", + "Open": 110.63999938964844, + "Close": 110.45999908447266, + "Volume": 495000 + }, + { + "Date": "2026-03-19", + "Open": 109.04000091552734, + "Close": 109.94000244140625, + "Volume": 593400 + }, + { + "Date": "2026-03-20", + "Open": 109.18000030517578, + "Close": 107.76000213623047, + "Volume": 2691400 + }, + { + "Date": "2026-03-23", + "Open": 110.83000183105469, + "Close": 110.02999877929688, + "Volume": 933800 + }, + { + "Date": "2026-03-24", + "Open": 109.12000274658203, + "Close": 111.0999984741211, + "Volume": 948700 + }, + { + "Date": "2026-03-25", + "Open": 112.58999633789062, + "Close": 112.0, + "Volume": 547700 + }, + { + "Date": "2026-03-26", + "Open": 110.66000366210938, + "Close": 109.5, + "Volume": 599500 + }, + { + "Date": "2026-03-27", + "Open": 108.94000244140625, + "Close": 108.44999694824219, + "Volume": 499700 + }, + { + "Date": "2026-03-30", + "Open": 109.33000183105469, + "Close": 107.88999938964844, + "Volume": 559300 + }, + { + "Date": "2026-03-31", + "Open": 109.5999984741211, + "Close": 110.80000305175781, + "Volume": 687800 + }, + { + "Date": "2026-04-01", + "Open": 111.63999938964844, + "Close": 112.52999877929688, + "Volume": 765600 + }, + { + "Date": "2026-04-02", + "Open": 110.1500015258789, + "Close": 110.72000122070312, + "Volume": 661000 + }, + { + "Date": "2026-04-06", + "Open": 110.66999816894531, + "Close": 112.69999694824219, + "Volume": 406200 + }, + { + "Date": "2026-04-07", + "Open": 112.41000366210938, + "Close": 112.8499984741211, + "Volume": 686300 + }, + { + "Date": "2026-04-08", + "Open": 116.55000305175781, + "Close": 118.36000061035156, + "Volume": 133370 + } + ], + "MOH": [ + { + "Date": "2025-11-26", + "Open": 146.5, + "Close": 148.3300018310547, + "Volume": 1286700 + }, + { + "Date": "2025-11-28", + "Open": 149.00999450683594, + "Close": 148.25999450683594, + "Volume": 542800 + }, + { + "Date": "2025-12-01", + "Open": 148.22000122070312, + "Close": 145.0, + "Volume": 1633400 + }, + { + "Date": "2025-12-02", + "Open": 144.5, + "Close": 145.97000122070312, + "Volume": 1836700 + }, + { + "Date": "2025-12-03", + "Open": 146.3800048828125, + "Close": 149.08999633789062, + "Volume": 1147100 + }, + { + "Date": "2025-12-04", + "Open": 148.5, + "Close": 150.57000732421875, + "Volume": 1083700 + }, + { + "Date": "2025-12-05", + "Open": 150.66000366210938, + "Close": 151.86000061035156, + "Volume": 960800 + }, + { + "Date": "2025-12-08", + "Open": 152.6300048828125, + "Close": 155.50999450683594, + "Volume": 1898700 + }, + { + "Date": "2025-12-09", + "Open": 156.91000366210938, + "Close": 156.8800048828125, + "Volume": 1374000 + }, + { + "Date": "2025-12-10", + "Open": 156.58999633789062, + "Close": 160.52000427246094, + "Volume": 1174400 + }, + { + "Date": "2025-12-11", + "Open": 159.3800048828125, + "Close": 166.89999389648438, + "Volume": 1533300 + }, + { + "Date": "2025-12-12", + "Open": 168.36000061035156, + "Close": 168.5, + "Volume": 1780300 + }, + { + "Date": "2025-12-15", + "Open": 170.6699981689453, + "Close": 166.5, + "Volume": 1196600 + }, + { + "Date": "2025-12-16", + "Open": 166.3000030517578, + "Close": 160.8800048828125, + "Volume": 1223400 + }, + { + "Date": "2025-12-17", + "Open": 160.77000427246094, + "Close": 162.3000030517578, + "Volume": 2138900 + }, + { + "Date": "2025-12-18", + "Open": 162.2100067138672, + "Close": 162.72000122070312, + "Volume": 1347800 + }, + { + "Date": "2025-12-19", + "Open": 162.41000366210938, + "Close": 163.69000244140625, + "Volume": 2963400 + }, + { + "Date": "2025-12-22", + "Open": 163.5, + "Close": 163.67999267578125, + "Volume": 888100 + }, + { + "Date": "2025-12-23", + "Open": 162.88999938964844, + "Close": 164.02000427246094, + "Volume": 796700 + }, + { + "Date": "2025-12-24", + "Open": 164.08999633789062, + "Close": 163.47000122070312, + "Volume": 441700 + }, + { + "Date": "2025-12-26", + "Open": 163.16000366210938, + "Close": 164.83999633789062, + "Volume": 677900 + }, + { + "Date": "2025-12-29", + "Open": 165.0, + "Close": 166.5399932861328, + "Volume": 783900 + }, + { + "Date": "2025-12-30", + "Open": 171.02999877929688, + "Close": 170.66000366210938, + "Volume": 1876900 + }, + { + "Date": "2025-12-31", + "Open": 170.32000732421875, + "Close": 173.5399932861328, + "Volume": 1672200 + }, + { + "Date": "2026-01-02", + "Open": 174.0, + "Close": 178.4600067138672, + "Volume": 1335500 + }, + { + "Date": "2026-01-05", + "Open": 180.25, + "Close": 182.8000030517578, + "Volume": 1809500 + }, + { + "Date": "2026-01-06", + "Open": 182.55999755859375, + "Close": 184.72999572753906, + "Volume": 1858000 + }, + { + "Date": "2026-01-07", + "Open": 185.52999877929688, + "Close": 176.3800048828125, + "Volume": 1310300 + }, + { + "Date": "2026-01-08", + "Open": 177.57000732421875, + "Close": 183.5, + "Volume": 1692900 + }, + { + "Date": "2026-01-09", + "Open": 184.5, + "Close": 181.5, + "Volume": 1331200 + }, + { + "Date": "2026-01-12", + "Open": 181.52999877929688, + "Close": 181.82000732421875, + "Volume": 1377400 + }, + { + "Date": "2026-01-13", + "Open": 182.16000366210938, + "Close": 180.92999267578125, + "Volume": 563400 + }, + { + "Date": "2026-01-14", + "Open": 181.35000610351562, + "Close": 188.8800048828125, + "Volume": 1035000 + }, + { + "Date": "2026-01-15", + "Open": 188.3000030517578, + "Close": 193.74000549316406, + "Volume": 1072900 + }, + { + "Date": "2026-01-16", + "Open": 191.5, + "Close": 191.39999389648438, + "Volume": 930000 + }, + { + "Date": "2026-01-20", + "Open": 189.99000549316406, + "Close": 191.27000427246094, + "Volume": 1260600 + }, + { + "Date": "2026-01-21", + "Open": 190.89999389648438, + "Close": 194.60000610351562, + "Volume": 1040600 + }, + { + "Date": "2026-01-22", + "Open": 193.41000366210938, + "Close": 198.75, + "Volume": 1075400 + }, + { + "Date": "2026-01-23", + "Open": 199.0, + "Close": 201.88999938964844, + "Volume": 911200 + }, + { + "Date": "2026-01-26", + "Open": 201.10000610351562, + "Close": 201.0500030517578, + "Volume": 1325100 + }, + { + "Date": "2026-01-27", + "Open": 190.27000427246094, + "Close": 184.1199951171875, + "Volume": 3325900 + }, + { + "Date": "2026-01-28", + "Open": 179.89999389648438, + "Close": 187.0, + "Volume": 1746900 + }, + { + "Date": "2026-01-29", + "Open": 187.64999389648438, + "Close": 184.92999267578125, + "Volume": 1549800 + }, + { + "Date": "2026-01-30", + "Open": 183.3800048828125, + "Close": 179.58999633789062, + "Volume": 1612800 + }, + { + "Date": "2026-02-02", + "Open": 177.97000122070312, + "Close": 181.17999267578125, + "Volume": 1175200 + }, + { + "Date": "2026-02-03", + "Open": 181.49000549316406, + "Close": 181.39999389648438, + "Volume": 969600 + }, + { + "Date": "2026-02-04", + "Open": 180.6999969482422, + "Close": 178.0399932861328, + "Volume": 1397400 + }, + { + "Date": "2026-02-05", + "Open": 176.6300048828125, + "Close": 176.83999633789062, + "Volume": 2356700 + }, + { + "Date": "2026-02-06", + "Open": 125.97000122070312, + "Close": 131.72000122070312, + "Volume": 10344300 + }, + { + "Date": "2026-02-09", + "Open": 132.0, + "Close": 127.52999877929688, + "Volume": 4662700 + }, + { + "Date": "2026-02-10", + "Open": 128.0, + "Close": 125.43000030517578, + "Volume": 2972300 + }, + { + "Date": "2026-02-11", + "Open": 124.94000244140625, + "Close": 122.6500015258789, + "Volume": 2513200 + }, + { + "Date": "2026-02-12", + "Open": 123.0, + "Close": 126.70999908447266, + "Volume": 1850000 + }, + { + "Date": "2026-02-13", + "Open": 128.3800048828125, + "Close": 135.35000610351562, + "Volume": 1539000 + }, + { + "Date": "2026-02-17", + "Open": 135.07000732421875, + "Close": 135.67999267578125, + "Volume": 1537700 + }, + { + "Date": "2026-02-18", + "Open": 135.4499969482422, + "Close": 142.61000061035156, + "Volume": 2038800 + }, + { + "Date": "2026-02-19", + "Open": 144.60000610351562, + "Close": 148.24000549316406, + "Volume": 1817300 + }, + { + "Date": "2026-02-20", + "Open": 145.92999267578125, + "Close": 151.0, + "Volume": 2019500 + }, + { + "Date": "2026-02-23", + "Open": 150.89999389648438, + "Close": 156.2100067138672, + "Volume": 1779400 + }, + { + "Date": "2026-02-24", + "Open": 157.72999572753906, + "Close": 148.30999755859375, + "Volume": 1767600 + }, + { + "Date": "2026-02-25", + "Open": 150.02999877929688, + "Close": 145.5500030517578, + "Volume": 1263500 + }, + { + "Date": "2026-02-26", + "Open": 145.9600067138672, + "Close": 146.36000061035156, + "Volume": 1423000 + }, + { + "Date": "2026-02-27", + "Open": 147.5500030517578, + "Close": 154.0500030517578, + "Volume": 2556900 + }, + { + "Date": "2026-03-02", + "Open": 151.6300048828125, + "Close": 152.4199981689453, + "Volume": 1212100 + }, + { + "Date": "2026-03-03", + "Open": 150.3300018310547, + "Close": 144.80999755859375, + "Volume": 1269100 + }, + { + "Date": "2026-03-04", + "Open": 144.0, + "Close": 150.0399932861328, + "Volume": 920900 + }, + { + "Date": "2026-03-05", + "Open": 148.8000030517578, + "Close": 147.7100067138672, + "Volume": 741600 + }, + { + "Date": "2026-03-06", + "Open": 149.11000061035156, + "Close": 144.47000122070312, + "Volume": 1380000 + }, + { + "Date": "2026-03-09", + "Open": 144.5399932861328, + "Close": 146.02999877929688, + "Volume": 1151000 + }, + { + "Date": "2026-03-10", + "Open": 146.52999877929688, + "Close": 141.32000732421875, + "Volume": 1559100 + }, + { + "Date": "2026-03-11", + "Open": 141.3300018310547, + "Close": 146.8000030517578, + "Volume": 1508700 + }, + { + "Date": "2026-03-12", + "Open": 145.24000549316406, + "Close": 149.19000244140625, + "Volume": 1833200 + }, + { + "Date": "2026-03-13", + "Open": 151.72999572753906, + "Close": 149.1999969482422, + "Volume": 1556500 + }, + { + "Date": "2026-03-16", + "Open": 149.50999450683594, + "Close": 146.49000549316406, + "Volume": 1904900 + }, + { + "Date": "2026-03-17", + "Open": 148.69000244140625, + "Close": 143.9600067138672, + "Volume": 1115800 + }, + { + "Date": "2026-03-18", + "Open": 143.0, + "Close": 148.6300048828125, + "Volume": 1323400 + }, + { + "Date": "2026-03-19", + "Open": 148.77999877929688, + "Close": 142.2100067138672, + "Volume": 1280700 + }, + { + "Date": "2026-03-20", + "Open": 139.8300018310547, + "Close": 139.41000366210938, + "Volume": 14407900 + }, + { + "Date": "2026-03-23", + "Open": 138.8800048828125, + "Close": 135.24000549316406, + "Volume": 2368100 + }, + { + "Date": "2026-03-24", + "Open": 136.33999633789062, + "Close": 141.74000549316406, + "Volume": 1560000 + }, + { + "Date": "2026-03-25", + "Open": 142.39999389648438, + "Close": 139.83999633789062, + "Volume": 1139800 + }, + { + "Date": "2026-03-26", + "Open": 137.88999938964844, + "Close": 138.8000030517578, + "Volume": 965900 + }, + { + "Date": "2026-03-27", + "Open": 137.57000732421875, + "Close": 134.02999877929688, + "Volume": 1056300 + }, + { + "Date": "2026-03-30", + "Open": 135.5500030517578, + "Close": 131.47000122070312, + "Volume": 878600 + }, + { + "Date": "2026-03-31", + "Open": 131.63999938964844, + "Close": 133.3000030517578, + "Volume": 1110000 + }, + { + "Date": "2026-04-01", + "Open": 133.02000427246094, + "Close": 135.82000732421875, + "Volume": 1058000 + }, + { + "Date": "2026-04-02", + "Open": 136.17999267578125, + "Close": 139.3800048828125, + "Volume": 1283600 + }, + { + "Date": "2026-04-06", + "Open": 140.19000244140625, + "Close": 143.36000061035156, + "Volume": 993200 + }, + { + "Date": "2026-04-07", + "Open": 147.75, + "Close": 141.52999877929688, + "Volume": 1548400 + }, + { + "Date": "2026-04-08", + "Open": 143.0, + "Close": 143.11500549316406, + "Volume": 192541 + } + ], + "MKC": [ + { + "Date": "2025-11-26", + "Open": 66.46392604127107, + "Close": 66.83135223388672, + "Volume": 1605900 + }, + { + "Date": "2025-11-28", + "Open": 66.65260759912039, + "Close": 67.01010131835938, + "Volume": 800400 + }, + { + "Date": "2025-12-01", + "Open": 66.64266933262782, + "Close": 65.93761444091797, + "Volume": 2593400 + }, + { + "Date": "2025-12-02", + "Open": 65.6496389245474, + "Close": 64.98430633544922, + "Volume": 2298000 + }, + { + "Date": "2025-12-03", + "Open": 65.3715875692085, + "Close": 63.67349624633789, + "Volume": 2316500 + }, + { + "Date": "2025-12-04", + "Open": 64.10050093449748, + "Close": 62.998226165771484, + "Volume": 2222400 + }, + { + "Date": "2025-12-05", + "Open": 62.998227828469204, + "Close": 62.85920333862305, + "Volume": 2392100 + }, + { + "Date": "2025-12-08", + "Open": 62.75989984328686, + "Close": 63.15711212158203, + "Volume": 1910500 + }, + { + "Date": "2025-12-09", + "Open": 63.335858763167714, + "Close": 63.03794860839844, + "Volume": 2101400 + }, + { + "Date": "2025-12-10", + "Open": 63.08760019195719, + "Close": 63.86216735839844, + "Volume": 1880200 + }, + { + "Date": "2025-12-11", + "Open": 63.95154280561821, + "Close": 65.48081970214844, + "Volume": 3126500 + }, + { + "Date": "2025-12-12", + "Open": 65.78865821456186, + "Close": 66.33483123779297, + "Volume": 2956800 + }, + { + "Date": "2025-12-15", + "Open": 67.25835545671347, + "Close": 67.97333526611328, + "Volume": 2818200 + }, + { + "Date": "2025-12-16", + "Open": 68.09250777084283, + "Close": 67.79459381103516, + "Volume": 3460200 + }, + { + "Date": "2025-12-17", + "Open": 67.85417994471365, + "Close": 68.17195129394531, + "Volume": 4596700 + }, + { + "Date": "2025-12-18", + "Open": 68.14215819303223, + "Close": 67.98326873779297, + "Volume": 4472900 + }, + { + "Date": "2025-12-19", + "Open": 67.72508118986335, + "Close": 68.1024398803711, + "Volume": 4362300 + }, + { + "Date": "2025-12-22", + "Open": 67.52647185216065, + "Close": 68.4400634765625, + "Volume": 2646000 + }, + { + "Date": "2025-12-23", + "Open": 68.44006918710733, + "Close": 68.42021179199219, + "Volume": 2620000 + }, + { + "Date": "2025-12-24", + "Open": 68.43014230484656, + "Close": 68.40034484863281, + "Volume": 921100 + }, + { + "Date": "2025-12-26", + "Open": 68.48971931199746, + "Close": 68.44999694824219, + "Volume": 1538200 + }, + { + "Date": "2025-12-29", + "Open": 68.48999786376953, + "Close": 69.13999938964844, + "Volume": 2538900 + }, + { + "Date": "2025-12-30", + "Open": 69.08000183105469, + "Close": 68.4800033569336, + "Volume": 2164800 + }, + { + "Date": "2025-12-31", + "Open": 68.3499984741211, + "Close": 68.11000061035156, + "Volume": 1684900 + }, + { + "Date": "2026-01-02", + "Open": 68.23999786376953, + "Close": 67.27999877929688, + "Volume": 2445500 + }, + { + "Date": "2026-01-05", + "Open": 66.76000213623047, + "Close": 65.68000030517578, + "Volume": 3771900 + }, + { + "Date": "2026-01-06", + "Open": 65.36000061035156, + "Close": 66.3499984741211, + "Volume": 2925900 + }, + { + "Date": "2026-01-07", + "Open": 66.37999725341797, + "Close": 65.37000274658203, + "Volume": 3495400 + }, + { + "Date": "2026-01-08", + "Open": 65.0999984741211, + "Close": 67.12999725341797, + "Volume": 2037100 + }, + { + "Date": "2026-01-09", + "Open": 67.27999877929688, + "Close": 67.72000122070312, + "Volume": 2735500 + }, + { + "Date": "2026-01-12", + "Open": 67.55999755859375, + "Close": 66.83999633789062, + "Volume": 3136900 + }, + { + "Date": "2026-01-13", + "Open": 66.80000305175781, + "Close": 67.41999816894531, + "Volume": 4276600 + }, + { + "Date": "2026-01-14", + "Open": 67.43000030517578, + "Close": 68.56999969482422, + "Volume": 4348800 + }, + { + "Date": "2026-01-15", + "Open": 68.72000122070312, + "Close": 68.69999694824219, + "Volume": 2767800 + }, + { + "Date": "2026-01-16", + "Open": 68.20999908447266, + "Close": 67.04000091552734, + "Volume": 4078200 + }, + { + "Date": "2026-01-20", + "Open": 67.04000091552734, + "Close": 67.83000183105469, + "Volume": 5546500 + }, + { + "Date": "2026-01-21", + "Open": 67.58000183105469, + "Close": 66.55999755859375, + "Volume": 6748700 + }, + { + "Date": "2026-01-22", + "Open": 63.290000915527344, + "Close": 61.20000076293945, + "Volume": 17061000 + }, + { + "Date": "2026-01-23", + "Open": 61.02000045776367, + "Close": 60.790000915527344, + "Volume": 6500000 + }, + { + "Date": "2026-01-26", + "Open": 61.25, + "Close": 60.970001220703125, + "Volume": 4265300 + }, + { + "Date": "2026-01-27", + "Open": 60.81999969482422, + "Close": 63.40999984741211, + "Volume": 6231800 + }, + { + "Date": "2026-01-28", + "Open": 63.29999923706055, + "Close": 61.86000061035156, + "Volume": 4101000 + }, + { + "Date": "2026-01-29", + "Open": 61.86000061035156, + "Close": 61.31999969482422, + "Volume": 2741500 + }, + { + "Date": "2026-01-30", + "Open": 61.16999816894531, + "Close": 61.83000183105469, + "Volume": 4938100 + }, + { + "Date": "2026-02-02", + "Open": 61.81999969482422, + "Close": 61.099998474121094, + "Volume": 4063800 + }, + { + "Date": "2026-02-03", + "Open": 60.2599983215332, + "Close": 63.290000915527344, + "Volume": 4671000 + }, + { + "Date": "2026-02-04", + "Open": 63.7400016784668, + "Close": 66.58000183105469, + "Volume": 5347400 + }, + { + "Date": "2026-02-05", + "Open": 67.0, + "Close": 66.9800033569336, + "Volume": 4390000 + }, + { + "Date": "2026-02-06", + "Open": 66.7699966430664, + "Close": 67.41999816894531, + "Volume": 3564700 + }, + { + "Date": "2026-02-09", + "Open": 67.48999786376953, + "Close": 67.83000183105469, + "Volume": 2420200 + }, + { + "Date": "2026-02-10", + "Open": 67.91999816894531, + "Close": 68.95999908447266, + "Volume": 4762300 + }, + { + "Date": "2026-02-11", + "Open": 68.76000213623047, + "Close": 70.52999877929688, + "Volume": 3097600 + }, + { + "Date": "2026-02-12", + "Open": 70.52999877929688, + "Close": 71.6500015258789, + "Volume": 3870100 + }, + { + "Date": "2026-02-13", + "Open": 71.62999725341797, + "Close": 71.48999786376953, + "Volume": 4075300 + }, + { + "Date": "2026-02-17", + "Open": 71.51000213623047, + "Close": 69.19000244140625, + "Volume": 4156300 + }, + { + "Date": "2026-02-18", + "Open": 69.69000244140625, + "Close": 70.0199966430664, + "Volume": 2941100 + }, + { + "Date": "2026-02-19", + "Open": 70.12999725341797, + "Close": 68.48999786376953, + "Volume": 3196400 + }, + { + "Date": "2026-02-20", + "Open": 68.95999908447266, + "Close": 68.5, + "Volume": 3804700 + }, + { + "Date": "2026-02-23", + "Open": 67.91000366210938, + "Close": 69.52999877929688, + "Volume": 2966400 + }, + { + "Date": "2026-02-24", + "Open": 69.61000061035156, + "Close": 70.0, + "Volume": 1506500 + }, + { + "Date": "2026-02-25", + "Open": 69.68000030517578, + "Close": 69.02999877929688, + "Volume": 2337900 + }, + { + "Date": "2026-02-26", + "Open": 69.45999908447266, + "Close": 69.26000213623047, + "Volume": 1947800 + }, + { + "Date": "2026-02-27", + "Open": 69.30999755859375, + "Close": 71.04000091552734, + "Volume": 3762000 + }, + { + "Date": "2026-03-02", + "Open": 70.66999816894531, + "Close": 69.9000015258789, + "Volume": 1991400 + }, + { + "Date": "2026-03-03", + "Open": 69.9000015258789, + "Close": 67.66999816894531, + "Volume": 2992100 + }, + { + "Date": "2026-03-04", + "Open": 67.62000274658203, + "Close": 65.69999694824219, + "Volume": 3070500 + }, + { + "Date": "2026-03-05", + "Open": 65.0, + "Close": 65.2699966430664, + "Volume": 2122000 + }, + { + "Date": "2026-03-06", + "Open": 65.11000061035156, + "Close": 64.8499984741211, + "Volume": 2061000 + }, + { + "Date": "2026-03-09", + "Open": 64.08000183105469, + "Close": 64.18000030517578, + "Volume": 2059900 + }, + { + "Date": "2026-03-10", + "Open": 63.86000061035156, + "Close": 63.38999938964844, + "Volume": 2056100 + }, + { + "Date": "2026-03-11", + "Open": 62.77000045776367, + "Close": 59.93000030517578, + "Volume": 3739200 + }, + { + "Date": "2026-03-12", + "Open": 59.439998626708984, + "Close": 57.31999969482422, + "Volume": 5445700 + }, + { + "Date": "2026-03-13", + "Open": 58.08000183105469, + "Close": 58.290000915527344, + "Volume": 2999000 + }, + { + "Date": "2026-03-16", + "Open": 58.5, + "Close": 57.689998626708984, + "Volume": 3642700 + }, + { + "Date": "2026-03-17", + "Open": 57.939998626708984, + "Close": 57.08000183105469, + "Volume": 2442300 + }, + { + "Date": "2026-03-18", + "Open": 56.81999969482422, + "Close": 55.060001373291016, + "Volume": 2759500 + }, + { + "Date": "2026-03-19", + "Open": 55.0, + "Close": 54.04999923706055, + "Volume": 4250100 + }, + { + "Date": "2026-03-20", + "Open": 54.099998474121094, + "Close": 53.22999954223633, + "Volume": 10768000 + }, + { + "Date": "2026-03-23", + "Open": 54.0, + "Close": 53.25, + "Volume": 4406800 + }, + { + "Date": "2026-03-24", + "Open": 53.02000045776367, + "Close": 52.11000061035156, + "Volume": 3686000 + }, + { + "Date": "2026-03-25", + "Open": 52.459999084472656, + "Close": 52.779998779296875, + "Volume": 4175200 + }, + { + "Date": "2026-03-26", + "Open": 52.400001525878906, + "Close": 51.58000183105469, + "Volume": 4038200 + }, + { + "Date": "2026-03-27", + "Open": 51.63999938964844, + "Close": 53.06999969482422, + "Volume": 4856000 + }, + { + "Date": "2026-03-30", + "Open": 53.08000183105469, + "Close": 53.720001220703125, + "Volume": 5561100 + }, + { + "Date": "2026-03-31", + "Open": 50.27000045776367, + "Close": 50.439998626708984, + "Volume": 12085800 + }, + { + "Date": "2026-04-01", + "Open": 50.25, + "Close": 48.380001068115234, + "Volume": 11369400 + }, + { + "Date": "2026-04-02", + "Open": 48.0, + "Close": 48.849998474121094, + "Volume": 6331900 + }, + { + "Date": "2026-04-06", + "Open": 48.790000915527344, + "Close": 50.79999923706055, + "Volume": 5923300 + }, + { + "Date": "2026-04-07", + "Open": 50.83000183105469, + "Close": 51.02000045776367, + "Volume": 4203300 + }, + { + "Date": "2026-04-08", + "Open": 51.68000030517578, + "Close": 51.459999084472656, + "Volume": 1121204 + } + ], + "MMI": [ + { + "Date": "2025-11-26", + "Open": 29.445338451738138, + "Close": 29.326488494873047, + "Volume": 224200 + }, + { + "Date": "2025-11-28", + "Open": 29.27696571124463, + "Close": 29.019454956054688, + "Volume": 60100 + }, + { + "Date": "2025-12-01", + "Open": 28.712424091642944, + "Close": 28.73223304748535, + "Volume": 308700 + }, + { + "Date": "2025-12-02", + "Open": 28.940221786499023, + "Close": 28.940221786499023, + "Volume": 185700 + }, + { + "Date": "2025-12-03", + "Open": 28.771848689478592, + "Close": 29.31658363342285, + "Volume": 154100 + }, + { + "Date": "2025-12-04", + "Open": 29.078881833778613, + "Close": 28.82137107849121, + "Volume": 203500 + }, + { + "Date": "2025-12-05", + "Open": 28.59357299450957, + "Close": 28.652997970581055, + "Volume": 246200 + }, + { + "Date": "2025-12-08", + "Open": 28.831276343712673, + "Close": 28.09836196899414, + "Volume": 222200 + }, + { + "Date": "2025-12-09", + "Open": 28.098361572836676, + "Close": 27.939891815185547, + "Volume": 561400 + }, + { + "Date": "2025-12-10", + "Open": 28.038934721354877, + "Close": 27.840850830078125, + "Volume": 1595300 + }, + { + "Date": "2025-12-11", + "Open": 27.94979630680851, + "Close": 27.74180793762207, + "Volume": 2065800 + }, + { + "Date": "2025-12-12", + "Open": 28.128073527936504, + "Close": 27.6031494140625, + "Volume": 977200 + }, + { + "Date": "2025-12-15", + "Open": 27.78142281231451, + "Close": 27.514009475708008, + "Volume": 485100 + }, + { + "Date": "2025-12-16", + "Open": 27.593244172580068, + "Close": 27.682382583618164, + "Volume": 307100 + }, + { + "Date": "2025-12-17", + "Open": 27.42487105484266, + "Close": 27.464487075805664, + "Volume": 249800 + }, + { + "Date": "2025-12-18", + "Open": 27.712094124230905, + "Close": 27.83094596862793, + "Volume": 287900 + }, + { + "Date": "2025-12-19", + "Open": 27.692284377709225, + "Close": 27.11783790588379, + "Volume": 449400 + }, + { + "Date": "2025-12-22", + "Open": 27.137648380980114, + "Close": 27.553627014160156, + "Volume": 321500 + }, + { + "Date": "2025-12-23", + "Open": 27.49420050834236, + "Close": 27.464487075805664, + "Volume": 371100 + }, + { + "Date": "2025-12-24", + "Open": 27.414966965444624, + "Close": 27.573434829711914, + "Volume": 145200 + }, + { + "Date": "2025-12-26", + "Open": 27.622955332139156, + "Close": 27.276308059692383, + "Volume": 215300 + }, + { + "Date": "2025-12-29", + "Open": 27.286210648260045, + "Close": 27.276308059692383, + "Volume": 208900 + }, + { + "Date": "2025-12-30", + "Open": 27.22678681780651, + "Close": 27.10793685913086, + "Volume": 176300 + }, + { + "Date": "2025-12-31", + "Open": 27.07822228140249, + "Close": 27.028701782226562, + "Volume": 178200 + }, + { + "Date": "2026-01-02", + "Open": 27.088126743799304, + "Close": 26.7315731048584, + "Volume": 205900 + }, + { + "Date": "2026-01-05", + "Open": 26.622625378125214, + "Close": 27.464487075805664, + "Volume": 238800 + }, + { + "Date": "2026-01-06", + "Open": 27.266403947437446, + "Close": 27.781423568725586, + "Volume": 203400 + }, + { + "Date": "2026-01-07", + "Open": 27.83094634292463, + "Close": 27.444679260253906, + "Volume": 182700 + }, + { + "Date": "2026-01-08", + "Open": 27.167361453155443, + "Close": 26.652339935302734, + "Volume": 214200 + }, + { + "Date": "2026-01-09", + "Open": 26.71176413332994, + "Close": 25.889711380004883, + "Volume": 329500 + }, + { + "Date": "2026-01-12", + "Open": 25.810477837739967, + "Close": 25.850095748901367, + "Volume": 508200 + }, + { + "Date": "2026-01-13", + "Open": 25.91942520068551, + "Close": 25.503446578979492, + "Volume": 305700 + }, + { + "Date": "2026-01-14", + "Open": 25.414308535023064, + "Close": 26.05808448791504, + "Volume": 254900 + }, + { + "Date": "2026-01-15", + "Open": 26.077893074208163, + "Close": 26.939563751220703, + "Volume": 536100 + }, + { + "Date": "2026-01-16", + "Open": 26.76128768217449, + "Close": 27.008893966674805, + "Volume": 194800 + }, + { + "Date": "2026-01-20", + "Open": 26.285882560012006, + "Close": 26.325498580932617, + "Volume": 250600 + }, + { + "Date": "2026-01-21", + "Open": 26.53348998053486, + "Close": 26.75138282775879, + "Volume": 223200 + }, + { + "Date": "2026-01-22", + "Open": 26.790999232702458, + "Close": 26.563201904296875, + "Volume": 277400 + }, + { + "Date": "2026-01-23", + "Open": 26.474061971198047, + "Close": 26.275978088378906, + "Volume": 233000 + }, + { + "Date": "2026-01-26", + "Open": 26.246264657099875, + "Close": 26.573104858398438, + "Volume": 370700 + }, + { + "Date": "2026-01-27", + "Open": 26.52358511850452, + "Close": 26.1472225189209, + "Volume": 242200 + }, + { + "Date": "2026-01-28", + "Open": 26.23636094090411, + "Close": 26.196744918823242, + "Volume": 252000 + }, + { + "Date": "2026-01-29", + "Open": 26.315594111151704, + "Close": 26.721668243408203, + "Volume": 193500 + }, + { + "Date": "2026-01-30", + "Open": 26.454253784860434, + "Close": 26.939563751220703, + "Volume": 242900 + }, + { + "Date": "2026-02-02", + "Open": 26.79099807654901, + "Close": 26.632530212402344, + "Volume": 158200 + }, + { + "Date": "2026-02-03", + "Open": 26.503776170525818, + "Close": 24.859670639038086, + "Volume": 256400 + }, + { + "Date": "2026-02-04", + "Open": 24.899286284129126, + "Close": 25.34497833251953, + "Volume": 299000 + }, + { + "Date": "2026-02-05", + "Open": 25.325169749710405, + "Close": 25.552967071533203, + "Volume": 252200 + }, + { + "Date": "2026-02-06", + "Open": 25.770861815596103, + "Close": 26.345308303833008, + "Volume": 212600 + }, + { + "Date": "2026-02-09", + "Open": 26.20664750385446, + "Close": 26.345308303833008, + "Volume": 166800 + }, + { + "Date": "2026-02-10", + "Open": 26.52358586634824, + "Close": 26.95937156677246, + "Volume": 288700 + }, + { + "Date": "2026-02-11", + "Open": 26.95937161385086, + "Close": 25.869905471801758, + "Volume": 437600 + }, + { + "Date": "2026-02-12", + "Open": 26.00856401453672, + "Close": 24.770532608032227, + "Volume": 485600 + }, + { + "Date": "2026-02-13", + "Open": 25.354883193934402, + "Close": 25.602489471435547, + "Volume": 372900 + }, + { + "Date": "2026-02-17", + "Open": 25.67181932084062, + "Close": 24.770532608032227, + "Volume": 458900 + }, + { + "Date": "2026-02-18", + "Open": 24.80024528451025, + "Close": 25.493541717529297, + "Volume": 343700 + }, + { + "Date": "2026-02-19", + "Open": 25.245935820094974, + "Close": 25.404403686523438, + "Volume": 538000 + }, + { + "Date": "2026-02-20", + "Open": 25.414308550136788, + "Close": 25.513351440429688, + "Volume": 306700 + }, + { + "Date": "2026-02-23", + "Open": 25.622299201859114, + "Close": 25.374692916870117, + "Volume": 297700 + }, + { + "Date": "2026-02-24", + "Open": 25.404404060610972, + "Close": 25.81047821044922, + "Volume": 281400 + }, + { + "Date": "2026-02-25", + "Open": 25.7807662934549, + "Close": 25.850095748901367, + "Volume": 253700 + }, + { + "Date": "2026-02-26", + "Open": 25.949137881300157, + "Close": 26.325498580932617, + "Volume": 272500 + }, + { + "Date": "2026-02-27", + "Open": 25.879807665509542, + "Close": 26.157127380371094, + "Volume": 320600 + }, + { + "Date": "2026-03-02", + "Open": 25.64210473962704, + "Close": 26.226455688476562, + "Volume": 281400 + }, + { + "Date": "2026-03-03", + "Open": 25.543064853401653, + "Close": 26.206647872924805, + "Volume": 304300 + }, + { + "Date": "2026-03-04", + "Open": 25.800573349136595, + "Close": 26.295785903930664, + "Volume": 277000 + }, + { + "Date": "2026-03-05", + "Open": 26.067988970259304, + "Close": 26.25617027282715, + "Volume": 223100 + }, + { + "Date": "2026-03-06", + "Open": 25.790670764032186, + "Close": 26.39482879638672, + "Volume": 389700 + }, + { + "Date": "2026-03-09", + "Open": 26.097701278494537, + "Close": 26.523584365844727, + "Volume": 294800 + }, + { + "Date": "2026-03-10", + "Open": 26.32549858027178, + "Close": 26.17693519592285, + "Volume": 279200 + }, + { + "Date": "2026-03-11", + "Open": 26.107606116562255, + "Close": 25.840190887451172, + "Volume": 305000 + }, + { + "Date": "2026-03-12", + "Open": 25.572776417428088, + "Close": 25.860000610351562, + "Volume": 321300 + }, + { + "Date": "2026-03-13", + "Open": 26.200000762939453, + "Close": 25.420000076293945, + "Volume": 380000 + }, + { + "Date": "2026-03-16", + "Open": 25.520000457763672, + "Close": 25.90999984741211, + "Volume": 299300 + }, + { + "Date": "2026-03-17", + "Open": 26.139999389648438, + "Close": 25.610000610351562, + "Volume": 328700 + }, + { + "Date": "2026-03-18", + "Open": 25.280000686645508, + "Close": 25.56999969482422, + "Volume": 258100 + }, + { + "Date": "2026-03-19", + "Open": 25.399999618530273, + "Close": 25.649999618530273, + "Volume": 251300 + }, + { + "Date": "2026-03-20", + "Open": 25.700000762939453, + "Close": 25.520000457763672, + "Volume": 634400 + }, + { + "Date": "2026-03-23", + "Open": 25.940000534057617, + "Close": 25.959999084472656, + "Volume": 275900 + }, + { + "Date": "2026-03-24", + "Open": 25.6200008392334, + "Close": 25.90999984741211, + "Volume": 258700 + }, + { + "Date": "2026-03-25", + "Open": 26.280000686645508, + "Close": 26.209999084472656, + "Volume": 207800 + }, + { + "Date": "2026-03-26", + "Open": 26.059999465942383, + "Close": 26.06999969482422, + "Volume": 359600 + }, + { + "Date": "2026-03-27", + "Open": 25.899999618530273, + "Close": 25.709999084472656, + "Volume": 282700 + }, + { + "Date": "2026-03-30", + "Open": 25.969999313354492, + "Close": 26.200000762939453, + "Volume": 236300 + }, + { + "Date": "2026-03-31", + "Open": 26.40999984741211, + "Close": 26.59000015258789, + "Volume": 232100 + }, + { + "Date": "2026-04-01", + "Open": 26.530000686645508, + "Close": 26.18000030517578, + "Volume": 151100 + }, + { + "Date": "2026-04-02", + "Open": 25.940000534057617, + "Close": 26.299999237060547, + "Volume": 189800 + }, + { + "Date": "2026-04-06", + "Open": 26.190000534057617, + "Close": 25.959999084472656, + "Volume": 186400 + }, + { + "Date": "2026-04-07", + "Open": 25.950000762939453, + "Close": 26.280000686645508, + "Volume": 137400 + }, + { + "Date": "2026-04-08", + "Open": 26.850000381469727, + "Close": 26.75, + "Volume": 23340 + } + ], + "MOS": [ + { + "Date": "2025-11-26", + "Open": 23.789399019099577, + "Close": 23.838531494140625, + "Volume": 6621900 + }, + { + "Date": "2025-11-28", + "Open": 23.92696795996227, + "Close": 24.06453514099121, + "Volume": 6883700 + }, + { + "Date": "2025-12-01", + "Open": 24.054708583227452, + "Close": 24.526369094848633, + "Volume": 7366400 + }, + { + "Date": "2025-12-02", + "Open": 24.526369285153876, + "Close": 23.956445693969727, + "Volume": 6447300 + }, + { + "Date": "2025-12-03", + "Open": 23.92696724448694, + "Close": 23.789398193359375, + "Volume": 4830100 + }, + { + "Date": "2025-12-04", + "Open": 23.829066996565686, + "Close": 23.898481369018555, + "Volume": 4790300 + }, + { + "Date": "2025-12-05", + "Open": 24.037309818562804, + "Close": 23.412578582763672, + "Volume": 7299400 + }, + { + "Date": "2025-12-08", + "Open": 23.432408983432914, + "Close": 23.442325592041016, + "Volume": 9176800 + }, + { + "Date": "2025-12-09", + "Open": 23.23408301490742, + "Close": 23.610904693603516, + "Volume": 6688800 + }, + { + "Date": "2025-12-10", + "Open": 23.45224266371224, + "Close": 23.551406860351562, + "Volume": 7369300 + }, + { + "Date": "2025-12-11", + "Open": 23.591073227730973, + "Close": 24.979366302490234, + "Volume": 14195800 + }, + { + "Date": "2025-12-12", + "Open": 25.366103983059787, + "Close": 25.990835189819336, + "Volume": 9825800 + }, + { + "Date": "2025-12-15", + "Open": 25.524767097987144, + "Close": 24.65212631225586, + "Volume": 13114200 + }, + { + "Date": "2025-12-16", + "Open": 24.64220850514643, + "Close": 23.263830184936523, + "Volume": 13532600 + }, + { + "Date": "2025-12-17", + "Open": 23.362994183885526, + "Close": 23.829065322875977, + "Volume": 7517900 + }, + { + "Date": "2025-12-18", + "Open": 24.245553636927077, + "Close": 23.7596492767334, + "Volume": 5813900 + }, + { + "Date": "2025-12-19", + "Open": 23.779483566569176, + "Close": 23.600988388061523, + "Volume": 12486600 + }, + { + "Date": "2025-12-22", + "Open": 23.82906600398774, + "Close": 24.116640090942383, + "Volume": 6351900 + }, + { + "Date": "2025-12-23", + "Open": 24.057143254395786, + "Close": 24.08689308166504, + "Volume": 4728700 + }, + { + "Date": "2025-12-24", + "Open": 24.14639045342587, + "Close": 24.037309646606445, + "Volume": 1619300 + }, + { + "Date": "2025-12-26", + "Open": 24.07697585029977, + "Close": 24.10672378540039, + "Volume": 3919300 + }, + { + "Date": "2025-12-29", + "Open": 23.898480674836993, + "Close": 23.858814239501953, + "Volume": 5222700 + }, + { + "Date": "2025-12-30", + "Open": 23.93814438089322, + "Close": 23.948060989379883, + "Volume": 4049900 + }, + { + "Date": "2025-12-31", + "Open": 23.928227698552476, + "Close": 23.88856315612793, + "Volume": 4509400 + }, + { + "Date": "2026-01-02", + "Open": 23.89848001866773, + "Close": 24.810787200927734, + "Volume": 6577400 + }, + { + "Date": "2026-01-05", + "Open": 24.999197862313938, + "Close": 24.66204261779785, + "Volume": 6452600 + }, + { + "Date": "2026-01-06", + "Open": 24.75128898592456, + "Close": 24.949617385864258, + "Volume": 6406800 + }, + { + "Date": "2026-01-07", + "Open": 25.009114683234586, + "Close": 25.08844566345215, + "Volume": 6069300 + }, + { + "Date": "2026-01-08", + "Open": 25.197526675820715, + "Close": 26.25857925415039, + "Volume": 10001400 + }, + { + "Date": "2026-01-09", + "Open": 26.496572208520806, + "Close": 25.762760162353516, + "Volume": 8657200 + }, + { + "Date": "2026-01-12", + "Open": 25.792510302285258, + "Close": 25.504934310913086, + "Volume": 6785500 + }, + { + "Date": "2026-01-13", + "Open": 26.218913403416973, + "Close": 25.990835189819336, + "Volume": 7252200 + }, + { + "Date": "2026-01-14", + "Open": 26.823811656664034, + "Close": 27.408878326416016, + "Volume": 12120900 + }, + { + "Date": "2026-01-15", + "Open": 27.60720664282576, + "Close": 27.349380493164062, + "Volume": 6496300 + }, + { + "Date": "2026-01-16", + "Open": 26.258579417535536, + "Close": 26.129667282104492, + "Volume": 14229300 + }, + { + "Date": "2026-01-20", + "Open": 26.10983241214259, + "Close": 26.803979873657227, + "Volume": 7108700 + }, + { + "Date": "2026-01-21", + "Open": 27.200634918567054, + "Close": 27.418794631958008, + "Volume": 7147300 + }, + { + "Date": "2026-01-22", + "Open": 27.587374792794265, + "Close": 27.924531936645508, + "Volume": 10595700 + }, + { + "Date": "2026-01-23", + "Open": 28.003862758756657, + "Close": 28.549264907836914, + "Volume": 6428600 + }, + { + "Date": "2026-01-26", + "Open": 28.84675436301448, + "Close": 28.093109130859375, + "Volume": 5731600 + }, + { + "Date": "2026-01-27", + "Open": 28.053445050289646, + "Close": 28.202190399169922, + "Volume": 4263900 + }, + { + "Date": "2026-01-28", + "Open": 28.529430522698085, + "Close": 27.90469741821289, + "Volume": 5322800 + }, + { + "Date": "2026-01-29", + "Open": 28.311270091970762, + "Close": 27.8055362701416, + "Volume": 4743000 + }, + { + "Date": "2026-01-30", + "Open": 27.270050048828125, + "Close": 27.270050048828125, + "Volume": 8286000 + }, + { + "Date": "2026-02-02", + "Open": 27.160968634192123, + "Close": 27.041973114013672, + "Volume": 8003200 + }, + { + "Date": "2026-02-03", + "Open": 27.07172172481516, + "Close": 28.07327651977539, + "Volume": 6098300 + }, + { + "Date": "2026-02-04", + "Open": 28.06335961188534, + "Close": 28.579011917114258, + "Volume": 7078300 + }, + { + "Date": "2026-02-05", + "Open": 28.311269073149475, + "Close": 27.527875900268555, + "Volume": 6604000 + }, + { + "Date": "2026-02-06", + "Open": 27.765869890681582, + "Close": 28.36085319519043, + "Volume": 4541800 + }, + { + "Date": "2026-02-09", + "Open": 28.341019280900326, + "Close": 29.312824249267578, + "Volume": 5069400 + }, + { + "Date": "2026-02-10", + "Open": 29.491319510701945, + "Close": 29.86814308166504, + "Volume": 5484800 + }, + { + "Date": "2026-02-11", + "Open": 30.254880754910317, + "Close": 30.87961196899414, + "Volume": 6303100 + }, + { + "Date": "2026-02-12", + "Open": 30.74078305982283, + "Close": 29.521068572998047, + "Volume": 6101700 + }, + { + "Date": "2026-02-13", + "Open": 29.124413525470004, + "Close": 29.402070999145508, + "Volume": 4224000 + }, + { + "Date": "2026-02-17", + "Open": 29.332656851158035, + "Close": 28.836837768554688, + "Volume": 4438100 + }, + { + "Date": "2026-02-18", + "Open": 28.836838232300344, + "Close": 29.193828582763672, + "Volume": 4375500 + }, + { + "Date": "2026-02-19", + "Open": 29.421905807226015, + "Close": 29.907808303833008, + "Volume": 5271100 + }, + { + "Date": "2026-02-20", + "Open": 29.897891094167257, + "Close": 29.18391227722168, + "Volume": 5194100 + }, + { + "Date": "2026-02-23", + "Open": 28.81700569913296, + "Close": 28.489765167236328, + "Volume": 6846600 + }, + { + "Date": "2026-02-24", + "Open": 28.737674415088655, + "Close": 28.251771926879883, + "Volume": 6727400 + }, + { + "Date": "2026-02-25", + "Open": 27.329548429814338, + "Close": 26.754398345947266, + "Volume": 13636000 + }, + { + "Date": "2026-02-26", + "Open": 26.119750719829693, + "Close": 26.932893753051758, + "Volume": 8802400 + }, + { + "Date": "2026-02-27", + "Open": 27.131220484862958, + "Close": 27.607206344604492, + "Volume": 6439800 + }, + { + "Date": "2026-03-02", + "Open": 28.757507004531533, + "Close": 27.279966354370117, + "Volume": 8420900 + }, + { + "Date": "2026-03-03", + "Open": 26.526320502366275, + "Close": 26.55607032775879, + "Volume": 7900800 + }, + { + "Date": "2026-03-04", + "Open": 26.47673994720609, + "Close": 25.792509078979492, + "Volume": 10268500 + }, + { + "Date": "2026-03-05", + "Open": 25.782591873345087, + "Close": 26.060251235961914, + "Volume": 10684500 + }, + { + "Date": "2026-03-06", + "Open": 26.39740935215609, + "Close": 26.09000015258789, + "Volume": 9676700 + }, + { + "Date": "2026-03-09", + "Open": 26.25, + "Close": 26.920000076293945, + "Volume": 11434800 + }, + { + "Date": "2026-03-10", + "Open": 26.729999542236328, + "Close": 26.479999542236328, + "Volume": 8100200 + }, + { + "Date": "2026-03-11", + "Open": 27.260000228881836, + "Close": 29.149999618530273, + "Volume": 14473200 + }, + { + "Date": "2026-03-12", + "Open": 31.049999237060547, + "Close": 31.360000610351562, + "Volume": 28170200 + }, + { + "Date": "2026-03-13", + "Open": 31.25, + "Close": 29.309999465942383, + "Volume": 18706900 + }, + { + "Date": "2026-03-16", + "Open": 28.6200008392334, + "Close": 27.670000076293945, + "Volume": 15738900 + }, + { + "Date": "2026-03-17", + "Open": 27.729999542236328, + "Close": 28.829999923706055, + "Volume": 12108700 + }, + { + "Date": "2026-03-18", + "Open": 29.309999465942383, + "Close": 27.780000686645508, + "Volume": 9419200 + }, + { + "Date": "2026-03-19", + "Open": 27.790000915527344, + "Close": 26.200000762939453, + "Volume": 14169600 + }, + { + "Date": "2026-03-20", + "Open": 25.829999923706055, + "Close": 23.59000015258789, + "Volume": 21772100 + }, + { + "Date": "2026-03-23", + "Open": 23.43000030517578, + "Close": 24.079999923706055, + "Volume": 13761300 + }, + { + "Date": "2026-03-24", + "Open": 24.329999923706055, + "Close": 25.200000762939453, + "Volume": 12814700 + }, + { + "Date": "2026-03-25", + "Open": 25.139999389648438, + "Close": 26.190000534057617, + "Volume": 12333800 + }, + { + "Date": "2026-03-26", + "Open": 25.399999618530273, + "Close": 25.0, + "Volume": 11879800 + }, + { + "Date": "2026-03-27", + "Open": 25.0, + "Close": 25.0, + "Volume": 9436800 + }, + { + "Date": "2026-03-30", + "Open": 25.280000686645508, + "Close": 25.0, + "Volume": 9735400 + }, + { + "Date": "2026-03-31", + "Open": 24.959999084472656, + "Close": 25.5, + "Volume": 10775000 + }, + { + "Date": "2026-04-01", + "Open": 25.5, + "Close": 26.540000915527344, + "Volume": 11277200 + }, + { + "Date": "2026-04-02", + "Open": 26.950000762939453, + "Close": 26.170000076293945, + "Volume": 7987700 + }, + { + "Date": "2026-04-06", + "Open": 26.3700008392334, + "Close": 26.510000228881836, + "Volume": 4213100 + }, + { + "Date": "2026-04-07", + "Open": 26.6200008392334, + "Close": 26.3700008392334, + "Volume": 5896800 + }, + { + "Date": "2026-04-08", + "Open": 25.649999618530273, + "Close": 26.079999923706055, + "Volume": 3238416 + } + ], + "MPWR": [ + { + "Date": "2025-11-26", + "Open": 916.8032855978631, + "Close": 921.5457763671875, + "Volume": 603700 + }, + { + "Date": "2025-11-28", + "Open": 915.6774496797027, + "Close": 924.75390625, + "Volume": 357500 + }, + { + "Date": "2025-12-01", + "Open": 905.3754699580298, + "Close": 924.9332275390625, + "Volume": 545000 + }, + { + "Date": "2025-12-02", + "Open": 935.1953652863052, + "Close": 948.675537109375, + "Volume": 603000 + }, + { + "Date": "2025-12-03", + "Open": 950.7977121488154, + "Close": 954.4940795898438, + "Volume": 464100 + }, + { + "Date": "2025-12-04", + "Open": 946.6032221844347, + "Close": 949.2335205078125, + "Volume": 478800 + }, + { + "Date": "2025-12-05", + "Open": 960.7011420013964, + "Close": 959.7347412109375, + "Volume": 348100 + }, + { + "Date": "2025-12-08", + "Open": 972.4377607970711, + "Close": 979.9599609375, + "Volume": 444800 + }, + { + "Date": "2025-12-09", + "Open": 974.9385329108353, + "Close": 959.4059448242188, + "Volume": 440200 + }, + { + "Date": "2025-12-10", + "Open": 964.9752782105064, + "Close": 975.416748046875, + "Volume": 446700 + }, + { + "Date": "2025-12-11", + "Open": 964.0587016485106, + "Close": 977.86767578125, + "Volume": 590900 + }, + { + "Date": "2025-12-12", + "Open": 976.3931602657274, + "Close": 943.0264282226562, + "Volume": 781600 + }, + { + "Date": "2025-12-15", + "Open": 957.2638293496442, + "Close": 945.9058227539062, + "Volume": 690800 + }, + { + "Date": "2025-12-16", + "Open": 944.3216591941748, + "Close": 947.8585815429688, + "Volume": 577000 + }, + { + "Date": "2025-12-17", + "Open": 956.0781967779992, + "Close": 908.8925170898438, + "Volume": 855800 + }, + { + "Date": "2025-12-18", + "Open": 932.96356926139, + "Close": 926.05908203125, + "Volume": 731400 + }, + { + "Date": "2025-12-19", + "Open": 938.4234474406112, + "Close": 933.6610107421875, + "Volume": 5577200 + }, + { + "Date": "2025-12-22", + "Open": 972.4576601695826, + "Close": 941.6813354492188, + "Volume": 569200 + }, + { + "Date": "2025-12-23", + "Open": 936.4208556957718, + "Close": 940.0773315429688, + "Volume": 355300 + }, + { + "Date": "2025-12-24", + "Open": 951.2361175513099, + "Close": 949.7416381835938, + "Volume": 191700 + }, + { + "Date": "2025-12-26", + "Open": 956.9051239509572, + "Close": 942.8370971679688, + "Volume": 221600 + }, + { + "Date": "2025-12-29", + "Open": 934.5477913934285, + "Close": 926.6170654296875, + "Volume": 446300 + }, + { + "Date": "2025-12-30", + "Open": 925.9694550867488, + "Close": 920.5095825195312, + "Volume": 287900 + }, + { + "Date": "2025-12-31", + "Open": 924.5116074158858, + "Close": 904.551513671875, + "Volume": 381900 + }, + { + "Date": "2026-01-02", + "Open": 925.7591194417794, + "Close": 934.4417724609375, + "Volume": 618800 + }, + { + "Date": "2026-01-05", + "Open": 944.2720930211236, + "Close": 953.1244506835938, + "Volume": 649100 + }, + { + "Date": "2026-01-06", + "Open": 967.8549486020445, + "Close": 1003.3739624023438, + "Volume": 658900 + }, + { + "Date": "2026-01-07", + "Open": 988.3040781943293, + "Close": 957.1663208007812, + "Volume": 727100 + }, + { + "Date": "2026-01-08", + "Open": 945.7790733200554, + "Close": 957.1763305664062, + "Volume": 457300 + }, + { + "Date": "2026-01-09", + "Open": 963.0745160123332, + "Close": 957.0565185546875, + "Volume": 529500 + }, + { + "Date": "2026-01-12", + "Open": 944.5715157699207, + "Close": 965.2301635742188, + "Volume": 350200 + }, + { + "Date": "2026-01-13", + "Open": 974.5914516038737, + "Close": 981.3180541992188, + "Volume": 341900 + }, + { + "Date": "2026-01-14", + "Open": 978.593488010496, + "Close": 981.6373901367188, + "Volume": 420900 + }, + { + "Date": "2026-01-15", + "Open": 1012.036635465443, + "Close": 1007.525634765625, + "Volume": 537200 + }, + { + "Date": "2026-01-16", + "Open": 1027.94480187161, + "Close": 1031.1085205078125, + "Volume": 547700 + }, + { + "Date": "2026-01-20", + "Open": 1007.4957646589129, + "Close": 1032.4259033203125, + "Volume": 661900 + }, + { + "Date": "2026-01-21", + "Open": 1044.751237731575, + "Close": 1072.7852783203125, + "Volume": 601200 + }, + { + "Date": "2026-01-22", + "Open": 1090.4598338068106, + "Close": 1074.521728515625, + "Volume": 409400 + }, + { + "Date": "2026-01-23", + "Open": 1075.4597509370278, + "Close": 1061.617431640625, + "Volume": 402500 + }, + { + "Date": "2026-01-26", + "Open": 1060.1405163652435, + "Close": 1066.0087890625, + "Volume": 683700 + }, + { + "Date": "2026-01-27", + "Open": 1091.9567952697228, + "Close": 1093.3040771484375, + "Volume": 578700 + }, + { + "Date": "2026-01-28", + "Open": 1108.2642249080773, + "Close": 1159.4619140625, + "Volume": 667700 + }, + { + "Date": "2026-01-29", + "Open": 1163.6036946325582, + "Close": 1180.789306640625, + "Volume": 642900 + }, + { + "Date": "2026-01-30", + "Open": 1151.4279169206163, + "Close": 1121.906982421875, + "Volume": 1046100 + }, + { + "Date": "2026-02-02", + "Open": 1108.4638981080643, + "Close": 1170.8790283203125, + "Volume": 729300 + }, + { + "Date": "2026-02-03", + "Open": 1182.6455251734158, + "Close": 1162.5057373046875, + "Volume": 840300 + }, + { + "Date": "2026-02-04", + "Open": 1165.1704936834465, + "Close": 1134.5616455078125, + "Volume": 1263300 + }, + { + "Date": "2026-02-05", + "Open": 1123.354093484209, + "Close": 1153.6834716796875, + "Volume": 820400 + }, + { + "Date": "2026-02-06", + "Open": 1247.5058773549745, + "Close": 1227.3660888671875, + "Volume": 1556700 + }, + { + "Date": "2026-02-09", + "Open": 1213.5736675954838, + "Close": 1203.7733154296875, + "Volume": 660900 + }, + { + "Date": "2026-02-10", + "Open": 1194.8711022135285, + "Close": 1139.7413330078125, + "Volume": 779600 + }, + { + "Date": "2026-02-11", + "Open": 1162.675492971366, + "Close": 1194.3421630859375, + "Volume": 768900 + }, + { + "Date": "2026-02-12", + "Open": 1203.8432014654816, + "Close": 1153.6236572265625, + "Volume": 726100 + }, + { + "Date": "2026-02-13", + "Open": 1146.7672504062941, + "Close": 1169.1324462890625, + "Volume": 434200 + }, + { + "Date": "2026-02-17", + "Open": 1147.855155411598, + "Close": 1170.8392333984375, + "Volume": 446700 + }, + { + "Date": "2026-02-18", + "Open": 1175.380017224762, + "Close": 1185.9488525390625, + "Volume": 357100 + }, + { + "Date": "2026-02-19", + "Open": 1167.944915487065, + "Close": 1172.875, + "Volume": 301900 + }, + { + "Date": "2026-02-20", + "Open": 1157.9948464413776, + "Close": 1201.6973876953125, + "Volume": 375900 + }, + { + "Date": "2026-02-23", + "Open": 1202.0367376899778, + "Close": 1187.685546875, + "Volume": 463200 + }, + { + "Date": "2026-02-24", + "Open": 1197.6156347164058, + "Close": 1211.2484130859375, + "Volume": 610500 + }, + { + "Date": "2026-02-25", + "Open": 1224.3621844226477, + "Close": 1229.4918212890625, + "Volume": 435400 + }, + { + "Date": "2026-02-26", + "Open": 1234.7313420710766, + "Close": 1177.7752685546875, + "Volume": 644500 + }, + { + "Date": "2026-02-27", + "Open": 1153.7631971675457, + "Close": 1140.4598388671875, + "Volume": 805300 + }, + { + "Date": "2026-03-02", + "Open": 1105.8690086086335, + "Close": 1140.3001708984375, + "Volume": 540200 + }, + { + "Date": "2026-03-03", + "Open": 1106.118519419655, + "Close": 1072.226318359375, + "Volume": 820500 + }, + { + "Date": "2026-03-04", + "Open": 1080.479826525502, + "Close": 1096.8271484375, + "Volume": 433700 + }, + { + "Date": "2026-03-05", + "Open": 1069.3520022883888, + "Close": 1076.2880859375, + "Volume": 588100 + }, + { + "Date": "2026-03-06", + "Open": 1037.296085465836, + "Close": 1021.118408203125, + "Volume": 756900 + }, + { + "Date": "2026-03-09", + "Open": 1011.0286396564723, + "Close": 1059.8809814453125, + "Volume": 913300 + }, + { + "Date": "2026-03-10", + "Open": 1049.6814007357125, + "Close": 1053.7132568359375, + "Volume": 448000 + }, + { + "Date": "2026-03-11", + "Open": 1056.9468555240069, + "Close": 1068.9527587890625, + "Volume": 332400 + }, + { + "Date": "2026-03-12", + "Open": 1043.8530124071333, + "Close": 1031.817138671875, + "Volume": 485600 + }, + { + "Date": "2026-03-13", + "Open": 1052.0666715084303, + "Close": 1050.48974609375, + "Volume": 406100 + }, + { + "Date": "2026-03-16", + "Open": 1076.687312372975, + "Close": 1075.250244140625, + "Volume": 484200 + }, + { + "Date": "2026-03-17", + "Open": 1067.715314829913, + "Close": 1064.53173828125, + "Volume": 336300 + }, + { + "Date": "2026-03-18", + "Open": 1078.4238933613444, + "Close": 1073.14453125, + "Volume": 581500 + }, + { + "Date": "2026-03-19", + "Open": 1039.3818847795021, + "Close": 1090.5096435546875, + "Volume": 364800 + }, + { + "Date": "2026-03-20", + "Open": 1092.2561909808217, + "Close": 1066.71728515625, + "Volume": 1035300 + }, + { + "Date": "2026-03-23", + "Open": 1097.8051046225448, + "Close": 1074.2022705078125, + "Volume": 472800 + }, + { + "Date": "2026-03-24", + "Open": 1066.6175274054003, + "Close": 1099.3919677734375, + "Volume": 429500 + }, + { + "Date": "2026-03-25", + "Open": 1114.0925597883481, + "Close": 1116.427978515625, + "Volume": 308700 + }, + { + "Date": "2026-03-26", + "Open": 1099.2822119070165, + "Close": 1056.16845703125, + "Volume": 547000 + }, + { + "Date": "2026-03-27", + "Open": 1047.1664179337918, + "Close": 1050.908935546875, + "Volume": 537300 + }, + { + "Date": "2026-03-30", + "Open": 1055.7991536285067, + "Close": 1000.3400268554688, + "Volume": 590200 + }, + { + "Date": "2026-03-31", + "Open": 1008.3800048828125, + "Close": 1093.3499755859375, + "Volume": 815400 + }, + { + "Date": "2026-04-01", + "Open": 1100.75, + "Close": 1119.510009765625, + "Volume": 668200 + }, + { + "Date": "2026-04-02", + "Open": 1071.8900146484375, + "Close": 1118.489990234375, + "Volume": 344000 + }, + { + "Date": "2026-04-06", + "Open": 1128.3499755859375, + "Close": 1180.030029296875, + "Volume": 499400 + }, + { + "Date": "2026-04-07", + "Open": 1179.2099609375, + "Close": 1191.219970703125, + "Volume": 437700 + }, + { + "Date": "2026-04-08", + "Open": 1252.6300048828125, + "Close": 1264.56494140625, + "Volume": 178970 + } + ], + "MO": [ + { + "Date": "2025-11-26", + "Open": 56.50187000767164, + "Close": 56.68537902832031, + "Volume": 5909700 + }, + { + "Date": "2025-11-28", + "Open": 56.685376053591135, + "Close": 56.99444580078125, + "Volume": 3207200 + }, + { + "Date": "2025-12-01", + "Open": 56.98479281304319, + "Close": 57.12001037597656, + "Volume": 7823400 + }, + { + "Date": "2025-12-02", + "Open": 57.091035413371316, + "Close": 56.81093978881836, + "Volume": 8318800 + }, + { + "Date": "2025-12-03", + "Open": 56.9944485781893, + "Close": 56.41494369506836, + "Volume": 9344400 + }, + { + "Date": "2025-12-04", + "Open": 56.569479480323224, + "Close": 56.34733581542969, + "Volume": 6733800 + }, + { + "Date": "2025-12-05", + "Open": 56.2121189489446, + "Close": 56.00929260253906, + "Volume": 5746700 + }, + { + "Date": "2025-12-08", + "Open": 55.970659659359484, + "Close": 56.12519454956055, + "Volume": 6814700 + }, + { + "Date": "2025-12-09", + "Open": 56.33768049835663, + "Close": 56.19280242919922, + "Volume": 5700900 + }, + { + "Date": "2025-12-10", + "Open": 56.366652446730285, + "Close": 56.68537902832031, + "Volume": 7834700 + }, + { + "Date": "2025-12-11", + "Open": 56.849576850186445, + "Close": 56.714359283447266, + "Volume": 7515600 + }, + { + "Date": "2025-12-12", + "Open": 56.617767358130145, + "Close": 56.74332809448242, + "Volume": 8571400 + }, + { + "Date": "2025-12-15", + "Open": 56.75298605246521, + "Close": 57.07171630859375, + "Volume": 10998400 + }, + { + "Date": "2025-12-16", + "Open": 57.168302767795296, + "Close": 57.303524017333984, + "Volume": 9078200 + }, + { + "Date": "2025-12-17", + "Open": 57.477368383611164, + "Close": 57.15864181518555, + "Volume": 8385300 + }, + { + "Date": "2025-12-18", + "Open": 56.9075221682389, + "Close": 56.395626068115234, + "Volume": 10777700 + }, + { + "Date": "2025-12-19", + "Open": 56.26040767926745, + "Close": 56.08655548095703, + "Volume": 35088900 + }, + { + "Date": "2025-12-22", + "Open": 56.17348183743802, + "Close": 56.60811233520508, + "Volume": 8682800 + }, + { + "Date": "2025-12-23", + "Open": 56.608110540442446, + "Close": 56.74332809448242, + "Volume": 7780900 + }, + { + "Date": "2025-12-24", + "Open": 56.8495767448134, + "Close": 56.965476989746094, + "Volume": 5050900 + }, + { + "Date": "2025-12-26", + "Open": 56.89662536967808, + "Close": 56.6507453918457, + "Volume": 8976100 + }, + { + "Date": "2025-12-29", + "Open": 56.690088634627216, + "Close": 56.67041778564453, + "Volume": 8275400 + }, + { + "Date": "2025-12-30", + "Open": 56.660584347358366, + "Close": 56.81794738769531, + "Volume": 5854800 + }, + { + "Date": "2025-12-31", + "Open": 56.81794655065102, + "Close": 56.70975875854492, + "Volume": 5231300 + }, + { + "Date": "2026-01-02", + "Open": 56.709758578817215, + "Close": 56.36552810668945, + "Volume": 12112500 + }, + { + "Date": "2026-01-05", + "Open": 56.12948026613893, + "Close": 55.372169494628906, + "Volume": 14083500 + }, + { + "Date": "2026-01-06", + "Open": 55.136126899013135, + "Close": 54.25095748901367, + "Volume": 11952900 + }, + { + "Date": "2026-01-07", + "Open": 54.31980410441163, + "Close": 53.81821060180664, + "Volume": 8704700 + }, + { + "Date": "2026-01-08", + "Open": 53.84771420138735, + "Close": 54.978763580322266, + "Volume": 11042300 + }, + { + "Date": "2026-01-09", + "Open": 55.84425782246975, + "Close": 56.5818977355957, + "Volume": 12679200 + }, + { + "Date": "2026-01-12", + "Open": 56.58189913898348, + "Close": 57.57525634765625, + "Volume": 10461200 + }, + { + "Date": "2026-01-13", + "Open": 57.585091587502234, + "Close": 59.15872573852539, + "Volume": 12441800 + }, + { + "Date": "2026-01-14", + "Open": 59.15872423064304, + "Close": 60.45697021484375, + "Volume": 10394200 + }, + { + "Date": "2026-01-15", + "Open": 60.36845410842787, + "Close": 60.56515884399414, + "Volume": 7588600 + }, + { + "Date": "2026-01-16", + "Open": 60.46680312801092, + "Close": 60.7421875, + "Volume": 8980100 + }, + { + "Date": "2026-01-20", + "Open": 60.722519313508386, + "Close": 60.142242431640625, + "Volume": 14211100 + }, + { + "Date": "2026-01-21", + "Open": 60.299607721752906, + "Close": 60.07339859008789, + "Volume": 9095400 + }, + { + "Date": "2026-01-22", + "Open": 59.81768123019285, + "Close": 60.02421951293945, + "Volume": 6273800 + }, + { + "Date": "2026-01-23", + "Open": 60.20125241893571, + "Close": 60.88971710205078, + "Volume": 6558900 + }, + { + "Date": "2026-01-26", + "Open": 61.076586669865925, + "Close": 61.94208526611328, + "Volume": 11043900 + }, + { + "Date": "2026-01-27", + "Open": 61.96175571054854, + "Close": 62.571537017822266, + "Volume": 8740800 + }, + { + "Date": "2026-01-28", + "Open": 62.45351619548338, + "Close": 62.08961486816406, + "Volume": 11620100 + }, + { + "Date": "2026-01-29", + "Open": 60.08322972802126, + "Close": 58.775146484375, + "Volume": 27882900 + }, + { + "Date": "2026-01-30", + "Open": 59.01119652693331, + "Close": 60.96840286254883, + "Volume": 13245500 + }, + { + "Date": "2026-02-02", + "Open": 61.34213707536699, + "Close": 61.204444885253906, + "Volume": 12912800 + }, + { + "Date": "2026-02-03", + "Open": 61.46016183181339, + "Close": 63.10264205932617, + "Volume": 12478500 + }, + { + "Date": "2026-02-04", + "Open": 63.51571542321103, + "Close": 64.0861587524414, + "Volume": 13033900 + }, + { + "Date": "2026-02-05", + "Open": 64.42055045516182, + "Close": 64.31236267089844, + "Volume": 11079300 + }, + { + "Date": "2026-02-06", + "Open": 64.3025299892951, + "Close": 64.32220458984375, + "Volume": 7952800 + }, + { + "Date": "2026-02-09", + "Open": 64.22385350703635, + "Close": 63.33868408203125, + "Volume": 8081200 + }, + { + "Date": "2026-02-10", + "Open": 63.06329970617666, + "Close": 63.33868408203125, + "Volume": 10775400 + }, + { + "Date": "2026-02-11", + "Open": 63.13214810825994, + "Close": 64.83363342285156, + "Volume": 12241000 + }, + { + "Date": "2026-02-12", + "Open": 64.67627029911161, + "Close": 65.90567016601562, + "Volume": 9407900 + }, + { + "Date": "2026-02-13", + "Open": 65.71880212882586, + "Close": 66.14171600341797, + "Volume": 8578400 + }, + { + "Date": "2026-02-17", + "Open": 66.39742825131913, + "Close": 65.44341278076172, + "Volume": 7807400 + }, + { + "Date": "2026-02-18", + "Open": 65.55160673593471, + "Close": 65.66962432861328, + "Volume": 7135100 + }, + { + "Date": "2026-02-19", + "Open": 65.88599458643282, + "Close": 66.86951446533203, + "Volume": 7836700 + }, + { + "Date": "2026-02-20", + "Open": 66.88919497272965, + "Close": 66.4564437866211, + "Volume": 7058600 + }, + { + "Date": "2026-02-23", + "Open": 66.63347549319809, + "Close": 67.84320831298828, + "Volume": 7152600 + }, + { + "Date": "2026-02-24", + "Open": 67.65633873928368, + "Close": 68.10875701904297, + "Volume": 7049600 + }, + { + "Date": "2026-02-25", + "Open": 67.71534773071284, + "Close": 68.55133819580078, + "Volume": 6519800 + }, + { + "Date": "2026-02-26", + "Open": 68.54150222018347, + "Close": 68.32512664794922, + "Volume": 6468300 + }, + { + "Date": "2026-02-27", + "Open": 68.59067497126325, + "Close": 67.90221405029297, + "Volume": 12272900 + }, + { + "Date": "2026-03-02", + "Open": 68.00056434585595, + "Close": 67.5579833984375, + "Volume": 7275700 + }, + { + "Date": "2026-03-03", + "Open": 67.30226620044049, + "Close": 67.75468444824219, + "Volume": 8280600 + }, + { + "Date": "2026-03-04", + "Open": 67.49896521367454, + "Close": 66.99737548828125, + "Volume": 10640200 + }, + { + "Date": "2026-03-05", + "Open": 66.53512384042531, + "Close": 65.87616729736328, + "Volume": 12131600 + }, + { + "Date": "2026-03-06", + "Open": 65.78764476857529, + "Close": 65.41390991210938, + "Volume": 9125100 + }, + { + "Date": "2026-03-09", + "Open": 65.41390870376298, + "Close": 65.93517303466797, + "Volume": 9488500 + }, + { + "Date": "2026-03-10", + "Open": 65.78764359174241, + "Close": 66.03352355957031, + "Volume": 6738600 + }, + { + "Date": "2026-03-11", + "Open": 65.8466518182109, + "Close": 65.2467041015625, + "Volume": 9212700 + }, + { + "Date": "2026-03-12", + "Open": 64.80413004756566, + "Close": 66.60397338867188, + "Volume": 8794400 + }, + { + "Date": "2026-03-13", + "Open": 66.83017273195871, + "Close": 66.77116394042969, + "Volume": 7307900 + }, + { + "Date": "2026-03-16", + "Open": 67.13507184225622, + "Close": 66.41709899902344, + "Volume": 7328100 + }, + { + "Date": "2026-03-17", + "Open": 66.69248617353385, + "Close": 65.8663330078125, + "Volume": 8339200 + }, + { + "Date": "2026-03-18", + "Open": 65.20737223781869, + "Close": 64.05664825439453, + "Volume": 10221400 + }, + { + "Date": "2026-03-19", + "Open": 63.92879261049695, + "Close": 63.99763870239258, + "Volume": 8080900 + }, + { + "Date": "2026-03-20", + "Open": 64.22385508943594, + "Close": 63.40753173828125, + "Volume": 38329600 + }, + { + "Date": "2026-03-23", + "Open": 63.61406765020024, + "Close": 63.3288459777832, + "Volume": 9969300 + }, + { + "Date": "2026-03-24", + "Open": 63.623907214747966, + "Close": 63.26000213623047, + "Volume": 9144000 + }, + { + "Date": "2026-03-25", + "Open": 63.04999923706055, + "Close": 63.779998779296875, + "Volume": 8133000 + }, + { + "Date": "2026-03-26", + "Open": 64.02999877929688, + "Close": 64.62000274658203, + "Volume": 8226000 + }, + { + "Date": "2026-03-27", + "Open": 65.0, + "Close": 66.4800033569336, + "Volume": 10227300 + }, + { + "Date": "2026-03-30", + "Open": 66.88999938964844, + "Close": 67.0199966430664, + "Volume": 8841000 + }, + { + "Date": "2026-03-31", + "Open": 67.02999877929688, + "Close": 65.98999786376953, + "Volume": 10606900 + }, + { + "Date": "2026-04-01", + "Open": 65.36000061035156, + "Close": 65.4800033569336, + "Volume": 11515300 + }, + { + "Date": "2026-04-02", + "Open": 66.0, + "Close": 65.76000213623047, + "Volume": 9795700 + }, + { + "Date": "2026-04-06", + "Open": 65.70999908447266, + "Close": 66.55000305175781, + "Volume": 5268200 + }, + { + "Date": "2026-04-07", + "Open": 66.72000122070312, + "Close": 66.25, + "Volume": 10970300 + }, + { + "Date": "2026-04-08", + "Open": 65.4800033569336, + "Close": 65.55999755859375, + "Volume": 3631436 + } + ], + "MMM": [ + { + "Date": "2025-11-26", + "Open": 170.3456458690163, + "Close": 170.0370330810547, + "Volume": 2031600 + }, + { + "Date": "2025-11-28", + "Open": 169.8976581610528, + "Close": 171.2814483642578, + "Volume": 1596300 + }, + { + "Date": "2025-12-01", + "Open": 169.9175483664285, + "Close": 169.71844482421875, + "Volume": 2244600 + }, + { + "Date": "2025-12-02", + "Open": 170.11666978560137, + "Close": 170.7936248779297, + "Volume": 1928500 + }, + { + "Date": "2025-12-03", + "Open": 171.28144017736105, + "Close": 172.31678771972656, + "Volume": 2883300 + }, + { + "Date": "2025-12-04", + "Open": 171.1321116231235, + "Close": 168.5138702392578, + "Volume": 2860400 + }, + { + "Date": "2025-12-05", + "Open": 168.4441752207599, + "Close": 166.7318572998047, + "Volume": 3021400 + }, + { + "Date": "2025-12-08", + "Open": 165.02949700009984, + "Close": 163.2275848388672, + "Volume": 3254000 + }, + { + "Date": "2025-12-09", + "Open": 162.67007076209197, + "Close": 164.35252380371094, + "Volume": 2335000 + }, + { + "Date": "2025-12-10", + "Open": 163.84480556147184, + "Close": 164.91998291015625, + "Volume": 3382000 + }, + { + "Date": "2025-12-11", + "Open": 165.8159670519226, + "Close": 167.84686279296875, + "Volume": 2525200 + }, + { + "Date": "2025-12-12", + "Open": 167.71743593897935, + "Close": 168.1455078125, + "Volume": 2423500 + }, + { + "Date": "2025-12-15", + "Open": 168.8025661808715, + "Close": 164.95980834960938, + "Volume": 2576400 + }, + { + "Date": "2025-12-16", + "Open": 165.25847313934165, + "Close": 162.47097778320312, + "Volume": 2786500 + }, + { + "Date": "2025-12-17", + "Open": 161.46548681120015, + "Close": 161.44557189941406, + "Volume": 2638500 + }, + { + "Date": "2025-12-18", + "Open": 162.64020789704924, + "Close": 161.0373992919922, + "Volume": 2606000 + }, + { + "Date": "2025-12-19", + "Open": 160.95776328230778, + "Close": 161.2365264892578, + "Volume": 3715700 + }, + { + "Date": "2025-12-22", + "Open": 161.45551747923602, + "Close": 159.28526306152344, + "Volume": 2334600 + }, + { + "Date": "2025-12-23", + "Open": 159.26534680359237, + "Close": 159.43458557128906, + "Volume": 1828900 + }, + { + "Date": "2025-12-24", + "Open": 159.3947804552884, + "Close": 159.62374877929688, + "Volume": 854400 + }, + { + "Date": "2025-12-26", + "Open": 159.60383987600036, + "Close": 161.35597229003906, + "Volume": 1245700 + }, + { + "Date": "2025-12-29", + "Open": 161.1469129768557, + "Close": 160.99758911132812, + "Volume": 2185100 + }, + { + "Date": "2025-12-30", + "Open": 160.75865550667785, + "Close": 160.45004272460938, + "Volume": 1293600 + }, + { + "Date": "2025-12-31", + "Open": 160.45003898604452, + "Close": 159.38482666015625, + "Volume": 1201700 + }, + { + "Date": "2026-01-02", + "Open": 159.3848347840461, + "Close": 161.09715270996094, + "Volume": 1961200 + }, + { + "Date": "2026-01-05", + "Open": 160.26088533354374, + "Close": 162.8194122314453, + "Volume": 2894500 + }, + { + "Date": "2026-01-06", + "Open": 162.15240293094413, + "Close": 165.467529296875, + "Volume": 2854800 + }, + { + "Date": "2026-01-07", + "Open": 165.10913535306207, + "Close": 162.18226623535156, + "Volume": 2734400 + }, + { + "Date": "2026-01-08", + "Open": 161.047361200155, + "Close": 164.50186157226562, + "Volume": 2526900 + }, + { + "Date": "2026-01-09", + "Open": 164.75074479682328, + "Close": 164.50186157226562, + "Volume": 2306800 + }, + { + "Date": "2026-01-12", + "Open": 163.56606478960978, + "Close": 167.18980407714844, + "Volume": 3247700 + }, + { + "Date": "2026-01-13", + "Open": 167.2495377646027, + "Close": 168.66319274902344, + "Volume": 2827900 + }, + { + "Date": "2026-01-14", + "Open": 168.64327586934112, + "Close": 169.23065185546875, + "Volume": 3121900 + }, + { + "Date": "2026-01-15", + "Open": 169.73836751474377, + "Close": 170.335693359375, + "Volume": 2909200 + }, + { + "Date": "2026-01-16", + "Open": 168.05591309819079, + "Close": 167.05043029785156, + "Volume": 7328100 + }, + { + "Date": "2026-01-20", + "Open": 158.7377185573819, + "Close": 155.42259216308594, + "Volume": 11902100 + }, + { + "Date": "2026-01-21", + "Open": 156.41813647210904, + "Close": 155.18368530273438, + "Volume": 6969100 + }, + { + "Date": "2026-01-22", + "Open": 155.86063398723044, + "Close": 159.91246032714844, + "Volume": 5559600 + }, + { + "Date": "2026-01-23", + "Open": 159.16581274206996, + "Close": 161.9532928466797, + "Volume": 4461300 + }, + { + "Date": "2026-01-26", + "Open": 161.27633626077224, + "Close": 158.8074188232422, + "Volume": 3891000 + }, + { + "Date": "2026-01-27", + "Open": 158.93682241757028, + "Close": 157.34397888183594, + "Volume": 4661100 + }, + { + "Date": "2026-01-28", + "Open": 157.1548296140797, + "Close": 155.243408203125, + "Volume": 4323000 + }, + { + "Date": "2026-01-29", + "Open": 156.7765193539356, + "Close": 155.6814422607422, + "Volume": 4137000 + }, + { + "Date": "2026-01-30", + "Open": 154.9746123108916, + "Close": 152.475830078125, + "Volume": 4738200 + }, + { + "Date": "2026-02-02", + "Open": 152.86408793141638, + "Close": 152.74461364746094, + "Volume": 5393500 + }, + { + "Date": "2026-02-03", + "Open": 152.316537164288, + "Close": 154.98455810546875, + "Volume": 5178800 + }, + { + "Date": "2026-02-04", + "Open": 155.30313939420026, + "Close": 163.05833435058594, + "Volume": 6514900 + }, + { + "Date": "2026-02-05", + "Open": 162.44110356398195, + "Close": 164.3425750732422, + "Volume": 3514000 + }, + { + "Date": "2026-02-06", + "Open": 166.23408379244768, + "Close": 171.87875366210938, + "Volume": 7257700 + }, + { + "Date": "2026-02-09", + "Open": 170.87327355324456, + "Close": 169.51934814453125, + "Volume": 4694500 + }, + { + "Date": "2026-02-10", + "Open": 169.3102972850503, + "Close": 172.6552734375, + "Volume": 3215900 + }, + { + "Date": "2026-02-11", + "Open": 173.2227223444279, + "Close": 172.07786560058594, + "Volume": 2996900 + }, + { + "Date": "2026-02-12", + "Open": 172.61545046694377, + "Close": 173.8300018310547, + "Volume": 4525600 + }, + { + "Date": "2026-02-13", + "Open": 174.5, + "Close": 171.82000732421875, + "Volume": 3178200 + }, + { + "Date": "2026-02-17", + "Open": 170.0, + "Close": 167.6199951171875, + "Volume": 4748900 + }, + { + "Date": "2026-02-18", + "Open": 166.83999633789062, + "Close": 164.1699981689453, + "Volume": 4211100 + }, + { + "Date": "2026-02-19", + "Open": 164.08999633789062, + "Close": 165.0500030517578, + "Volume": 3373800 + }, + { + "Date": "2026-02-20", + "Open": 165.0, + "Close": 167.05999755859375, + "Volume": 2292400 + }, + { + "Date": "2026-02-23", + "Open": 166.6999969482422, + "Close": 166.33999633789062, + "Volume": 2922000 + }, + { + "Date": "2026-02-24", + "Open": 165.50999450683594, + "Close": 166.4600067138672, + "Volume": 2468500 + }, + { + "Date": "2026-02-25", + "Open": 167.25999450683594, + "Close": 165.5399932861328, + "Volume": 2987900 + }, + { + "Date": "2026-02-26", + "Open": 165.8800048828125, + "Close": 166.1699981689453, + "Volume": 3474100 + }, + { + "Date": "2026-02-27", + "Open": 165.25, + "Close": 165.32000732421875, + "Volume": 5367000 + }, + { + "Date": "2026-03-02", + "Open": 162.27000427246094, + "Close": 161.4600067138672, + "Volume": 3984400 + }, + { + "Date": "2026-03-03", + "Open": 157.52000427246094, + "Close": 158.47999572753906, + "Volume": 4050400 + }, + { + "Date": "2026-03-04", + "Open": 159.2899932861328, + "Close": 160.88999938964844, + "Volume": 3865900 + }, + { + "Date": "2026-03-05", + "Open": 159.57000732421875, + "Close": 156.2100067138672, + "Volume": 4538000 + }, + { + "Date": "2026-03-06", + "Open": 154.11000061035156, + "Close": 153.41000366210938, + "Volume": 4938100 + }, + { + "Date": "2026-03-09", + "Open": 151.49000549316406, + "Close": 151.6300048828125, + "Volume": 6235100 + }, + { + "Date": "2026-03-10", + "Open": 152.39999389648438, + "Close": 155.25, + "Volume": 5891100 + }, + { + "Date": "2026-03-11", + "Open": 153.8800048828125, + "Close": 155.1699981689453, + "Volume": 3551100 + }, + { + "Date": "2026-03-12", + "Open": 152.75999450683594, + "Close": 149.10000610351562, + "Volume": 5683000 + }, + { + "Date": "2026-03-13", + "Open": 151.14999389648438, + "Close": 150.9600067138672, + "Volume": 4010700 + }, + { + "Date": "2026-03-16", + "Open": 152.58999633789062, + "Close": 149.9499969482422, + "Volume": 5104700 + }, + { + "Date": "2026-03-17", + "Open": 151.64999389648438, + "Close": 149.05999755859375, + "Volume": 4412200 + }, + { + "Date": "2026-03-18", + "Open": 147.83999633789062, + "Close": 145.0800018310547, + "Volume": 4239600 + }, + { + "Date": "2026-03-19", + "Open": 143.42999267578125, + "Close": 142.7100067138672, + "Volume": 4275900 + }, + { + "Date": "2026-03-20", + "Open": 141.61000061035156, + "Close": 141.1999969482422, + "Volume": 6900600 + }, + { + "Date": "2026-03-23", + "Open": 144.0399932861328, + "Close": 146.55999755859375, + "Volume": 4924500 + }, + { + "Date": "2026-03-24", + "Open": 145.02999877929688, + "Close": 146.6699981689453, + "Volume": 3036500 + }, + { + "Date": "2026-03-25", + "Open": 148.47999572753906, + "Close": 148.0500030517578, + "Volume": 2238500 + }, + { + "Date": "2026-03-26", + "Open": 147.08999633789062, + "Close": 143.99000549316406, + "Volume": 2812100 + }, + { + "Date": "2026-03-27", + "Open": 143.69000244140625, + "Close": 143.0399932861328, + "Volume": 3428000 + }, + { + "Date": "2026-03-30", + "Open": 143.6999969482422, + "Close": 142.52000427246094, + "Volume": 2483600 + }, + { + "Date": "2026-03-31", + "Open": 144.41000366210938, + "Close": 145.22999572753906, + "Volume": 3384900 + }, + { + "Date": "2026-04-01", + "Open": 146.02000427246094, + "Close": 145.25, + "Volume": 2419700 + }, + { + "Date": "2026-04-02", + "Open": 142.33999633789062, + "Close": 144.47000122070312, + "Volume": 1782800 + }, + { + "Date": "2026-04-06", + "Open": 144.02000427246094, + "Close": 144.5, + "Volume": 2151000 + }, + { + "Date": "2026-04-07", + "Open": 143.8300018310547, + "Close": 144.35000610351562, + "Volume": 2882300 + }, + { + "Date": "2026-04-08", + "Open": 148.97999572753906, + "Close": 147.15499877929688, + "Volume": 1570884 + } + ], + "MRNA": [ + { + "Date": "2025-11-26", + "Open": 24.780000686645508, + "Close": 25.010000228881836, + "Volume": 6495400 + }, + { + "Date": "2025-11-28", + "Open": 25.010000228881836, + "Close": 25.979999542236328, + "Volume": 4286500 + }, + { + "Date": "2025-12-01", + "Open": 25.049999237060547, + "Close": 24.15999984741211, + "Volume": 9609000 + }, + { + "Date": "2025-12-02", + "Open": 24.219999313354492, + "Close": 24.059999465942383, + "Volume": 10350500 + }, + { + "Date": "2025-12-03", + "Open": 24.040000915527344, + "Close": 25.18000030517578, + "Volume": 7780000 + }, + { + "Date": "2025-12-04", + "Open": 25.200000762939453, + "Close": 25.489999771118164, + "Volume": 8531800 + }, + { + "Date": "2025-12-05", + "Open": 25.579999923706055, + "Close": 27.700000762939453, + "Volume": 16532100 + }, + { + "Date": "2025-12-08", + "Open": 27.549999237060547, + "Close": 27.969999313354492, + "Volume": 10973000 + }, + { + "Date": "2025-12-09", + "Open": 27.600000381469727, + "Close": 28.239999771118164, + "Volume": 11701400 + }, + { + "Date": "2025-12-10", + "Open": 28.219999313354492, + "Close": 29.030000686645508, + "Volume": 7686000 + }, + { + "Date": "2025-12-11", + "Open": 28.93000030517578, + "Close": 29.6299991607666, + "Volume": 8179800 + }, + { + "Date": "2025-12-12", + "Open": 29.459999084472656, + "Close": 29.459999084472656, + "Volume": 12305900 + }, + { + "Date": "2025-12-15", + "Open": 29.280000686645508, + "Close": 29.920000076293945, + "Volume": 9271600 + }, + { + "Date": "2025-12-16", + "Open": 29.90999984741211, + "Close": 29.889999389648438, + "Volume": 7369500 + }, + { + "Date": "2025-12-17", + "Open": 30.010000228881836, + "Close": 30.510000228881836, + "Volume": 11557300 + }, + { + "Date": "2025-12-18", + "Open": 30.739999771118164, + "Close": 30.950000762939453, + "Volume": 13696900 + }, + { + "Date": "2025-12-19", + "Open": 31.280000686645508, + "Close": 33.79999923706055, + "Volume": 23582400 + }, + { + "Date": "2025-12-22", + "Open": 33.59000015258789, + "Close": 34.900001525878906, + "Volume": 13194600 + }, + { + "Date": "2025-12-23", + "Open": 34.86000061035156, + "Close": 32.290000915527344, + "Volume": 11927000 + }, + { + "Date": "2025-12-24", + "Open": 32.15999984741211, + "Close": 32.75, + "Volume": 2780200 + }, + { + "Date": "2025-12-26", + "Open": 32.5, + "Close": 31.200000762939453, + "Volume": 6322800 + }, + { + "Date": "2025-12-29", + "Open": 31.0, + "Close": 31.149999618530273, + "Volume": 5924400 + }, + { + "Date": "2025-12-30", + "Open": 31.1299991607666, + "Close": 30.40999984741211, + "Volume": 5666800 + }, + { + "Date": "2025-12-31", + "Open": 30.260000228881836, + "Close": 29.489999771118164, + "Volume": 8949300 + }, + { + "Date": "2026-01-02", + "Open": 29.829999923706055, + "Close": 30.860000610351562, + "Volume": 9583000 + }, + { + "Date": "2026-01-05", + "Open": 31.329999923706055, + "Close": 32.16999816894531, + "Volume": 10030300 + }, + { + "Date": "2026-01-06", + "Open": 32.380001068115234, + "Close": 35.65999984741211, + "Volume": 20701900 + }, + { + "Date": "2026-01-07", + "Open": 34.5, + "Close": 35.88999938964844, + "Volume": 13854500 + }, + { + "Date": "2026-01-08", + "Open": 35.439998626708984, + "Close": 33.86000061035156, + "Volume": 9218100 + }, + { + "Date": "2026-01-09", + "Open": 34.29800033569336, + "Close": 34.29999923706055, + "Volume": 7551300 + }, + { + "Date": "2026-01-12", + "Open": 34.400001525878906, + "Close": 33.84000015258789, + "Volume": 9438100 + }, + { + "Date": "2026-01-13", + "Open": 34.380001068115234, + "Close": 39.599998474121094, + "Volume": 24707700 + }, + { + "Date": "2026-01-14", + "Open": 39.72999954223633, + "Close": 40.58000183105469, + "Volume": 19502300 + }, + { + "Date": "2026-01-15", + "Open": 40.58000183105469, + "Close": 39.36000061035156, + "Volume": 10213800 + }, + { + "Date": "2026-01-16", + "Open": 41.599998474121094, + "Close": 41.83000183105469, + "Volume": 11891100 + }, + { + "Date": "2026-01-20", + "Open": 41.125, + "Close": 43.0, + "Volume": 12604300 + }, + { + "Date": "2026-01-21", + "Open": 43.5, + "Close": 49.810001373291016, + "Volume": 22612300 + }, + { + "Date": "2026-01-22", + "Open": 50.2400016784668, + "Close": 51.869998931884766, + "Volume": 34243500 + }, + { + "Date": "2026-01-23", + "Open": 49.8120002746582, + "Close": 48.709999084472656, + "Volume": 19929700 + }, + { + "Date": "2026-01-26", + "Open": 49.474998474121094, + "Close": 47.9900016784668, + "Volume": 11291500 + }, + { + "Date": "2026-01-27", + "Open": 48.09000015258789, + "Close": 45.45000076293945, + "Volume": 15262200 + }, + { + "Date": "2026-01-28", + "Open": 45.47999954223633, + "Close": 45.29999923706055, + "Volume": 10617300 + }, + { + "Date": "2026-01-29", + "Open": 45.880001068115234, + "Close": 46.86000061035156, + "Volume": 10768700 + }, + { + "Date": "2026-01-30", + "Open": 45.97999954223633, + "Close": 44.06999969482422, + "Volume": 10960700 + }, + { + "Date": "2026-02-02", + "Open": 43.45000076293945, + "Close": 42.54999923706055, + "Volume": 16118900 + }, + { + "Date": "2026-02-03", + "Open": 42.650001525878906, + "Close": 42.20000076293945, + "Volume": 9368500 + }, + { + "Date": "2026-02-04", + "Open": 42.59000015258789, + "Close": 42.77000045776367, + "Volume": 8505300 + }, + { + "Date": "2026-02-05", + "Open": 42.029998779296875, + "Close": 40.869998931884766, + "Volume": 11681100 + }, + { + "Date": "2026-02-06", + "Open": 41.18000030517578, + "Close": 41.0099983215332, + "Volume": 8338800 + }, + { + "Date": "2026-02-09", + "Open": 41.06999969482422, + "Close": 41.95000076293945, + "Volume": 7378800 + }, + { + "Date": "2026-02-10", + "Open": 42.869998931884766, + "Close": 41.994998931884766, + "Volume": 9987800 + }, + { + "Date": "2026-02-11", + "Open": 37.60499954223633, + "Close": 40.5099983215332, + "Volume": 14881700 + }, + { + "Date": "2026-02-12", + "Open": 40.1150016784668, + "Close": 40.11000061035156, + "Volume": 7904700 + }, + { + "Date": "2026-02-13", + "Open": 41.849998474121094, + "Close": 42.22999954223633, + "Volume": 16336600 + }, + { + "Date": "2026-02-17", + "Open": 42.279998779296875, + "Close": 43.93000030517578, + "Volume": 10454400 + }, + { + "Date": "2026-02-18", + "Open": 46.689998626708984, + "Close": 46.599998474121094, + "Volume": 13099100 + }, + { + "Date": "2026-02-19", + "Open": 46.98500061035156, + "Close": 49.70000076293945, + "Volume": 12142000 + }, + { + "Date": "2026-02-20", + "Open": 49.15999984741211, + "Close": 49.869998931884766, + "Volume": 9026000 + }, + { + "Date": "2026-02-23", + "Open": 48.69499969482422, + "Close": 50.290000915527344, + "Volume": 11510900 + }, + { + "Date": "2026-02-24", + "Open": 50.18000030517578, + "Close": 50.52000045776367, + "Volume": 7006600 + }, + { + "Date": "2026-02-25", + "Open": 50.744998931884766, + "Close": 51.369998931884766, + "Volume": 7948000 + }, + { + "Date": "2026-02-26", + "Open": 51.43000030517578, + "Close": 51.709999084472656, + "Volume": 5761900 + }, + { + "Date": "2026-02-27", + "Open": 51.27000045776367, + "Close": 53.56999969482422, + "Volume": 9069700 + }, + { + "Date": "2026-03-02", + "Open": 52.41999816894531, + "Close": 52.845001220703125, + "Volume": 9424700 + }, + { + "Date": "2026-03-03", + "Open": 50.44499969482422, + "Close": 49.83000183105469, + "Volume": 9258800 + }, + { + "Date": "2026-03-04", + "Open": 53.58000183105469, + "Close": 57.79999923706055, + "Volume": 23103600 + }, + { + "Date": "2026-03-05", + "Open": 56.95500183105469, + "Close": 53.83000183105469, + "Volume": 13953500 + }, + { + "Date": "2026-03-06", + "Open": 52.21500015258789, + "Close": 52.52000045776367, + "Volume": 12432600 + }, + { + "Date": "2026-03-09", + "Open": 53.29999923706055, + "Close": 55.7400016784668, + "Volume": 13833900 + }, + { + "Date": "2026-03-10", + "Open": 55.21500015258789, + "Close": 54.97999954223633, + "Volume": 7268700 + }, + { + "Date": "2026-03-11", + "Open": 54.97999954223633, + "Close": 55.970001220703125, + "Volume": 6842900 + }, + { + "Date": "2026-03-12", + "Open": 54.75, + "Close": 53.38999938964844, + "Volume": 6333200 + }, + { + "Date": "2026-03-13", + "Open": 54.310001373291016, + "Close": 52.560001373291016, + "Volume": 6606200 + }, + { + "Date": "2026-03-16", + "Open": 53.400001525878906, + "Close": 53.310001373291016, + "Volume": 6970100 + }, + { + "Date": "2026-03-17", + "Open": 53.5, + "Close": 53.93000030517578, + "Volume": 7701000 + }, + { + "Date": "2026-03-18", + "Open": 53.18000030517578, + "Close": 52.400001525878906, + "Volume": 6572300 + }, + { + "Date": "2026-03-19", + "Open": 51.0099983215332, + "Close": 52.369998931884766, + "Volume": 4881000 + }, + { + "Date": "2026-03-20", + "Open": 51.685001373291016, + "Close": 51.380001068115234, + "Volume": 15477600 + }, + { + "Date": "2026-03-23", + "Open": 51.23400115966797, + "Close": 51.279998779296875, + "Volume": 5977200 + }, + { + "Date": "2026-03-24", + "Open": 50.44200134277344, + "Close": 51.34000015258789, + "Volume": 4808400 + }, + { + "Date": "2026-03-25", + "Open": 52.56999969482422, + "Close": 53.540000915527344, + "Volume": 4467900 + }, + { + "Date": "2026-03-26", + "Open": 52.7599983215332, + "Close": 53.56999969482422, + "Volume": 3862700 + }, + { + "Date": "2026-03-27", + "Open": 53.290000915527344, + "Close": 49.560001373291016, + "Volume": 7101500 + }, + { + "Date": "2026-03-30", + "Open": 49.67499923706055, + "Close": 48.22999954223633, + "Volume": 5229100 + }, + { + "Date": "2026-03-31", + "Open": 49.02000045776367, + "Close": 50.79999923706055, + "Volume": 8182700 + }, + { + "Date": "2026-04-01", + "Open": 51.63999938964844, + "Close": 50.029998779296875, + "Volume": 7548900 + }, + { + "Date": "2026-04-02", + "Open": 48.14500045776367, + "Close": 49.20000076293945, + "Volume": 4631800 + }, + { + "Date": "2026-04-06", + "Open": 49.06999969482422, + "Close": 48.77000045776367, + "Volume": 3488500 + }, + { + "Date": "2026-04-07", + "Open": 48.70000076293945, + "Close": 50.11000061035156, + "Volume": 4283500 + }, + { + "Date": "2026-04-08", + "Open": 51.9900016784668, + "Close": 51.48500061035156, + "Volume": 1329933 + } + ], + "MRVL": [ + { + "Date": "2025-11-26", + "Open": 84.52917466118026, + "Close": 87.65692901611328, + "Volume": 15019100 + }, + { + "Date": "2025-11-28", + "Open": 85.83824033967572, + "Close": 89.33572387695312, + "Volume": 11235600 + }, + { + "Date": "2025-12-01", + "Open": 89.07591022214436, + "Close": 91.03450012207031, + "Volume": 18143400 + }, + { + "Date": "2025-12-02", + "Open": 92.59338130884089, + "Close": 92.82321166992188, + "Volume": 38231100 + }, + { + "Date": "2025-12-03", + "Open": 99.96807158103402, + "Close": 100.1279525756836, + "Volume": 52833700 + }, + { + "Date": "2025-12-04", + "Open": 99.33852401695981, + "Close": 98.11940002441406, + "Volume": 23981800 + }, + { + "Date": "2025-12-05", + "Open": 100.32781667175585, + "Close": 98.8388900756836, + "Volume": 22219900 + }, + { + "Date": "2025-12-08", + "Open": 90.38496453048529, + "Close": 91.93385314941406, + "Volume": 40731000 + }, + { + "Date": "2025-12-09", + "Open": 91.52414316525812, + "Close": 88.8360824584961, + "Volume": 23037400 + }, + { + "Date": "2025-12-10", + "Open": 91.26433136957841, + "Close": 92.40351104736328, + "Volume": 22573600 + }, + { + "Date": "2025-12-11", + "Open": 90.91458836127106, + "Close": 89.3656997680664, + "Volume": 16593500 + }, + { + "Date": "2025-12-12", + "Open": 87.56698929047846, + "Close": 84.36929321289062, + "Volume": 21576300 + }, + { + "Date": "2025-12-15", + "Open": 84.8089791191092, + "Close": 84.19941711425781, + "Volume": 11953300 + }, + { + "Date": "2025-12-16", + "Open": 83.51990645459236, + "Close": 84.00955200195312, + "Volume": 9483800 + }, + { + "Date": "2025-12-17", + "Open": 86.43780222255383, + "Close": 81.64125061035156, + "Volume": 16662700 + }, + { + "Date": "2025-12-18", + "Open": 84.41925855509874, + "Close": 84.40926361083984, + "Volume": 12732100 + }, + { + "Date": "2025-12-19", + "Open": 83.98956885633777, + "Close": 84.02953338623047, + "Volume": 21722200 + }, + { + "Date": "2025-12-22", + "Open": 86.51774782956932, + "Close": 84.73902893066406, + "Volume": 9871000 + }, + { + "Date": "2025-12-23", + "Open": 84.3393181492655, + "Close": 87.61695861816406, + "Volume": 12334100 + }, + { + "Date": "2025-12-24", + "Open": 87.18726635585124, + "Close": 86.42781066894531, + "Volume": 5335300 + }, + { + "Date": "2025-12-26", + "Open": 87.03737163233146, + "Close": 86.27791595458984, + "Volume": 5001000 + }, + { + "Date": "2025-12-29", + "Open": 85.26865023128842, + "Close": 85.6983413696289, + "Volume": 9677700 + }, + { + "Date": "2025-12-30", + "Open": 85.69834317759128, + "Close": 86.69762420654297, + "Volume": 9583000 + }, + { + "Date": "2025-12-31", + "Open": 86.73759058267723, + "Close": 84.91889953613281, + "Volume": 7234100 + }, + { + "Date": "2026-01-02", + "Open": 86.6776331541274, + "Close": 89.32572937011719, + "Volume": 14987500 + }, + { + "Date": "2026-01-05", + "Open": 92.95311797753853, + "Close": 90.16513061523438, + "Volume": 21328400 + }, + { + "Date": "2026-01-06", + "Open": 92.63334455447546, + "Close": 88.16656494140625, + "Volume": 24322700 + }, + { + "Date": "2026-01-07", + "Open": 86.45778516666662, + "Close": 84.57913970947266, + "Volume": 17230800 + }, + { + "Date": "2026-01-08", + "Open": 84.63909294074847, + "Close": 83.3899917602539, + "Volume": 10695900 + }, + { + "Date": "2026-01-09", + "Open": 84.02999877929688, + "Close": 83.22000122070312, + "Volume": 13486300 + }, + { + "Date": "2026-01-12", + "Open": 82.41999816894531, + "Close": 82.88999938964844, + "Volume": 10146600 + }, + { + "Date": "2026-01-13", + "Open": 83.51000213623047, + "Close": 83.05000305175781, + "Volume": 9133500 + }, + { + "Date": "2026-01-14", + "Open": 82.95999908447266, + "Close": 81.20999908447266, + "Volume": 15295700 + }, + { + "Date": "2026-01-15", + "Open": 82.72000122070312, + "Close": 80.37999725341797, + "Volume": 16593500 + }, + { + "Date": "2026-01-16", + "Open": 81.44999694824219, + "Close": 80.45999908447266, + "Volume": 15011200 + }, + { + "Date": "2026-01-20", + "Open": 79.30999755859375, + "Close": 79.80000305175781, + "Volume": 18688000 + }, + { + "Date": "2026-01-21", + "Open": 80.4000015258789, + "Close": 82.55000305175781, + "Volume": 17134300 + }, + { + "Date": "2026-01-22", + "Open": 84.47000122070312, + "Close": 83.0999984741211, + "Volume": 12997600 + }, + { + "Date": "2026-01-23", + "Open": 81.22000122070312, + "Close": 80.2300033569336, + "Volume": 13924600 + }, + { + "Date": "2026-01-26", + "Open": 79.81999969482422, + "Close": 81.7699966430664, + "Volume": 12464600 + }, + { + "Date": "2026-01-27", + "Open": 82.87000274658203, + "Close": 82.93000030517578, + "Volume": 11307900 + }, + { + "Date": "2026-01-28", + "Open": 84.58000183105469, + "Close": 83.62000274658203, + "Volume": 10311000 + }, + { + "Date": "2026-01-29", + "Open": 81.94000244140625, + "Close": 81.33999633789062, + "Volume": 13944900 + }, + { + "Date": "2026-01-30", + "Open": 80.05000305175781, + "Close": 78.91999816894531, + "Volume": 12581400 + }, + { + "Date": "2026-02-02", + "Open": 77.61000061035156, + "Close": 78.66000366210938, + "Volume": 14513000 + }, + { + "Date": "2026-02-03", + "Open": 78.54000091552734, + "Close": 75.54000091552734, + "Volume": 22563900 + }, + { + "Date": "2026-02-04", + "Open": 75.0, + "Close": 73.7300033569336, + "Volume": 17506200 + }, + { + "Date": "2026-02-05", + "Open": 72.87999725341797, + "Close": 74.20999908447266, + "Volume": 19202000 + }, + { + "Date": "2026-02-06", + "Open": 76.83999633789062, + "Close": 80.27999877929688, + "Volume": 22581800 + }, + { + "Date": "2026-02-09", + "Open": 79.61000061035156, + "Close": 82.3499984741211, + "Volume": 13775400 + }, + { + "Date": "2026-02-10", + "Open": 82.69000244140625, + "Close": 82.01000213623047, + "Volume": 10561400 + }, + { + "Date": "2026-02-11", + "Open": 83.5999984741211, + "Close": 81.33999633789062, + "Volume": 11636700 + }, + { + "Date": "2026-02-12", + "Open": 82.19000244140625, + "Close": 78.2300033569336, + "Volume": 13643800 + }, + { + "Date": "2026-02-13", + "Open": 77.94999694824219, + "Close": 78.61000061035156, + "Volume": 7615400 + }, + { + "Date": "2026-02-17", + "Open": 77.31999969482422, + "Close": 79.01000213623047, + "Volume": 10568500 + }, + { + "Date": "2026-02-18", + "Open": 79.1500015258789, + "Close": 79.08999633789062, + "Volume": 8408200 + }, + { + "Date": "2026-02-19", + "Open": 78.37999725341797, + "Close": 79.61000061035156, + "Volume": 6512200 + }, + { + "Date": "2026-02-20", + "Open": 78.23999786376953, + "Close": 79.4800033569336, + "Volume": 8795300 + }, + { + "Date": "2026-02-23", + "Open": 78.38999938964844, + "Close": 77.79000091552734, + "Volume": 11622600 + }, + { + "Date": "2026-02-24", + "Open": 78.0, + "Close": 78.38999938964844, + "Volume": 8396200 + }, + { + "Date": "2026-02-25", + "Open": 79.01000213623047, + "Close": 80.91999816894531, + "Volume": 10524700 + }, + { + "Date": "2026-02-26", + "Open": 81.11000061035156, + "Close": 79.29000091552734, + "Volume": 12326500 + }, + { + "Date": "2026-02-27", + "Open": 80.02999877929688, + "Close": 81.69000244140625, + "Volume": 20253800 + }, + { + "Date": "2026-03-02", + "Open": 79.62999725341797, + "Close": 80.86000061035156, + "Volume": 15228500 + }, + { + "Date": "2026-03-03", + "Open": 77.8499984741211, + "Close": 77.51000213623047, + "Volume": 15826400 + }, + { + "Date": "2026-03-04", + "Open": 78.69999694824219, + "Close": 78.08999633789062, + "Volume": 14677500 + }, + { + "Date": "2026-03-05", + "Open": 78.9000015258789, + "Close": 75.68000030517578, + "Volume": 42620200 + }, + { + "Date": "2026-03-06", + "Open": 84.72000122070312, + "Close": 89.56999969482422, + "Volume": 90071100 + }, + { + "Date": "2026-03-09", + "Open": 87.93000030517578, + "Close": 92.6500015258789, + "Volume": 38873500 + }, + { + "Date": "2026-03-10", + "Open": 92.56999969482422, + "Close": 93.30000305175781, + "Volume": 26499500 + }, + { + "Date": "2026-03-11", + "Open": 93.5999984741211, + "Close": 90.44000244140625, + "Volume": 18446200 + }, + { + "Date": "2026-03-12", + "Open": 89.8499984741211, + "Close": 87.66999816894531, + "Volume": 16854400 + }, + { + "Date": "2026-03-13", + "Open": 87.76000213623047, + "Close": 87.86000061035156, + "Volume": 14108100 + }, + { + "Date": "2026-03-16", + "Open": 89.1500015258789, + "Close": 91.58000183105469, + "Volume": 15875500 + }, + { + "Date": "2026-03-17", + "Open": 92.30000305175781, + "Close": 90.79000091552734, + "Volume": 11622600 + }, + { + "Date": "2026-03-18", + "Open": 90.80000305175781, + "Close": 87.62000274658203, + "Volume": 16096700 + }, + { + "Date": "2026-03-19", + "Open": 86.2699966430664, + "Close": 89.52999877929688, + "Volume": 13388800 + }, + { + "Date": "2026-03-20", + "Open": 88.9000015258789, + "Close": 87.91000366210938, + "Volume": 25570400 + }, + { + "Date": "2026-03-23", + "Open": 89.44999694824219, + "Close": 90.16000366210938, + "Volume": 14126700 + }, + { + "Date": "2026-03-24", + "Open": 88.83999633789062, + "Close": 92.36000061035156, + "Volume": 13731200 + }, + { + "Date": "2026-03-25", + "Open": 94.08000183105469, + "Close": 98.44999694824219, + "Volume": 22562400 + }, + { + "Date": "2026-03-26", + "Open": 97.95999908447266, + "Close": 97.68000030517578, + "Volume": 26078500 + }, + { + "Date": "2026-03-27", + "Open": 98.77999877929688, + "Close": 94.87999725341797, + "Volume": 16507100 + }, + { + "Date": "2026-03-30", + "Open": 95.12000274658203, + "Close": 87.80999755859375, + "Volume": 21463200 + }, + { + "Date": "2026-03-31", + "Open": 96.4000015258789, + "Close": 99.05000305175781, + "Volume": 51286100 + }, + { + "Date": "2026-04-01", + "Open": 100.81999969482422, + "Close": 106.70999908447266, + "Volume": 44072500 + }, + { + "Date": "2026-04-02", + "Open": 102.30000305175781, + "Close": 107.11000061035156, + "Volume": 23667100 + }, + { + "Date": "2026-04-06", + "Open": 109.44999694824219, + "Close": 109.51000213623047, + "Volume": 22700500 + }, + { + "Date": "2026-04-07", + "Open": 108.37999725341797, + "Close": 109.37999725341797, + "Volume": 18620000 + }, + { + "Date": "2026-04-08", + "Open": 113.96499633789062, + "Close": 112.7300033569336, + "Volume": 10774588 + } + ], + "MPC": [ + { + "Date": "2025-11-26", + "Open": 189.04261618370649, + "Close": 190.7838897705078, + "Volume": 1253600 + }, + { + "Date": "2025-11-28", + "Open": 192.15700294751736, + "Close": 192.7639617919922, + "Volume": 1020900 + }, + { + "Date": "2025-12-01", + "Open": 193.15201006642707, + "Close": 195.1619415283203, + "Volume": 1703500 + }, + { + "Date": "2025-12-02", + "Open": 193.67936316879556, + "Close": 191.7390899658203, + "Volume": 1911700 + }, + { + "Date": "2025-12-03", + "Open": 192.2963008116372, + "Close": 188.4853973388672, + "Volume": 2415900 + }, + { + "Date": "2025-12-04", + "Open": 187.66949862001422, + "Close": 189.20181274414062, + "Volume": 2103000 + }, + { + "Date": "2025-12-05", + "Open": 188.96300680147962, + "Close": 189.5799102783203, + "Volume": 1441800 + }, + { + "Date": "2025-12-08", + "Open": 187.45059252078227, + "Close": 188.71426391601562, + "Volume": 2258600 + }, + { + "Date": "2025-12-09", + "Open": 188.77395726357443, + "Close": 189.77891540527344, + "Volume": 1808500 + }, + { + "Date": "2025-12-10", + "Open": 189.87842703754725, + "Close": 190.34608459472656, + "Volume": 2782600 + }, + { + "Date": "2025-12-11", + "Open": 187.7888884024354, + "Close": 186.17697143554688, + "Volume": 2603200 + }, + { + "Date": "2025-12-12", + "Open": 186.96302683561836, + "Close": 184.84365844726562, + "Volume": 2419200 + }, + { + "Date": "2025-12-15", + "Open": 184.087438937445, + "Close": 184.58494567871094, + "Volume": 2402800 + }, + { + "Date": "2025-12-16", + "Open": 183.09243077403852, + "Close": 175.90843200683594, + "Volume": 2889200 + }, + { + "Date": "2025-12-17", + "Open": 176.40593322429186, + "Close": 173.62985229492188, + "Volume": 3050900 + }, + { + "Date": "2025-12-18", + "Open": 172.54528762787427, + "Close": 167.27171325683594, + "Volume": 2888600 + }, + { + "Date": "2025-12-19", + "Open": 167.5503254241922, + "Close": 167.48068237304688, + "Volume": 6618000 + }, + { + "Date": "2025-12-22", + "Open": 169.05278847446547, + "Close": 163.94837951660156, + "Volume": 1999800 + }, + { + "Date": "2025-12-23", + "Open": 164.44588130327543, + "Close": 165.5702362060547, + "Volume": 2380600 + }, + { + "Date": "2025-12-24", + "Open": 164.7145247215706, + "Close": 164.90357971191406, + "Volume": 996200 + }, + { + "Date": "2025-12-26", + "Open": 164.18717397754693, + "Close": 162.87376403808594, + "Volume": 1262300 + }, + { + "Date": "2025-12-29", + "Open": 163.96826348411003, + "Close": 162.78421020507812, + "Volume": 1847500 + }, + { + "Date": "2025-12-30", + "Open": 163.76926222791843, + "Close": 163.00311279296875, + "Volume": 1224000 + }, + { + "Date": "2025-12-31", + "Open": 163.2717571892068, + "Close": 161.8190460205078, + "Volume": 1323800 + }, + { + "Date": "2026-01-02", + "Open": 162.03795409211278, + "Close": 164.3165283203125, + "Volume": 1409400 + }, + { + "Date": "2026-01-05", + "Open": 172.2865748714191, + "Close": 174.06765747070312, + "Volume": 5033200 + }, + { + "Date": "2026-01-06", + "Open": 174.2567104624116, + "Close": 169.5701904296875, + "Volume": 2378700 + }, + { + "Date": "2026-01-07", + "Open": 172.4955325213171, + "Close": 171.64976501464844, + "Volume": 2730700 + }, + { + "Date": "2026-01-08", + "Open": 171.8985214316448, + "Close": 176.18704223632812, + "Volume": 2409300 + }, + { + "Date": "2026-01-09", + "Open": 177.13230013637596, + "Close": 175.29151916503906, + "Volume": 2588900 + }, + { + "Date": "2026-01-12", + "Open": 175.04276756929508, + "Close": 174.66465759277344, + "Volume": 2096200 + }, + { + "Date": "2026-01-13", + "Open": 174.83382799038648, + "Close": 174.97312927246094, + "Volume": 2546500 + }, + { + "Date": "2026-01-14", + "Open": 175.31142139131754, + "Close": 180.18698120117188, + "Volume": 2825700 + }, + { + "Date": "2026-01-15", + "Open": 178.43576614730583, + "Close": 176.70443725585938, + "Volume": 2004500 + }, + { + "Date": "2026-01-16", + "Open": 176.31638999190577, + "Close": 174.7542266845703, + "Volume": 1627200 + }, + { + "Date": "2026-01-20", + "Open": 175.80893708692506, + "Close": 174.00796508789062, + "Volume": 1302200 + }, + { + "Date": "2026-01-21", + "Open": 177.51039653009605, + "Close": 176.59498596191406, + "Volume": 2389100 + }, + { + "Date": "2026-01-22", + "Open": 175.59997108613942, + "Close": 174.88356018066406, + "Volume": 1877500 + }, + { + "Date": "2026-01-23", + "Open": 176.7939814212527, + "Close": 174.50546264648438, + "Volume": 1635000 + }, + { + "Date": "2026-01-26", + "Open": 176.46563857661903, + "Close": 171.6796112060547, + "Volume": 1610800 + }, + { + "Date": "2026-01-27", + "Open": 172.05773499730702, + "Close": 170.93336486816406, + "Volume": 2452400 + }, + { + "Date": "2026-01-28", + "Open": 172.13733629135567, + "Close": 171.1522674560547, + "Volume": 1691300 + }, + { + "Date": "2026-01-29", + "Open": 174.53532170154878, + "Close": 174.86367797851562, + "Volume": 2826200 + }, + { + "Date": "2026-01-30", + "Open": 174.25671999864014, + "Close": 175.31143188476562, + "Volume": 2098500 + }, + { + "Date": "2026-02-02", + "Open": 171.87862779147338, + "Close": 176.02783203125, + "Volume": 3027000 + }, + { + "Date": "2026-02-03", + "Open": 179.7889808119094, + "Close": 186.64462280273438, + "Volume": 5254900 + }, + { + "Date": "2026-02-04", + "Open": 188.0476028201886, + "Close": 194.9430389404297, + "Volume": 4157700 + }, + { + "Date": "2026-02-05", + "Open": 192.60476018344153, + "Close": 194.85348510742188, + "Volume": 1900700 + }, + { + "Date": "2026-02-06", + "Open": 195.8086916802616, + "Close": 201.98773193359375, + "Volume": 2316000 + }, + { + "Date": "2026-02-09", + "Open": 203.03249549921648, + "Close": 203.24143981933594, + "Volume": 2004800 + }, + { + "Date": "2026-02-10", + "Open": 203.10213933668578, + "Close": 203.13198852539062, + "Volume": 1814700 + }, + { + "Date": "2026-02-11", + "Open": 205.44043197116866, + "Close": 207.599609375, + "Volume": 1629100 + }, + { + "Date": "2026-02-12", + "Open": 207.95782149313126, + "Close": 197.03257751464844, + "Volume": 1917400 + }, + { + "Date": "2026-02-13", + "Open": 195.40074719564433, + "Close": 202.24642944335938, + "Volume": 1592700 + }, + { + "Date": "2026-02-17", + "Open": 203.72900664777694, + "Close": 199.5399932861328, + "Volume": 2222300 + }, + { + "Date": "2026-02-18", + "Open": 201.39999389648438, + "Close": 199.57000732421875, + "Volume": 1561600 + }, + { + "Date": "2026-02-19", + "Open": 200.5399932861328, + "Close": 196.47000122070312, + "Volume": 2013300 + }, + { + "Date": "2026-02-20", + "Open": 195.94000244140625, + "Close": 196.75999450683594, + "Volume": 1714000 + }, + { + "Date": "2026-02-23", + "Open": 196.3300018310547, + "Close": 192.82000732421875, + "Volume": 2214100 + }, + { + "Date": "2026-02-24", + "Open": 191.30999755859375, + "Close": 195.2899932861328, + "Volume": 1938200 + }, + { + "Date": "2026-02-25", + "Open": 196.0, + "Close": 195.77000427246094, + "Volume": 1886400 + }, + { + "Date": "2026-02-26", + "Open": 194.2100067138672, + "Close": 201.07000732421875, + "Volume": 2021200 + }, + { + "Date": "2026-02-27", + "Open": 200.0, + "Close": 198.2100067138672, + "Volume": 4760400 + }, + { + "Date": "2026-03-02", + "Open": 203.92999267578125, + "Close": 209.82000732421875, + "Volume": 3771800 + }, + { + "Date": "2026-03-03", + "Open": 213.6699981689453, + "Close": 211.97999572753906, + "Volume": 2759400 + }, + { + "Date": "2026-03-04", + "Open": 212.10000610351562, + "Close": 220.77000427246094, + "Volume": 3440000 + }, + { + "Date": "2026-03-05", + "Open": 224.89999389648438, + "Close": 217.36000061035156, + "Volume": 3731500 + }, + { + "Date": "2026-03-06", + "Open": 217.75, + "Close": 221.27999877929688, + "Volume": 3398700 + }, + { + "Date": "2026-03-09", + "Open": 223.55999755859375, + "Close": 215.6999969482422, + "Volume": 4136700 + }, + { + "Date": "2026-03-10", + "Open": 215.0, + "Close": 215.22999572753906, + "Volume": 2189700 + }, + { + "Date": "2026-03-11", + "Open": 217.38999938964844, + "Close": 226.74000549316406, + "Volume": 2221000 + }, + { + "Date": "2026-03-12", + "Open": 227.41000366210938, + "Close": 230.07000732421875, + "Volume": 4233200 + }, + { + "Date": "2026-03-13", + "Open": 228.1699981689453, + "Close": 226.17999267578125, + "Volume": 2613200 + }, + { + "Date": "2026-03-16", + "Open": 228.4199981689453, + "Close": 228.94000244140625, + "Volume": 2739900 + }, + { + "Date": "2026-03-17", + "Open": 230.0, + "Close": 233.25999450683594, + "Volume": 2007900 + }, + { + "Date": "2026-03-18", + "Open": 234.5, + "Close": 236.24000549316406, + "Volume": 3006500 + }, + { + "Date": "2026-03-19", + "Open": 237.52999877929688, + "Close": 235.77999877929688, + "Volume": 4218900 + }, + { + "Date": "2026-03-20", + "Open": 236.10000610351562, + "Close": 232.52999877929688, + "Volume": 6344100 + }, + { + "Date": "2026-03-23", + "Open": 227.6199951171875, + "Close": 232.52999877929688, + "Volume": 2894300 + }, + { + "Date": "2026-03-24", + "Open": 238.7899932861328, + "Close": 243.91000366210938, + "Volume": 3513200 + }, + { + "Date": "2026-03-25", + "Open": 242.5, + "Close": 241.25, + "Volume": 2259600 + }, + { + "Date": "2026-03-26", + "Open": 241.88999938964844, + "Close": 248.30999755859375, + "Volume": 2038300 + }, + { + "Date": "2026-03-27", + "Open": 247.3300018310547, + "Close": 251.91000366210938, + "Volume": 2449700 + }, + { + "Date": "2026-03-30", + "Open": 254.0, + "Close": 245.16000366210938, + "Volume": 2631200 + }, + { + "Date": "2026-03-31", + "Open": 245.5, + "Close": 244.17999267578125, + "Volume": 3033800 + }, + { + "Date": "2026-04-01", + "Open": 241.35000610351562, + "Close": 238.16000366210938, + "Volume": 3277700 + }, + { + "Date": "2026-04-02", + "Open": 245.0, + "Close": 241.72999572753906, + "Volume": 1842600 + }, + { + "Date": "2026-04-06", + "Open": 239.5800018310547, + "Close": 241.39999389648438, + "Volume": 1490200 + }, + { + "Date": "2026-04-07", + "Open": 242.6199951171875, + "Close": 245.4199981689453, + "Volume": 1965000 + }, + { + "Date": "2026-04-08", + "Open": 232.30999755859375, + "Close": 232.0500030517578, + "Volume": 841756 + } + ], + "MS": [ + { + "Date": "2025-11-26", + "Open": 166.0645435423904, + "Close": 167.019287109375, + "Volume": 4844200 + }, + { + "Date": "2025-11-28", + "Open": 167.07895555272952, + "Close": 168.7298583984375, + "Volume": 2133700 + }, + { + "Date": "2025-12-01", + "Open": 168.08340425540663, + "Close": 167.54637145996094, + "Volume": 4393500 + }, + { + "Date": "2025-12-02", + "Open": 167.96406339815212, + "Close": 168.1629638671875, + "Volume": 4338700 + }, + { + "Date": "2025-12-03", + "Open": 167.62593937060208, + "Close": 172.76759338378906, + "Volume": 6223300 + }, + { + "Date": "2025-12-04", + "Open": 173.36431571908017, + "Close": 173.93118286132812, + "Volume": 4813200 + }, + { + "Date": "2025-12-05", + "Open": 173.5134881218898, + "Close": 175.54229736328125, + "Volume": 4641600 + }, + { + "Date": "2025-12-08", + "Open": 176.01967638560237, + "Close": 175.8605499267578, + "Volume": 7271700 + }, + { + "Date": "2025-12-09", + "Open": 175.81081480397185, + "Close": 177.84957885742188, + "Volume": 4191200 + }, + { + "Date": "2025-12-10", + "Open": 177.5213890074061, + "Close": 178.72476196289062, + "Volume": 6591200 + }, + { + "Date": "2025-12-11", + "Open": 179.14244817597407, + "Close": 179.3015594482422, + "Volume": 7598700 + }, + { + "Date": "2025-12-12", + "Open": 180.15685321776013, + "Close": 177.431884765625, + "Volume": 4961500 + }, + { + "Date": "2025-12-15", + "Open": 178.9236647267975, + "Close": 176.81527709960938, + "Volume": 5219000 + }, + { + "Date": "2025-12-16", + "Open": 177.1534262058481, + "Close": 175.54229736328125, + "Volume": 6840500 + }, + { + "Date": "2025-12-17", + "Open": 177.07385691710968, + "Close": 173.8416748046875, + "Volume": 5796100 + }, + { + "Date": "2025-12-18", + "Open": 175.58207893867723, + "Close": 172.0117645263672, + "Volume": 7993400 + }, + { + "Date": "2025-12-19", + "Open": 172.50902883765292, + "Close": 176.0097198486328, + "Volume": 10639400 + }, + { + "Date": "2025-12-22", + "Open": 176.61637376548626, + "Close": 178.77447509765625, + "Volume": 4574600 + }, + { + "Date": "2025-12-23", + "Open": 178.84409226967713, + "Close": 178.51589965820312, + "Volume": 3514800 + }, + { + "Date": "2025-12-24", + "Open": 179.17229227566617, + "Close": 180.65411376953125, + "Volume": 2648000 + }, + { + "Date": "2025-12-26", + "Open": 180.8530301201611, + "Close": 180.87290954589844, + "Volume": 2564700 + }, + { + "Date": "2025-12-29", + "Open": 180.1966381542444, + "Close": 178.9534912109375, + "Volume": 2464300 + }, + { + "Date": "2025-12-30", + "Open": 179.29162359735267, + "Close": 178.09820556640625, + "Volume": 2365500 + }, + { + "Date": "2025-12-31", + "Open": 178.52584218490833, + "Close": 176.55670166015625, + "Volume": 3098100 + }, + { + "Date": "2026-01-02", + "Open": 177.54128140049744, + "Close": 180.90274047851562, + "Volume": 4509900 + }, + { + "Date": "2026-01-05", + "Open": 181.2011007936991, + "Close": 185.51730346679688, + "Volume": 6787400 + }, + { + "Date": "2026-01-06", + "Open": 185.6764261303829, + "Close": 186.72067260742188, + "Volume": 3795600 + }, + { + "Date": "2026-01-07", + "Open": 186.27315014159984, + "Close": 183.7769012451172, + "Volume": 3532400 + }, + { + "Date": "2026-01-08", + "Open": 182.90172813230686, + "Close": 183.66749572753906, + "Volume": 3745900 + }, + { + "Date": "2026-01-09", + "Open": 184.6819117299967, + "Close": 185.29852294921875, + "Volume": 4630900 + }, + { + "Date": "2026-01-12", + "Open": 183.61778315125247, + "Close": 185.54714965820312, + "Volume": 5635400 + }, + { + "Date": "2026-01-13", + "Open": 185.93501206848117, + "Close": 181.75802612304688, + "Volume": 6594800 + }, + { + "Date": "2026-01-14", + "Open": 181.19115276583665, + "Close": 179.78887939453125, + "Volume": 8434000 + }, + { + "Date": "2026-01-15", + "Open": 180.00768413260647, + "Close": 190.1815948486328, + "Volume": 12957100 + }, + { + "Date": "2026-01-16", + "Open": 189.5152715547622, + "Close": 188.05332946777344, + "Volume": 8398100 + }, + { + "Date": "2026-01-20", + "Open": 184.2343783019859, + "Close": 181.10165405273438, + "Volume": 11302600 + }, + { + "Date": "2026-01-21", + "Open": 181.46962590208454, + "Close": 182.31497192382812, + "Volume": 11715800 + }, + { + "Date": "2026-01-22", + "Open": 183.5183295370126, + "Close": 182.04644775390625, + "Volume": 8966900 + }, + { + "Date": "2026-01-23", + "Open": 180.87290682949583, + "Close": 178.01864624023438, + "Volume": 8532800 + }, + { + "Date": "2026-01-26", + "Open": 178.37666978156764, + "Close": 180.8828582763672, + "Volume": 6389800 + }, + { + "Date": "2026-01-27", + "Open": 181.24088903262574, + "Close": 181.65858459472656, + "Volume": 5138100 + }, + { + "Date": "2026-01-28", + "Open": 181.4397898593782, + "Close": 181.34033203125, + "Volume": 5538800 + }, + { + "Date": "2026-01-29", + "Open": 182.17571636654114, + "Close": 181.39999389648438, + "Volume": 7473400 + }, + { + "Date": "2026-01-30", + "Open": 180.2100067138672, + "Close": 182.8000030517578, + "Volume": 7434900 + }, + { + "Date": "2026-02-02", + "Open": 182.61000061035156, + "Close": 185.10000610351562, + "Volume": 6827200 + }, + { + "Date": "2026-02-03", + "Open": 185.27999877929688, + "Close": 182.91000366210938, + "Volume": 7751300 + }, + { + "Date": "2026-02-04", + "Open": 182.72999572753906, + "Close": 180.0800018310547, + "Volume": 7571900 + }, + { + "Date": "2026-02-05", + "Open": 178.0, + "Close": 175.83999633789062, + "Volume": 9571800 + }, + { + "Date": "2026-02-06", + "Open": 178.88999938964844, + "Close": 179.9600067138672, + "Volume": 9139700 + }, + { + "Date": "2026-02-09", + "Open": 179.99000549316406, + "Close": 182.35000610351562, + "Volume": 6625900 + }, + { + "Date": "2026-02-10", + "Open": 181.9199981689453, + "Close": 177.88999938964844, + "Volume": 12854500 + }, + { + "Date": "2026-02-11", + "Open": 179.77000427246094, + "Close": 176.67999267578125, + "Volume": 7777800 + }, + { + "Date": "2026-02-12", + "Open": 177.42999267578125, + "Close": 168.05999755859375, + "Volume": 14436700 + }, + { + "Date": "2026-02-13", + "Open": 167.1199951171875, + "Close": 171.14999389648438, + "Volume": 9162400 + }, + { + "Date": "2026-02-17", + "Open": 172.5500030517578, + "Close": 171.5399932861328, + "Volume": 6376900 + }, + { + "Date": "2026-02-18", + "Open": 173.49000549316406, + "Close": 176.58999633789062, + "Volume": 6343300 + }, + { + "Date": "2026-02-19", + "Open": 175.16000366210938, + "Close": 174.3699951171875, + "Volume": 7259500 + }, + { + "Date": "2026-02-20", + "Open": 173.4499969482422, + "Close": 175.41000366210938, + "Volume": 4272600 + }, + { + "Date": "2026-02-23", + "Open": 173.9600067138672, + "Close": 166.8000030517578, + "Volume": 7795500 + }, + { + "Date": "2026-02-24", + "Open": 165.47000122070312, + "Close": 168.7899932861328, + "Volume": 7413800 + }, + { + "Date": "2026-02-25", + "Open": 170.6999969482422, + "Close": 173.72999572753906, + "Volume": 7098500 + }, + { + "Date": "2026-02-26", + "Open": 174.8800048828125, + "Close": 177.49000549316406, + "Volume": 6901600 + }, + { + "Date": "2026-02-27", + "Open": 174.0, + "Close": 166.50999450683594, + "Volume": 12400400 + }, + { + "Date": "2026-03-02", + "Open": 162.63999938964844, + "Close": 167.0, + "Volume": 9212600 + }, + { + "Date": "2026-03-03", + "Open": 162.4600067138672, + "Close": 165.9499969482422, + "Volume": 7495500 + }, + { + "Date": "2026-03-04", + "Open": 167.5800018310547, + "Close": 167.5800018310547, + "Volume": 5307800 + }, + { + "Date": "2026-03-05", + "Open": 165.3800048828125, + "Close": 162.5500030517578, + "Volume": 7274900 + }, + { + "Date": "2026-03-06", + "Open": 159.50999450683594, + "Close": 160.27000427246094, + "Volume": 8046000 + }, + { + "Date": "2026-03-09", + "Open": 157.9199981689453, + "Close": 160.4499969482422, + "Volume": 7480800 + }, + { + "Date": "2026-03-10", + "Open": 161.83999633789062, + "Close": 160.75, + "Volume": 4314600 + }, + { + "Date": "2026-03-11", + "Open": 160.0, + "Close": 160.88999938964844, + "Volume": 5463200 + }, + { + "Date": "2026-03-12", + "Open": 154.3699951171875, + "Close": 154.3699951171875, + "Volume": 11195700 + }, + { + "Date": "2026-03-13", + "Open": 154.88999938964844, + "Close": 154.8699951171875, + "Volume": 6001900 + }, + { + "Date": "2026-03-16", + "Open": 156.4600067138672, + "Close": 155.6999969482422, + "Volume": 5498100 + }, + { + "Date": "2026-03-17", + "Open": 157.3000030517578, + "Close": 157.8300018310547, + "Volume": 6528600 + }, + { + "Date": "2026-03-18", + "Open": 157.02000427246094, + "Close": 158.92999267578125, + "Volume": 9140900 + }, + { + "Date": "2026-03-19", + "Open": 156.99000549316406, + "Close": 158.5500030517578, + "Volume": 6418300 + }, + { + "Date": "2026-03-20", + "Open": 158.36000061035156, + "Close": 161.47000122070312, + "Volume": 14621300 + }, + { + "Date": "2026-03-23", + "Open": 166.25999450683594, + "Close": 164.32000732421875, + "Volume": 10128400 + }, + { + "Date": "2026-03-24", + "Open": 162.44000244140625, + "Close": 165.8699951171875, + "Volume": 6016200 + }, + { + "Date": "2026-03-25", + "Open": 166.8000030517578, + "Close": 165.64999389648438, + "Volume": 6444600 + }, + { + "Date": "2026-03-26", + "Open": 164.64999389648438, + "Close": 163.22999572753906, + "Volume": 6175700 + }, + { + "Date": "2026-03-27", + "Open": 161.0, + "Close": 158.38999938964844, + "Volume": 6368400 + }, + { + "Date": "2026-03-30", + "Open": 160.14999389648438, + "Close": 158.3699951171875, + "Volume": 6261600 + }, + { + "Date": "2026-03-31", + "Open": 161.5, + "Close": 164.57000732421875, + "Volume": 8081700 + }, + { + "Date": "2026-04-01", + "Open": 168.91000366210938, + "Close": 166.1699981689453, + "Volume": 7117000 + }, + { + "Date": "2026-04-02", + "Open": 161.99000549316406, + "Close": 165.80999755859375, + "Volume": 5107500 + }, + { + "Date": "2026-04-06", + "Open": 165.8800048828125, + "Close": 166.5500030517578, + "Volume": 3674800 + }, + { + "Date": "2026-04-07", + "Open": 165.69000244140625, + "Close": 168.42999267578125, + "Volume": 6018400 + }, + { + "Date": "2026-04-08", + "Open": 176.89999389648438, + "Close": 175.39999389648438, + "Volume": 2926180 + } + ], + "MT": [ + { + "Date": "2025-11-26", + "Open": 42.391112017525984, + "Close": 43.04957580566406, + "Volume": 1238600 + }, + { + "Date": "2025-11-28", + "Open": 42.67045798505925, + "Close": 43.0196418762207, + "Volume": 565200 + }, + { + "Date": "2025-12-01", + "Open": 43.34887510608137, + "Close": 43.4985237121582, + "Volume": 1111200 + }, + { + "Date": "2025-12-02", + "Open": 43.628224537397486, + "Close": 43.558387756347656, + "Volume": 1760600 + }, + { + "Date": "2025-12-03", + "Open": 42.9298511501631, + "Close": 42.91987609863281, + "Volume": 2316100 + }, + { + "Date": "2025-12-04", + "Open": 42.5806674764774, + "Close": 42.530784606933594, + "Volume": 1468900 + }, + { + "Date": "2025-12-05", + "Open": 42.86001558927691, + "Close": 42.161643981933594, + "Volume": 897200 + }, + { + "Date": "2025-12-08", + "Open": 42.4609497019156, + "Close": 43.468597412109375, + "Volume": 1506100 + }, + { + "Date": "2025-12-09", + "Open": 43.12938501565082, + "Close": 43.17926788330078, + "Volume": 1311200 + }, + { + "Date": "2025-12-10", + "Open": 43.688084540885434, + "Close": 44.895267486572266, + "Volume": 1115900 + }, + { + "Date": "2025-12-11", + "Open": 44.8553602552973, + "Close": 45.40407943725586, + "Volume": 2619000 + }, + { + "Date": "2025-12-12", + "Open": 46.40175312910728, + "Close": 46.122406005859375, + "Volume": 1604800 + }, + { + "Date": "2025-12-15", + "Open": 45.6335458679853, + "Close": 46.05256652832031, + "Volume": 835800 + }, + { + "Date": "2025-12-16", + "Open": 45.763242666819885, + "Close": 45.61359405517578, + "Volume": 1263300 + }, + { + "Date": "2025-12-17", + "Open": 45.19456897793317, + "Close": 45.10477828979492, + "Volume": 1541200 + }, + { + "Date": "2025-12-18", + "Open": 45.164639548189975, + "Close": 44.895267486572266, + "Volume": 948800 + }, + { + "Date": "2025-12-19", + "Open": 44.825432481884405, + "Close": 44.546085357666016, + "Volume": 858200 + }, + { + "Date": "2025-12-22", + "Open": 44.47624610009328, + "Close": 44.97508239746094, + "Volume": 1017400 + }, + { + "Date": "2025-12-23", + "Open": 44.88529405751924, + "Close": 45.13471221923828, + "Volume": 625800 + }, + { + "Date": "2025-12-24", + "Open": 45.42403206119191, + "Close": 45.07484817504883, + "Volume": 423900 + }, + { + "Date": "2025-12-26", + "Open": 45.33424071183089, + "Close": 46.142356872558594, + "Volume": 1089500 + }, + { + "Date": "2025-12-29", + "Open": 45.75326831003906, + "Close": 45.43401336669922, + "Volume": 775100 + }, + { + "Date": "2025-12-30", + "Open": 45.823103147576305, + "Close": 45.38412857055664, + "Volume": 592200 + }, + { + "Date": "2025-12-31", + "Open": 45.66347494610895, + "Close": 45.46393966674805, + "Volume": 525100 + }, + { + "Date": "2026-01-02", + "Open": 46.47159296043468, + "Close": 47.09014892578125, + "Volume": 950500 + }, + { + "Date": "2026-01-05", + "Open": 46.661149960820325, + "Close": 46.61126708984375, + "Volume": 993900 + }, + { + "Date": "2026-01-06", + "Open": 46.152334635139795, + "Close": 47.199893951416016, + "Volume": 2479100 + }, + { + "Date": "2026-01-07", + "Open": 48.307306454198994, + "Close": 47.7685661315918, + "Volume": 2909000 + }, + { + "Date": "2026-01-08", + "Open": 46.37182383372248, + "Close": 47.199893951416016, + "Volume": 1181400 + }, + { + "Date": "2026-01-09", + "Open": 47.08016882614808, + "Close": 46.86068344116211, + "Volume": 624800 + }, + { + "Date": "2026-01-12", + "Open": 47.07019338953924, + "Close": 47.73863220214844, + "Volume": 1653900 + }, + { + "Date": "2026-01-13", + "Open": 47.5690309302631, + "Close": 47.968101501464844, + "Volume": 2142000 + }, + { + "Date": "2026-01-14", + "Open": 48.00800440314051, + "Close": 48.925865173339844, + "Volume": 1622100 + }, + { + "Date": "2026-01-15", + "Open": 48.9957043788149, + "Close": 48.297332763671875, + "Volume": 1732900 + }, + { + "Date": "2026-01-16", + "Open": 49.03560924400136, + "Close": 48.61658477783203, + "Volume": 1605500 + }, + { + "Date": "2026-01-20", + "Open": 48.82609515806989, + "Close": 48.71635437011719, + "Volume": 1089700 + }, + { + "Date": "2026-01-21", + "Open": 50.52214075835498, + "Close": 51.12074661254883, + "Volume": 2289200 + }, + { + "Date": "2026-01-22", + "Open": 53.53511265912353, + "Close": 53.29566955566406, + "Volume": 3126000 + }, + { + "Date": "2026-01-23", + "Open": 54.233483858229796, + "Close": 54.173622131347656, + "Volume": 2055700 + }, + { + "Date": "2026-01-26", + "Open": 55.111437313352496, + "Close": 53.49520492553711, + "Volume": 1672600 + }, + { + "Date": "2026-01-27", + "Open": 54.2235043673118, + "Close": 55.34090042114258, + "Volume": 1501400 + }, + { + "Date": "2026-01-28", + "Open": 55.58033882133089, + "Close": 55.90957260131836, + "Volume": 1489900 + }, + { + "Date": "2026-01-29", + "Open": 56.6977366857136, + "Close": 55.66015625, + "Volume": 1950400 + }, + { + "Date": "2026-01-30", + "Open": 54.34322716385323, + "Close": 53.844390869140625, + "Volume": 1851300 + }, + { + "Date": "2026-02-02", + "Open": 55.72999407378943, + "Close": 56.37847900390625, + "Volume": 2207900 + }, + { + "Date": "2026-02-03", + "Open": 56.807477072523156, + "Close": 56.53810501098633, + "Volume": 2482600 + }, + { + "Date": "2026-02-04", + "Open": 57.007012449695026, + "Close": 55.84971237182617, + "Volume": 2469500 + }, + { + "Date": "2026-02-05", + "Open": 56.178945188149484, + "Close": 57.106781005859375, + "Volume": 2096300 + }, + { + "Date": "2026-02-06", + "Open": 59.910238810539674, + "Close": 61.15732955932617, + "Volume": 2073900 + }, + { + "Date": "2026-02-09", + "Open": 61.15732914746291, + "Close": 61.935516357421875, + "Volume": 1267100 + }, + { + "Date": "2026-02-10", + "Open": 63.272394806187854, + "Close": 62.94316482543945, + "Volume": 1428300 + }, + { + "Date": "2026-02-11", + "Open": 66.58466755717477, + "Close": 66.49488067626953, + "Volume": 2152900 + }, + { + "Date": "2026-02-12", + "Open": 64.3698324752036, + "Close": 61.4466552734375, + "Volume": 3598500 + }, + { + "Date": "2026-02-13", + "Open": 60.12972846151977, + "Close": 61.36684036254883, + "Volume": 2300200 + }, + { + "Date": "2026-02-17", + "Open": 61.94549122637551, + "Close": 64.1004638671875, + "Volume": 2225500 + }, + { + "Date": "2026-02-18", + "Open": 65.23781308693285, + "Close": 64.96844482421875, + "Volume": 1635700 + }, + { + "Date": "2026-02-19", + "Open": 63.90093247541585, + "Close": 64.29999542236328, + "Volume": 1262800 + }, + { + "Date": "2026-02-20", + "Open": 64.77999877929688, + "Close": 65.19999694824219, + "Volume": 1656100 + }, + { + "Date": "2026-02-23", + "Open": 66.43000030517578, + "Close": 66.83000183105469, + "Volume": 1695700 + }, + { + "Date": "2026-02-24", + "Open": 65.83000183105469, + "Close": 65.19000244140625, + "Volume": 2022300 + }, + { + "Date": "2026-02-25", + "Open": 67.0999984741211, + "Close": 67.12000274658203, + "Volume": 1310000 + }, + { + "Date": "2026-02-26", + "Open": 65.56999969482422, + "Close": 65.87000274658203, + "Volume": 1543500 + }, + { + "Date": "2026-02-27", + "Open": 65.2300033569336, + "Close": 65.16000366210938, + "Volume": 2028100 + }, + { + "Date": "2026-03-02", + "Open": 63.7599983215332, + "Close": 64.5, + "Volume": 1694700 + }, + { + "Date": "2026-03-03", + "Open": 58.59000015258789, + "Close": 60.06999969482422, + "Volume": 4425600 + }, + { + "Date": "2026-03-04", + "Open": 61.619998931884766, + "Close": 61.15999984741211, + "Volume": 1652800 + }, + { + "Date": "2026-03-05", + "Open": 59.54999923706055, + "Close": 57.439998626708984, + "Volume": 2134000 + }, + { + "Date": "2026-03-06", + "Open": 55.52000045776367, + "Close": 55.400001525878906, + "Volume": 1644300 + }, + { + "Date": "2026-03-09", + "Open": 52.65999984741211, + "Close": 55.83000183105469, + "Volume": 3802000 + }, + { + "Date": "2026-03-10", + "Open": 56.84000015258789, + "Close": 56.77000045776367, + "Volume": 2127100 + }, + { + "Date": "2026-03-11", + "Open": 56.68000030517578, + "Close": 56.63999938964844, + "Volume": 1551000 + }, + { + "Date": "2026-03-12", + "Open": 53.970001220703125, + "Close": 53.599998474121094, + "Volume": 1877900 + }, + { + "Date": "2026-03-13", + "Open": 52.779998779296875, + "Close": 50.7400016784668, + "Volume": 1883100 + }, + { + "Date": "2026-03-16", + "Open": 51.97999954223633, + "Close": 51.540000915527344, + "Volume": 1825200 + }, + { + "Date": "2026-03-17", + "Open": 52.84000015258789, + "Close": 52.15999984741211, + "Volume": 1178500 + }, + { + "Date": "2026-03-18", + "Open": 51.400001525878906, + "Close": 51.40999984741211, + "Volume": 1642600 + }, + { + "Date": "2026-03-19", + "Open": 48.459999084472656, + "Close": 49.97999954223633, + "Volume": 2660700 + }, + { + "Date": "2026-03-20", + "Open": 50.029998779296875, + "Close": 47.7599983215332, + "Volume": 3325300 + }, + { + "Date": "2026-03-23", + "Open": 50.63999938964844, + "Close": 51.650001525878906, + "Volume": 2998100 + }, + { + "Date": "2026-03-24", + "Open": 50.95000076293945, + "Close": 52.36000061035156, + "Volume": 1781800 + }, + { + "Date": "2026-03-25", + "Open": 53.119998931884766, + "Close": 52.880001068115234, + "Volume": 2123200 + }, + { + "Date": "2026-03-26", + "Open": 51.33000183105469, + "Close": 51.0099983215332, + "Volume": 1261700 + }, + { + "Date": "2026-03-27", + "Open": 49.869998931884766, + "Close": 49.619998931884766, + "Volume": 1815700 + }, + { + "Date": "2026-03-30", + "Open": 49.86000061035156, + "Close": 48.4900016784668, + "Volume": 1718500 + }, + { + "Date": "2026-03-31", + "Open": 50.33000183105469, + "Close": 51.97999954223633, + "Volume": 2033500 + }, + { + "Date": "2026-04-01", + "Open": 53.689998626708984, + "Close": 54.029998779296875, + "Volume": 1723000 + }, + { + "Date": "2026-04-02", + "Open": 51.41999816894531, + "Close": 52.91999816894531, + "Volume": 1499900 + }, + { + "Date": "2026-04-06", + "Open": 53.2400016784668, + "Close": 53.34000015258789, + "Volume": 925200 + }, + { + "Date": "2026-04-07", + "Open": 53.189998626708984, + "Close": 53.79999923706055, + "Volume": 1847000 + }, + { + "Date": "2026-04-08", + "Open": 60.290000915527344, + "Close": 59.529998779296875, + "Volume": 1425085 + } + ], + "MTD": [ + { + "Date": "2025-11-26", + "Open": 1492.25, + "Close": 1486.550048828125, + "Volume": 126200 + }, + { + "Date": "2025-11-28", + "Open": 1486.0, + "Close": 1476.719970703125, + "Volume": 57200 + }, + { + "Date": "2025-12-01", + "Open": 1473.530029296875, + "Close": 1468.0899658203125, + "Volume": 107800 + }, + { + "Date": "2025-12-02", + "Open": 1463.1500244140625, + "Close": 1447.1600341796875, + "Volume": 146300 + }, + { + "Date": "2025-12-03", + "Open": 1453.219970703125, + "Close": 1434.8800048828125, + "Volume": 161100 + }, + { + "Date": "2025-12-04", + "Open": 1440.02001953125, + "Close": 1422.81005859375, + "Volume": 128400 + }, + { + "Date": "2025-12-05", + "Open": 1422.8199462890625, + "Close": 1414.8599853515625, + "Volume": 103900 + }, + { + "Date": "2025-12-08", + "Open": 1407.300048828125, + "Close": 1381.3699951171875, + "Volume": 189000 + }, + { + "Date": "2025-12-09", + "Open": 1382.800048828125, + "Close": 1371.4200439453125, + "Volume": 113700 + }, + { + "Date": "2025-12-10", + "Open": 1377.3499755859375, + "Close": 1405.8499755859375, + "Volume": 143200 + }, + { + "Date": "2025-12-11", + "Open": 1413.5899658203125, + "Close": 1421.5799560546875, + "Volume": 144000 + }, + { + "Date": "2025-12-12", + "Open": 1425.239990234375, + "Close": 1393.6400146484375, + "Volume": 161700 + }, + { + "Date": "2025-12-15", + "Open": 1415.550048828125, + "Close": 1412.469970703125, + "Volume": 131300 + }, + { + "Date": "2025-12-16", + "Open": 1414.699951171875, + "Close": 1386.449951171875, + "Volume": 142500 + }, + { + "Date": "2025-12-17", + "Open": 1375.8199462890625, + "Close": 1384.6800537109375, + "Volume": 153300 + }, + { + "Date": "2025-12-18", + "Open": 1400.8900146484375, + "Close": 1389.4200439453125, + "Volume": 134000 + }, + { + "Date": "2025-12-19", + "Open": 1392.7900390625, + "Close": 1402.510009765625, + "Volume": 445200 + }, + { + "Date": "2025-12-22", + "Open": 1411.8800048828125, + "Close": 1412.4100341796875, + "Volume": 91200 + }, + { + "Date": "2025-12-23", + "Open": 1409.5899658203125, + "Close": 1414.5999755859375, + "Volume": 82700 + }, + { + "Date": "2025-12-24", + "Open": 1413.25, + "Close": 1417.1600341796875, + "Volume": 23100 + }, + { + "Date": "2025-12-26", + "Open": 1417.1600341796875, + "Close": 1420.0999755859375, + "Volume": 39600 + }, + { + "Date": "2025-12-29", + "Open": 1419.2900390625, + "Close": 1419.469970703125, + "Volume": 68700 + }, + { + "Date": "2025-12-30", + "Open": 1411.9200439453125, + "Close": 1414.3199462890625, + "Volume": 73400 + }, + { + "Date": "2025-12-31", + "Open": 1409.0699462890625, + "Close": 1394.18994140625, + "Volume": 64200 + }, + { + "Date": "2026-01-02", + "Open": 1398.8699951171875, + "Close": 1411.3900146484375, + "Volume": 131700 + }, + { + "Date": "2026-01-05", + "Open": 1408.239990234375, + "Close": 1446.6300048828125, + "Volume": 121500 + }, + { + "Date": "2026-01-06", + "Open": 1440.2099609375, + "Close": 1485.1500244140625, + "Volume": 125800 + }, + { + "Date": "2026-01-07", + "Open": 1483.0, + "Close": 1470.8699951171875, + "Volume": 117500 + }, + { + "Date": "2026-01-08", + "Open": 1459.550048828125, + "Close": 1465.199951171875, + "Volume": 149800 + }, + { + "Date": "2026-01-09", + "Open": 1467.8699951171875, + "Close": 1485.1199951171875, + "Volume": 142400 + }, + { + "Date": "2026-01-12", + "Open": 1485.52001953125, + "Close": 1491.989990234375, + "Volume": 106800 + }, + { + "Date": "2026-01-13", + "Open": 1500.0, + "Close": 1484.780029296875, + "Volume": 147600 + }, + { + "Date": "2026-01-14", + "Open": 1480.0, + "Close": 1485.56005859375, + "Volume": 109800 + }, + { + "Date": "2026-01-15", + "Open": 1494.77001953125, + "Close": 1496.6099853515625, + "Volume": 96400 + }, + { + "Date": "2026-01-16", + "Open": 1490.3499755859375, + "Close": 1460.6300048828125, + "Volume": 188900 + }, + { + "Date": "2026-01-20", + "Open": 1428.010009765625, + "Close": 1403.5799560546875, + "Volume": 264100 + }, + { + "Date": "2026-01-21", + "Open": 1410.27001953125, + "Close": 1442.9300537109375, + "Volume": 154800 + }, + { + "Date": "2026-01-22", + "Open": 1449.780029296875, + "Close": 1438.1099853515625, + "Volume": 91600 + }, + { + "Date": "2026-01-23", + "Open": 1433.5699462890625, + "Close": 1406.3599853515625, + "Volume": 123700 + }, + { + "Date": "2026-01-26", + "Open": 1405.22998046875, + "Close": 1425.6700439453125, + "Volume": 86700 + }, + { + "Date": "2026-01-27", + "Open": 1419.3499755859375, + "Close": 1425.1800537109375, + "Volume": 105900 + }, + { + "Date": "2026-01-28", + "Open": 1413.25, + "Close": 1401.6400146484375, + "Volume": 109000 + }, + { + "Date": "2026-01-29", + "Open": 1392.02001953125, + "Close": 1392.800048828125, + "Volume": 147100 + }, + { + "Date": "2026-01-30", + "Open": 1374.0400390625, + "Close": 1373.239990234375, + "Volume": 156500 + }, + { + "Date": "2026-02-02", + "Open": 1364.5, + "Close": 1385.6099853515625, + "Volume": 157400 + }, + { + "Date": "2026-02-03", + "Open": 1387.9599609375, + "Close": 1369.9000244140625, + "Volume": 124200 + }, + { + "Date": "2026-02-04", + "Open": 1389.530029296875, + "Close": 1389.72998046875, + "Volume": 102400 + }, + { + "Date": "2026-02-05", + "Open": 1383.9300537109375, + "Close": 1382.8499755859375, + "Volume": 174300 + }, + { + "Date": "2026-02-06", + "Open": 1384.030029296875, + "Close": 1373.5699462890625, + "Volume": 229700 + }, + { + "Date": "2026-02-09", + "Open": 1370.47998046875, + "Close": 1380.8800048828125, + "Volume": 251400 + }, + { + "Date": "2026-02-10", + "Open": 1386.75, + "Close": 1400.3299560546875, + "Volume": 145000 + }, + { + "Date": "2026-02-11", + "Open": 1391.9000244140625, + "Close": 1392.6500244140625, + "Volume": 153400 + }, + { + "Date": "2026-02-12", + "Open": 1386.4100341796875, + "Close": 1357.9200439453125, + "Volume": 161800 + }, + { + "Date": "2026-02-13", + "Open": 1361.75, + "Close": 1360.949951171875, + "Volume": 156200 + }, + { + "Date": "2026-02-17", + "Open": 1350.0, + "Close": 1353.239990234375, + "Volume": 146700 + }, + { + "Date": "2026-02-18", + "Open": 1346.25, + "Close": 1375.5699462890625, + "Volume": 119700 + }, + { + "Date": "2026-02-19", + "Open": 1368.0899658203125, + "Close": 1376.530029296875, + "Volume": 101700 + }, + { + "Date": "2026-02-20", + "Open": 1367.9200439453125, + "Close": 1377.550048828125, + "Volume": 157000 + }, + { + "Date": "2026-02-23", + "Open": 1367.06005859375, + "Close": 1393.239990234375, + "Volume": 100800 + }, + { + "Date": "2026-02-24", + "Open": 1395.6700439453125, + "Close": 1379.6600341796875, + "Volume": 135600 + }, + { + "Date": "2026-02-25", + "Open": 1386.9200439453125, + "Close": 1379.9100341796875, + "Volume": 89700 + }, + { + "Date": "2026-02-26", + "Open": 1387.0699462890625, + "Close": 1377.219970703125, + "Volume": 141500 + }, + { + "Date": "2026-02-27", + "Open": 1364.719970703125, + "Close": 1366.68994140625, + "Volume": 252900 + }, + { + "Date": "2026-03-02", + "Open": 1346.6300048828125, + "Close": 1325.0899658203125, + "Volume": 196900 + }, + { + "Date": "2026-03-03", + "Open": 1292.2900390625, + "Close": 1316.7099609375, + "Volume": 195800 + }, + { + "Date": "2026-03-04", + "Open": 1321.3399658203125, + "Close": 1286.6600341796875, + "Volume": 318600 + }, + { + "Date": "2026-03-05", + "Open": 1268.989990234375, + "Close": 1261.2099609375, + "Volume": 232800 + }, + { + "Date": "2026-03-06", + "Open": 1242.9000244140625, + "Close": 1209.6500244140625, + "Volume": 166200 + }, + { + "Date": "2026-03-09", + "Open": 1194.280029296875, + "Close": 1248.6199951171875, + "Volume": 244400 + }, + { + "Date": "2026-03-10", + "Open": 1247.3699951171875, + "Close": 1231.72998046875, + "Volume": 136500 + }, + { + "Date": "2026-03-11", + "Open": 1227.510009765625, + "Close": 1228.9300537109375, + "Volume": 132200 + }, + { + "Date": "2026-03-12", + "Open": 1212.0, + "Close": 1168.0, + "Volume": 222700 + }, + { + "Date": "2026-03-13", + "Open": 1178.260009765625, + "Close": 1173.739990234375, + "Volume": 247700 + }, + { + "Date": "2026-03-16", + "Open": 1188.550048828125, + "Close": 1198.7099609375, + "Volume": 176300 + }, + { + "Date": "2026-03-17", + "Open": 1215.5899658203125, + "Close": 1206.719970703125, + "Volume": 124600 + }, + { + "Date": "2026-03-18", + "Open": 1193.9100341796875, + "Close": 1191.5400390625, + "Volume": 138400 + }, + { + "Date": "2026-03-19", + "Open": 1177.06005859375, + "Close": 1190.489990234375, + "Volume": 213200 + }, + { + "Date": "2026-03-20", + "Open": 1207.4100341796875, + "Close": 1204.47998046875, + "Volume": 233300 + }, + { + "Date": "2026-03-23", + "Open": 1236.530029296875, + "Close": 1239.0699462890625, + "Volume": 160400 + }, + { + "Date": "2026-03-24", + "Open": 1222.43994140625, + "Close": 1264.4599609375, + "Volume": 147800 + }, + { + "Date": "2026-03-25", + "Open": 1290.3399658203125, + "Close": 1265.75, + "Volume": 124100 + }, + { + "Date": "2026-03-26", + "Open": 1255.68994140625, + "Close": 1270.0, + "Volume": 170400 + }, + { + "Date": "2026-03-27", + "Open": 1257.5400390625, + "Close": 1232.0400390625, + "Volume": 159700 + }, + { + "Date": "2026-03-30", + "Open": 1242.0699462890625, + "Close": 1247.9300537109375, + "Volume": 108400 + }, + { + "Date": "2026-03-31", + "Open": 1269.010009765625, + "Close": 1261.199951171875, + "Volume": 213000 + }, + { + "Date": "2026-04-01", + "Open": 1269.8900146484375, + "Close": 1274.050048828125, + "Volume": 173800 + }, + { + "Date": "2026-04-02", + "Open": 1245.8399658203125, + "Close": 1259.93994140625, + "Volume": 87700 + }, + { + "Date": "2026-04-06", + "Open": 1265.25, + "Close": 1266.6300048828125, + "Volume": 88400 + }, + { + "Date": "2026-04-07", + "Open": 1263.0400390625, + "Close": 1270.0, + "Volume": 162100 + }, + { + "Date": "2026-04-08", + "Open": 1313.989990234375, + "Close": 1314.06005859375, + "Volume": 31426 + } + ], + "NCLH": [ + { + "Date": "2025-11-26", + "Open": 18.399999618530273, + "Close": 18.329999923706055, + "Volume": 11092800 + }, + { + "Date": "2025-11-28", + "Open": 18.420000076293945, + "Close": 18.459999084472656, + "Volume": 5851500 + }, + { + "Date": "2025-12-01", + "Open": 18.219999313354492, + "Close": 18.56999969482422, + "Volume": 12652500 + }, + { + "Date": "2025-12-02", + "Open": 18.68000030517578, + "Close": 18.43000030517578, + "Volume": 13523300 + }, + { + "Date": "2025-12-03", + "Open": 18.510000228881836, + "Close": 18.829999923706055, + "Volume": 15243900 + }, + { + "Date": "2025-12-04", + "Open": 18.790000915527344, + "Close": 18.799999237060547, + "Volume": 15648900 + }, + { + "Date": "2025-12-05", + "Open": 18.75, + "Close": 18.920000076293945, + "Volume": 12754300 + }, + { + "Date": "2025-12-08", + "Open": 19.0, + "Close": 19.110000610351562, + "Volume": 16433800 + }, + { + "Date": "2025-12-09", + "Open": 18.719999313354492, + "Close": 18.719999313354492, + "Volume": 19649600 + }, + { + "Date": "2025-12-10", + "Open": 18.75, + "Close": 19.239999771118164, + "Volume": 24865000 + }, + { + "Date": "2025-12-11", + "Open": 19.139999389648438, + "Close": 20.549999237060547, + "Volume": 27382700 + }, + { + "Date": "2025-12-12", + "Open": 20.979999542236328, + "Close": 20.860000610351562, + "Volume": 22198100 + }, + { + "Date": "2025-12-15", + "Open": 20.850000381469727, + "Close": 21.649999618530273, + "Volume": 22292700 + }, + { + "Date": "2025-12-16", + "Open": 21.68000030517578, + "Close": 21.540000915527344, + "Volume": 19447500 + }, + { + "Date": "2025-12-17", + "Open": 21.600000381469727, + "Close": 21.540000915527344, + "Volume": 19993700 + }, + { + "Date": "2025-12-18", + "Open": 21.780000686645508, + "Close": 21.6299991607666, + "Volume": 18262300 + }, + { + "Date": "2025-12-19", + "Open": 21.610000610351562, + "Close": 23.040000915527344, + "Volume": 29116700 + }, + { + "Date": "2025-12-22", + "Open": 22.90999984741211, + "Close": 24.270000457763672, + "Volume": 20066400 + }, + { + "Date": "2025-12-23", + "Open": 24.229999542236328, + "Close": 23.110000610351562, + "Volume": 13677200 + }, + { + "Date": "2025-12-24", + "Open": 23.200000762939453, + "Close": 23.170000076293945, + "Volume": 4279900 + }, + { + "Date": "2025-12-26", + "Open": 23.190000534057617, + "Close": 22.809999465942383, + "Volume": 8498900 + }, + { + "Date": "2025-12-29", + "Open": 22.600000381469727, + "Close": 22.40999984741211, + "Volume": 9245400 + }, + { + "Date": "2025-12-30", + "Open": 22.459999084472656, + "Close": 22.43000030517578, + "Volume": 7300700 + }, + { + "Date": "2025-12-31", + "Open": 22.40999984741211, + "Close": 22.31999969482422, + "Volume": 6493000 + }, + { + "Date": "2026-01-02", + "Open": 22.520000457763672, + "Close": 22.780000686645508, + "Volume": 8573100 + }, + { + "Date": "2026-01-05", + "Open": 22.5, + "Close": 22.579999923706055, + "Volume": 15549800 + }, + { + "Date": "2026-01-06", + "Open": 22.700000762939453, + "Close": 23.799999237060547, + "Volume": 19598300 + }, + { + "Date": "2026-01-07", + "Open": 23.600000381469727, + "Close": 24.420000076293945, + "Volume": 14503700 + }, + { + "Date": "2026-01-08", + "Open": 24.389999389648438, + "Close": 24.3700008392334, + "Volume": 16639600 + }, + { + "Date": "2026-01-09", + "Open": 24.729999542236328, + "Close": 24.530000686645508, + "Volume": 19388100 + }, + { + "Date": "2026-01-12", + "Open": 24.200000762939453, + "Close": 24.34000015258789, + "Volume": 16428400 + }, + { + "Date": "2026-01-13", + "Open": 24.18000030517578, + "Close": 23.81999969482422, + "Volume": 22282500 + }, + { + "Date": "2026-01-14", + "Open": 23.649999618530273, + "Close": 23.09000015258789, + "Volume": 17634600 + }, + { + "Date": "2026-01-15", + "Open": 23.309999465942383, + "Close": 22.8700008392334, + "Volume": 18953900 + }, + { + "Date": "2026-01-16", + "Open": 22.899999618530273, + "Close": 22.010000228881836, + "Volume": 22727000 + }, + { + "Date": "2026-01-20", + "Open": 21.059999465942383, + "Close": 20.3700008392334, + "Volume": 30227600 + }, + { + "Date": "2026-01-21", + "Open": 20.40999984741211, + "Close": 20.8700008392334, + "Volume": 19668900 + }, + { + "Date": "2026-01-22", + "Open": 21.190000534057617, + "Close": 20.81999969482422, + "Volume": 17769300 + }, + { + "Date": "2026-01-23", + "Open": 20.56999969482422, + "Close": 20.93000030517578, + "Volume": 21724500 + }, + { + "Date": "2026-01-26", + "Open": 20.809999465942383, + "Close": 20.790000915527344, + "Volume": 12797100 + }, + { + "Date": "2026-01-27", + "Open": 20.860000610351562, + "Close": 20.860000610351562, + "Volume": 12155200 + }, + { + "Date": "2026-01-28", + "Open": 20.90999984741211, + "Close": 20.790000915527344, + "Volume": 21764500 + }, + { + "Date": "2026-01-29", + "Open": 21.760000228881836, + "Close": 22.920000076293945, + "Volume": 31960800 + }, + { + "Date": "2026-01-30", + "Open": 22.639999389648438, + "Close": 21.959999084472656, + "Volume": 17565900 + }, + { + "Date": "2026-02-02", + "Open": 22.1200008392334, + "Close": 23.639999389648438, + "Volume": 20809800 + }, + { + "Date": "2026-02-03", + "Open": 23.280000686645508, + "Close": 22.510000228881836, + "Volume": 24890700 + }, + { + "Date": "2026-02-04", + "Open": 22.670000076293945, + "Close": 22.290000915527344, + "Volume": 31619900 + }, + { + "Date": "2026-02-05", + "Open": 22.270000457763672, + "Close": 21.700000762939453, + "Volume": 16723700 + }, + { + "Date": "2026-02-06", + "Open": 21.780000686645508, + "Close": 23.31999969482422, + "Volume": 20033800 + }, + { + "Date": "2026-02-09", + "Open": 22.899999618530273, + "Close": 22.850000381469727, + "Volume": 13582100 + }, + { + "Date": "2026-02-10", + "Open": 22.75, + "Close": 23.559999465942383, + "Volume": 29854300 + }, + { + "Date": "2026-02-11", + "Open": 23.010000228881836, + "Close": 22.950000762939453, + "Volume": 16555300 + }, + { + "Date": "2026-02-12", + "Open": 23.18000030517578, + "Close": 23.25, + "Volume": 21931100 + }, + { + "Date": "2026-02-13", + "Open": 21.979999542236328, + "Close": 21.489999771118164, + "Volume": 41396800 + }, + { + "Date": "2026-02-17", + "Open": 23.1200008392334, + "Close": 24.100000381469727, + "Volume": 60454000 + }, + { + "Date": "2026-02-18", + "Open": 23.81999969482422, + "Close": 24.350000381469727, + "Volume": 26767400 + }, + { + "Date": "2026-02-19", + "Open": 24.0, + "Close": 23.739999771118164, + "Volume": 17662600 + }, + { + "Date": "2026-02-20", + "Open": 23.579999923706055, + "Close": 24.309999465942383, + "Volume": 16233900 + }, + { + "Date": "2026-02-23", + "Open": 24.350000381469727, + "Close": 23.489999771118164, + "Volume": 16294400 + }, + { + "Date": "2026-02-24", + "Open": 23.3799991607666, + "Close": 23.959999084472656, + "Volume": 12937200 + }, + { + "Date": "2026-02-25", + "Open": 24.18000030517578, + "Close": 23.809999465942383, + "Volume": 13996600 + }, + { + "Date": "2026-02-26", + "Open": 24.139999389648438, + "Close": 25.020000457763672, + "Volume": 19653000 + }, + { + "Date": "2026-02-27", + "Open": 24.25, + "Close": 24.790000915527344, + "Volume": 25518300 + }, + { + "Date": "2026-03-02", + "Open": 22.610000610351562, + "Close": 22.18000030517578, + "Volume": 46523900 + }, + { + "Date": "2026-03-03", + "Open": 21.34000015258789, + "Close": 21.270000457763672, + "Volume": 35127800 + }, + { + "Date": "2026-03-04", + "Open": 21.399999618530273, + "Close": 21.110000610351562, + "Volume": 29742400 + }, + { + "Date": "2026-03-05", + "Open": 20.8700008392334, + "Close": 20.920000076293945, + "Volume": 25681400 + }, + { + "Date": "2026-03-06", + "Open": 20.15999984741211, + "Close": 20.049999237060547, + "Volume": 24890400 + }, + { + "Date": "2026-03-09", + "Open": 19.420000076293945, + "Close": 20.709999084472656, + "Volume": 30044700 + }, + { + "Date": "2026-03-10", + "Open": 20.280000686645508, + "Close": 20.350000381469727, + "Volume": 25144100 + }, + { + "Date": "2026-03-11", + "Open": 20.31999969482422, + "Close": 20.450000762939453, + "Volume": 15927200 + }, + { + "Date": "2026-03-12", + "Open": 19.899999618530273, + "Close": 19.459999084472656, + "Volume": 30514900 + }, + { + "Date": "2026-03-13", + "Open": 19.700000762939453, + "Close": 18.8700008392334, + "Volume": 19604100 + }, + { + "Date": "2026-03-16", + "Open": 19.3799991607666, + "Close": 19.84000015258789, + "Volume": 22927700 + }, + { + "Date": "2026-03-17", + "Open": 20.3700008392334, + "Close": 20.270000457763672, + "Volume": 17461000 + }, + { + "Date": "2026-03-18", + "Open": 20.030000686645508, + "Close": 19.799999237060547, + "Volume": 16681200 + }, + { + "Date": "2026-03-19", + "Open": 19.450000762939453, + "Close": 19.639999389648438, + "Volume": 16389300 + }, + { + "Date": "2026-03-20", + "Open": 19.450000762939453, + "Close": 18.950000762939453, + "Volume": 23681400 + }, + { + "Date": "2026-03-23", + "Open": 19.950000762939453, + "Close": 20.1200008392334, + "Volume": 24241900 + }, + { + "Date": "2026-03-24", + "Open": 19.670000076293945, + "Close": 19.65999984741211, + "Volume": 12875600 + }, + { + "Date": "2026-03-25", + "Open": 20.579999923706055, + "Close": 20.219999313354492, + "Volume": 16653800 + }, + { + "Date": "2026-03-26", + "Open": 19.950000762939453, + "Close": 19.850000381469727, + "Volume": 17203800 + }, + { + "Date": "2026-03-27", + "Open": 19.469999313354492, + "Close": 18.489999771118164, + "Volume": 24193800 + }, + { + "Date": "2026-03-30", + "Open": 18.6299991607666, + "Close": 17.649999618530273, + "Volume": 22927900 + }, + { + "Date": "2026-03-31", + "Open": 18.209999084472656, + "Close": 18.700000762939453, + "Volume": 28322100 + }, + { + "Date": "2026-04-01", + "Open": 19.100000381469727, + "Close": 19.3799991607666, + "Volume": 26508800 + }, + { + "Date": "2026-04-02", + "Open": 18.59000015258789, + "Close": 18.93000030517578, + "Volume": 24192300 + }, + { + "Date": "2026-04-06", + "Open": 19.030000686645508, + "Close": 19.3700008392334, + "Volume": 18431300 + }, + { + "Date": "2026-04-07", + "Open": 19.0, + "Close": 18.729999542236328, + "Volume": 24382400 + }, + { + "Date": "2026-04-08", + "Open": 20.540000915527344, + "Close": 20.364999771118164, + "Volume": 14721146 + } + ], + "MSCI": [ + { + "Date": "2025-11-26", + "Open": 558.4790338211048, + "Close": 560.5309448242188, + "Volume": 575100 + }, + { + "Date": "2025-11-28", + "Open": 561.9752667002473, + "Close": 561.507080078125, + "Volume": 249700 + }, + { + "Date": "2025-12-01", + "Open": 557.6124481844564, + "Close": 557.4630126953125, + "Volume": 650000 + }, + { + "Date": "2025-12-02", + "Open": 556.7856527814114, + "Close": 545.1415405273438, + "Volume": 749900 + }, + { + "Date": "2025-12-03", + "Open": 543.9662248061421, + "Close": 543.4183959960938, + "Volume": 994700 + }, + { + "Date": "2025-12-04", + "Open": 542.9800637178232, + "Close": 538.726806640625, + "Volume": 816200 + }, + { + "Date": "2025-12-05", + "Open": 537.8801934764298, + "Close": 536.1470336914062, + "Volume": 797600 + }, + { + "Date": "2025-12-08", + "Open": 533.5871474110587, + "Close": 534.7924194335938, + "Volume": 899900 + }, + { + "Date": "2025-12-09", + "Open": 537.5016869698096, + "Close": 535.111083984375, + "Volume": 598800 + }, + { + "Date": "2025-12-10", + "Open": 534.15491507511, + "Close": 536.0773315429688, + "Volume": 1128800 + }, + { + "Date": "2025-12-11", + "Open": 536.9837016126957, + "Close": 547.4524536132812, + "Volume": 685300 + }, + { + "Date": "2025-12-12", + "Open": 550.0920868640101, + "Close": 548.9266967773438, + "Volume": 629600 + }, + { + "Date": "2025-12-15", + "Open": 549.3350389052111, + "Close": 551.337158203125, + "Volume": 709100 + }, + { + "Date": "2025-12-16", + "Open": 551.4766450224108, + "Close": 549.0661010742188, + "Volume": 601000 + }, + { + "Date": "2025-12-17", + "Open": 548.9963349159974, + "Close": 558.767822265625, + "Volume": 705300 + }, + { + "Date": "2025-12-18", + "Open": 560.9791376231681, + "Close": 560.1922607421875, + "Volume": 800500 + }, + { + "Date": "2025-12-19", + "Open": 557.0745541834386, + "Close": 566.0491943359375, + "Volume": 1726500 + }, + { + "Date": "2025-12-22", + "Open": 564.8738143425245, + "Close": 574.3764038085938, + "Volume": 520600 + }, + { + "Date": "2025-12-23", + "Open": 575.1035011079414, + "Close": 579.01806640625, + "Volume": 428000 + }, + { + "Date": "2025-12-24", + "Open": 578.8487473012656, + "Close": 579.46630859375, + "Volume": 143500 + }, + { + "Date": "2025-12-26", + "Open": 580.5919009422621, + "Close": 582.693603515625, + "Volume": 245500 + }, + { + "Date": "2025-12-29", + "Open": 584.7256052772104, + "Close": 583.4605712890625, + "Volume": 320700 + }, + { + "Date": "2025-12-30", + "Open": 580.8109944431809, + "Close": 579.96435546875, + "Volume": 373800 + }, + { + "Date": "2025-12-31", + "Open": 578.968282632581, + "Close": 571.477783203125, + "Volume": 324000 + }, + { + "Date": "2026-01-02", + "Open": 569.3262645354621, + "Close": 563.0310668945312, + "Volume": 409000 + }, + { + "Date": "2026-01-05", + "Open": 556.0685346630473, + "Close": 575.3325805664062, + "Volume": 628300 + }, + { + "Date": "2026-01-06", + "Open": 573.0117709823558, + "Close": 584.6558837890625, + "Volume": 331500 + }, + { + "Date": "2026-01-07", + "Open": 584.835176354823, + "Close": 576.4183349609375, + "Volume": 425400 + }, + { + "Date": "2026-01-08", + "Open": 575.800761217637, + "Close": 579.0479736328125, + "Volume": 400800 + }, + { + "Date": "2026-01-09", + "Open": 579.1177100106798, + "Close": 578.8786010742188, + "Volume": 228700 + }, + { + "Date": "2026-01-12", + "Open": 575.9899926886063, + "Close": 584.167724609375, + "Volume": 233600 + }, + { + "Date": "2026-01-13", + "Open": 583.0023582728752, + "Close": 585.1339721679688, + "Volume": 415300 + }, + { + "Date": "2026-01-14", + "Open": 584.4964532937205, + "Close": 592.455078125, + "Volume": 365100 + }, + { + "Date": "2026-01-15", + "Open": 595.1444960612461, + "Close": 594.9652099609375, + "Volume": 365800 + }, + { + "Date": "2026-01-16", + "Open": 594.2579722259745, + "Close": 600.2145385742188, + "Volume": 509500 + }, + { + "Date": "2026-01-20", + "Open": 592.1064870022193, + "Close": 581.9265747070312, + "Volume": 626600 + }, + { + "Date": "2026-01-21", + "Open": 585.0542936579155, + "Close": 586.657958984375, + "Volume": 405400 + }, + { + "Date": "2026-01-22", + "Open": 590.1840796423513, + "Close": 588.9290161132812, + "Volume": 375100 + }, + { + "Date": "2026-01-23", + "Open": 586.6978294063666, + "Close": 587.4448852539062, + "Volume": 373100 + }, + { + "Date": "2026-01-26", + "Open": 588.0524753584305, + "Close": 591.8275756835938, + "Volume": 282000 + }, + { + "Date": "2026-01-27", + "Open": 590.2040202967025, + "Close": 579.46630859375, + "Volume": 550700 + }, + { + "Date": "2026-01-28", + "Open": 576.1792839897498, + "Close": 612.456298828125, + "Volume": 995500 + }, + { + "Date": "2026-01-29", + "Open": 613.8408312173161, + "Close": 605.852294921875, + "Volume": 799800 + }, + { + "Date": "2026-01-30", + "Open": 603.1628835983679, + "Close": 606.8284301757812, + "Volume": 569400 + }, + { + "Date": "2026-02-02", + "Open": 606.0614846875759, + "Close": 622.2974853515625, + "Volume": 767500 + }, + { + "Date": "2026-02-03", + "Open": 608.7010457284069, + "Close": 579.1973266601562, + "Volume": 1110100 + }, + { + "Date": "2026-02-04", + "Open": 572.8822641845461, + "Close": 568.7784423828125, + "Volume": 1116700 + }, + { + "Date": "2026-02-05", + "Open": 581.7572417324594, + "Close": 563.6785278320312, + "Volume": 1106100 + }, + { + "Date": "2026-02-06", + "Open": 566.9356962540572, + "Close": 555.5904541015625, + "Volume": 959300 + }, + { + "Date": "2026-02-09", + "Open": 554.8134593105152, + "Close": 557.194091796875, + "Volume": 937600 + }, + { + "Date": "2026-02-10", + "Open": 543.8666392847311, + "Close": 513.6357421875, + "Volume": 1259200 + }, + { + "Date": "2026-02-11", + "Open": 515.7673448000244, + "Close": 509.83074951171875, + "Volume": 1228900 + }, + { + "Date": "2026-02-12", + "Open": 511.1256704541763, + "Close": 520.1699829101562, + "Volume": 1191700 + }, + { + "Date": "2026-02-13", + "Open": 524.3200073242188, + "Close": 526.0599975585938, + "Volume": 984300 + }, + { + "Date": "2026-02-17", + "Open": 529.1300048828125, + "Close": 521.3300170898438, + "Volume": 791700 + }, + { + "Date": "2026-02-18", + "Open": 534.1699829101562, + "Close": 545.25, + "Volume": 798500 + }, + { + "Date": "2026-02-19", + "Open": 541.969970703125, + "Close": 541.1199951171875, + "Volume": 582600 + }, + { + "Date": "2026-02-20", + "Open": 539.6300048828125, + "Close": 544.1099853515625, + "Volume": 603200 + }, + { + "Date": "2026-02-23", + "Open": 544.4500122070312, + "Close": 538.3900146484375, + "Volume": 533700 + }, + { + "Date": "2026-02-24", + "Open": 534.6599731445312, + "Close": 548.7100219726562, + "Volume": 967800 + }, + { + "Date": "2026-02-25", + "Open": 554.2000122070312, + "Close": 556.8699951171875, + "Volume": 525600 + }, + { + "Date": "2026-02-26", + "Open": 560.3699951171875, + "Close": 572.8699951171875, + "Volume": 602600 + }, + { + "Date": "2026-02-27", + "Open": 564.3499755859375, + "Close": 571.8300170898438, + "Volume": 883300 + }, + { + "Date": "2026-03-02", + "Open": 563.0499877929688, + "Close": 573.8800048828125, + "Volume": 435100 + }, + { + "Date": "2026-03-03", + "Open": 562.9099731445312, + "Close": 565.5900268554688, + "Volume": 582000 + }, + { + "Date": "2026-03-04", + "Open": 566.47998046875, + "Close": 572.3699951171875, + "Volume": 547400 + }, + { + "Date": "2026-03-05", + "Open": 568.6599731445312, + "Close": 566.2100219726562, + "Volume": 880300 + }, + { + "Date": "2026-03-06", + "Open": 565.4099731445312, + "Close": 569.239990234375, + "Volume": 660700 + }, + { + "Date": "2026-03-09", + "Open": 563.6400146484375, + "Close": 564.4099731445312, + "Volume": 541000 + }, + { + "Date": "2026-03-10", + "Open": 559.9199829101562, + "Close": 550.1099853515625, + "Volume": 595700 + }, + { + "Date": "2026-03-11", + "Open": 551.97998046875, + "Close": 547.0599975585938, + "Volume": 560900 + }, + { + "Date": "2026-03-12", + "Open": 542.02001953125, + "Close": 536.3499755859375, + "Volume": 763300 + }, + { + "Date": "2026-03-13", + "Open": 540.27001953125, + "Close": 547.9000244140625, + "Volume": 689800 + }, + { + "Date": "2026-03-16", + "Open": 550.1300048828125, + "Close": 550.0, + "Volume": 450500 + }, + { + "Date": "2026-03-17", + "Open": 560.0, + "Close": 560.4099731445312, + "Volume": 402800 + }, + { + "Date": "2026-03-18", + "Open": 554.219970703125, + "Close": 556.739990234375, + "Volume": 474100 + }, + { + "Date": "2026-03-19", + "Open": 553.5, + "Close": 556.27001953125, + "Volume": 519800 + }, + { + "Date": "2026-03-20", + "Open": 554.1699829101562, + "Close": 552.6300048828125, + "Volume": 1121000 + }, + { + "Date": "2026-03-23", + "Open": 554.6099853515625, + "Close": 551.5999755859375, + "Volume": 442200 + }, + { + "Date": "2026-03-24", + "Open": 546.6199951171875, + "Close": 537.6500244140625, + "Volume": 457400 + }, + { + "Date": "2026-03-25", + "Open": 541.3099975585938, + "Close": 530.989990234375, + "Volume": 405200 + }, + { + "Date": "2026-03-26", + "Open": 528.1599731445312, + "Close": 534.6799926757812, + "Volume": 335400 + }, + { + "Date": "2026-03-27", + "Open": 531.3699951171875, + "Close": 523.4000244140625, + "Volume": 441800 + }, + { + "Date": "2026-03-30", + "Open": 526.4400024414062, + "Close": 531.8800048828125, + "Volume": 365000 + }, + { + "Date": "2026-03-31", + "Open": 541.469970703125, + "Close": 539.010009765625, + "Volume": 443900 + }, + { + "Date": "2026-04-01", + "Open": 531.1699829101562, + "Close": 536.9000244140625, + "Volume": 397500 + }, + { + "Date": "2026-04-02", + "Open": 533.8900146484375, + "Close": 544.780029296875, + "Volume": 351100 + }, + { + "Date": "2026-04-06", + "Open": 545.6599731445312, + "Close": 546.7100219726562, + "Volume": 367200 + }, + { + "Date": "2026-04-07", + "Open": 549.0499877929688, + "Close": 547.280029296875, + "Volume": 524400 + }, + { + "Date": "2026-04-08", + "Open": 555.8300170898438, + "Close": 563.9401245117188, + "Volume": 142042 + } + ], + "MTB": [ + { + "Date": "2025-11-26", + "Open": 188.0557748002659, + "Close": 187.43507385253906, + "Volume": 649900 + }, + { + "Date": "2025-11-28", + "Open": 187.32670533474598, + "Close": 187.41537475585938, + "Volume": 418100 + }, + { + "Date": "2025-12-01", + "Open": 187.1571712215646, + "Close": 188.90499877929688, + "Volume": 1013300 + }, + { + "Date": "2025-12-02", + "Open": 189.90801600385356, + "Close": 189.6597442626953, + "Volume": 851300 + }, + { + "Date": "2025-12-03", + "Open": 189.6398889525641, + "Close": 194.27760314941406, + "Volume": 709500 + }, + { + "Date": "2025-12-04", + "Open": 193.66187617025503, + "Close": 194.218017578125, + "Volume": 595000 + }, + { + "Date": "2025-12-05", + "Open": 193.1057437048805, + "Close": 193.7611846923828, + "Volume": 757600 + }, + { + "Date": "2025-12-08", + "Open": 193.6916751938722, + "Close": 194.5457305908203, + "Volume": 731100 + }, + { + "Date": "2025-12-09", + "Open": 194.72448469398415, + "Close": 196.29356384277344, + "Volume": 804900 + }, + { + "Date": "2025-12-10", + "Open": 196.11480338074153, + "Close": 203.1855926513672, + "Volume": 1349100 + }, + { + "Date": "2025-12-11", + "Open": 203.076352636804, + "Close": 204.32763671875, + "Volume": 1033000 + }, + { + "Date": "2025-12-12", + "Open": 204.31770612840555, + "Close": 202.4308319091797, + "Volume": 903900 + }, + { + "Date": "2025-12-15", + "Open": 204.09922830397215, + "Close": 203.29483032226562, + "Volume": 1250600 + }, + { + "Date": "2025-12-16", + "Open": 204.45674175445308, + "Close": 202.67910766601562, + "Volume": 1211000 + }, + { + "Date": "2025-12-17", + "Open": 203.44378431212579, + "Close": 204.695068359375, + "Volume": 1058200 + }, + { + "Date": "2025-12-18", + "Open": 205.1916193196174, + "Close": 202.25209045410156, + "Volume": 1228800 + }, + { + "Date": "2025-12-19", + "Open": 202.7188364537729, + "Close": 204.39715576171875, + "Volume": 2945500 + }, + { + "Date": "2025-12-22", + "Open": 203.8708066056118, + "Close": 205.39024353027344, + "Volume": 782400 + }, + { + "Date": "2025-12-23", + "Open": 205.93642574078652, + "Close": 204.9929962158203, + "Volume": 707100 + }, + { + "Date": "2025-12-24", + "Open": 205.56899620893762, + "Close": 205.80734252929688, + "Volume": 247700 + }, + { + "Date": "2025-12-26", + "Open": 205.82719517536182, + "Close": 205.84706115722656, + "Volume": 378800 + }, + { + "Date": "2025-12-29", + "Open": 206.06554238332333, + "Close": 203.26502990722656, + "Volume": 629900 + }, + { + "Date": "2025-12-30", + "Open": 204.079369315389, + "Close": 202.14285278320312, + "Volume": 496100 + }, + { + "Date": "2025-12-31", + "Open": 202.40105265850437, + "Close": 200.087158203125, + "Volume": 787900 + }, + { + "Date": "2026-01-02", + "Open": 199.5707610808853, + "Close": 202.62945556640625, + "Volume": 965100 + }, + { + "Date": "2026-01-05", + "Open": 202.55994765970567, + "Close": 208.00205993652344, + "Volume": 981500 + }, + { + "Date": "2026-01-06", + "Open": 206.69118916155222, + "Close": 209.8690643310547, + "Volume": 922700 + }, + { + "Date": "2026-01-07", + "Open": 208.4787268556901, + "Close": 208.1013641357422, + "Volume": 1208100 + }, + { + "Date": "2026-01-08", + "Open": 207.29697225709057, + "Close": 212.13330078125, + "Volume": 1370200 + }, + { + "Date": "2026-01-09", + "Open": 212.0737118471386, + "Close": 210.2166290283203, + "Volume": 1148700 + }, + { + "Date": "2026-01-12", + "Open": 208.32977159226792, + "Close": 210.08753967285156, + "Volume": 1175900 + }, + { + "Date": "2026-01-13", + "Open": 211.3487673459842, + "Close": 207.7140655517578, + "Volume": 1145100 + }, + { + "Date": "2026-01-14", + "Open": 206.8798825324906, + "Close": 208.33970642089844, + "Volume": 937200 + }, + { + "Date": "2026-01-15", + "Open": 208.43901355280616, + "Close": 211.10049438476562, + "Volume": 1213100 + }, + { + "Date": "2026-01-16", + "Open": 211.0309803448567, + "Close": 210.8125, + "Volume": 1848800 + }, + { + "Date": "2026-01-20", + "Open": 210.49471643947155, + "Close": 210.24644470214844, + "Volume": 1185600 + }, + { + "Date": "2026-01-21", + "Open": 211.3884923170507, + "Close": 217.6449432373047, + "Volume": 1703600 + }, + { + "Date": "2026-01-22", + "Open": 217.98258627414918, + "Close": 215.95669555664062, + "Volume": 1356600 + }, + { + "Date": "2026-01-23", + "Open": 213.8314883280538, + "Close": 212.34185791015625, + "Volume": 1249000 + }, + { + "Date": "2026-01-26", + "Open": 212.34185501501452, + "Close": 212.7688751220703, + "Volume": 1409100 + }, + { + "Date": "2026-01-27", + "Open": 213.75203513226703, + "Close": 215.98648071289062, + "Volume": 1068300 + }, + { + "Date": "2026-01-28", + "Open": 215.22180203923173, + "Close": 215.390625, + "Volume": 1262700 + }, + { + "Date": "2026-01-29", + "Open": 216.7809466595601, + "Close": 219.9091796875, + "Volume": 1314000 + }, + { + "Date": "2026-01-30", + "Open": 218.528787884428, + "Close": 220.0382843017578, + "Volume": 1516100 + }, + { + "Date": "2026-02-02", + "Open": 219.65096007778683, + "Close": 223.98081970214844, + "Volume": 1464200 + }, + { + "Date": "2026-02-03", + "Open": 223.89144374297348, + "Close": 226.54298400878906, + "Volume": 1758000 + }, + { + "Date": "2026-02-04", + "Open": 228.4100020819385, + "Close": 230.6543731689453, + "Volume": 1709400 + }, + { + "Date": "2026-02-05", + "Open": 230.11809975609813, + "Close": 232.32275390625, + "Volume": 1676700 + }, + { + "Date": "2026-02-06", + "Open": 234.53733249654445, + "Close": 236.36460876464844, + "Volume": 1265800 + }, + { + "Date": "2026-02-09", + "Open": 235.15305105436533, + "Close": 234.61679077148438, + "Volume": 1150800 + }, + { + "Date": "2026-02-10", + "Open": 233.39529626355605, + "Close": 234.5770721435547, + "Volume": 891200 + }, + { + "Date": "2026-02-11", + "Open": 235.99717836154628, + "Close": 233.0973663330078, + "Volume": 1524200 + }, + { + "Date": "2026-02-12", + "Open": 234.5075457040301, + "Close": 229.80030822753906, + "Volume": 1316400 + }, + { + "Date": "2026-02-13", + "Open": 227.853870734598, + "Close": 227.12892150878906, + "Volume": 1520600 + }, + { + "Date": "2026-02-17", + "Open": 228.0822677153225, + "Close": 226.7813262939453, + "Volume": 1152500 + }, + { + "Date": "2026-02-18", + "Open": 227.35733150370507, + "Close": 230.1479034423828, + "Volume": 913100 + }, + { + "Date": "2026-02-19", + "Open": 228.5291659368918, + "Close": 227.52615356445312, + "Volume": 934600 + }, + { + "Date": "2026-02-20", + "Open": 227.49636085693533, + "Close": 230.91258239746094, + "Volume": 963900 + }, + { + "Date": "2026-02-23", + "Open": 230.43587762789153, + "Close": 220.58445739746094, + "Volume": 1829500 + }, + { + "Date": "2026-02-24", + "Open": 219.77013400751716, + "Close": 217.0093536376953, + "Volume": 1249100 + }, + { + "Date": "2026-02-25", + "Open": 218.97566489938916, + "Close": 220.98170471191406, + "Volume": 1154400 + }, + { + "Date": "2026-02-26", + "Open": 221.9549279014619, + "Close": 223.79214477539062, + "Volume": 1471800 + }, + { + "Date": "2026-02-27", + "Open": 221.15052871000498, + "Close": 215.47999572753906, + "Volume": 1988700 + }, + { + "Date": "2026-03-02", + "Open": 211.99000549316406, + "Close": 219.5, + "Volume": 1160000 + }, + { + "Date": "2026-03-03", + "Open": 215.82000732421875, + "Close": 218.97999572753906, + "Volume": 958100 + }, + { + "Date": "2026-03-04", + "Open": 220.02999877929688, + "Close": 219.24000549316406, + "Volume": 783900 + }, + { + "Date": "2026-03-05", + "Open": 218.02000427246094, + "Close": 215.99000549316406, + "Volume": 1421400 + }, + { + "Date": "2026-03-06", + "Open": 208.2100067138672, + "Close": 210.4600067138672, + "Volume": 1542200 + }, + { + "Date": "2026-03-09", + "Open": 204.7899932861328, + "Close": 208.66000366210938, + "Volume": 1137600 + }, + { + "Date": "2026-03-10", + "Open": 209.16000366210938, + "Close": 204.1199951171875, + "Volume": 1623500 + }, + { + "Date": "2026-03-11", + "Open": 202.72999572753906, + "Close": 203.2100067138672, + "Volume": 1846100 + }, + { + "Date": "2026-03-12", + "Open": 198.94000244140625, + "Close": 198.1999969482422, + "Volume": 1249700 + }, + { + "Date": "2026-03-13", + "Open": 199.77000427246094, + "Close": 196.25999450683594, + "Volume": 700700 + }, + { + "Date": "2026-03-16", + "Open": 197.97999572753906, + "Close": 198.3300018310547, + "Volume": 1085200 + }, + { + "Date": "2026-03-17", + "Open": 200.8800048828125, + "Close": 200.1199951171875, + "Volume": 1091700 + }, + { + "Date": "2026-03-18", + "Open": 199.7899932861328, + "Close": 197.07000732421875, + "Volume": 1008500 + }, + { + "Date": "2026-03-19", + "Open": 196.32000732421875, + "Close": 196.24000549316406, + "Volume": 1390300 + }, + { + "Date": "2026-03-20", + "Open": 197.25, + "Close": 198.14999389648438, + "Volume": 2787100 + }, + { + "Date": "2026-03-23", + "Open": 202.94000244140625, + "Close": 200.66000366210938, + "Volume": 1175400 + }, + { + "Date": "2026-03-24", + "Open": 198.83999633789062, + "Close": 203.77999877929688, + "Volume": 1049000 + }, + { + "Date": "2026-03-25", + "Open": 205.35000610351562, + "Close": 204.75, + "Volume": 795100 + }, + { + "Date": "2026-03-26", + "Open": 203.38999938964844, + "Close": 205.72999572753906, + "Volume": 1020400 + }, + { + "Date": "2026-03-27", + "Open": 205.30999755859375, + "Close": 200.92999267578125, + "Volume": 1123100 + }, + { + "Date": "2026-03-30", + "Open": 202.25, + "Close": 201.1300048828125, + "Volume": 1474000 + }, + { + "Date": "2026-03-31", + "Open": 202.52000427246094, + "Close": 206.72000122070312, + "Volume": 1681600 + }, + { + "Date": "2026-04-01", + "Open": 208.3699951171875, + "Close": 208.97999572753906, + "Volume": 741800 + }, + { + "Date": "2026-04-02", + "Open": 205.3000030517578, + "Close": 210.16000366210938, + "Volume": 689500 + }, + { + "Date": "2026-04-06", + "Open": 210.61000061035156, + "Close": 212.02000427246094, + "Volume": 500500 + }, + { + "Date": "2026-04-07", + "Open": 211.0800018310547, + "Close": 212.11000061035156, + "Volume": 1384100 + }, + { + "Date": "2026-04-08", + "Open": 218.64999389648438, + "Close": 218.47000122070312, + "Volume": 195107 + } + ], + "NDAQ": [ + { + "Date": "2025-11-26", + "Open": 88.75190012625136, + "Close": 89.42772674560547, + "Volume": 1785400 + }, + { + "Date": "2025-11-28", + "Open": 89.68612710365564, + "Close": 90.36195373535156, + "Volume": 1126100 + }, + { + "Date": "2025-12-01", + "Open": 90.0141112094843, + "Close": 88.81153869628906, + "Volume": 3715400 + }, + { + "Date": "2025-12-02", + "Open": 89.08982045388468, + "Close": 87.96675872802734, + "Volume": 3498600 + }, + { + "Date": "2025-12-03", + "Open": 87.8971821574906, + "Close": 87.77791595458984, + "Volume": 2219900 + }, + { + "Date": "2025-12-04", + "Open": 87.77791471475766, + "Close": 89.73582458496094, + "Volume": 4624300 + }, + { + "Date": "2025-12-05", + "Open": 89.73582271700087, + "Close": 89.93519592285156, + "Volume": 3468100 + }, + { + "Date": "2025-12-08", + "Open": 89.7158908728146, + "Close": 89.51652526855469, + "Volume": 4853200 + }, + { + "Date": "2025-12-09", + "Open": 89.5165227162399, + "Close": 90.4336166381836, + "Volume": 3888900 + }, + { + "Date": "2025-12-10", + "Open": 90.59311151758565, + "Close": 91.62982940673828, + "Volume": 4813600 + }, + { + "Date": "2025-12-11", + "Open": 91.91891156816635, + "Close": 93.5537338256836, + "Volume": 5554500 + }, + { + "Date": "2025-12-12", + "Open": 93.5537349416956, + "Close": 93.27462005615234, + "Volume": 4842500 + }, + { + "Date": "2025-12-15", + "Open": 93.28459208212803, + "Close": 92.63664245605469, + "Volume": 2543000 + }, + { + "Date": "2025-12-16", + "Open": 92.72635469696883, + "Close": 92.63664245605469, + "Volume": 2319900 + }, + { + "Date": "2025-12-17", + "Open": 92.78616845219705, + "Close": 93.41417694091797, + "Volume": 3178800 + }, + { + "Date": "2025-12-18", + "Open": 93.80294341236667, + "Close": 94.41101837158203, + "Volume": 5749300 + }, + { + "Date": "2025-12-19", + "Open": 93.9724045540872, + "Close": 95.05896759033203, + "Volume": 10575000 + }, + { + "Date": "2025-12-22", + "Open": 95.05896694835934, + "Close": 97.15233612060547, + "Volume": 4363000 + }, + { + "Date": "2025-12-23", + "Open": 97.17228160368353, + "Close": 97.70060729980469, + "Volume": 3506000 + }, + { + "Date": "2025-12-24", + "Open": 97.6806636759596, + "Close": 98.32861328125, + "Volume": 1445400 + }, + { + "Date": "2025-12-26", + "Open": 98.42829436990735, + "Close": 99.03636932373047, + "Volume": 1701500 + }, + { + "Date": "2025-12-29", + "Open": 99.03637233206915, + "Close": 98.55789184570312, + "Volume": 2322200 + }, + { + "Date": "2025-12-30", + "Open": 98.18905329533814, + "Close": 97.87006378173828, + "Volume": 2386400 + }, + { + "Date": "2025-12-31", + "Open": 97.79031865980637, + "Close": 96.82337951660156, + "Volume": 2211700 + }, + { + "Date": "2026-01-02", + "Open": 96.94299985713631, + "Close": 96.35486602783203, + "Volume": 3998500 + }, + { + "Date": "2026-01-05", + "Open": 95.93619092264144, + "Close": 98.13921356201172, + "Volume": 3416200 + }, + { + "Date": "2026-01-06", + "Open": 98.12924935360313, + "Close": 100.37214660644531, + "Volume": 3745700 + }, + { + "Date": "2026-01-07", + "Open": 100.38210962229829, + "Close": 100.08306121826172, + "Volume": 3067900 + }, + { + "Date": "2026-01-08", + "Open": 100.0531564752633, + "Close": 99.42514038085938, + "Volume": 4105800 + }, + { + "Date": "2026-01-09", + "Open": 99.32546029857693, + "Close": 97.92987823486328, + "Volume": 3502200 + }, + { + "Date": "2026-01-12", + "Open": 97.72053634544908, + "Close": 99.10614776611328, + "Volume": 3021100 + }, + { + "Date": "2026-01-13", + "Open": 99.19587300069139, + "Close": 98.57782745361328, + "Volume": 3094800 + }, + { + "Date": "2026-01-14", + "Open": 97.78034413685438, + "Close": 99.75409698486328, + "Volume": 2995400 + }, + { + "Date": "2026-01-15", + "Open": 100.22261894088173, + "Close": 100.0132827758789, + "Volume": 2432500 + }, + { + "Date": "2026-01-16", + "Open": 100.02324533508845, + "Close": 100.6612319946289, + "Volume": 3768000 + }, + { + "Date": "2026-01-20", + "Open": 98.69744853340346, + "Close": 97.10250091552734, + "Volume": 3209000 + }, + { + "Date": "2026-01-21", + "Open": 97.35171064842916, + "Close": 98.46817016601562, + "Volume": 3189600 + }, + { + "Date": "2026-01-22", + "Open": 98.68747688705871, + "Close": 98.46817016601562, + "Volume": 3361700 + }, + { + "Date": "2026-01-23", + "Open": 98.31864178989463, + "Close": 97.740478515625, + "Volume": 2404700 + }, + { + "Date": "2026-01-26", + "Open": 97.93984838805991, + "Close": 98.57782745361328, + "Volume": 2723900 + }, + { + "Date": "2026-01-27", + "Open": 98.57782464079692, + "Close": 98.18905639648438, + "Volume": 2830000 + }, + { + "Date": "2026-01-28", + "Open": 98.11927684344914, + "Close": 98.39839172363281, + "Volume": 3929300 + }, + { + "Date": "2026-01-29", + "Open": 99.43511315989326, + "Close": 97.78034973144531, + "Volume": 6005900 + }, + { + "Date": "2026-01-30", + "Open": 97.73050816304246, + "Close": 96.58413696289062, + "Volume": 4547500 + }, + { + "Date": "2026-02-02", + "Open": 96.87322162049381, + "Close": 96.50438690185547, + "Volume": 4857400 + }, + { + "Date": "2026-02-03", + "Open": 95.97606709367565, + "Close": 87.43312072753906, + "Volume": 14429900 + }, + { + "Date": "2026-02-04", + "Open": 86.42630491969977, + "Close": 88.21065521240234, + "Volume": 11493500 + }, + { + "Date": "2026-02-05", + "Open": 89.03803679207812, + "Close": 85.24006652832031, + "Volume": 7479600 + }, + { + "Date": "2026-02-06", + "Open": 86.66554983352641, + "Close": 84.56221008300781, + "Volume": 10110300 + }, + { + "Date": "2026-02-09", + "Open": 84.4027133214336, + "Close": 86.02757263183594, + "Volume": 7114200 + }, + { + "Date": "2026-02-10", + "Open": 82.06013196512971, + "Close": 82.2495346069336, + "Volume": 8384100 + }, + { + "Date": "2026-02-11", + "Open": 82.30934451369058, + "Close": 80.16613006591797, + "Volume": 6680700 + }, + { + "Date": "2026-02-12", + "Open": 80.68448961644225, + "Close": 78.76058197021484, + "Volume": 8079800 + }, + { + "Date": "2026-02-13", + "Open": 78.78051802166635, + "Close": 79.21913146972656, + "Volume": 5122700 + }, + { + "Date": "2026-02-17", + "Open": 79.85710746093149, + "Close": 79.9866943359375, + "Volume": 5039700 + }, + { + "Date": "2026-02-18", + "Open": 80.73432692362572, + "Close": 81.8707275390625, + "Volume": 4812900 + }, + { + "Date": "2026-02-19", + "Open": 81.33243197989353, + "Close": 81.15300750732422, + "Volume": 4680200 + }, + { + "Date": "2026-02-20", + "Open": 81.50190364441599, + "Close": 81.61155700683594, + "Volume": 3450000 + }, + { + "Date": "2026-02-23", + "Open": 81.37231036626103, + "Close": 79.66770935058594, + "Volume": 4512100 + }, + { + "Date": "2026-02-24", + "Open": 79.59792597100152, + "Close": 80.85395050048828, + "Volume": 3296000 + }, + { + "Date": "2026-02-25", + "Open": 82.39906542303021, + "Close": 83.72486114501953, + "Volume": 5675800 + }, + { + "Date": "2026-02-26", + "Open": 85.26997349711006, + "Close": 88.31034088134766, + "Volume": 8283000 + }, + { + "Date": "2026-02-27", + "Open": 87.22377855208067, + "Close": 87.30352783203125, + "Volume": 5031500 + }, + { + "Date": "2026-03-02", + "Open": 85.68863928998651, + "Close": 87.8119125366211, + "Volume": 4714000 + }, + { + "Date": "2026-03-03", + "Open": 86.2169708099874, + "Close": 87.14403533935547, + "Volume": 3945400 + }, + { + "Date": "2026-03-04", + "Open": 87.25368519319785, + "Close": 88.8486328125, + "Volume": 2987500 + }, + { + "Date": "2026-03-05", + "Open": 88.0411934700562, + "Close": 87.99134826660156, + "Volume": 2878800 + }, + { + "Date": "2026-03-06", + "Open": 86.69545816477955, + "Close": 88.15084838867188, + "Volume": 6022100 + }, + { + "Date": "2026-03-09", + "Open": 86.70542700430396, + "Close": 87.77204895019531, + "Volume": 4703300 + }, + { + "Date": "2026-03-10", + "Open": 88.26049848851899, + "Close": 87.3234634399414, + "Volume": 3865700 + }, + { + "Date": "2026-03-11", + "Open": 87.3832799053032, + "Close": 85.23009490966797, + "Volume": 3207000 + }, + { + "Date": "2026-03-12", + "Open": 84.08372503710976, + "Close": 83.79463958740234, + "Volume": 3878600 + }, + { + "Date": "2026-03-13", + "Open": 84.67186826803382, + "Close": 85.26000213623047, + "Volume": 3369700 + }, + { + "Date": "2026-03-16", + "Open": 85.44999694824219, + "Close": 85.8499984741211, + "Volume": 2301800 + }, + { + "Date": "2026-03-17", + "Open": 86.66999816894531, + "Close": 86.47000122070312, + "Volume": 2239200 + }, + { + "Date": "2026-03-18", + "Open": 85.9000015258789, + "Close": 85.44000244140625, + "Volume": 2143300 + }, + { + "Date": "2026-03-19", + "Open": 85.06999969482422, + "Close": 86.2699966430664, + "Volume": 2950400 + }, + { + "Date": "2026-03-20", + "Open": 85.94999694824219, + "Close": 86.33999633789062, + "Volume": 6282900 + }, + { + "Date": "2026-03-23", + "Open": 86.16000366210938, + "Close": 86.4000015258789, + "Volume": 2552100 + }, + { + "Date": "2026-03-24", + "Open": 85.58999633789062, + "Close": 84.27999877929688, + "Volume": 2140600 + }, + { + "Date": "2026-03-25", + "Open": 84.88999938964844, + "Close": 83.73999786376953, + "Volume": 2610000 + }, + { + "Date": "2026-03-26", + "Open": 83.51000213623047, + "Close": 83.77999877929688, + "Volume": 1695800 + }, + { + "Date": "2026-03-27", + "Open": 82.86000061035156, + "Close": 81.4800033569336, + "Volume": 2937100 + }, + { + "Date": "2026-03-30", + "Open": 82.41999816894531, + "Close": 83.5199966430664, + "Volume": 2633400 + }, + { + "Date": "2026-03-31", + "Open": 84.5999984741211, + "Close": 84.88999938964844, + "Volume": 3217100 + }, + { + "Date": "2026-04-01", + "Open": 85.5999984741211, + "Close": 85.1500015258789, + "Volume": 2826600 + }, + { + "Date": "2026-04-02", + "Open": 84.55000305175781, + "Close": 86.6500015258789, + "Volume": 2511400 + }, + { + "Date": "2026-04-06", + "Open": 86.6500015258789, + "Close": 87.9000015258789, + "Volume": 2234700 + }, + { + "Date": "2026-04-07", + "Open": 87.12999725341797, + "Close": 86.4000015258789, + "Volume": 2697300 + }, + { + "Date": "2026-04-08", + "Open": 88.26000213623047, + "Close": 88.48999786376953, + "Volume": 1051327 + } + ], + "MRK": [ + { + "Date": "2025-11-26", + "Open": 102.95102681122943, + "Close": 102.98055267333984, + "Volume": 12624000 + }, + { + "Date": "2025-11-28", + "Open": 103.18724325918623, + "Close": 103.17740631103516, + "Volume": 6154500 + }, + { + "Date": "2025-12-01", + "Open": 103.06913302387828, + "Close": 100.22469329833984, + "Volume": 14178300 + }, + { + "Date": "2025-12-02", + "Open": 99.92942700475166, + "Close": 99.43730926513672, + "Volume": 11795000 + }, + { + "Date": "2025-12-03", + "Open": 100.29359069155281, + "Close": 100.65775299072266, + "Volume": 12541600 + }, + { + "Date": "2025-12-04", + "Open": 100.49043105286087, + "Close": 99.29950714111328, + "Volume": 12770700 + }, + { + "Date": "2025-12-05", + "Open": 99.80147264676879, + "Close": 98.14795684814453, + "Volume": 16430400 + }, + { + "Date": "2025-12-08", + "Open": 97.81331002484959, + "Close": 97.37040710449219, + "Volume": 12902600 + }, + { + "Date": "2025-12-09", + "Open": 97.75425632856252, + "Close": 95.36256408691406, + "Volume": 16283900 + }, + { + "Date": "2025-12-10", + "Open": 96.50429150166816, + "Close": 96.08106994628906, + "Volume": 18077700 + }, + { + "Date": "2025-12-11", + "Open": 96.88814378736285, + "Close": 97.44915771484375, + "Volume": 11808200 + }, + { + "Date": "2025-12-12", + "Open": 97.39993925646203, + "Close": 98.71881866455078, + "Volume": 11810800 + }, + { + "Date": "2025-12-15", + "Open": 99.2548385536598, + "Close": 99.52285766601562, + "Volume": 16735900 + }, + { + "Date": "2025-12-16", + "Open": 99.5625665277088, + "Close": 97.5474853515625, + "Volume": 16663600 + }, + { + "Date": "2025-12-17", + "Open": 97.45815034630604, + "Close": 98.45079803466797, + "Volume": 13180600 + }, + { + "Date": "2025-12-18", + "Open": 98.54013391122444, + "Close": 99.94969940185547, + "Volume": 14312800 + }, + { + "Date": "2025-12-19", + "Open": 99.86036071140532, + "Close": 100.34675598144531, + "Volume": 44980200 + }, + { + "Date": "2025-12-22", + "Open": 99.89013268880612, + "Close": 103.95006561279297, + "Volume": 17136200 + }, + { + "Date": "2025-12-23", + "Open": 103.7912412252217, + "Close": 104.26771545410156, + "Volume": 13587500 + }, + { + "Date": "2025-12-24", + "Open": 104.59528939453521, + "Close": 105.66734313964844, + "Volume": 5335000 + }, + { + "Date": "2025-12-26", + "Open": 105.66734326888711, + "Close": 105.99491882324219, + "Volume": 6280700 + }, + { + "Date": "2025-12-29", + "Open": 106.06440244123306, + "Close": 105.83609771728516, + "Volume": 8086900 + }, + { + "Date": "2025-12-30", + "Open": 105.94529211556033, + "Close": 105.28021240234375, + "Volume": 6497900 + }, + { + "Date": "2025-12-31", + "Open": 105.16109998352148, + "Close": 104.48609924316406, + "Volume": 7557300 + }, + { + "Date": "2026-01-02", + "Open": 104.75410908617017, + "Close": 105.66734313964844, + "Volume": 9992400 + }, + { + "Date": "2026-01-05", + "Open": 106.22323138098426, + "Close": 106.65007019042969, + "Volume": 15863300 + }, + { + "Date": "2026-01-06", + "Open": 106.88830401043084, + "Close": 108.0695571899414, + "Volume": 14479000 + }, + { + "Date": "2026-01-07", + "Open": 108.70484958426685, + "Close": 107.8015365600586, + "Volume": 16322300 + }, + { + "Date": "2026-01-08", + "Open": 109.79676205670974, + "Close": 110.17396545410156, + "Volume": 20278800 + }, + { + "Date": "2026-01-09", + "Open": 110.05485033867006, + "Close": 109.71734619140625, + "Volume": 11040800 + }, + { + "Date": "2026-01-12", + "Open": 110.15411876211614, + "Close": 108.38720703125, + "Volume": 10671900 + }, + { + "Date": "2026-01-13", + "Open": 108.24823525931852, + "Close": 107.46404266357422, + "Volume": 9338600 + }, + { + "Date": "2026-01-14", + "Open": 108.16882252424654, + "Close": 110.1938247680664, + "Volume": 11964600 + }, + { + "Date": "2026-01-15", + "Open": 109.80668859774252, + "Close": 110.15411376953125, + "Volume": 11775800 + }, + { + "Date": "2026-01-16", + "Open": 109.90595741677501, + "Close": 108.02985382080078, + "Volume": 14852100 + }, + { + "Date": "2026-01-20", + "Open": 107.31514229163618, + "Close": 108.6452865600586, + "Volume": 15241100 + }, + { + "Date": "2026-01-21", + "Open": 108.38720898016255, + "Close": 110.2930908203125, + "Volume": 12844400 + }, + { + "Date": "2026-01-22", + "Open": 109.96550832637766, + "Close": 108.37727355957031, + "Volume": 9362600 + }, + { + "Date": "2026-01-23", + "Open": 108.28793376315818, + "Close": 107.38462829589844, + "Volume": 10489500 + }, + { + "Date": "2026-01-26", + "Open": 107.00742742461456, + "Close": 106.61036682128906, + "Volume": 9903200 + }, + { + "Date": "2026-01-27", + "Open": 106.70963090894566, + "Close": 107.12654113769531, + "Volume": 7907100 + }, + { + "Date": "2026-01-28", + "Open": 106.06440877347465, + "Close": 106.11404418945312, + "Volume": 7491700 + }, + { + "Date": "2026-01-29", + "Open": 106.5408806662677, + "Close": 107.54344940185547, + "Volume": 13572800 + }, + { + "Date": "2026-01-30", + "Open": 107.79161058685978, + "Close": 109.45925903320312, + "Volume": 19060600 + }, + { + "Date": "2026-02-02", + "Open": 109.31037100533582, + "Close": 112.5364761352539, + "Volume": 18000100 + }, + { + "Date": "2026-02-03", + "Open": 110.84896511137882, + "Close": 114.9883041381836, + "Volume": 25793600 + }, + { + "Date": "2026-02-04", + "Open": 116.04052016905504, + "Close": 117.46000671386719, + "Volume": 21954600 + }, + { + "Date": "2026-02-05", + "Open": 117.4401451522885, + "Close": 118.86956024169922, + "Volume": 24010600 + }, + { + "Date": "2026-02-06", + "Open": 119.87214278420846, + "Close": 121.03353881835938, + "Volume": 13083300 + }, + { + "Date": "2026-02-09", + "Open": 120.51736114238213, + "Close": 116.78500366210938, + "Volume": 16158700 + }, + { + "Date": "2026-02-10", + "Open": 116.82471170380222, + "Close": 116.28868103027344, + "Volume": 11849500 + }, + { + "Date": "2026-02-11", + "Open": 116.17948575487813, + "Close": 118.43279266357422, + "Volume": 10885300 + }, + { + "Date": "2026-02-12", + "Open": 118.13500703349872, + "Close": 118.36331176757812, + "Volume": 13453300 + }, + { + "Date": "2026-02-13", + "Open": 120.60669916244444, + "Close": 120.51736450195312, + "Volume": 10102300 + }, + { + "Date": "2026-02-17", + "Open": 121.46037055336703, + "Close": 120.67617797851562, + "Volume": 9899800 + }, + { + "Date": "2026-02-18", + "Open": 120.3585366155741, + "Close": 120.7655258178711, + "Volume": 7803400 + }, + { + "Date": "2026-02-19", + "Open": 120.50743325612177, + "Close": 120.96405029296875, + "Volume": 8933300 + }, + { + "Date": "2026-02-20", + "Open": 121.73831791579815, + "Close": 121.36111450195312, + "Volume": 9442500 + }, + { + "Date": "2026-02-23", + "Open": 121.41073730925612, + "Close": 122.90963745117188, + "Volume": 9661100 + }, + { + "Date": "2026-02-24", + "Open": 122.50265587571037, + "Close": 123.01882934570312, + "Volume": 8460300 + }, + { + "Date": "2026-02-25", + "Open": 123.09824597356918, + "Close": 121.55963897705078, + "Volume": 11082500 + }, + { + "Date": "2026-02-26", + "Open": 121.50008082710659, + "Close": 118.4228744506836, + "Volume": 10327300 + }, + { + "Date": "2026-02-27", + "Open": 118.80007659441287, + "Close": 122.90963745117188, + "Volume": 17636400 + }, + { + "Date": "2026-03-02", + "Open": 122.6019232197302, + "Close": 120.51736450195312, + "Volume": 11564500 + }, + { + "Date": "2026-03-03", + "Open": 118.79014734365829, + "Close": 118.948974609375, + "Volume": 9334100 + }, + { + "Date": "2026-03-04", + "Open": 118.55191897198708, + "Close": 119.39566802978516, + "Volume": 6700900 + }, + { + "Date": "2026-03-05", + "Open": 118.23427139856062, + "Close": 115.21662139892578, + "Volume": 14516000 + }, + { + "Date": "2026-03-06", + "Open": 114.31331720725075, + "Close": 114.93868255615234, + "Volume": 12809300 + }, + { + "Date": "2026-03-09", + "Open": 114.13463320661846, + "Close": 116.24897003173828, + "Volume": 8321600 + }, + { + "Date": "2026-03-10", + "Open": 116.37801702040153, + "Close": 116.22911834716797, + "Volume": 9739300 + }, + { + "Date": "2026-03-11", + "Open": 115.90155009652227, + "Close": 115.3555908203125, + "Volume": 6760700 + }, + { + "Date": "2026-03-12", + "Open": 114.62103287486634, + "Close": 115.05780029296875, + "Volume": 8349200 + }, + { + "Date": "2026-03-13", + "Open": 116.0603682103503, + "Close": 114.76000213623047, + "Volume": 7111000 + }, + { + "Date": "2026-03-16", + "Open": 115.33999633789062, + "Close": 115.43000030517578, + "Volume": 8785300 + }, + { + "Date": "2026-03-17", + "Open": 115.77999877929688, + "Close": 115.87000274658203, + "Volume": 7952200 + }, + { + "Date": "2026-03-18", + "Open": 115.05999755859375, + "Close": 114.5, + "Volume": 6736300 + }, + { + "Date": "2026-03-19", + "Open": 114.66000366210938, + "Close": 114.19999694824219, + "Volume": 8383800 + }, + { + "Date": "2026-03-20", + "Open": 114.25, + "Close": 114.18000030517578, + "Volume": 36355400 + }, + { + "Date": "2026-03-23", + "Open": 116.16999816894531, + "Close": 115.68000030517578, + "Volume": 9096400 + }, + { + "Date": "2026-03-24", + "Open": 114.69999694824219, + "Close": 116.37000274658203, + "Volume": 7411900 + }, + { + "Date": "2026-03-25", + "Open": 117.30000305175781, + "Close": 119.37000274658203, + "Volume": 10220300 + }, + { + "Date": "2026-03-26", + "Open": 118.95999908447266, + "Close": 118.93000030517578, + "Volume": 6497200 + }, + { + "Date": "2026-03-27", + "Open": 119.29000091552734, + "Close": 119.62999725341797, + "Volume": 8345800 + }, + { + "Date": "2026-03-30", + "Open": 120.56999969482422, + "Close": 118.0999984741211, + "Volume": 11084000 + }, + { + "Date": "2026-03-31", + "Open": 119.02999877929688, + "Close": 120.29000091552734, + "Volume": 10713300 + }, + { + "Date": "2026-04-01", + "Open": 120.87999725341797, + "Close": 120.83999633789062, + "Volume": 6351700 + }, + { + "Date": "2026-04-02", + "Open": 120.37000274658203, + "Close": 120.87000274658203, + "Volume": 6387900 + }, + { + "Date": "2026-04-06", + "Open": 120.41000366210938, + "Close": 120.8499984741211, + "Volume": 4890200 + }, + { + "Date": "2026-04-07", + "Open": 119.55999755859375, + "Close": 119.27999877929688, + "Volume": 11366000 + }, + { + "Date": "2026-04-08", + "Open": 119.5999984741211, + "Close": 120.8499984741211, + "Volume": 2177359 + } + ], + "MTCH": [ + { + "Date": "2025-11-26", + "Open": 32.97811515029719, + "Close": 32.82004165649414, + "Volume": 3000000 + }, + { + "Date": "2025-11-28", + "Open": 32.82004185869848, + "Close": 32.908958435058594, + "Volume": 1438900 + }, + { + "Date": "2025-12-01", + "Open": 32.5532947250629, + "Close": 33.34366226196289, + "Volume": 3329000 + }, + { + "Date": "2025-12-02", + "Open": 33.47209508289986, + "Close": 33.29426193237305, + "Volume": 3524500 + }, + { + "Date": "2025-12-03", + "Open": 33.30414014831773, + "Close": 33.22510528564453, + "Volume": 2803100 + }, + { + "Date": "2025-12-04", + "Open": 33.30414028140002, + "Close": 33.47209548950195, + "Volume": 2493100 + }, + { + "Date": "2025-12-05", + "Open": 33.47209521683481, + "Close": 34.10438919067383, + "Volume": 2546900 + }, + { + "Date": "2025-12-08", + "Open": 34.242703440127706, + "Close": 33.719085693359375, + "Volume": 2993100 + }, + { + "Date": "2025-12-09", + "Open": 33.65980604262474, + "Close": 33.610408782958984, + "Volume": 2750300 + }, + { + "Date": "2025-12-10", + "Open": 33.56101233880653, + "Close": 33.40293884277344, + "Volume": 3358100 + }, + { + "Date": "2025-12-11", + "Open": 33.422700952185686, + "Close": 32.78052520751953, + "Volume": 3459300 + }, + { + "Date": "2025-12-12", + "Open": 32.96823078134275, + "Close": 32.79039764404297, + "Volume": 2441200 + }, + { + "Date": "2025-12-15", + "Open": 32.91883737821284, + "Close": 32.227264404296875, + "Volume": 3297100 + }, + { + "Date": "2025-12-16", + "Open": 32.23714632926959, + "Close": 31.832082748413086, + "Volume": 3608600 + }, + { + "Date": "2025-12-17", + "Open": 31.87159742044097, + "Close": 32.118587493896484, + "Volume": 4182800 + }, + { + "Date": "2025-12-18", + "Open": 32.484134057989436, + "Close": 32.217384338378906, + "Volume": 2638500 + }, + { + "Date": "2025-12-19", + "Open": 32.148231258149806, + "Close": 32.62245178222656, + "Volume": 10067500 + }, + { + "Date": "2025-12-22", + "Open": 32.681726797161794, + "Close": 32.375457763671875, + "Volume": 3062400 + }, + { + "Date": "2025-12-23", + "Open": 32.2766611202009, + "Close": 32.365577697753906, + "Volume": 2833200 + }, + { + "Date": "2025-12-24", + "Open": 32.29642191969334, + "Close": 32.494014739990234, + "Volume": 1177300 + }, + { + "Date": "2025-12-26", + "Open": 32.41498125984457, + "Close": 32.148231506347656, + "Volume": 1692400 + }, + { + "Date": "2025-12-29", + "Open": 32.148226056209175, + "Close": 32.000030517578125, + "Volume": 4134500 + }, + { + "Date": "2025-12-30", + "Open": 31.901238244151845, + "Close": 31.772802352905273, + "Volume": 2090000 + }, + { + "Date": "2025-12-31", + "Open": 31.743163997994774, + "Close": 31.90123748779297, + "Volume": 2736800 + }, + { + "Date": "2026-01-02", + "Open": 32.05931142749683, + "Close": 31.357858657836914, + "Volume": 3478500 + }, + { + "Date": "2026-01-05", + "Open": 31.49617407063207, + "Close": 32.069190979003906, + "Volume": 4451000 + }, + { + "Date": "2026-01-06", + "Open": 32.0691924139108, + "Close": 32.526329040527344, + "Volume": 2836600 + }, + { + "Date": "2026-01-07", + "Open": 32.576015706872084, + "Close": 32.38719940185547, + "Volume": 2948300 + }, + { + "Date": "2026-01-08", + "Open": 32.188442741163946, + "Close": 32.44682693481445, + "Volume": 4107700 + }, + { + "Date": "2026-01-09", + "Open": 32.47664117712891, + "Close": 32.01950454711914, + "Volume": 2722900 + }, + { + "Date": "2026-01-12", + "Open": 31.82074761102081, + "Close": 31.87043571472168, + "Volume": 2872300 + }, + { + "Date": "2026-01-13", + "Open": 31.890310979020672, + "Close": 31.48286247253418, + "Volume": 3088300 + }, + { + "Date": "2026-01-14", + "Open": 31.403361092829492, + "Close": 31.79093360900879, + "Volume": 4051800 + }, + { + "Date": "2026-01-15", + "Open": 31.810806977771897, + "Close": 31.40336036682129, + "Volume": 3503700 + }, + { + "Date": "2026-01-16", + "Open": 31.403361184093864, + "Close": 31.1400089263916, + "Volume": 3575000 + }, + { + "Date": "2026-01-20", + "Open": 30.906471954191826, + "Close": 30.65802764892578, + "Volume": 5720800 + }, + { + "Date": "2026-01-21", + "Open": 30.68784034863245, + "Close": 30.82200050354004, + "Volume": 3502200 + }, + { + "Date": "2026-01-22", + "Open": 31.11516406037967, + "Close": 31.3238582611084, + "Volume": 3014900 + }, + { + "Date": "2026-01-23", + "Open": 31.264231198543, + "Close": 30.8865966796875, + "Volume": 2411300 + }, + { + "Date": "2026-01-26", + "Open": 31.00584989691221, + "Close": 31.880374908447266, + "Volume": 3565200 + }, + { + "Date": "2026-01-27", + "Open": 32.039380043125796, + "Close": 31.522613525390625, + "Volume": 3865800 + }, + { + "Date": "2026-01-28", + "Open": 31.552427155123056, + "Close": 31.169822692871094, + "Volume": 2952100 + }, + { + "Date": "2026-01-29", + "Open": 31.234417646400384, + "Close": 30.826969146728516, + "Volume": 4982700 + }, + { + "Date": "2026-01-30", + "Open": 30.70771529014374, + "Close": 30.956159591674805, + "Volume": 5393800 + }, + { + "Date": "2026-02-02", + "Open": 30.648089922081653, + "Close": 31.343734741210938, + "Volume": 6487100 + }, + { + "Date": "2026-02-03", + "Open": 31.00585019393674, + "Close": 28.72016143798828, + "Volume": 9993700 + }, + { + "Date": "2026-02-04", + "Open": 32.97352848567635, + "Close": 30.41952133178711, + "Volume": 13896800 + }, + { + "Date": "2026-02-05", + "Open": 30.22573508849716, + "Close": 30.65802764892578, + "Volume": 6497400 + }, + { + "Date": "2026-02-06", + "Open": 30.687839320641608, + "Close": 31.43317222595215, + "Volume": 4701200 + }, + { + "Date": "2026-02-09", + "Open": 31.443110294853987, + "Close": 32.38719940185547, + "Volume": 5611200 + }, + { + "Date": "2026-02-10", + "Open": 32.347446928856016, + "Close": 32.28782272338867, + "Volume": 3589900 + }, + { + "Date": "2026-02-11", + "Open": 32.28782434631258, + "Close": 31.204605102539062, + "Volume": 4885600 + }, + { + "Date": "2026-02-12", + "Open": 31.234418056102587, + "Close": 29.733814239501953, + "Volume": 4590200 + }, + { + "Date": "2026-02-13", + "Open": 29.66425064037142, + "Close": 30.310205459594727, + "Volume": 5479800 + }, + { + "Date": "2026-02-17", + "Open": 30.210827344475288, + "Close": 29.992197036743164, + "Volume": 3721900 + }, + { + "Date": "2026-02-18", + "Open": 29.942507519615155, + "Close": 30.091575622558594, + "Volume": 3018600 + }, + { + "Date": "2026-02-19", + "Open": 29.912694725581677, + "Close": 30.4990234375, + "Volume": 2834600 + }, + { + "Date": "2026-02-20", + "Open": 30.479147953583727, + "Close": 31.631929397583008, + "Volume": 3031200 + }, + { + "Date": "2026-02-23", + "Open": 31.482862415864297, + "Close": 30.68783950805664, + "Volume": 3041700 + }, + { + "Date": "2026-02-24", + "Open": 30.717652836126565, + "Close": 31.09528923034668, + "Volume": 2433500 + }, + { + "Date": "2026-02-25", + "Open": 31.144978518912644, + "Close": 31.184728622436523, + "Volume": 2479100 + }, + { + "Date": "2026-02-26", + "Open": 31.313921706499226, + "Close": 32.01950454711914, + "Volume": 2630800 + }, + { + "Date": "2026-02-27", + "Open": 31.522612571128878, + "Close": 31.40336036682129, + "Volume": 6394200 + }, + { + "Date": "2026-03-02", + "Open": 30.369830440022636, + "Close": 31.09528923034668, + "Volume": 3422500 + }, + { + "Date": "2026-03-03", + "Open": 29.972320592574405, + "Close": 30.60833740234375, + "Volume": 4875700 + }, + { + "Date": "2026-03-04", + "Open": 30.4990231978394, + "Close": 30.60833740234375, + "Volume": 3881500 + }, + { + "Date": "2026-03-05", + "Open": 30.419520895875905, + "Close": 31.115163803100586, + "Volume": 4907600 + }, + { + "Date": "2026-03-06", + "Open": 30.608338105117216, + "Close": 30.280391693115234, + "Volume": 3787900 + }, + { + "Date": "2026-03-09", + "Open": 30.23070362197935, + "Close": 30.916410446166992, + "Volume": 5317600 + }, + { + "Date": "2026-03-10", + "Open": 30.946222777614846, + "Close": 30.648090362548828, + "Volume": 4126800 + }, + { + "Date": "2026-03-11", + "Open": 30.618276356819326, + "Close": 30.409584045410156, + "Volume": 3975000 + }, + { + "Date": "2026-03-12", + "Open": 30.05182313634625, + "Close": 29.912694931030273, + "Volume": 4273000 + }, + { + "Date": "2026-03-13", + "Open": 30.220765611956455, + "Close": 30.59840202331543, + "Volume": 5372000 + }, + { + "Date": "2026-03-16", + "Open": 30.59840151902312, + "Close": 30.101512908935547, + "Volume": 5459800 + }, + { + "Date": "2026-03-17", + "Open": 30.20088868263103, + "Close": 30.876657485961914, + "Volume": 4279500 + }, + { + "Date": "2026-03-18", + "Open": 30.787217849779896, + "Close": 30.57852554321289, + "Volume": 3877500 + }, + { + "Date": "2026-03-19", + "Open": 30.538773108977715, + "Close": 31.274168014526367, + "Volume": 4890900 + }, + { + "Date": "2026-03-20", + "Open": 31.24932466017751, + "Close": 30.86672019958496, + "Volume": 76577100 + }, + { + "Date": "2026-03-23", + "Open": 31.353670346809775, + "Close": 31.005849838256836, + "Volume": 4822900 + }, + { + "Date": "2026-03-24", + "Open": 30.697778205269337, + "Close": 30.200889587402344, + "Volume": 4014100 + }, + { + "Date": "2026-03-25", + "Open": 30.409583554898024, + "Close": 30.151201248168945, + "Volume": 2921800 + }, + { + "Date": "2026-03-26", + "Open": 29.813315695671843, + "Close": 30.618274688720703, + "Volume": 4250900 + }, + { + "Date": "2026-03-27", + "Open": 30.389706543302726, + "Close": 29.554933547973633, + "Volume": 2951600 + }, + { + "Date": "2026-03-30", + "Open": 29.87294316743318, + "Close": 29.962383270263672, + "Volume": 3752300 + }, + { + "Date": "2026-03-31", + "Open": 30.290329700870117, + "Close": 30.518898010253906, + "Volume": 2973900 + }, + { + "Date": "2026-04-01", + "Open": 30.692809945907413, + "Close": 30.94622230529785, + "Volume": 3347500 + }, + { + "Date": "2026-04-02", + "Open": 30.77727965146188, + "Close": 31.244356155395508, + "Volume": 2320000 + }, + { + "Date": "2026-04-06", + "Open": 31.090319574952044, + "Close": 31.939998626708984, + "Volume": 4026500 + }, + { + "Date": "2026-04-07", + "Open": 31.920000076293945, + "Close": 31.920000076293945, + "Volume": 3379900 + }, + { + "Date": "2026-04-08", + "Open": 32.7400016784668, + "Close": 32.560001373291016, + "Volume": 760359 + } + ], + "MSFT": [ + { + "Date": "2025-11-26", + "Open": 485.2025316262965, + "Close": 484.3943786621094, + "Volume": 25709100 + }, + { + "Date": "2025-11-28", + "Open": 486.48962635446395, + "Close": 490.88958740234375, + "Volume": 14386700 + }, + { + "Date": "2025-12-01", + "Open": 487.32770213243884, + "Close": 485.6315612792969, + "Volume": 23964000 + }, + { + "Date": "2025-12-02", + "Open": 485.6116258193264, + "Close": 488.8841552734375, + "Volume": 19562700 + }, + { + "Date": "2025-12-03", + "Open": 475.23529714339696, + "Close": 476.64208984375, + "Volume": 34615100 + }, + { + "Date": "2025-12-04", + "Open": 478.6674679630734, + "Close": 479.7449951171875, + "Volume": 22318200 + }, + { + "Date": "2025-12-05", + "Open": 481.4211657314621, + "Close": 482.0597229003906, + "Volume": 22608700 + }, + { + "Date": "2025-12-08", + "Open": 483.7858099301447, + "Close": 489.9018249511719, + "Volume": 21965900 + }, + { + "Date": "2025-12-09", + "Open": 487.9862027558801, + "Close": 490.8995361328125, + "Volume": 14696100 + }, + { + "Date": "2025-12-10", + "Open": 482.92772884397027, + "Close": 477.4701843261719, + "Volume": 35756200 + }, + { + "Date": "2025-12-11", + "Open": 475.5445986070271, + "Close": 482.3690185546875, + "Volume": 24669200 + }, + { + "Date": "2025-12-12", + "Open": 478.72734800157895, + "Close": 477.4402770996094, + "Volume": 21248100 + }, + { + "Date": "2025-12-15", + "Open": 479.0066832317436, + "Close": 473.73870849609375, + "Volume": 23727700 + }, + { + "Date": "2025-12-16", + "Open": 470.8353364785088, + "Close": 475.3051452636719, + "Volume": 20705600 + }, + { + "Date": "2025-12-17", + "Open": 475.8239455574328, + "Close": 475.0357360839844, + "Volume": 24527200 + }, + { + "Date": "2025-12-18", + "Open": 477.10104539067044, + "Close": 482.87786865234375, + "Volume": 28573500 + }, + { + "Date": "2025-12-19", + "Open": 486.2501387748106, + "Close": 484.8134460449219, + "Volume": 70836100 + }, + { + "Date": "2025-12-22", + "Open": 485.01298390813173, + "Close": 483.81573486328125, + "Volume": 16963000 + }, + { + "Date": "2025-12-23", + "Open": 483.8755963136496, + "Close": 485.7413330078125, + "Volume": 14683600 + }, + { + "Date": "2025-12-24", + "Open": 484.5739628623746, + "Close": 486.90863037109375, + "Volume": 5855900 + }, + { + "Date": "2025-12-26", + "Open": 485.601642461088, + "Close": 486.599365234375, + "Volume": 8842200 + }, + { + "Date": "2025-12-29", + "Open": 483.7558335295542, + "Close": 485.9907531738281, + "Volume": 10893400 + }, + { + "Date": "2025-12-30", + "Open": 484.82341501264875, + "Close": 486.3699035644531, + "Volume": 13944500 + }, + { + "Date": "2025-12-31", + "Open": 486.7290680267604, + "Close": 482.5186767578125, + "Volume": 15601600 + }, + { + "Date": "2026-01-02", + "Open": 483.2869444224563, + "Close": 471.8630065917969, + "Volume": 25571600 + }, + { + "Date": "2026-01-05", + "Open": 472.98042932285466, + "Close": 471.773193359375, + "Volume": 25250300 + }, + { + "Date": "2026-01-06", + "Open": 472.72102257015473, + "Close": 477.4203186035156, + "Volume": 23037700 + }, + { + "Date": "2026-01-07", + "Open": 478.6674756822987, + "Close": 482.3690185546875, + "Volume": 25564200 + }, + { + "Date": "2026-01-08", + "Open": 480.14408679814625, + "Close": 477.0212097167969, + "Volume": 18162600 + }, + { + "Date": "2026-01-09", + "Open": 472.9804540365218, + "Close": 478.1885681152344, + "Volume": 18491000 + }, + { + "Date": "2026-01-12", + "Open": 475.5845048686955, + "Close": 476.09332275390625, + "Volume": 23519900 + }, + { + "Date": "2026-01-13", + "Open": 473.5990225282599, + "Close": 469.5981750488281, + "Volume": 28545800 + }, + { + "Date": "2026-01-14", + "Open": 465.39775666549855, + "Close": 458.3338928222656, + "Volume": 28184300 + }, + { + "Date": "2026-01-15", + "Open": 463.0630900555096, + "Close": 455.6200866699219, + "Volume": 23225800 + }, + { + "Date": "2026-01-16", + "Open": 456.78739866953146, + "Close": 458.8127746582031, + "Volume": 34246700 + }, + { + "Date": "2026-01-20", + "Open": 450.1924514863621, + "Close": 453.48492431640625, + "Volume": 26130000 + }, + { + "Date": "2026-01-21", + "Open": 451.56931960591265, + "Close": 443.0986328125, + "Volume": 37980500 + }, + { + "Date": "2026-01-22", + "Open": 446.600636936346, + "Close": 450.1126403808594, + "Volume": 25349400 + }, + { + "Date": "2026-01-23", + "Open": 450.8409629929935, + "Close": 464.888916015625, + "Volume": 38000200 + }, + { + "Date": "2026-01-26", + "Open": 464.25036221183507, + "Close": 469.20904541015625, + "Volume": 29291200 + }, + { + "Date": "2026-01-27", + "Open": 472.62128861771004, + "Close": 479.485595703125, + "Volume": 29213900 + }, + { + "Date": "2026-01-28", + "Open": 482.10959164059926, + "Close": 480.533203125, + "Volume": 36875400 + }, + { + "Date": "2026-01-29", + "Open": 438.98802836564175, + "Close": 432.5128173828125, + "Volume": 128855300 + }, + { + "Date": "2026-01-30", + "Open": 438.1699022937122, + "Close": 429.31011962890625, + "Volume": 58566800 + }, + { + "Date": "2026-02-02", + "Open": 429.2602343395754, + "Close": 422.4058837890625, + "Volume": 42219900 + }, + { + "Date": "2026-02-03", + "Open": 421.0489834358989, + "Close": 410.2735595703125, + "Volume": 61424100 + }, + { + "Date": "2026-02-04", + "Open": 410.0640575889883, + "Close": 413.2467956542969, + "Volume": 45012400 + }, + { + "Date": "2026-02-05", + "Open": 406.51216038211834, + "Close": 392.7735290527344, + "Volume": 66289200 + }, + { + "Date": "2026-02-06", + "Open": 398.2609865133262, + "Close": 400.22650146484375, + "Volume": 53515300 + }, + { + "Date": "2026-02-09", + "Open": 403.9280678877113, + "Close": 412.65814208984375, + "Volume": 45480500 + }, + { + "Date": "2026-02-10", + "Open": 418.66440278178237, + "Close": 412.328857421875, + "Volume": 44857900 + }, + { + "Date": "2026-02-11", + "Open": 415.2322299614449, + "Close": 403.4491271972656, + "Volume": 42491000 + }, + { + "Date": "2026-02-12", + "Open": 404.07770370563327, + "Close": 400.9248962402344, + "Volume": 40802400 + }, + { + "Date": "2026-02-13", + "Open": 403.528974460687, + "Close": 400.4060974121094, + "Volume": 34091600 + }, + { + "Date": "2026-02-17", + "Open": 398.31087932693146, + "Close": 395.95623779296875, + "Volume": 32078800 + }, + { + "Date": "2026-02-18", + "Open": 397.2233488345012, + "Close": 398.69000244140625, + "Volume": 23223400 + }, + { + "Date": "2026-02-19", + "Open": 400.69000244140625, + "Close": 398.4599914550781, + "Volume": 28234000 + }, + { + "Date": "2026-02-20", + "Open": 396.1099853515625, + "Close": 397.2300109863281, + "Volume": 34015200 + }, + { + "Date": "2026-02-23", + "Open": 395.0, + "Close": 384.4700012207031, + "Volume": 43238300 + }, + { + "Date": "2026-02-24", + "Open": 384.1400146484375, + "Close": 389.0, + "Volume": 33884700 + }, + { + "Date": "2026-02-25", + "Open": 390.5299987792969, + "Close": 400.6000061035156, + "Volume": 43625500 + }, + { + "Date": "2026-02-26", + "Open": 404.7099914550781, + "Close": 401.7200012207031, + "Volume": 34405900 + }, + { + "Date": "2026-02-27", + "Open": 390.8800048828125, + "Close": 392.739990234375, + "Volume": 51367200 + }, + { + "Date": "2026-03-02", + "Open": 392.8599853515625, + "Close": 398.54998779296875, + "Volume": 35474900 + }, + { + "Date": "2026-03-03", + "Open": 393.1400146484375, + "Close": 403.92999267578125, + "Volume": 38199200 + }, + { + "Date": "2026-03-04", + "Open": 401.2699890136719, + "Close": 405.20001220703125, + "Volume": 35808000 + }, + { + "Date": "2026-03-05", + "Open": 404.4200134277344, + "Close": 410.67999267578125, + "Volume": 39001300 + }, + { + "Date": "2026-03-06", + "Open": 409.20001220703125, + "Close": 408.9599914550781, + "Volume": 31123900 + }, + { + "Date": "2026-03-09", + "Open": 404.9200134277344, + "Close": 409.4100036621094, + "Volume": 30131900 + }, + { + "Date": "2026-03-10", + "Open": 410.0299987792969, + "Close": 405.760009765625, + "Volume": 31706400 + }, + { + "Date": "2026-03-11", + "Open": 405.57000732421875, + "Close": 404.8800048828125, + "Volume": 25512100 + }, + { + "Date": "2026-03-12", + "Open": 404.6300048828125, + "Close": 401.8599853515625, + "Volume": 27263900 + }, + { + "Date": "2026-03-13", + "Open": 401.0, + "Close": 395.54998779296875, + "Volume": 26848000 + }, + { + "Date": "2026-03-16", + "Open": 398.07000732421875, + "Close": 399.95001220703125, + "Volume": 27733700 + }, + { + "Date": "2026-03-17", + "Open": 400.2699890136719, + "Close": 399.4100036621094, + "Volume": 26228300 + }, + { + "Date": "2026-03-18", + "Open": 397.1300048828125, + "Close": 391.7900085449219, + "Volume": 25908500 + }, + { + "Date": "2026-03-19", + "Open": 390.1000061035156, + "Close": 389.0199890136719, + "Volume": 25138800 + }, + { + "Date": "2026-03-20", + "Open": 386.7900085449219, + "Close": 381.8699951171875, + "Volume": 50853200 + }, + { + "Date": "2026-03-23", + "Open": 383.8999938964844, + "Close": 383.0, + "Volume": 29680100 + }, + { + "Date": "2026-03-24", + "Open": 382.3599853515625, + "Close": 372.739990234375, + "Volume": 42733600 + }, + { + "Date": "2026-03-25", + "Open": 376.9200134277344, + "Close": 371.0400085449219, + "Volume": 31181200 + }, + { + "Date": "2026-03-26", + "Open": 370.82000732421875, + "Close": 365.9700012207031, + "Volume": 36836600 + }, + { + "Date": "2026-03-27", + "Open": 361.8999938964844, + "Close": 356.7699890136719, + "Volume": 37883400 + }, + { + "Date": "2026-03-30", + "Open": 361.8999938964844, + "Close": 358.9599914550781, + "Volume": 44797000 + }, + { + "Date": "2026-03-31", + "Open": 364.54998779296875, + "Close": 370.1700134277344, + "Volume": 45244400 + }, + { + "Date": "2026-04-01", + "Open": 373.489990234375, + "Close": 369.3699951171875, + "Volume": 29417200 + }, + { + "Date": "2026-04-02", + "Open": 367.2099914550781, + "Close": 373.4599914550781, + "Volume": 24099100 + }, + { + "Date": "2026-04-06", + "Open": 373.489990234375, + "Close": 372.8800048828125, + "Volume": 16146600 + }, + { + "Date": "2026-04-07", + "Open": 370.3399963378906, + "Close": 372.2900085449219, + "Volume": 20760900 + }, + { + "Date": "2026-04-08", + "Open": 384.9800109863281, + "Close": 378.2799987792969, + "Volume": 10409486 + } + ], + "MSI": [ + { + "Date": "2025-11-26", + "Open": 370.1863443905208, + "Close": 367.3035888671875, + "Volume": 1670200 + }, + { + "Date": "2025-11-28", + "Open": 367.9398009036405, + "Close": 367.4825134277344, + "Volume": 744100 + }, + { + "Date": "2025-12-01", + "Open": 367.48253918740795, + "Close": 371.1307373046875, + "Volume": 1756200 + }, + { + "Date": "2025-12-02", + "Open": 372.850404730621, + "Close": 375.315673828125, + "Volume": 1711800 + }, + { + "Date": "2025-12-03", + "Open": 375.5641803325308, + "Close": 373.456787109375, + "Volume": 2002800 + }, + { + "Date": "2025-12-04", + "Open": 373.0989393205496, + "Close": 369.2817687988281, + "Volume": 1423600 + }, + { + "Date": "2025-12-05", + "Open": 369.5998699305834, + "Close": 372.16455078125, + "Volume": 1934900 + }, + { + "Date": "2025-12-08", + "Open": 370.30562728220957, + "Close": 369.2022399902344, + "Volume": 1082300 + }, + { + "Date": "2025-12-09", + "Open": 369.5302471313897, + "Close": 369.1226806640625, + "Volume": 1617000 + }, + { + "Date": "2025-12-10", + "Open": 367.3830873261743, + "Close": 368.5262756347656, + "Volume": 1519200 + }, + { + "Date": "2025-12-11", + "Open": 371.77685708652103, + "Close": 365.8622131347656, + "Volume": 1007400 + }, + { + "Date": "2025-12-12", + "Open": 367.42287218807417, + "Close": 362.5321350097656, + "Volume": 1378400 + }, + { + "Date": "2025-12-15", + "Open": 362.93106181931734, + "Close": 363.8785400390625, + "Volume": 1654900 + }, + { + "Date": "2025-12-16", + "Open": 365.0155744547519, + "Close": 362.8712158203125, + "Volume": 2013900 + }, + { + "Date": "2025-12-17", + "Open": 367.0003056272597, + "Close": 373.50311279296875, + "Volume": 2285100 + }, + { + "Date": "2025-12-18", + "Open": 373.5031200070982, + "Close": 372.7550964355469, + "Volume": 2204200 + }, + { + "Date": "2025-12-19", + "Open": 373.263776277456, + "Close": 368.99505615234375, + "Volume": 4330600 + }, + { + "Date": "2025-12-22", + "Open": 370.3514496769607, + "Close": 371.7178649902344, + "Volume": 1375100 + }, + { + "Date": "2025-12-23", + "Open": 372.82490938843944, + "Close": 377.38287353515625, + "Volume": 1035700 + }, + { + "Date": "2025-12-24", + "Open": 376.1361655085768, + "Close": 375.4878845214844, + "Volume": 253400 + }, + { + "Date": "2025-12-26", + "Open": 374.9792296393356, + "Close": 376.0464172363281, + "Volume": 333300 + }, + { + "Date": "2025-12-29", + "Open": 376.5051880610976, + "Close": 376.2857666015625, + "Volume": 744000 + }, + { + "Date": "2025-12-30", + "Open": 375.5975856925714, + "Close": 382.92822265625, + "Volume": 1533400 + }, + { + "Date": "2025-12-31", + "Open": 383.8457953375953, + "Close": 382.30987548828125, + "Volume": 1395000 + }, + { + "Date": "2026-01-02", + "Open": 382.30985680668607, + "Close": 380.0158996582031, + "Volume": 786000 + }, + { + "Date": "2026-01-05", + "Open": 382.8584058068054, + "Close": 381.6715393066406, + "Volume": 1094900 + }, + { + "Date": "2026-01-06", + "Open": 382.64897113865646, + "Close": 380.0558166503906, + "Volume": 1006600 + }, + { + "Date": "2026-01-07", + "Open": 382.53923667425056, + "Close": 376.4952087402344, + "Volume": 841000 + }, + { + "Date": "2026-01-08", + "Open": 375.5078258977389, + "Close": 380.8836364746094, + "Volume": 1236600 + }, + { + "Date": "2026-01-09", + "Open": 380.01590176302267, + "Close": 382.1303405761719, + "Volume": 1085000 + }, + { + "Date": "2026-01-12", + "Open": 381.5817680929371, + "Close": 384.6237487792969, + "Volume": 996900 + }, + { + "Date": "2026-01-13", + "Open": 383.82586421751085, + "Close": 389.9696350097656, + "Volume": 1273100 + }, + { + "Date": "2026-01-14", + "Open": 388.962261165215, + "Close": 388.20428466796875, + "Volume": 1220600 + }, + { + "Date": "2026-01-15", + "Open": 390.548064281866, + "Close": 393.4005432128906, + "Volume": 1328900 + }, + { + "Date": "2026-01-16", + "Open": 392.1737974709282, + "Close": 399.5542907714844, + "Volume": 2132100 + }, + { + "Date": "2026-01-20", + "Open": 396.8215233929554, + "Close": 390.0494079589844, + "Volume": 1815400 + }, + { + "Date": "2026-01-21", + "Open": 392.3832433937348, + "Close": 393.9092102050781, + "Volume": 1192200 + }, + { + "Date": "2026-01-22", + "Open": 395.51496296989035, + "Close": 396.4425048828125, + "Volume": 713500 + }, + { + "Date": "2026-01-23", + "Open": 395.8042099358251, + "Close": 400.6015319824219, + "Volume": 795800 + }, + { + "Date": "2026-01-26", + "Open": 403.1248652257159, + "Close": 400.0130920410156, + "Volume": 1207300 + }, + { + "Date": "2026-01-27", + "Open": 398.9259566592621, + "Close": 405.0098571777344, + "Volume": 1013800 + }, + { + "Date": "2026-01-28", + "Open": 407.0644764399216, + "Close": 404.01251220703125, + "Volume": 1249600 + }, + { + "Date": "2026-01-29", + "Open": 404.01249207625153, + "Close": 402.08758544921875, + "Volume": 1089100 + }, + { + "Date": "2026-01-30", + "Open": 399.67398975533996, + "Close": 401.4792175292969, + "Volume": 957700 + }, + { + "Date": "2026-02-02", + "Open": 400.79104676498713, + "Close": 402.6162109375, + "Volume": 1012600 + }, + { + "Date": "2026-02-03", + "Open": 400.641447253033, + "Close": 408.3909606933594, + "Volume": 1255700 + }, + { + "Date": "2026-02-04", + "Open": 408.9993318028878, + "Close": 415.20294189453125, + "Volume": 1730500 + }, + { + "Date": "2026-02-05", + "Open": 413.78668272480536, + "Close": 416.0506896972656, + "Volume": 981900 + }, + { + "Date": "2026-02-06", + "Open": 419.99030330745325, + "Close": 421.06744384765625, + "Volume": 1053100 + }, + { + "Date": "2026-02-09", + "Open": 419.6412318488869, + "Close": 421.47637939453125, + "Volume": 1153400 + }, + { + "Date": "2026-02-10", + "Open": 419.92048000681183, + "Close": 418.5840148925781, + "Volume": 1213100 + }, + { + "Date": "2026-02-11", + "Open": 418.4443797627804, + "Close": 420.0202331542969, + "Volume": 1123800 + }, + { + "Date": "2026-02-12", + "Open": 448.4251625312978, + "Close": 452.2450866699219, + "Volume": 2748600 + }, + { + "Date": "2026-02-13", + "Open": 452.23508653055296, + "Close": 460.54315185546875, + "Volume": 1489300 + }, + { + "Date": "2026-02-17", + "Open": 463.53526438992765, + "Close": 456.5537109375, + "Volume": 1480500 + }, + { + "Date": "2026-02-18", + "Open": 454.60883984598246, + "Close": 450.4099426269531, + "Volume": 1053200 + }, + { + "Date": "2026-02-19", + "Open": 452.07551283198006, + "Close": 452.48443603515625, + "Volume": 738400 + }, + { + "Date": "2026-02-20", + "Open": 453.6613213684074, + "Close": 461.54052734375, + "Volume": 1444700 + }, + { + "Date": "2026-02-23", + "Open": 458.88753393128445, + "Close": 463.8045349121094, + "Volume": 1297700 + }, + { + "Date": "2026-02-24", + "Open": 464.61238482875495, + "Close": 469.60919189453125, + "Volume": 878600 + }, + { + "Date": "2026-02-25", + "Open": 470.2973896579133, + "Close": 470.0879211425781, + "Volume": 976600 + }, + { + "Date": "2026-02-26", + "Open": 472.04276392048115, + "Close": 470.706298828125, + "Volume": 920300 + }, + { + "Date": "2026-02-27", + "Open": 471.72360866016567, + "Close": 480.9891357421875, + "Volume": 1461100 + }, + { + "Date": "2026-03-02", + "Open": 484.1607621331605, + "Close": 484.8289794921875, + "Volume": 1046800 + }, + { + "Date": "2026-03-03", + "Open": 479.8920235847802, + "Close": 478.9544982910156, + "Volume": 811400 + }, + { + "Date": "2026-03-04", + "Open": 477.74770866302265, + "Close": 476.9497985839844, + "Volume": 736500 + }, + { + "Date": "2026-03-05", + "Open": 473.1598190647502, + "Close": 465.9289245605469, + "Volume": 958300 + }, + { + "Date": "2026-03-06", + "Open": 464.0838044698843, + "Close": 459.5458068847656, + "Volume": 880500 + }, + { + "Date": "2026-03-09", + "Open": 456.29436543818804, + "Close": 456.8229675292969, + "Volume": 1268900 + }, + { + "Date": "2026-03-10", + "Open": 455.9253460052034, + "Close": 462.8869323730469, + "Volume": 1111500 + }, + { + "Date": "2026-03-11", + "Open": 461.3809370477441, + "Close": 461.3410339355469, + "Volume": 1013800 + }, + { + "Date": "2026-03-12", + "Open": 461.46071421682524, + "Close": 461.4108581542969, + "Volume": 1039900 + }, + { + "Date": "2026-03-13", + "Open": 464.53260960897506, + "Close": 471.8731994628906, + "Volume": 1537200 + }, + { + "Date": "2026-03-16", + "Open": 472.48163235544996, + "Close": 469.54937744140625, + "Volume": 1025400 + }, + { + "Date": "2026-03-17", + "Open": 470.21757035739444, + "Close": 467.85382080078125, + "Volume": 790800 + }, + { + "Date": "2026-03-18", + "Open": 466.2580525839427, + "Close": 466.0486145019531, + "Volume": 1256000 + }, + { + "Date": "2026-03-19", + "Open": 464.17355864228796, + "Close": 457.95001220703125, + "Volume": 1334000 + }, + { + "Date": "2026-03-20", + "Open": 459.0899963378906, + "Close": 452.3500061035156, + "Volume": 2054700 + }, + { + "Date": "2026-03-23", + "Open": 457.3299865722656, + "Close": 456.6400146484375, + "Volume": 1036100 + }, + { + "Date": "2026-03-24", + "Open": 454.6400146484375, + "Close": 454.75, + "Volume": 1130400 + }, + { + "Date": "2026-03-25", + "Open": 456.2099914550781, + "Close": 451.010009765625, + "Volume": 1201300 + }, + { + "Date": "2026-03-26", + "Open": 448.0299987792969, + "Close": 450.010009765625, + "Volume": 1002500 + }, + { + "Date": "2026-03-27", + "Open": 450.0, + "Close": 438.32000732421875, + "Volume": 1176700 + }, + { + "Date": "2026-03-30", + "Open": 441.7200012207031, + "Close": 426.7799987792969, + "Volume": 915900 + }, + { + "Date": "2026-03-31", + "Open": 430.0, + "Close": 433.9700012207031, + "Volume": 1022000 + }, + { + "Date": "2026-04-01", + "Open": 432.2099914550781, + "Close": 434.1300048828125, + "Volume": 852300 + }, + { + "Date": "2026-04-02", + "Open": 431.9200134277344, + "Close": 438.9599914550781, + "Volume": 845200 + }, + { + "Date": "2026-04-06", + "Open": 438.989990234375, + "Close": 441.3900146484375, + "Volume": 629800 + }, + { + "Date": "2026-04-07", + "Open": 440.9800109863281, + "Close": 442.45001220703125, + "Volume": 528700 + }, + { + "Date": "2026-04-08", + "Open": 446.2300109863281, + "Close": 447.30499267578125, + "Volume": 135120 + } + ], + "MTRX": [ + { + "Date": "2025-11-26", + "Open": 11.420000076293945, + "Close": 11.619999885559082, + "Volume": 200300 + }, + { + "Date": "2025-11-28", + "Open": 11.619999885559082, + "Close": 11.6899995803833, + "Volume": 118200 + }, + { + "Date": "2025-12-01", + "Open": 11.520000457763672, + "Close": 11.449999809265137, + "Volume": 225900 + }, + { + "Date": "2025-12-02", + "Open": 11.5600004196167, + "Close": 11.329999923706055, + "Volume": 246400 + }, + { + "Date": "2025-12-03", + "Open": 11.40999984741211, + "Close": 11.75, + "Volume": 276000 + }, + { + "Date": "2025-12-04", + "Open": 11.6899995803833, + "Close": 12.0, + "Volume": 211900 + }, + { + "Date": "2025-12-05", + "Open": 11.899999618530273, + "Close": 11.680000305175781, + "Volume": 187200 + }, + { + "Date": "2025-12-08", + "Open": 11.75, + "Close": 11.8100004196167, + "Volume": 331800 + }, + { + "Date": "2025-12-09", + "Open": 11.819999694824219, + "Close": 12.15999984741211, + "Volume": 249300 + }, + { + "Date": "2025-12-10", + "Open": 12.100000381469727, + "Close": 12.34000015258789, + "Volume": 251900 + }, + { + "Date": "2025-12-11", + "Open": 12.350000381469727, + "Close": 12.479999542236328, + "Volume": 211000 + }, + { + "Date": "2025-12-12", + "Open": 12.5, + "Close": 12.180000305175781, + "Volume": 166600 + }, + { + "Date": "2025-12-15", + "Open": 12.289999961853027, + "Close": 12.380000114440918, + "Volume": 231000 + }, + { + "Date": "2025-12-16", + "Open": 12.260000228881836, + "Close": 12.3100004196167, + "Volume": 160100 + }, + { + "Date": "2025-12-17", + "Open": 12.3100004196167, + "Close": 11.8100004196167, + "Volume": 330100 + }, + { + "Date": "2025-12-18", + "Open": 12.029999732971191, + "Close": 11.8100004196167, + "Volume": 221100 + }, + { + "Date": "2025-12-19", + "Open": 11.760000228881836, + "Close": 11.729999542236328, + "Volume": 762100 + }, + { + "Date": "2025-12-22", + "Open": 11.84000015258789, + "Close": 11.829999923706055, + "Volume": 156500 + }, + { + "Date": "2025-12-23", + "Open": 11.739999771118164, + "Close": 11.970000267028809, + "Volume": 164300 + }, + { + "Date": "2025-12-24", + "Open": 11.9399995803833, + "Close": 11.899999618530273, + "Volume": 51100 + }, + { + "Date": "2025-12-26", + "Open": 11.899999618530273, + "Close": 11.75, + "Volume": 154500 + }, + { + "Date": "2025-12-29", + "Open": 11.6899995803833, + "Close": 11.819999694824219, + "Volume": 181200 + }, + { + "Date": "2025-12-30", + "Open": 11.829999923706055, + "Close": 11.84000015258789, + "Volume": 211700 + }, + { + "Date": "2025-12-31", + "Open": 11.850000381469727, + "Close": 11.699999809265137, + "Volume": 168400 + }, + { + "Date": "2026-01-02", + "Open": 11.770000457763672, + "Close": 12.050000190734863, + "Volume": 300100 + }, + { + "Date": "2026-01-05", + "Open": 12.220000267028809, + "Close": 12.630000114440918, + "Volume": 253800 + }, + { + "Date": "2026-01-06", + "Open": 12.630000114440918, + "Close": 12.210000038146973, + "Volume": 303100 + }, + { + "Date": "2026-01-07", + "Open": 12.289999961853027, + "Close": 11.720000267028809, + "Volume": 218300 + }, + { + "Date": "2026-01-08", + "Open": 11.75, + "Close": 12.109999656677246, + "Volume": 154800 + }, + { + "Date": "2026-01-09", + "Open": 12.149999618530273, + "Close": 12.390000343322754, + "Volume": 216200 + }, + { + "Date": "2026-01-12", + "Open": 12.3100004196167, + "Close": 12.630000114440918, + "Volume": 147800 + }, + { + "Date": "2026-01-13", + "Open": 12.710000038146973, + "Close": 13.069999694824219, + "Volume": 211500 + }, + { + "Date": "2026-01-14", + "Open": 13.0600004196167, + "Close": 13.319999694824219, + "Volume": 312800 + }, + { + "Date": "2026-01-15", + "Open": 13.390000343322754, + "Close": 13.5600004196167, + "Volume": 285600 + }, + { + "Date": "2026-01-16", + "Open": 13.569999694824219, + "Close": 13.710000038146973, + "Volume": 205500 + }, + { + "Date": "2026-01-20", + "Open": 13.390000343322754, + "Close": 13.5600004196167, + "Volume": 119300 + }, + { + "Date": "2026-01-21", + "Open": 13.5600004196167, + "Close": 14.1899995803833, + "Volume": 207000 + }, + { + "Date": "2026-01-22", + "Open": 14.25, + "Close": 14.300000190734863, + "Volume": 456300 + }, + { + "Date": "2026-01-23", + "Open": 14.25, + "Close": 14.0600004196167, + "Volume": 172800 + }, + { + "Date": "2026-01-26", + "Open": 14.140000343322754, + "Close": 13.949999809265137, + "Volume": 142300 + }, + { + "Date": "2026-01-27", + "Open": 13.949999809265137, + "Close": 13.90999984741211, + "Volume": 185600 + }, + { + "Date": "2026-01-28", + "Open": 13.949999809265137, + "Close": 13.869999885559082, + "Volume": 183400 + }, + { + "Date": "2026-01-29", + "Open": 13.979999542236328, + "Close": 14.289999961853027, + "Volume": 207900 + }, + { + "Date": "2026-01-30", + "Open": 14.140000343322754, + "Close": 14.319999694824219, + "Volume": 211700 + }, + { + "Date": "2026-02-02", + "Open": 14.239999771118164, + "Close": 14.199999809265137, + "Volume": 274300 + }, + { + "Date": "2026-02-03", + "Open": 14.279999732971191, + "Close": 14.319999694824219, + "Volume": 148200 + }, + { + "Date": "2026-02-04", + "Open": 14.399999618530273, + "Close": 13.5, + "Volume": 341200 + }, + { + "Date": "2026-02-05", + "Open": 12.720000267028809, + "Close": 11.25, + "Volume": 728700 + }, + { + "Date": "2026-02-06", + "Open": 11.300000190734863, + "Close": 11.0600004196167, + "Volume": 543300 + }, + { + "Date": "2026-02-09", + "Open": 11.079999923706055, + "Close": 11.170000076293945, + "Volume": 329200 + }, + { + "Date": "2026-02-10", + "Open": 11.210000038146973, + "Close": 11.40999984741211, + "Volume": 390000 + }, + { + "Date": "2026-02-11", + "Open": 11.869999885559082, + "Close": 11.630000114440918, + "Volume": 315200 + }, + { + "Date": "2026-02-12", + "Open": 11.739999771118164, + "Close": 11.34000015258789, + "Volume": 264200 + }, + { + "Date": "2026-02-13", + "Open": 11.430000305175781, + "Close": 11.460000038146973, + "Volume": 312100 + }, + { + "Date": "2026-02-17", + "Open": 11.470000267028809, + "Close": 11.3100004196167, + "Volume": 253300 + }, + { + "Date": "2026-02-18", + "Open": 11.350000381469727, + "Close": 11.079999923706055, + "Volume": 206200 + }, + { + "Date": "2026-02-19", + "Open": 11.050000190734863, + "Close": 11.109999656677246, + "Volume": 201800 + }, + { + "Date": "2026-02-20", + "Open": 11.069999694824219, + "Close": 11.09000015258789, + "Volume": 198900 + }, + { + "Date": "2026-02-23", + "Open": 11.029999732971191, + "Close": 10.760000228881836, + "Volume": 214600 + }, + { + "Date": "2026-02-24", + "Open": 10.800000190734863, + "Close": 11.050000190734863, + "Volume": 209500 + }, + { + "Date": "2026-02-25", + "Open": 11.1899995803833, + "Close": 11.34000015258789, + "Volume": 217700 + }, + { + "Date": "2026-02-26", + "Open": 11.399999618530273, + "Close": 11.239999771118164, + "Volume": 147500 + }, + { + "Date": "2026-02-27", + "Open": 11.039999961853027, + "Close": 10.989999771118164, + "Volume": 201600 + }, + { + "Date": "2026-03-02", + "Open": 10.890000343322754, + "Close": 11.119999885559082, + "Volume": 164300 + }, + { + "Date": "2026-03-03", + "Open": 10.829999923706055, + "Close": 11.270000457763672, + "Volume": 225100 + }, + { + "Date": "2026-03-04", + "Open": 11.430000305175781, + "Close": 11.300000190734863, + "Volume": 221800 + }, + { + "Date": "2026-03-05", + "Open": 11.130000114440918, + "Close": 11.239999771118164, + "Volume": 195300 + }, + { + "Date": "2026-03-06", + "Open": 10.970000267028809, + "Close": 10.960000038146973, + "Volume": 180800 + }, + { + "Date": "2026-03-09", + "Open": 10.75, + "Close": 11.050000190734863, + "Volume": 219900 + }, + { + "Date": "2026-03-10", + "Open": 10.930000305175781, + "Close": 10.829999923706055, + "Volume": 331200 + }, + { + "Date": "2026-03-11", + "Open": 10.789999961853027, + "Close": 10.609999656677246, + "Volume": 271300 + }, + { + "Date": "2026-03-12", + "Open": 10.510000228881836, + "Close": 10.319999694824219, + "Volume": 332400 + }, + { + "Date": "2026-03-13", + "Open": 10.420000076293945, + "Close": 10.270000457763672, + "Volume": 334000 + }, + { + "Date": "2026-03-16", + "Open": 10.449999809265137, + "Close": 10.350000381469727, + "Volume": 402200 + }, + { + "Date": "2026-03-17", + "Open": 10.430000305175781, + "Close": 10.430000305175781, + "Volume": 278600 + }, + { + "Date": "2026-03-18", + "Open": 10.369999885559082, + "Close": 10.210000038146973, + "Volume": 272200 + }, + { + "Date": "2026-03-19", + "Open": 10.069999694824219, + "Close": 10.15999984741211, + "Volume": 314000 + }, + { + "Date": "2026-03-20", + "Open": 10.199999809265137, + "Close": 10.119999885559082, + "Volume": 2801800 + }, + { + "Date": "2026-03-23", + "Open": 10.479999542236328, + "Close": 10.920000076293945, + "Volume": 468500 + }, + { + "Date": "2026-03-24", + "Open": 10.649999618530273, + "Close": 11.539999961853027, + "Volume": 437300 + }, + { + "Date": "2026-03-25", + "Open": 11.710000038146973, + "Close": 11.40999984741211, + "Volume": 373600 + }, + { + "Date": "2026-03-26", + "Open": 11.350000381469727, + "Close": 11.350000381469727, + "Volume": 228800 + }, + { + "Date": "2026-03-27", + "Open": 11.220000267028809, + "Close": 11.390000343322754, + "Volume": 200400 + }, + { + "Date": "2026-03-30", + "Open": 11.529999732971191, + "Close": 11.100000381469727, + "Volume": 205700 + }, + { + "Date": "2026-03-31", + "Open": 11.289999961853027, + "Close": 11.479999542236328, + "Volume": 188600 + }, + { + "Date": "2026-04-01", + "Open": 11.529999732971191, + "Close": 11.760000228881836, + "Volume": 235600 + }, + { + "Date": "2026-04-02", + "Open": 11.609999656677246, + "Close": 11.680000305175781, + "Volume": 162000 + }, + { + "Date": "2026-04-06", + "Open": 11.670000076293945, + "Close": 11.65999984741211, + "Volume": 153900 + }, + { + "Date": "2026-04-07", + "Open": 11.600000381469727, + "Close": 11.739999771118164, + "Volume": 136000 + }, + { + "Date": "2026-04-08", + "Open": 12.079999923706055, + "Close": 12.09000015258789, + "Volume": 18300 + } + ], + "MUR": [ + { + "Date": "2025-11-26", + "Open": 30.538733053509777, + "Close": 31.122591018676758, + "Volume": 1465000 + }, + { + "Date": "2025-11-28", + "Open": 31.172069760548347, + "Close": 31.736135482788086, + "Volume": 862000 + }, + { + "Date": "2025-12-01", + "Open": 31.627279943449953, + "Close": 31.24134063720703, + "Volume": 2898700 + }, + { + "Date": "2025-12-02", + "Open": 31.172069739456788, + "Close": 31.122591018676758, + "Volume": 1055000 + }, + { + "Date": "2025-12-03", + "Open": 31.488739389580175, + "Close": 32.61687088012695, + "Volume": 1906800 + }, + { + "Date": "2025-12-04", + "Open": 32.50801406101359, + "Close": 32.161659240722656, + "Volume": 1630600 + }, + { + "Date": "2025-12-05", + "Open": 32.14186798688735, + "Close": 32.4090576171875, + "Volume": 1434500 + }, + { + "Date": "2025-12-08", + "Open": 32.0330107967141, + "Close": 32.05280303955078, + "Volume": 1538400 + }, + { + "Date": "2025-12-09", + "Open": 32.11218176881178, + "Close": 32.24082946777344, + "Volume": 1268600 + }, + { + "Date": "2025-12-10", + "Open": 32.151763836169025, + "Close": 33.0028076171875, + "Volume": 1673700 + }, + { + "Date": "2025-12-11", + "Open": 32.527804913984255, + "Close": 33.17103958129883, + "Volume": 2187000 + }, + { + "Date": "2025-12-12", + "Open": 33.537189098034254, + "Close": 33.02260208129883, + "Volume": 2607600 + }, + { + "Date": "2025-12-15", + "Open": 33.05229259971391, + "Close": 32.24082946777344, + "Volume": 2616400 + }, + { + "Date": "2025-12-16", + "Open": 31.785614600095432, + "Close": 30.90488052368164, + "Volume": 2886300 + }, + { + "Date": "2025-12-17", + "Open": 31.4689459166914, + "Close": 31.924156188964844, + "Volume": 2533700 + }, + { + "Date": "2025-12-18", + "Open": 31.85488550832074, + "Close": 30.716859817504883, + "Volume": 2146200 + }, + { + "Date": "2025-12-19", + "Open": 30.87519278689392, + "Close": 31.251235961914062, + "Volume": 4939400 + }, + { + "Date": "2025-12-22", + "Open": 31.755926783662687, + "Close": 31.36998748779297, + "Volume": 2133600 + }, + { + "Date": "2025-12-23", + "Open": 31.627279565235632, + "Close": 31.033527374267578, + "Volume": 1178600 + }, + { + "Date": "2025-12-24", + "Open": 31.04342393293338, + "Close": 31.122591018676758, + "Volume": 637800 + }, + { + "Date": "2025-12-26", + "Open": 30.934568765995202, + "Close": 30.835609436035156, + "Volume": 972700 + }, + { + "Date": "2025-12-29", + "Open": 31.033527934209296, + "Close": 31.191862106323242, + "Volume": 1488500 + }, + { + "Date": "2025-12-30", + "Open": 31.538218452455133, + "Close": 31.290821075439453, + "Volume": 2037900 + }, + { + "Date": "2025-12-31", + "Open": 31.340300762145198, + "Close": 30.924673080444336, + "Volume": 1178200 + }, + { + "Date": "2026-01-02", + "Open": 30.944463540549815, + "Close": 32.151763916015625, + "Volume": 1774400 + }, + { + "Date": "2026-01-05", + "Open": 32.96322841539906, + "Close": 30.528837203979492, + "Volume": 2723400 + }, + { + "Date": "2026-01-06", + "Open": 30.49914883067601, + "Close": 30.222064971923828, + "Volume": 2458800 + }, + { + "Date": "2026-01-07", + "Open": 30.39029334205353, + "Close": 29.608518600463867, + "Volume": 3070300 + }, + { + "Date": "2026-01-08", + "Open": 29.747060210124943, + "Close": 32.39916229248047, + "Volume": 3291100 + }, + { + "Date": "2026-01-09", + "Open": 32.587182056265, + "Close": 32.22103500366211, + "Volume": 2837100 + }, + { + "Date": "2026-01-12", + "Open": 32.191345370137164, + "Close": 31.835092544555664, + "Volume": 2436400 + }, + { + "Date": "2026-01-13", + "Open": 32.122076119241584, + "Close": 32.92364501953125, + "Volume": 2926500 + }, + { + "Date": "2026-01-14", + "Open": 33.15124873761224, + "Close": 33.93302536010742, + "Volume": 2461200 + }, + { + "Date": "2026-01-15", + "Open": 33.309583976779386, + "Close": 33.329376220703125, + "Volume": 1832500 + }, + { + "Date": "2026-01-16", + "Open": 33.161143896481214, + "Close": 33.56687545776367, + "Volume": 2411100 + }, + { + "Date": "2026-01-20", + "Open": 31.666864491348072, + "Close": 30.083520889282227, + "Volume": 4284900 + }, + { + "Date": "2026-01-21", + "Open": 30.80592103172776, + "Close": 31.261133193969727, + "Volume": 4131800 + }, + { + "Date": "2026-01-22", + "Open": 30.855401489358453, + "Close": 30.885087966918945, + "Volume": 2163000 + }, + { + "Date": "2026-01-23", + "Open": 31.369988645536935, + "Close": 31.261133193969727, + "Volume": 1880000 + }, + { + "Date": "2026-01-26", + "Open": 31.67675951618131, + "Close": 30.499149322509766, + "Volume": 2329000 + }, + { + "Date": "2026-01-27", + "Open": 30.687170928688186, + "Close": 31.47884178161621, + "Volume": 2687000 + }, + { + "Date": "2026-01-28", + "Open": 31.91426237237625, + "Close": 31.09290313720703, + "Volume": 4300300 + }, + { + "Date": "2026-01-29", + "Open": 30.756441116333008, + "Close": 30.756441116333008, + "Volume": 6521700 + }, + { + "Date": "2026-01-30", + "Open": 30.162687964077463, + "Close": 29.776748657226562, + "Volume": 4495300 + }, + { + "Date": "2026-02-02", + "Open": 28.628825191036288, + "Close": 29.301746368408203, + "Volume": 3796600 + }, + { + "Date": "2026-02-03", + "Open": 29.41059956298907, + "Close": 30.439773559570312, + "Volume": 2275800 + }, + { + "Date": "2026-02-04", + "Open": 30.667377970641365, + "Close": 31.36998748779297, + "Volume": 2023200 + }, + { + "Date": "2026-02-05", + "Open": 30.74654670432975, + "Close": 30.1923770904541, + "Volume": 1885600 + }, + { + "Date": "2026-02-06", + "Open": 30.63769112022926, + "Close": 31.775720596313477, + "Volume": 1827900 + }, + { + "Date": "2026-02-09", + "Open": 31.172069845151633, + "Close": 32.23093032836914, + "Volume": 1376600 + }, + { + "Date": "2026-02-10", + "Open": 32.2309305865219, + "Close": 32.06270217895508, + "Volume": 1334300 + }, + { + "Date": "2026-02-11", + "Open": 32.76530777011316, + "Close": 33.883544921875, + "Volume": 1837200 + }, + { + "Date": "2026-02-12", + "Open": 33.665834268096376, + "Close": 32.5574951171875, + "Volume": 2115300 + }, + { + "Date": "2026-02-13", + "Open": 32.438741344296304, + "Close": 33.269996643066406, + "Volume": 1550500 + }, + { + "Date": "2026-02-17", + "Open": 33.40999984741211, + "Close": 31.940000534057617, + "Volume": 1915400 + }, + { + "Date": "2026-02-18", + "Open": 32.75, + "Close": 33.20000076293945, + "Volume": 1573300 + }, + { + "Date": "2026-02-19", + "Open": 33.540000915527344, + "Close": 34.060001373291016, + "Volume": 2785600 + }, + { + "Date": "2026-02-20", + "Open": 33.790000915527344, + "Close": 33.72999954223633, + "Volume": 2243600 + }, + { + "Date": "2026-02-23", + "Open": 33.75, + "Close": 32.97999954223633, + "Volume": 1448700 + }, + { + "Date": "2026-02-24", + "Open": 32.81999969482422, + "Close": 31.5, + "Volume": 1843800 + }, + { + "Date": "2026-02-25", + "Open": 31.709999084472656, + "Close": 31.510000228881836, + "Volume": 1472600 + }, + { + "Date": "2026-02-26", + "Open": 30.850000381469727, + "Close": 31.889999389648438, + "Volume": 1638500 + }, + { + "Date": "2026-02-27", + "Open": 32.220001220703125, + "Close": 33.150001525878906, + "Volume": 2612700 + }, + { + "Date": "2026-03-02", + "Open": 34.63999938964844, + "Close": 34.81999969482422, + "Volume": 3019700 + }, + { + "Date": "2026-03-03", + "Open": 35.310001373291016, + "Close": 34.869998931884766, + "Volume": 2555300 + }, + { + "Date": "2026-03-04", + "Open": 34.02000045776367, + "Close": 34.04999923706055, + "Volume": 2054700 + }, + { + "Date": "2026-03-05", + "Open": 34.279998779296875, + "Close": 34.27000045776367, + "Volume": 2530100 + }, + { + "Date": "2026-03-06", + "Open": 35.09000015258789, + "Close": 34.54999923706055, + "Volume": 2890200 + }, + { + "Date": "2026-03-09", + "Open": 34.7599983215332, + "Close": 33.65999984741211, + "Volume": 3536500 + }, + { + "Date": "2026-03-10", + "Open": 32.83000183105469, + "Close": 32.61000061035156, + "Volume": 2261500 + }, + { + "Date": "2026-03-11", + "Open": 33.0, + "Close": 34.0, + "Volume": 1725100 + }, + { + "Date": "2026-03-12", + "Open": 35.209999084472656, + "Close": 34.720001220703125, + "Volume": 4841600 + }, + { + "Date": "2026-03-13", + "Open": 34.599998474121094, + "Close": 36.810001373291016, + "Volume": 6362400 + }, + { + "Date": "2026-03-16", + "Open": 36.060001373291016, + "Close": 35.84000015258789, + "Volume": 3183300 + }, + { + "Date": "2026-03-17", + "Open": 36.060001373291016, + "Close": 36.790000915527344, + "Volume": 4418600 + }, + { + "Date": "2026-03-18", + "Open": 37.08000183105469, + "Close": 38.16999816894531, + "Volume": 3585400 + }, + { + "Date": "2026-03-19", + "Open": 38.36000061035156, + "Close": 38.099998474121094, + "Volume": 3558400 + }, + { + "Date": "2026-03-20", + "Open": 38.25, + "Close": 38.72999954223633, + "Volume": 6471300 + }, + { + "Date": "2026-03-23", + "Open": 38.34000015258789, + "Close": 37.61000061035156, + "Volume": 3762700 + }, + { + "Date": "2026-03-24", + "Open": 38.08000183105469, + "Close": 38.619998931884766, + "Volume": 3574300 + }, + { + "Date": "2026-03-25", + "Open": 38.529998779296875, + "Close": 39.970001220703125, + "Volume": 2296300 + }, + { + "Date": "2026-03-26", + "Open": 40.689998626708984, + "Close": 41.75, + "Volume": 2354200 + }, + { + "Date": "2026-03-27", + "Open": 41.959999084472656, + "Close": 42.119998931884766, + "Volume": 2546300 + }, + { + "Date": "2026-03-30", + "Open": 42.709999084472656, + "Close": 41.79999923706055, + "Volume": 1839300 + }, + { + "Date": "2026-03-31", + "Open": 41.83000183105469, + "Close": 41.25, + "Volume": 2582200 + }, + { + "Date": "2026-04-01", + "Open": 39.91999816894531, + "Close": 39.54999923706055, + "Volume": 2260900 + }, + { + "Date": "2026-04-02", + "Open": 41.40999984741211, + "Close": 41.08000183105469, + "Volume": 1829700 + }, + { + "Date": "2026-04-06", + "Open": 41.150001525878906, + "Close": 41.68000030517578, + "Volume": 1549700 + }, + { + "Date": "2026-04-07", + "Open": 42.0, + "Close": 42.7400016784668, + "Volume": 1771200 + }, + { + "Date": "2026-04-08", + "Open": 38.88999938964844, + "Close": 38.75, + "Volume": 708881 + } + ], + "NEE": [ + { + "Date": "2025-11-26", + "Open": 84.67264883049695, + "Close": 84.96068572998047, + "Volume": 6550600 + }, + { + "Date": "2025-11-28", + "Open": 84.86136266747762, + "Close": 85.70560455322266, + "Volume": 4123300 + }, + { + "Date": "2025-12-01", + "Open": 85.01034230548109, + "Close": 84.07671356201172, + "Volume": 7986600 + }, + { + "Date": "2025-12-02", + "Open": 84.33495379547934, + "Close": 84.00718688964844, + "Volume": 7087000 + }, + { + "Date": "2025-12-03", + "Open": 84.08665023673542, + "Close": 84.37467956542969, + "Volume": 9615100 + }, + { + "Date": "2025-12-04", + "Open": 83.9475854422564, + "Close": 82.82524108886719, + "Volume": 12489600 + }, + { + "Date": "2025-12-05", + "Open": 82.9444326516401, + "Close": 82.56700134277344, + "Volume": 8194600 + }, + { + "Date": "2025-12-08", + "Open": 82.57693405188004, + "Close": 80.00447845458984, + "Volume": 18136600 + }, + { + "Date": "2025-12-09", + "Open": 80.25278690750822, + "Close": 79.10063934326172, + "Volume": 13760400 + }, + { + "Date": "2025-12-10", + "Open": 79.50786565898687, + "Close": 80.71959686279297, + "Volume": 13341100 + }, + { + "Date": "2025-12-11", + "Open": 80.69974130424224, + "Close": 80.6600112915039, + "Volume": 9494100 + }, + { + "Date": "2025-12-12", + "Open": 81.28573872051976, + "Close": 81.09703063964844, + "Volume": 7783100 + }, + { + "Date": "2025-12-15", + "Open": 81.45459316239646, + "Close": 81.09703063964844, + "Volume": 9489800 + }, + { + "Date": "2025-12-16", + "Open": 81.08709673470533, + "Close": 80.7692642211914, + "Volume": 6616600 + }, + { + "Date": "2025-12-17", + "Open": 80.42163372705451, + "Close": 79.7462387084961, + "Volume": 10212000 + }, + { + "Date": "2025-12-18", + "Open": 79.85549509963451, + "Close": 80.30244445800781, + "Volume": 9201300 + }, + { + "Date": "2025-12-19", + "Open": 80.02434304477173, + "Close": 79.0013198852539, + "Volume": 30492300 + }, + { + "Date": "2025-12-22", + "Open": 78.48483610965603, + "Close": 79.49793243408203, + "Volume": 7136200 + }, + { + "Date": "2025-12-23", + "Open": 79.48799864700496, + "Close": 79.24962615966797, + "Volume": 7875000 + }, + { + "Date": "2025-12-24", + "Open": 79.59725325926304, + "Close": 79.9051513671875, + "Volume": 3011300 + }, + { + "Date": "2025-12-26", + "Open": 79.9349583662214, + "Close": 79.86543273925781, + "Volume": 3636400 + }, + { + "Date": "2025-12-29", + "Open": 79.87535741254788, + "Close": 79.72637176513672, + "Volume": 5854600 + }, + { + "Date": "2025-12-30", + "Open": 79.65684460877164, + "Close": 79.98461151123047, + "Volume": 4075900 + }, + { + "Date": "2025-12-31", + "Open": 80.14353216316505, + "Close": 79.7363052368164, + "Volume": 5036200 + }, + { + "Date": "2026-01-02", + "Open": 79.90515205169606, + "Close": 80.38190460205078, + "Volume": 8852900 + }, + { + "Date": "2026-01-05", + "Open": 80.61035175329687, + "Close": 80.7692642211914, + "Volume": 8301900 + }, + { + "Date": "2026-01-06", + "Open": 80.69974111832141, + "Close": 80.5010986328125, + "Volume": 7254500 + }, + { + "Date": "2026-01-07", + "Open": 80.12366755881486, + "Close": 77.83924865722656, + "Volume": 9859900 + }, + { + "Date": "2026-01-08", + "Open": 77.9186950087153, + "Close": 78.95165252685547, + "Volume": 8696700 + }, + { + "Date": "2026-01-09", + "Open": 79.65684372265004, + "Close": 79.34894561767578, + "Volume": 5842200 + }, + { + "Date": "2026-01-12", + "Open": 79.30921450494161, + "Close": 80.57061767578125, + "Volume": 11088100 + }, + { + "Date": "2026-01-13", + "Open": 80.61035218401295, + "Close": 81.08709716796875, + "Volume": 8543000 + }, + { + "Date": "2026-01-14", + "Open": 80.39183950724565, + "Close": 81.42479705810547, + "Volume": 10282400 + }, + { + "Date": "2026-01-15", + "Open": 81.42480019310526, + "Close": 81.63337707519531, + "Volume": 7419300 + }, + { + "Date": "2026-01-16", + "Open": 82.43788328859665, + "Close": 83.06361389160156, + "Volume": 12874900 + }, + { + "Date": "2026-01-20", + "Open": 82.44782134284848, + "Close": 82.9444351196289, + "Volume": 10054800 + }, + { + "Date": "2026-01-21", + "Open": 83.47084303708826, + "Close": 83.2821273803711, + "Volume": 8296600 + }, + { + "Date": "2026-01-22", + "Open": 84.00718659717324, + "Close": 84.49386596679688, + "Volume": 9802300 + }, + { + "Date": "2026-01-23", + "Open": 84.67264876824991, + "Close": 84.23562622070312, + "Volume": 13301700 + }, + { + "Date": "2026-01-26", + "Open": 84.6925090029791, + "Close": 84.89115905761719, + "Volume": 10990600 + }, + { + "Date": "2026-01-27", + "Open": 83.92772936879126, + "Close": 86.55978393554688, + "Volume": 15472300 + }, + { + "Date": "2026-01-28", + "Open": 87.12592198853106, + "Close": 86.97693634033203, + "Volume": 8200000 + }, + { + "Date": "2026-01-29", + "Open": 87.98009433695886, + "Close": 87.58280181884766, + "Volume": 11202400 + }, + { + "Date": "2026-01-30", + "Open": 87.30470275878906, + "Close": 87.30470275878906, + "Volume": 10205300 + }, + { + "Date": "2026-02-02", + "Open": 87.54307792731926, + "Close": 85.7453384399414, + "Volume": 9423100 + }, + { + "Date": "2026-02-03", + "Open": 86.09296143331076, + "Close": 88.21846771240234, + "Volume": 9600200 + }, + { + "Date": "2026-02-04", + "Open": 89.12230714759006, + "Close": 89.36067962646484, + "Volume": 12182700 + }, + { + "Date": "2026-02-05", + "Open": 89.39047799213422, + "Close": 88.60582733154297, + "Volume": 9799400 + }, + { + "Date": "2026-02-06", + "Open": 89.9168858198277, + "Close": 88.86406707763672, + "Volume": 8225200 + }, + { + "Date": "2026-02-09", + "Open": 88.73494172700391, + "Close": 88.8740005493164, + "Volume": 6528800 + }, + { + "Date": "2026-02-10", + "Open": 89.12231023358042, + "Close": 90.21485900878906, + "Volume": 7213700 + }, + { + "Date": "2026-02-11", + "Open": 90.74127197265625, + "Close": 90.74127197265625, + "Volume": 7305000 + }, + { + "Date": "2026-02-12", + "Open": 90.76113299698035, + "Close": 91.30741119384766, + "Volume": 9181600 + }, + { + "Date": "2026-02-13", + "Open": 90.90018391944193, + "Close": 93.16474914550781, + "Volume": 10402800 + }, + { + "Date": "2026-02-17", + "Open": 94.26722790126793, + "Close": 92.08212280273438, + "Volume": 9455400 + }, + { + "Date": "2026-02-18", + "Open": 92.37016246043538, + "Close": 90.60221862792969, + "Volume": 9064800 + }, + { + "Date": "2026-02-19", + "Open": 90.44329724166259, + "Close": 91.01937103271484, + "Volume": 8483500 + }, + { + "Date": "2026-02-20", + "Open": 91.56565186569895, + "Close": 91.55571746826172, + "Volume": 7175600 + }, + { + "Date": "2026-02-23", + "Open": 92.31057125197297, + "Close": 93.42298126220703, + "Volume": 8433600 + }, + { + "Date": "2026-02-24", + "Open": 93.76068287916209, + "Close": 95.03201293945312, + "Volume": 11597600 + }, + { + "Date": "2026-02-25", + "Open": 95.05187434061212, + "Close": 94.46587371826172, + "Volume": 9025500 + }, + { + "Date": "2026-02-26", + "Open": 93.97918997309921, + "Close": 91.36699676513672, + "Volume": 20015700 + }, + { + "Date": "2026-02-27", + "Open": 90.9000015258789, + "Close": 93.7699966430664, + "Volume": 25138500 + }, + { + "Date": "2026-03-02", + "Open": 93.4000015258789, + "Close": 92.70999908447266, + "Volume": 10147800 + }, + { + "Date": "2026-03-03", + "Open": 91.3499984741211, + "Close": 92.58999633789062, + "Volume": 11307700 + }, + { + "Date": "2026-03-04", + "Open": 92.55999755859375, + "Close": 92.5999984741211, + "Volume": 9384300 + }, + { + "Date": "2026-03-05", + "Open": 92.30000305175781, + "Close": 91.12999725341797, + "Volume": 12086800 + }, + { + "Date": "2026-03-06", + "Open": 90.55000305175781, + "Close": 91.0199966430664, + "Volume": 9745100 + }, + { + "Date": "2026-03-09", + "Open": 90.2699966430664, + "Close": 92.01000213623047, + "Volume": 9563600 + }, + { + "Date": "2026-03-10", + "Open": 91.70999908447266, + "Close": 91.54000091552734, + "Volume": 7485900 + }, + { + "Date": "2026-03-11", + "Open": 91.54000091552734, + "Close": 91.66000366210938, + "Volume": 9734300 + }, + { + "Date": "2026-03-12", + "Open": 91.19999694824219, + "Close": 91.7300033569336, + "Volume": 8730000 + }, + { + "Date": "2026-03-13", + "Open": 92.7300033569336, + "Close": 92.77999877929688, + "Volume": 7504400 + }, + { + "Date": "2026-03-16", + "Open": 93.9000015258789, + "Close": 92.81999969482422, + "Volume": 8466100 + }, + { + "Date": "2026-03-17", + "Open": 93.58000183105469, + "Close": 92.52999877929688, + "Volume": 5496600 + }, + { + "Date": "2026-03-18", + "Open": 92.26000213623047, + "Close": 90.95999908447266, + "Volume": 7053700 + }, + { + "Date": "2026-03-19", + "Open": 90.6500015258789, + "Close": 92.41000366210938, + "Volume": 10538400 + }, + { + "Date": "2026-03-20", + "Open": 92.73999786376953, + "Close": 89.5, + "Volume": 21860800 + }, + { + "Date": "2026-03-23", + "Open": 91.04000091552734, + "Close": 90.2300033569336, + "Volume": 10284300 + }, + { + "Date": "2026-03-24", + "Open": 90.29000091552734, + "Close": 91.62000274658203, + "Volume": 8808000 + }, + { + "Date": "2026-03-25", + "Open": 92.41000366210938, + "Close": 91.16000366210938, + "Volume": 8639900 + }, + { + "Date": "2026-03-26", + "Open": 91.69999694824219, + "Close": 91.16000366210938, + "Volume": 6537800 + }, + { + "Date": "2026-03-27", + "Open": 91.22000122070312, + "Close": 91.4000015258789, + "Volume": 7749600 + }, + { + "Date": "2026-03-30", + "Open": 92.70999908447266, + "Close": 92.05000305175781, + "Volume": 9362100 + }, + { + "Date": "2026-03-31", + "Open": 92.26000213623047, + "Close": 92.87999725341797, + "Volume": 13914200 + }, + { + "Date": "2026-04-01", + "Open": 92.7300033569336, + "Close": 92.8499984741211, + "Volume": 7759400 + }, + { + "Date": "2026-04-02", + "Open": 93.04000091552734, + "Close": 93.1500015258789, + "Volume": 10419000 + }, + { + "Date": "2026-04-06", + "Open": 92.93000030517578, + "Close": 92.7300033569336, + "Volume": 4790100 + }, + { + "Date": "2026-04-07", + "Open": 92.87000274658203, + "Close": 93.66999816894531, + "Volume": 6114200 + }, + { + "Date": "2026-04-08", + "Open": 93.08000183105469, + "Close": 93.77069854736328, + "Volume": 1728791 + } + ], + "NET": [ + { + "Date": "2025-11-26", + "Open": 198.07000732421875, + "Close": 196.99000549316406, + "Volume": 2259900 + }, + { + "Date": "2025-11-28", + "Open": 198.22000122070312, + "Close": 200.2100067138672, + "Volume": 989400 + }, + { + "Date": "2025-12-01", + "Open": 197.3300018310547, + "Close": 197.1999969482422, + "Volume": 2114700 + }, + { + "Date": "2025-12-02", + "Open": 203.6199951171875, + "Close": 201.25999450683594, + "Volume": 2493400 + }, + { + "Date": "2025-12-03", + "Open": 199.6999969482422, + "Close": 204.35000610351562, + "Volume": 1496900 + }, + { + "Date": "2025-12-04", + "Open": 203.80999755859375, + "Close": 204.14999389648438, + "Volume": 1446800 + }, + { + "Date": "2025-12-05", + "Open": 203.7010040283203, + "Close": 200.9499969482422, + "Volume": 1744400 + }, + { + "Date": "2025-12-08", + "Open": 202.88999938964844, + "Close": 205.86000061035156, + "Volume": 1308900 + }, + { + "Date": "2025-12-09", + "Open": 205.0050048828125, + "Close": 208.92999267578125, + "Volume": 1905500 + }, + { + "Date": "2025-12-10", + "Open": 208.74000549316406, + "Close": 213.4600067138672, + "Volume": 2931700 + }, + { + "Date": "2025-12-11", + "Open": 211.02000427246094, + "Close": 207.9499969482422, + "Volume": 2316100 + }, + { + "Date": "2025-12-12", + "Open": 207.27999877929688, + "Close": 202.44000244140625, + "Volume": 2109600 + }, + { + "Date": "2025-12-15", + "Open": 203.10000610351562, + "Close": 196.6999969482422, + "Volume": 2033800 + }, + { + "Date": "2025-12-16", + "Open": 195.0500030517578, + "Close": 197.52999877929688, + "Volume": 2157800 + }, + { + "Date": "2025-12-17", + "Open": 198.8000030517578, + "Close": 191.42999267578125, + "Volume": 2147200 + }, + { + "Date": "2025-12-18", + "Open": 194.75999450683594, + "Close": 193.8300018310547, + "Volume": 1875300 + }, + { + "Date": "2025-12-19", + "Open": 194.5, + "Close": 195.67999267578125, + "Volume": 4360800 + }, + { + "Date": "2025-12-22", + "Open": 198.60000610351562, + "Close": 202.05999755859375, + "Volume": 2694700 + }, + { + "Date": "2025-12-23", + "Open": 200.9199981689453, + "Close": 202.0800018310547, + "Volume": 1452900 + }, + { + "Date": "2025-12-24", + "Open": 200.60000610351562, + "Close": 202.66000366210938, + "Volume": 738600 + }, + { + "Date": "2025-12-26", + "Open": 202.1699981689453, + "Close": 202.38999938964844, + "Volume": 1107700 + }, + { + "Date": "2025-12-29", + "Open": 199.97999572753906, + "Close": 200.6999969482422, + "Volume": 1425800 + }, + { + "Date": "2025-12-30", + "Open": 199.17999267578125, + "Close": 199.6199951171875, + "Volume": 761000 + }, + { + "Date": "2025-12-31", + "Open": 200.25, + "Close": 197.14999389648438, + "Volume": 1277200 + }, + { + "Date": "2026-01-02", + "Open": 198.89999389648438, + "Close": 196.02000427246094, + "Volume": 1662800 + }, + { + "Date": "2026-01-05", + "Open": 195.63999938964844, + "Close": 197.66000366210938, + "Volume": 2227600 + }, + { + "Date": "2026-01-06", + "Open": 199.05999755859375, + "Close": 198.0, + "Volume": 2485200 + }, + { + "Date": "2026-01-07", + "Open": 199.9949951171875, + "Close": 202.80999755859375, + "Volume": 2155600 + }, + { + "Date": "2026-01-08", + "Open": 201.7100067138672, + "Close": 186.9600067138672, + "Volume": 3871800 + }, + { + "Date": "2026-01-09", + "Open": 186.00999450683594, + "Close": 182.77999877929688, + "Volume": 2683500 + }, + { + "Date": "2026-01-12", + "Open": 181.0, + "Close": 186.38999938964844, + "Volume": 2436200 + }, + { + "Date": "2026-01-13", + "Open": 187.17999267578125, + "Close": 188.7100067138672, + "Volume": 2196100 + }, + { + "Date": "2026-01-14", + "Open": 187.80999755859375, + "Close": 188.38999938964844, + "Volume": 3014200 + }, + { + "Date": "2026-01-15", + "Open": 190.00999450683594, + "Close": 184.13999938964844, + "Volume": 2675900 + }, + { + "Date": "2026-01-16", + "Open": 184.49000549316406, + "Close": 184.1699981689453, + "Volume": 2289600 + }, + { + "Date": "2026-01-20", + "Open": 177.75, + "Close": 177.4199981689453, + "Volume": 3613400 + }, + { + "Date": "2026-01-21", + "Open": 177.1699981689453, + "Close": 169.97000122070312, + "Volume": 5105900 + }, + { + "Date": "2026-01-22", + "Open": 173.36000061035156, + "Close": 173.3000030517578, + "Volume": 4278200 + }, + { + "Date": "2026-01-23", + "Open": 174.9600067138672, + "Close": 173.44000244140625, + "Volume": 3652100 + }, + { + "Date": "2026-01-26", + "Open": 184.89500427246094, + "Close": 189.35000610351562, + "Volume": 7867800 + }, + { + "Date": "2026-01-27", + "Open": 212.02499389648438, + "Close": 205.9499969482422, + "Volume": 12530700 + }, + { + "Date": "2026-01-28", + "Open": 206.0, + "Close": 184.8800048828125, + "Volume": 8947100 + }, + { + "Date": "2026-01-29", + "Open": 186.27000427246094, + "Close": 180.38999938964844, + "Volume": 5966000 + }, + { + "Date": "2026-01-30", + "Open": 179.58999633789062, + "Close": 177.35000610351562, + "Volume": 3497600 + }, + { + "Date": "2026-02-02", + "Open": 176.28500366210938, + "Close": 182.4199981689453, + "Volume": 4382000 + }, + { + "Date": "2026-02-03", + "Open": 181.6649932861328, + "Close": 170.30999755859375, + "Volume": 7647200 + }, + { + "Date": "2026-02-04", + "Open": 172.61000061035156, + "Close": 166.8800048828125, + "Volume": 7490900 + }, + { + "Date": "2026-02-05", + "Open": 165.8249969482422, + "Close": 163.0500030517578, + "Volume": 5936200 + }, + { + "Date": "2026-02-06", + "Open": 165.3699951171875, + "Close": 173.2100067138672, + "Volume": 5383700 + }, + { + "Date": "2026-02-09", + "Open": 173.17999267578125, + "Close": 173.75, + "Volume": 4666000 + }, + { + "Date": "2026-02-10", + "Open": 179.1999969482422, + "Close": 179.97999572753906, + "Volume": 11424000 + }, + { + "Date": "2026-02-11", + "Open": 203.0500030517578, + "Close": 189.41000366210938, + "Volume": 15668300 + }, + { + "Date": "2026-02-12", + "Open": 191.0, + "Close": 185.1699981689453, + "Volume": 7640400 + }, + { + "Date": "2026-02-13", + "Open": 186.6199951171875, + "Close": 195.85000610351562, + "Volume": 6699000 + }, + { + "Date": "2026-02-17", + "Open": 195.0, + "Close": 193.67999267578125, + "Volume": 5822100 + }, + { + "Date": "2026-02-18", + "Open": 192.60000610351562, + "Close": 191.44000244140625, + "Volume": 3459100 + }, + { + "Date": "2026-02-19", + "Open": 188.8300018310547, + "Close": 192.63999938964844, + "Volume": 3001600 + }, + { + "Date": "2026-02-20", + "Open": 190.61000061035156, + "Close": 177.13999938964844, + "Volume": 6606200 + }, + { + "Date": "2026-02-23", + "Open": 174.83999633789062, + "Close": 160.19000244140625, + "Volume": 8524600 + }, + { + "Date": "2026-02-24", + "Open": 159.5, + "Close": 163.80999755859375, + "Volume": 4803900 + }, + { + "Date": "2026-02-25", + "Open": 163.7899932861328, + "Close": 171.8000030517578, + "Volume": 3881300 + }, + { + "Date": "2026-02-26", + "Open": 173.99000549316406, + "Close": 174.66000366210938, + "Volume": 4101600 + }, + { + "Date": "2026-02-27", + "Open": 170.0, + "Close": 172.19000244140625, + "Volume": 4441800 + }, + { + "Date": "2026-03-02", + "Open": 167.64999389648438, + "Close": 181.02000427246094, + "Volume": 3356200 + }, + { + "Date": "2026-03-03", + "Open": 176.58999633789062, + "Close": 178.91000366210938, + "Volume": 2782200 + }, + { + "Date": "2026-03-04", + "Open": 179.99000549316406, + "Close": 185.88999938964844, + "Volume": 2744300 + }, + { + "Date": "2026-03-05", + "Open": 185.2949981689453, + "Close": 192.30999755859375, + "Volume": 3823600 + }, + { + "Date": "2026-03-06", + "Open": 190.0, + "Close": 195.19000244140625, + "Volume": 2863000 + }, + { + "Date": "2026-03-09", + "Open": 192.19000244140625, + "Close": 201.47999572753906, + "Volume": 4229900 + }, + { + "Date": "2026-03-10", + "Open": 202.80999755859375, + "Close": 207.49000549316406, + "Volume": 4181400 + }, + { + "Date": "2026-03-11", + "Open": 208.26499938964844, + "Close": 213.0, + "Volume": 3418800 + }, + { + "Date": "2026-03-12", + "Open": 212.1699981689453, + "Close": 212.11000061035156, + "Volume": 3602100 + }, + { + "Date": "2026-03-13", + "Open": 213.10000610351562, + "Close": 212.4499969482422, + "Volume": 2542900 + }, + { + "Date": "2026-03-16", + "Open": 210.86500549316406, + "Close": 207.3300018310547, + "Volume": 3311600 + }, + { + "Date": "2026-03-17", + "Open": 206.4199981689453, + "Close": 211.52000427246094, + "Volume": 2954300 + }, + { + "Date": "2026-03-18", + "Open": 211.11000061035156, + "Close": 225.47999572753906, + "Volume": 5973000 + }, + { + "Date": "2026-03-19", + "Open": 223.0, + "Close": 221.36000061035156, + "Volume": 3846000 + }, + { + "Date": "2026-03-20", + "Open": 221.7100067138672, + "Close": 215.4199981689453, + "Volume": 3927900 + }, + { + "Date": "2026-03-23", + "Open": 216.4199981689453, + "Close": 220.64999389648438, + "Volume": 3940200 + }, + { + "Date": "2026-03-24", + "Open": 220.1699981689453, + "Close": 213.14999389648438, + "Volume": 3290500 + }, + { + "Date": "2026-03-25", + "Open": 218.0, + "Close": 218.0, + "Volume": 3236100 + }, + { + "Date": "2026-03-26", + "Open": 216.0, + "Close": 210.1300048828125, + "Volume": 4060200 + }, + { + "Date": "2026-03-27", + "Open": 205.0, + "Close": 203.02000427246094, + "Volume": 3753700 + }, + { + "Date": "2026-03-30", + "Open": 204.5, + "Close": 194.6300048828125, + "Volume": 3961100 + }, + { + "Date": "2026-03-31", + "Open": 197.0, + "Close": 206.33999633789062, + "Volume": 4159900 + }, + { + "Date": "2026-04-01", + "Open": 210.6699981689453, + "Close": 205.42999267578125, + "Volume": 2259400 + }, + { + "Date": "2026-04-02", + "Open": 201.5, + "Close": 211.69000244140625, + "Volume": 2101600 + }, + { + "Date": "2026-04-06", + "Open": 210.25999450683594, + "Close": 211.77999877929688, + "Volume": 1987000 + }, + { + "Date": "2026-04-07", + "Open": 211.0, + "Close": 216.2899932861328, + "Volume": 3710300 + }, + { + "Date": "2026-04-08", + "Open": 225.0, + "Close": 211.60000610351562, + "Volume": 1376720 + } + ], + "NEM": [ + { + "Date": "2025-11-26", + "Open": 87.02387916841708, + "Close": 90.33717346191406, + "Volume": 7259100 + }, + { + "Date": "2025-11-28", + "Open": 91.63454776545947, + "Close": 90.5467529296875, + "Volume": 4824600 + }, + { + "Date": "2025-12-01", + "Open": 91.81418607081787, + "Close": 91.64453125, + "Volume": 7716800 + }, + { + "Date": "2025-12-02", + "Open": 91.30521875582743, + "Close": 90.2972640991211, + "Volume": 8989000 + }, + { + "Date": "2025-12-03", + "Open": 91.67446859778833, + "Close": 89.46893310546875, + "Volume": 8735000 + }, + { + "Date": "2025-12-04", + "Open": 88.72044984727374, + "Close": 90.53677368164062, + "Volume": 7002900 + }, + { + "Date": "2025-12-05", + "Open": 90.41701224759674, + "Close": 89.5787124633789, + "Volume": 6500400 + }, + { + "Date": "2025-12-08", + "Open": 90.00784279062319, + "Close": 88.82024383544922, + "Volume": 8480200 + }, + { + "Date": "2025-12-09", + "Open": 89.79827132427481, + "Close": 93.89996337890625, + "Volume": 8820200 + }, + { + "Date": "2025-12-10", + "Open": 92.66247042766162, + "Close": 94.20934295654297, + "Volume": 13150500 + }, + { + "Date": "2025-12-11", + "Open": 94.80812901182072, + "Close": 99.21920013427734, + "Volume": 11600200 + }, + { + "Date": "2025-12-12", + "Open": 101.92372705339133, + "Close": 97.94178771972656, + "Volume": 9239500 + }, + { + "Date": "2025-12-15", + "Open": 100.15730004076758, + "Close": 99.48865509033203, + "Volume": 9174100 + }, + { + "Date": "2025-12-16", + "Open": 99.49863364859526, + "Close": 97.8320083618164, + "Volume": 8666300 + }, + { + "Date": "2025-12-17", + "Open": 99.09944692447206, + "Close": 99.24913787841797, + "Volume": 7025900 + }, + { + "Date": "2025-12-18", + "Open": 98.1613420984959, + "Close": 99.13935852050781, + "Volume": 7445100 + }, + { + "Date": "2025-12-19", + "Open": 99.08946571418002, + "Close": 101.0854263305664, + "Volume": 27801600 + }, + { + "Date": "2025-12-22", + "Open": 104.58833447994428, + "Close": 104.66816711425781, + "Volume": 8863200 + }, + { + "Date": "2025-12-23", + "Open": 105.51646371847549, + "Close": 105.03742980957031, + "Volume": 6351200 + }, + { + "Date": "2025-12-24", + "Open": 104.28893957830059, + "Close": 104.51847839355469, + "Volume": 2086000 + }, + { + "Date": "2025-12-26", + "Open": 105.42663621409876, + "Close": 105.56635284423828, + "Volume": 3808200 + }, + { + "Date": "2025-12-29", + "Open": 100.39681906588243, + "Close": 99.60841369628906, + "Volume": 9579000 + }, + { + "Date": "2025-12-30", + "Open": 102.003565569087, + "Close": 101.6542739868164, + "Volume": 6024600 + }, + { + "Date": "2025-12-31", + "Open": 100.51657628403116, + "Close": 99.64833068847656, + "Volume": 5415100 + }, + { + "Date": "2026-01-02", + "Open": 100.78602515300562, + "Close": 101.01556396484375, + "Volume": 6940000 + }, + { + "Date": "2026-01-05", + "Open": 102.44268003427149, + "Close": 103.3208999633789, + "Volume": 8865100 + }, + { + "Date": "2026-01-06", + "Open": 104.43864058549381, + "Close": 108.97944641113281, + "Volume": 11059000 + }, + { + "Date": "2026-01-07", + "Open": 105.5763373634013, + "Close": 107.79185485839844, + "Volume": 9987100 + }, + { + "Date": "2026-01-08", + "Open": 105.98550159007145, + "Close": 106.67411041259766, + "Volume": 7228400 + }, + { + "Date": "2026-01-09", + "Open": 107.2130201665359, + "Close": 108.76986694335938, + "Volume": 7576400 + }, + { + "Date": "2026-01-12", + "Open": 112.33265604214539, + "Close": 112.73184967041016, + "Volume": 8371200 + }, + { + "Date": "2026-01-13", + "Open": 112.94142536596807, + "Close": 114.39847564697266, + "Volume": 7979000 + }, + { + "Date": "2026-01-14", + "Open": 115.31662274731717, + "Close": 113.91944885253906, + "Volume": 8441100 + }, + { + "Date": "2026-01-15", + "Open": 113.24082866185343, + "Close": 113.97933197021484, + "Volume": 8675400 + }, + { + "Date": "2026-01-16", + "Open": 113.68991048608623, + "Close": 113.88951110839844, + "Volume": 9278500 + }, + { + "Date": "2026-01-20", + "Open": 117.66187530179887, + "Close": 118.69977569580078, + "Volume": 11149000 + }, + { + "Date": "2026-01-21", + "Open": 120.74563113347516, + "Close": 118.66983795166016, + "Volume": 14088300 + }, + { + "Date": "2026-01-22", + "Open": 118.0610689902948, + "Close": 121.44422149658203, + "Volume": 8347000 + }, + { + "Date": "2026-01-23", + "Open": 122.45218054104984, + "Close": 124.05892944335938, + "Volume": 8035800 + }, + { + "Date": "2026-01-26", + "Open": 127.4520656161941, + "Close": 125.66567993164062, + "Volume": 13305900 + }, + { + "Date": "2026-01-27", + "Open": 124.02899208615761, + "Close": 126.74349975585938, + "Volume": 12306700 + }, + { + "Date": "2026-01-28", + "Open": 128.73946325372435, + "Close": 131.68350219726562, + "Volume": 10481500 + }, + { + "Date": "2026-01-29", + "Open": 133.38005848367513, + "Close": 126.67363739013672, + "Volume": 15085300 + }, + { + "Date": "2026-01-30", + "Open": 117.76167523171189, + "Close": 112.12308502197266, + "Volume": 19165700 + }, + { + "Date": "2026-02-02", + "Open": 110.83569224982195, + "Close": 112.62207794189453, + "Volume": 13283700 + }, + { + "Date": "2026-02-03", + "Open": 118.55008088489575, + "Close": 116.90341186523438, + "Volume": 11195900 + }, + { + "Date": "2026-02-04", + "Open": 120.52607942482791, + "Close": 116.61399841308594, + "Volume": 10944800 + }, + { + "Date": "2026-02-05", + "Open": 113.0911251032016, + "Close": 108.31079864501953, + "Volume": 15327100 + }, + { + "Date": "2026-02-06", + "Open": 110.12712615834924, + "Close": 115.08708953857422, + "Volume": 10814900 + }, + { + "Date": "2026-02-09", + "Open": 116.42438829221071, + "Close": 120.48616790771484, + "Volume": 7439100 + }, + { + "Date": "2026-02-10", + "Open": 119.56801854640008, + "Close": 121.2845458984375, + "Volume": 6718900 + }, + { + "Date": "2026-02-11", + "Open": 124.74753653521759, + "Close": 124.34834289550781, + "Volume": 6654700 + }, + { + "Date": "2026-02-12", + "Open": 122.65177602549286, + "Close": 117.88143157958984, + "Volume": 9289000 + }, + { + "Date": "2026-02-13", + "Open": 119.59795220129604, + "Close": 125.5459213256836, + "Volume": 7623400 + }, + { + "Date": "2026-02-17", + "Open": 121.45419681423112, + "Close": 122.0629653930664, + "Volume": 8196400 + }, + { + "Date": "2026-02-18", + "Open": 124.85731364826718, + "Close": 124.43816375732422, + "Volume": 7851500 + }, + { + "Date": "2026-02-19", + "Open": 121.76357597876546, + "Close": 125.146728515625, + "Volume": 7854500 + }, + { + "Date": "2026-02-20", + "Open": 122.10288818306735, + "Close": 121.88333129882812, + "Volume": 12525400 + }, + { + "Date": "2026-02-23", + "Open": 123.1108520851626, + "Close": 123.99905395507812, + "Volume": 9372000 + }, + { + "Date": "2026-02-24", + "Open": 120.27658139115529, + "Close": 123.83937072753906, + "Volume": 9641800 + }, + { + "Date": "2026-02-25", + "Open": 124.69763586301067, + "Close": 124.59783935546875, + "Volume": 7785600 + }, + { + "Date": "2026-02-26", + "Open": 123.49007751376706, + "Close": 127.2125473022461, + "Volume": 7237100 + }, + { + "Date": "2026-02-27", + "Open": 128.80932762544745, + "Close": 129.73744201660156, + "Volume": 15016600 + }, + { + "Date": "2026-03-02", + "Open": 131.3042768782933, + "Close": 128.47000122070312, + "Volume": 10675800 + }, + { + "Date": "2026-03-03", + "Open": 120.37000274658203, + "Close": 118.5199966430664, + "Volume": 14031200 + }, + { + "Date": "2026-03-04", + "Open": 121.43000030517578, + "Close": 119.37000274658203, + "Volume": 7851800 + }, + { + "Date": "2026-03-05", + "Open": 118.08000183105469, + "Close": 116.08999633789062, + "Volume": 10883900 + }, + { + "Date": "2026-03-06", + "Open": 113.6500015258789, + "Close": 116.29000091552734, + "Volume": 8350700 + }, + { + "Date": "2026-03-09", + "Open": 112.31999969482422, + "Close": 116.95999908447266, + "Volume": 9829600 + }, + { + "Date": "2026-03-10", + "Open": 118.0199966430664, + "Close": 118.9000015258789, + "Volume": 8030000 + }, + { + "Date": "2026-03-11", + "Open": 116.38999938964844, + "Close": 116.20999908447266, + "Volume": 8634700 + }, + { + "Date": "2026-03-12", + "Open": 116.91999816894531, + "Close": 114.4800033569336, + "Volume": 8777400 + }, + { + "Date": "2026-03-13", + "Open": 114.58000183105469, + "Close": 109.58000183105469, + "Volume": 10458900 + }, + { + "Date": "2026-03-16", + "Open": 108.44000244140625, + "Close": 110.19000244140625, + "Volume": 9884400 + }, + { + "Date": "2026-03-17", + "Open": 111.22000122070312, + "Close": 111.04000091552734, + "Volume": 7073800 + }, + { + "Date": "2026-03-18", + "Open": 106.93000030517578, + "Close": 106.54000091552734, + "Volume": 15185400 + }, + { + "Date": "2026-03-19", + "Open": 96.19999694824219, + "Close": 99.19999694824219, + "Volume": 24739000 + }, + { + "Date": "2026-03-20", + "Open": 99.69000244140625, + "Close": 95.80000305175781, + "Volume": 30701700 + }, + { + "Date": "2026-03-23", + "Open": 95.87000274658203, + "Close": 98.13999938964844, + "Volume": 17856800 + }, + { + "Date": "2026-03-24", + "Open": 97.27999877929688, + "Close": 99.0199966430664, + "Volume": 14461900 + }, + { + "Date": "2026-03-25", + "Open": 103.94000244140625, + "Close": 101.5199966430664, + "Volume": 9546000 + }, + { + "Date": "2026-03-26", + "Open": 98.98999786376953, + "Close": 99.36000061035156, + "Volume": 8829900 + }, + { + "Date": "2026-03-27", + "Open": 98.80999755859375, + "Close": 102.0999984741211, + "Volume": 9673800 + }, + { + "Date": "2026-03-30", + "Open": 104.79000091552734, + "Close": 103.12000274658203, + "Volume": 10882100 + }, + { + "Date": "2026-03-31", + "Open": 105.1500015258789, + "Close": 108.25, + "Volume": 11387500 + }, + { + "Date": "2026-04-01", + "Open": 112.58999633789062, + "Close": 113.79000091552734, + "Volume": 11528800 + }, + { + "Date": "2026-04-02", + "Open": 109.30000305175781, + "Close": 114.05000305175781, + "Volume": 9167300 + }, + { + "Date": "2026-04-06", + "Open": 113.62000274658203, + "Close": 112.83000183105469, + "Volume": 4765700 + }, + { + "Date": "2026-04-07", + "Open": 113.0, + "Close": 114.6500015258789, + "Volume": 7879200 + }, + { + "Date": "2026-04-08", + "Open": 121.37000274658203, + "Close": 117.06999969482422, + "Volume": 3306342 + } + ], + "NFLX": [ + { + "Date": "2025-11-26", + "Open": 105.73999786376953, + "Close": 106.13999938964844, + "Volume": 27951000 + }, + { + "Date": "2025-11-28", + "Open": 106.44000244140625, + "Close": 107.58000183105469, + "Volume": 15021600 + }, + { + "Date": "2025-12-01", + "Open": 106.51000213623047, + "Close": 109.12999725341797, + "Volume": 24873400 + }, + { + "Date": "2025-12-02", + "Open": 109.20999908447266, + "Close": 109.3499984741211, + "Volume": 25763000 + }, + { + "Date": "2025-12-03", + "Open": 106.58999633789062, + "Close": 103.95999908447266, + "Volume": 53593400 + }, + { + "Date": "2025-12-04", + "Open": 103.56999969482422, + "Close": 103.22000122070312, + "Volume": 51779100 + }, + { + "Date": "2025-12-05", + "Open": 98.77999877929688, + "Close": 100.23999786376953, + "Volume": 133363600 + }, + { + "Date": "2025-12-08", + "Open": 99.87000274658203, + "Close": 96.79000091552734, + "Volume": 100906300 + }, + { + "Date": "2025-12-09", + "Open": 97.02999877929688, + "Close": 96.70999908447266, + "Volume": 51745600 + }, + { + "Date": "2025-12-10", + "Open": 96.73999786376953, + "Close": 92.70999908447266, + "Volume": 74129300 + }, + { + "Date": "2025-12-11", + "Open": 93.9000015258789, + "Close": 94.08999633789062, + "Volume": 43949000 + }, + { + "Date": "2025-12-12", + "Open": 95.5, + "Close": 95.19000244140625, + "Volume": 49323100 + }, + { + "Date": "2025-12-15", + "Open": 96.0199966430664, + "Close": 93.7699966430664, + "Volume": 40016500 + }, + { + "Date": "2025-12-16", + "Open": 93.87999725341797, + "Close": 94.56999969482422, + "Volume": 34265000 + }, + { + "Date": "2025-12-17", + "Open": 95.9800033569336, + "Close": 94.79000091552734, + "Volume": 50472800 + }, + { + "Date": "2025-12-18", + "Open": 95.0199966430664, + "Close": 94.0, + "Volume": 37244700 + }, + { + "Date": "2025-12-19", + "Open": 93.56999969482422, + "Close": 94.38999938964844, + "Volume": 78990200 + }, + { + "Date": "2025-12-22", + "Open": 94.70999908447266, + "Close": 93.2300033569336, + "Volume": 39484800 + }, + { + "Date": "2025-12-23", + "Open": 93.4000015258789, + "Close": 93.5, + "Volume": 25896200 + }, + { + "Date": "2025-12-24", + "Open": 93.11000061035156, + "Close": 93.63999938964844, + "Volume": 12427900 + }, + { + "Date": "2025-12-26", + "Open": 93.4800033569336, + "Close": 94.47000122070312, + "Volume": 22068300 + }, + { + "Date": "2025-12-29", + "Open": 93.98999786376953, + "Close": 94.1500015258789, + "Volume": 24493700 + }, + { + "Date": "2025-12-30", + "Open": 93.5199966430664, + "Close": 93.77999877929688, + "Volume": 23422000 + }, + { + "Date": "2025-12-31", + "Open": 93.5999984741211, + "Close": 93.76000213623047, + "Volume": 23495200 + }, + { + "Date": "2026-01-02", + "Open": 94.12999725341797, + "Close": 90.98999786376953, + "Volume": 41155400 + }, + { + "Date": "2026-01-05", + "Open": 90.91999816894531, + "Close": 91.45999908447266, + "Volume": 39183300 + }, + { + "Date": "2026-01-06", + "Open": 91.54000091552734, + "Close": 90.6500015258789, + "Volume": 43331000 + }, + { + "Date": "2026-01-07", + "Open": 91.55999755859375, + "Close": 90.7300033569336, + "Volume": 36525700 + }, + { + "Date": "2026-01-08", + "Open": 90.44999694824219, + "Close": 90.52999877929688, + "Volume": 40068700 + }, + { + "Date": "2026-01-09", + "Open": 90.02999877929688, + "Close": 89.45999908447266, + "Volume": 55579500 + }, + { + "Date": "2026-01-12", + "Open": 89.69000244140625, + "Close": 89.41000366210938, + "Volume": 36290600 + }, + { + "Date": "2026-01-13", + "Open": 89.44000244140625, + "Close": 90.31999969482422, + "Volume": 45221100 + }, + { + "Date": "2026-01-14", + "Open": 91.23999786376953, + "Close": 88.55000305175781, + "Volume": 49737700 + }, + { + "Date": "2026-01-15", + "Open": 89.0199966430664, + "Close": 88.05000305175781, + "Volume": 36945100 + }, + { + "Date": "2026-01-16", + "Open": 88.33999633789062, + "Close": 88.0, + "Volume": 48130500 + }, + { + "Date": "2026-01-20", + "Open": 88.97000122070312, + "Close": 87.26000213623047, + "Volume": 109729700 + }, + { + "Date": "2026-01-21", + "Open": 82.5199966430664, + "Close": 85.36000061035156, + "Volume": 127940700 + }, + { + "Date": "2026-01-22", + "Open": 85.0199966430664, + "Close": 83.54000091552734, + "Volume": 69113300 + }, + { + "Date": "2026-01-23", + "Open": 83.43000030517578, + "Close": 86.12000274658203, + "Volume": 64520400 + }, + { + "Date": "2026-01-26", + "Open": 86.91999816894531, + "Close": 85.69999694824219, + "Volume": 40941900 + }, + { + "Date": "2026-01-27", + "Open": 85.27999877929688, + "Close": 85.58000183105469, + "Volume": 37790800 + }, + { + "Date": "2026-01-28", + "Open": 85.62999725341797, + "Close": 84.63999938964844, + "Volume": 37762600 + }, + { + "Date": "2026-01-29", + "Open": 84.30999755859375, + "Close": 83.16000366210938, + "Volume": 42278100 + }, + { + "Date": "2026-01-30", + "Open": 83.0999984741211, + "Close": 83.48999786376953, + "Volume": 45755000 + }, + { + "Date": "2026-02-02", + "Open": 83.52999877929688, + "Close": 82.76000213623047, + "Volume": 41445300 + }, + { + "Date": "2026-02-03", + "Open": 82.2300033569336, + "Close": 79.94000244140625, + "Volume": 49789000 + }, + { + "Date": "2026-02-04", + "Open": 79.98999786376953, + "Close": 80.16000366210938, + "Volume": 48963200 + }, + { + "Date": "2026-02-05", + "Open": 81.48999786376953, + "Close": 80.87000274658203, + "Volume": 54805700 + }, + { + "Date": "2026-02-06", + "Open": 81.0199966430664, + "Close": 82.19999694824219, + "Volume": 46154100 + }, + { + "Date": "2026-02-09", + "Open": 82.18000030517578, + "Close": 81.47000122070312, + "Volume": 42200200 + }, + { + "Date": "2026-02-10", + "Open": 82.72000122070312, + "Close": 82.20999908447266, + "Volume": 43595800 + }, + { + "Date": "2026-02-11", + "Open": 81.95999908447266, + "Close": 79.62000274658203, + "Volume": 40840300 + }, + { + "Date": "2026-02-12", + "Open": 79.11000061035156, + "Close": 75.86000061035156, + "Volume": 73516100 + }, + { + "Date": "2026-02-13", + "Open": 76.13999938964844, + "Close": 76.87000274658203, + "Volume": 42292100 + }, + { + "Date": "2026-02-17", + "Open": 76.91999816894531, + "Close": 77.0, + "Volume": 35961500 + }, + { + "Date": "2026-02-18", + "Open": 77.31999969482422, + "Close": 77.98999786376953, + "Volume": 29883100 + }, + { + "Date": "2026-02-19", + "Open": 77.75, + "Close": 77.0, + "Volume": 30139200 + }, + { + "Date": "2026-02-20", + "Open": 76.61000061035156, + "Close": 78.66999816894531, + "Volume": 32411300 + }, + { + "Date": "2026-02-23", + "Open": 77.79000091552734, + "Close": 76.0199966430664, + "Volume": 38363000 + }, + { + "Date": "2026-02-24", + "Open": 75.7300033569336, + "Close": 78.04000091552734, + "Volume": 33079100 + }, + { + "Date": "2026-02-25", + "Open": 79.43000030517578, + "Close": 82.69999694824219, + "Volume": 69319300 + }, + { + "Date": "2026-02-26", + "Open": 83.19999694824219, + "Close": 84.58999633789062, + "Volume": 85642500 + }, + { + "Date": "2026-02-27", + "Open": 94.30000305175781, + "Close": 96.23999786376953, + "Volume": 200767000 + }, + { + "Date": "2026-03-02", + "Open": 95.26000213623047, + "Close": 97.08999633789062, + "Volume": 79915400 + }, + { + "Date": "2026-03-03", + "Open": 96.01000213623047, + "Close": 97.69999694824219, + "Volume": 59149000 + }, + { + "Date": "2026-03-04", + "Open": 97.11000061035156, + "Close": 98.66000366210938, + "Volume": 52604300 + }, + { + "Date": "2026-03-05", + "Open": 98.5, + "Close": 99.16999816894531, + "Volume": 53403000 + }, + { + "Date": "2026-03-06", + "Open": 99.33000183105469, + "Close": 99.0199966430664, + "Volume": 41196300 + }, + { + "Date": "2026-03-09", + "Open": 97.69999694824219, + "Close": 98.31999969482422, + "Volume": 48589000 + }, + { + "Date": "2026-03-10", + "Open": 97.80999755859375, + "Close": 96.94000244140625, + "Volume": 41027200 + }, + { + "Date": "2026-03-11", + "Open": 97.41000366210938, + "Close": 94.88999938964844, + "Volume": 33962900 + }, + { + "Date": "2026-03-12", + "Open": 94.86000061035156, + "Close": 94.30999755859375, + "Volume": 34206900 + }, + { + "Date": "2026-03-13", + "Open": 94.63999938964844, + "Close": 95.30999755859375, + "Volume": 29876700 + }, + { + "Date": "2026-03-16", + "Open": 95.58000183105469, + "Close": 95.19999694824219, + "Volume": 34931800 + }, + { + "Date": "2026-03-17", + "Open": 95.30000305175781, + "Close": 94.36000061035156, + "Volume": 26434500 + }, + { + "Date": "2026-03-18", + "Open": 94.44999694824219, + "Close": 94.69999694824219, + "Volume": 27878300 + }, + { + "Date": "2026-03-19", + "Open": 94.30999755859375, + "Close": 91.73999786376953, + "Volume": 40169300 + }, + { + "Date": "2026-03-20", + "Open": 91.30999755859375, + "Close": 91.81999969482422, + "Volume": 61678000 + }, + { + "Date": "2026-03-23", + "Open": 92.04000091552734, + "Close": 93.37999725341797, + "Volume": 34315900 + }, + { + "Date": "2026-03-24", + "Open": 92.79000091552734, + "Close": 90.91999816894531, + "Volume": 28938000 + }, + { + "Date": "2026-03-25", + "Open": 91.70999908447266, + "Close": 92.27999877929688, + "Volume": 29545600 + }, + { + "Date": "2026-03-26", + "Open": 91.5199966430664, + "Close": 93.31999969482422, + "Volume": 59522000 + }, + { + "Date": "2026-03-27", + "Open": 94.56999969482422, + "Close": 93.43000030517578, + "Volume": 44590700 + }, + { + "Date": "2026-03-30", + "Open": 92.75, + "Close": 92.97000122070312, + "Volume": 32375100 + }, + { + "Date": "2026-03-31", + "Open": 93.02999877929688, + "Close": 96.1500015258789, + "Volume": 54270000 + }, + { + "Date": "2026-04-01", + "Open": 96.47000122070312, + "Close": 95.55000305175781, + "Volume": 30439300 + }, + { + "Date": "2026-04-02", + "Open": 95.2699966430664, + "Close": 98.66000366210938, + "Volume": 37068000 + }, + { + "Date": "2026-04-06", + "Open": 100.95999908447266, + "Close": 98.93000030517578, + "Volume": 37029300 + }, + { + "Date": "2026-04-07", + "Open": 98.55000305175781, + "Close": 98.81999969482422, + "Volume": 24365300 + }, + { + "Date": "2026-04-08", + "Open": 100.13999938964844, + "Close": 99.48999786376953, + "Volume": 11735211 + } + ], + "NRG": [ + { + "Date": "2025-11-26", + "Open": 165.36377729599616, + "Close": 168.01548767089844, + "Volume": 1340400 + }, + { + "Date": "2025-11-28", + "Open": 169.47094703789634, + "Close": 168.96253967285156, + "Volume": 944900 + }, + { + "Date": "2025-12-01", + "Open": 167.02857249903985, + "Close": 165.1444549560547, + "Volume": 1276000 + }, + { + "Date": "2025-12-02", + "Open": 166.42046642262946, + "Close": 163.56936645507812, + "Volume": 1444700 + }, + { + "Date": "2025-12-03", + "Open": 163.25036462618414, + "Close": 166.25100708007812, + "Volume": 1291300 + }, + { + "Date": "2025-12-04", + "Open": 165.62295133654348, + "Close": 168.8329315185547, + "Volume": 1366000 + }, + { + "Date": "2025-12-05", + "Open": 168.34446425009176, + "Close": 162.49273681640625, + "Volume": 1864800 + }, + { + "Date": "2025-12-08", + "Open": 163.6790265389014, + "Close": 163.59927368164062, + "Volume": 1639400 + }, + { + "Date": "2025-12-09", + "Open": 164.89523765510938, + "Close": 166.23106384277344, + "Volume": 1822400 + }, + { + "Date": "2025-12-10", + "Open": 166.90893385423945, + "Close": 167.6366729736328, + "Volume": 1635900 + }, + { + "Date": "2025-12-11", + "Open": 164.50644271882447, + "Close": 170.10894775390625, + "Volume": 1558900 + }, + { + "Date": "2025-12-12", + "Open": 171.4647257709072, + "Close": 160.93759155273438, + "Volume": 2018000 + }, + { + "Date": "2025-12-15", + "Open": 161.386192257523, + "Close": 159.4921112060547, + "Volume": 1674700 + }, + { + "Date": "2025-12-16", + "Open": 159.12324668279624, + "Close": 159.65159606933594, + "Volume": 1535100 + }, + { + "Date": "2025-12-17", + "Open": 160.04037891301107, + "Close": 149.01480102539062, + "Volume": 4748200 + }, + { + "Date": "2025-12-18", + "Open": 153.8098355733397, + "Close": 154.15875244140625, + "Volume": 2218200 + }, + { + "Date": "2025-12-19", + "Open": 154.37807147742063, + "Close": 155.71389770507812, + "Volume": 3893900 + }, + { + "Date": "2025-12-22", + "Open": 157.60799403497805, + "Close": 156.47154235839844, + "Volume": 1267500 + }, + { + "Date": "2025-12-23", + "Open": 156.44161477800677, + "Close": 157.61795043945312, + "Volume": 1297900 + }, + { + "Date": "2025-12-24", + "Open": 157.37868712170902, + "Close": 160.06031799316406, + "Volume": 553400 + }, + { + "Date": "2025-12-26", + "Open": 159.6017621351125, + "Close": 160.37933349609375, + "Volume": 1099500 + }, + { + "Date": "2025-12-29", + "Open": 160.1101743193684, + "Close": 160.45909118652344, + "Volume": 1377600 + }, + { + "Date": "2025-12-30", + "Open": 160.9475550567965, + "Close": 159.93072509765625, + "Volume": 719800 + }, + { + "Date": "2025-12-31", + "Open": 160.33945742581756, + "Close": 158.74444580078125, + "Volume": 776600 + }, + { + "Date": "2026-01-02", + "Open": 161.07715011238827, + "Close": 165.6428985595703, + "Volume": 1328700 + }, + { + "Date": "2026-01-05", + "Open": 167.96564807705263, + "Close": 161.0871124267578, + "Volume": 1700600 + }, + { + "Date": "2026-01-06", + "Open": 160.70830923566487, + "Close": 159.1332244873047, + "Volume": 2038600 + }, + { + "Date": "2026-01-07", + "Open": 157.01980568527767, + "Close": 148.4465789794922, + "Volume": 2619900 + }, + { + "Date": "2026-01-08", + "Open": 147.59922950680374, + "Close": 143.0833282470703, + "Volume": 2549700 + }, + { + "Date": "2026-01-09", + "Open": 150.1711972958999, + "Close": 148.8054656982422, + "Volume": 2505600 + }, + { + "Date": "2026-01-12", + "Open": 146.10388515803626, + "Close": 148.4266357421875, + "Volume": 2024300 + }, + { + "Date": "2026-01-13", + "Open": 148.80546896170102, + "Close": 150.12135314941406, + "Volume": 1715100 + }, + { + "Date": "2026-01-14", + "Open": 148.79549032050784, + "Close": 149.3637237548828, + "Volume": 1775500 + }, + { + "Date": "2026-01-15", + "Open": 151.5568633195136, + "Close": 158.00672912597656, + "Volume": 2336900 + }, + { + "Date": "2026-01-16", + "Open": 153.2715191822694, + "Close": 151.57681274414062, + "Volume": 3462600 + }, + { + "Date": "2026-01-20", + "Open": 146.13379177904923, + "Close": 148.4465789794922, + "Volume": 1908400 + }, + { + "Date": "2026-01-21", + "Open": 150.78925637035422, + "Close": 150.2110595703125, + "Volume": 1702900 + }, + { + "Date": "2026-01-22", + "Open": 152.34442385900454, + "Close": 150.6197967529297, + "Volume": 1713400 + }, + { + "Date": "2026-01-23", + "Open": 150.51013736753654, + "Close": 148.8353729248047, + "Volume": 2296400 + }, + { + "Date": "2026-01-26", + "Open": 149.74253676885874, + "Close": 149.46339416503906, + "Volume": 1834100 + }, + { + "Date": "2026-01-27", + "Open": 148.85530958319308, + "Close": 155.55438232421875, + "Volume": 1539100 + }, + { + "Date": "2026-01-28", + "Open": 156.5114064145151, + "Close": 154.62728881835938, + "Volume": 1608000 + }, + { + "Date": "2026-01-29", + "Open": 154.90640861694104, + "Close": 153.24160766601562, + "Volume": 1625000 + }, + { + "Date": "2026-01-30", + "Open": 152.63351599920426, + "Close": 152.15501403808594, + "Volume": 1720200 + }, + { + "Date": "2026-02-02", + "Open": 152.11000061035156, + "Close": 149.11000061035156, + "Volume": 1886500 + }, + { + "Date": "2026-02-03", + "Open": 151.61000061035156, + "Close": 152.17999267578125, + "Volume": 2038900 + }, + { + "Date": "2026-02-04", + "Open": 151.91000366210938, + "Close": 143.99000549316406, + "Volume": 3453300 + }, + { + "Date": "2026-02-05", + "Open": 142.3800048828125, + "Close": 144.44000244140625, + "Volume": 2441000 + }, + { + "Date": "2026-02-06", + "Open": 148.9600067138672, + "Close": 153.32000732421875, + "Volume": 2064000 + }, + { + "Date": "2026-02-09", + "Open": 154.1699981689453, + "Close": 155.72000122070312, + "Volume": 1744300 + }, + { + "Date": "2026-02-10", + "Open": 157.02000427246094, + "Close": 156.42999267578125, + "Volume": 1749800 + }, + { + "Date": "2026-02-11", + "Open": 158.4499969482422, + "Close": 160.6300048828125, + "Volume": 1665600 + }, + { + "Date": "2026-02-12", + "Open": 162.2100067138672, + "Close": 161.8000030517578, + "Volume": 2535100 + }, + { + "Date": "2026-02-13", + "Open": 161.69000244140625, + "Close": 172.35000610351562, + "Volume": 3348900 + }, + { + "Date": "2026-02-17", + "Open": 173.1199951171875, + "Close": 173.4499969482422, + "Volume": 2414500 + }, + { + "Date": "2026-02-18", + "Open": 174.5, + "Close": 171.05999755859375, + "Volume": 1518100 + }, + { + "Date": "2026-02-19", + "Open": 170.47999572753906, + "Close": 175.00999450683594, + "Volume": 1623300 + }, + { + "Date": "2026-02-20", + "Open": 175.13999938964844, + "Close": 179.17999267578125, + "Volume": 2185100 + }, + { + "Date": "2026-02-23", + "Open": 177.5399932861328, + "Close": 176.52000427246094, + "Volume": 2195500 + }, + { + "Date": "2026-02-24", + "Open": 173.27000427246094, + "Close": 184.02999877929688, + "Volume": 3754100 + }, + { + "Date": "2026-02-25", + "Open": 186.55999755859375, + "Close": 183.58999633789062, + "Volume": 2648900 + }, + { + "Date": "2026-02-26", + "Open": 183.0, + "Close": 181.33999633789062, + "Volume": 2365400 + }, + { + "Date": "2026-02-27", + "Open": 179.97999572753906, + "Close": 178.9600067138672, + "Volume": 2614100 + }, + { + "Date": "2026-03-02", + "Open": 175.69000244140625, + "Close": 175.5800018310547, + "Volume": 1770900 + }, + { + "Date": "2026-03-03", + "Open": 162.85000610351562, + "Close": 162.05999755859375, + "Volume": 11470300 + }, + { + "Date": "2026-03-04", + "Open": 162.07000732421875, + "Close": 163.5399932861328, + "Volume": 9059900 + }, + { + "Date": "2026-03-05", + "Open": 162.0, + "Close": 160.4600067138672, + "Volume": 4079100 + }, + { + "Date": "2026-03-06", + "Open": 158.7899932861328, + "Close": 154.32000732421875, + "Volume": 4553600 + }, + { + "Date": "2026-03-09", + "Open": 150.67999267578125, + "Close": 155.4199981689453, + "Volume": 3177600 + }, + { + "Date": "2026-03-10", + "Open": 156.0, + "Close": 155.14999389648438, + "Volume": 2847100 + }, + { + "Date": "2026-03-11", + "Open": 154.2100067138672, + "Close": 148.6300048828125, + "Volume": 3372200 + }, + { + "Date": "2026-03-12", + "Open": 146.60000610351562, + "Close": 152.10000610351562, + "Volume": 2596700 + }, + { + "Date": "2026-03-13", + "Open": 154.52999877929688, + "Close": 152.8699951171875, + "Volume": 1775200 + }, + { + "Date": "2026-03-16", + "Open": 156.0, + "Close": 152.47999572753906, + "Volume": 2224300 + }, + { + "Date": "2026-03-17", + "Open": 153.82000732421875, + "Close": 154.75, + "Volume": 1829300 + }, + { + "Date": "2026-03-18", + "Open": 158.05999755859375, + "Close": 159.11000061035156, + "Volume": 3329800 + }, + { + "Date": "2026-03-19", + "Open": 156.6300048828125, + "Close": 161.39999389648438, + "Volume": 1917100 + }, + { + "Date": "2026-03-20", + "Open": 161.50999450683594, + "Close": 145.8000030517578, + "Volume": 4161700 + }, + { + "Date": "2026-03-23", + "Open": 148.0, + "Close": 151.77000427246094, + "Volume": 1844900 + }, + { + "Date": "2026-03-24", + "Open": 150.9499969482422, + "Close": 151.1300048828125, + "Volume": 1776700 + }, + { + "Date": "2026-03-25", + "Open": 152.63999938964844, + "Close": 151.0399932861328, + "Volume": 1961100 + }, + { + "Date": "2026-03-26", + "Open": 148.91000366210938, + "Close": 146.13999938964844, + "Volume": 2419600 + }, + { + "Date": "2026-03-27", + "Open": 146.2899932861328, + "Close": 147.74000549316406, + "Volume": 1801200 + }, + { + "Date": "2026-03-30", + "Open": 150.49000549316406, + "Close": 141.22999572753906, + "Volume": 2471200 + }, + { + "Date": "2026-03-31", + "Open": 142.08999633789062, + "Close": 146.13999938964844, + "Volume": 3052500 + }, + { + "Date": "2026-04-01", + "Open": 147.92999267578125, + "Close": 149.89999389648438, + "Volume": 1829200 + }, + { + "Date": "2026-04-02", + "Open": 145.85000610351562, + "Close": 152.69000244140625, + "Volume": 3183300 + }, + { + "Date": "2026-04-06", + "Open": 152.4499969482422, + "Close": 149.8000030517578, + "Volume": 2126600 + }, + { + "Date": "2026-04-07", + "Open": 149.19000244140625, + "Close": 153.05999755859375, + "Volume": 1852300 + }, + { + "Date": "2026-04-08", + "Open": 160.4600067138672, + "Close": 159.27999877929688, + "Volume": 764043 + } + ], + "NTAP": [ + { + "Date": "2025-11-26", + "Open": 115.3632930999822, + "Close": 108.16546630859375, + "Volume": 5036900 + }, + { + "Date": "2025-11-28", + "Open": 108.62090406246088, + "Close": 110.4525375366211, + "Volume": 1370400 + }, + { + "Date": "2025-12-01", + "Open": 108.94762860638123, + "Close": 111.15548706054688, + "Volume": 2376200 + }, + { + "Date": "2025-12-02", + "Open": 111.87825204336431, + "Close": 114.68016052246094, + "Volume": 3135000 + }, + { + "Date": "2025-12-03", + "Open": 114.42272910800426, + "Close": 113.52176666259766, + "Volume": 1717800 + }, + { + "Date": "2025-12-04", + "Open": 113.5217706985405, + "Close": 114.83856201171875, + "Volume": 1392900 + }, + { + "Date": "2025-12-05", + "Open": 114.85836375536141, + "Close": 116.10585021972656, + "Volume": 1548700 + }, + { + "Date": "2025-12-08", + "Open": 116.44248890476237, + "Close": 116.36328125, + "Volume": 1700000 + }, + { + "Date": "2025-12-09", + "Open": 115.88804084660804, + "Close": 116.13555908203125, + "Volume": 1271900 + }, + { + "Date": "2025-12-10", + "Open": 116.20486702357834, + "Close": 118.2048110961914, + "Volume": 1976000 + }, + { + "Date": "2025-12-11", + "Open": 118.08599716024986, + "Close": 117.9275894165039, + "Volume": 1845200 + }, + { + "Date": "2025-12-12", + "Open": 117.92759732728109, + "Close": 114.51184844970703, + "Volume": 1489200 + }, + { + "Date": "2025-12-15", + "Open": 115.54151160222295, + "Close": 112.97722625732422, + "Volume": 1355800 + }, + { + "Date": "2025-12-16", + "Open": 113.34356226323077, + "Close": 111.96735382080078, + "Volume": 1755800 + }, + { + "Date": "2025-12-17", + "Open": 112.61089931211139, + "Close": 109.8584976196289, + "Volume": 2070900 + }, + { + "Date": "2025-12-18", + "Open": 111.25450004785473, + "Close": 109.40306091308594, + "Volume": 2405400 + }, + { + "Date": "2025-12-19", + "Open": 109.70009053109433, + "Close": 110.78916931152344, + "Volume": 3799800 + }, + { + "Date": "2025-12-22", + "Open": 111.70003346531954, + "Close": 109.7990951538086, + "Volume": 1791500 + }, + { + "Date": "2025-12-23", + "Open": 109.50206846965605, + "Close": 108.7496109008789, + "Volume": 1394000 + }, + { + "Date": "2025-12-24", + "Open": 108.62090608135463, + "Close": 108.9674301147461, + "Volume": 507200 + }, + { + "Date": "2025-12-26", + "Open": 109.15555039649585, + "Close": 109.41297149658203, + "Volume": 759200 + }, + { + "Date": "2025-12-29", + "Open": 108.7595175605578, + "Close": 108.3139877319336, + "Volume": 1186100 + }, + { + "Date": "2025-12-30", + "Open": 108.19517522943467, + "Close": 107.34371185302734, + "Volume": 1002100 + }, + { + "Date": "2025-12-31", + "Open": 107.39321438352192, + "Close": 106.02690887451172, + "Volume": 1079600 + }, + { + "Date": "2026-01-02", + "Open": 107.10141621291721, + "Close": 105.92742919921875, + "Volume": 1829900 + }, + { + "Date": "2026-01-05", + "Open": 106.95217564800117, + "Close": 104.54450988769531, + "Volume": 1702200 + }, + { + "Date": "2026-01-06", + "Open": 104.37538284731548, + "Close": 106.07666778564453, + "Volume": 2648600 + }, + { + "Date": "2026-01-07", + "Open": 106.18610822407288, + "Close": 103.77843475341797, + "Volume": 2383000 + }, + { + "Date": "2026-01-08", + "Open": 103.37052243478679, + "Close": 105.01211547851562, + "Volume": 2978900 + }, + { + "Date": "2026-01-09", + "Open": 105.24094010035066, + "Close": 104.8529281616211, + "Volume": 1446700 + }, + { + "Date": "2026-01-12", + "Open": 104.95242030118392, + "Close": 106.48457336425781, + "Volume": 2027000 + }, + { + "Date": "2026-01-13", + "Open": 108.92209259634754, + "Close": 106.7332992553711, + "Volume": 2274900 + }, + { + "Date": "2026-01-14", + "Open": 106.56416358533964, + "Close": 107.12130737304688, + "Volume": 2171300 + }, + { + "Date": "2026-01-15", + "Open": 108.46443083746738, + "Close": 107.84759521484375, + "Volume": 2260000 + }, + { + "Date": "2026-01-16", + "Open": 108.79275240467254, + "Close": 103.31082916259766, + "Volume": 2815200 + }, + { + "Date": "2026-01-20", + "Open": 97.91845071883796, + "Close": 93.63041687011719, + "Volume": 5233500 + }, + { + "Date": "2026-01-21", + "Open": 94.86409169661549, + "Close": 96.59522247314453, + "Volume": 3325600 + }, + { + "Date": "2026-01-22", + "Open": 97.45083874929227, + "Close": 98.74421691894531, + "Volume": 2317200 + }, + { + "Date": "2026-01-23", + "Open": 98.64473309685832, + "Close": 96.92354583740234, + "Volume": 3266200 + }, + { + "Date": "2026-01-26", + "Open": 97.35135063208763, + "Close": 98.30645751953125, + "Volume": 2374800 + }, + { + "Date": "2026-01-27", + "Open": 99.31131558172753, + "Close": 99.3809585571289, + "Volume": 2254400 + }, + { + "Date": "2026-01-28", + "Open": 99.7490753993291, + "Close": 98.82381439208984, + "Volume": 1947200 + }, + { + "Date": "2026-01-29", + "Open": 98.89345778971658, + "Close": 97.82891082763672, + "Volume": 2603300 + }, + { + "Date": "2026-01-30", + "Open": 97.57022952922084, + "Close": 95.85899353027344, + "Volume": 4167900 + }, + { + "Date": "2026-02-02", + "Open": 95.56053009773753, + "Close": 96.96334075927734, + "Volume": 2681500 + }, + { + "Date": "2026-02-03", + "Open": 96.75441296845294, + "Close": 95.00337982177734, + "Volume": 2204400 + }, + { + "Date": "2026-02-04", + "Open": 94.84419507831922, + "Close": 100.01769256591797, + "Volume": 3539300 + }, + { + "Date": "2026-02-05", + "Open": 98.51538643269357, + "Close": 99.08248138427734, + "Volume": 2427900 + }, + { + "Date": "2026-02-06", + "Open": 100.38581674263642, + "Close": 102.8133773803711, + "Volume": 1884400 + }, + { + "Date": "2026-02-09", + "Open": 102.02740311472213, + "Close": 103.15164184570312, + "Volume": 1723100 + }, + { + "Date": "2026-02-10", + "Open": 102.92281194462018, + "Close": 105.10165405273438, + "Volume": 2656200 + }, + { + "Date": "2026-02-11", + "Open": 106.37513505530369, + "Close": 105.36033630371094, + "Volume": 1885000 + }, + { + "Date": "2026-02-12", + "Open": 101.28122512506606, + "Close": 97.71946716308594, + "Volume": 3392000 + }, + { + "Date": "2026-02-13", + "Open": 98.12737667016457, + "Close": 101.89806365966797, + "Volume": 2203300 + }, + { + "Date": "2026-02-17", + "Open": 101.32101963900105, + "Close": 100.55494689941406, + "Volume": 1899100 + }, + { + "Date": "2026-02-18", + "Open": 99.8386146978242, + "Close": 100.80367279052734, + "Volume": 1844100 + }, + { + "Date": "2026-02-19", + "Open": 100.48530399120216, + "Close": 101.08224487304688, + "Volume": 1665600 + }, + { + "Date": "2026-02-20", + "Open": 100.74397959629678, + "Close": 101.957763671875, + "Volume": 1819300 + }, + { + "Date": "2026-02-23", + "Open": 100.47534747062355, + "Close": 100.01769256591797, + "Volume": 2554700 + }, + { + "Date": "2026-02-24", + "Open": 100.71413108737677, + "Close": 99.3610610961914, + "Volume": 2472100 + }, + { + "Date": "2026-02-25", + "Open": 99.56004314154387, + "Close": 101.3608169555664, + "Volume": 2644100 + }, + { + "Date": "2026-02-26", + "Open": 102.7138857214781, + "Close": 98.63478088378906, + "Volume": 3817200 + }, + { + "Date": "2026-02-27", + "Open": 98.15722761467681, + "Close": 98.52533721923828, + "Volume": 5113700 + }, + { + "Date": "2026-03-02", + "Open": 96.48578944512619, + "Close": 99.63963317871094, + "Volume": 2371200 + }, + { + "Date": "2026-03-03", + "Open": 96.8738058208414, + "Close": 98.28656768798828, + "Volume": 2852700 + }, + { + "Date": "2026-03-04", + "Open": 98.62482865205273, + "Close": 99.04269409179688, + "Volume": 1393600 + }, + { + "Date": "2026-03-05", + "Open": 98.26666216573157, + "Close": 101.58964538574219, + "Volume": 2528400 + }, + { + "Date": "2026-03-06", + "Open": 99.60978599013302, + "Close": 100.54499053955078, + "Volume": 1944400 + }, + { + "Date": "2026-03-09", + "Open": 98.60493406900254, + "Close": 100.0972900390625, + "Volume": 1862300 + }, + { + "Date": "2026-03-10", + "Open": 100.15697870714283, + "Close": 96.41614532470703, + "Volume": 1783300 + }, + { + "Date": "2026-03-11", + "Open": 96.80416125161264, + "Close": 97.08273315429688, + "Volume": 2021400 + }, + { + "Date": "2026-03-12", + "Open": 96.65492287504745, + "Close": 96.43604278564453, + "Volume": 2073200 + }, + { + "Date": "2026-03-13", + "Open": 97.06283369820426, + "Close": 98.15723419189453, + "Volume": 1527200 + }, + { + "Date": "2026-03-16", + "Open": 99.84856216710615, + "Close": 101.71897888183594, + "Volume": 2485100 + }, + { + "Date": "2026-03-17", + "Open": 102.52485823340923, + "Close": 101.4006118774414, + "Volume": 2072300 + }, + { + "Date": "2026-03-18", + "Open": 100.67433516279338, + "Close": 100.2564697265625, + "Volume": 1825700 + }, + { + "Date": "2026-03-19", + "Open": 99.93810549110238, + "Close": 102.56465148925781, + "Volume": 2132500 + }, + { + "Date": "2026-03-20", + "Open": 102.22638373794301, + "Close": 100.59474182128906, + "Volume": 7694400 + }, + { + "Date": "2026-03-23", + "Open": 102.05725119838023, + "Close": 100.78377532958984, + "Volume": 2129800 + }, + { + "Date": "2026-03-24", + "Open": 99.9381046713038, + "Close": 103.77843475341797, + "Volume": 2721000 + }, + { + "Date": "2026-03-25", + "Open": 104.1365996858158, + "Close": 104.96237182617188, + "Volume": 1745300 + }, + { + "Date": "2026-03-26", + "Open": 104.03710818936759, + "Close": 103.91771697998047, + "Volume": 1844400 + }, + { + "Date": "2026-03-27", + "Open": 103.46005921546723, + "Close": 101.81846618652344, + "Volume": 1431500 + }, + { + "Date": "2026-03-30", + "Open": 102.9526650778249, + "Close": 100.66438293457031, + "Volume": 2376100 + }, + { + "Date": "2026-03-31", + "Open": 101.25137427072066, + "Close": 101.86821746826172, + "Volume": 2768100 + }, + { + "Date": "2026-04-01", + "Open": 101.86821915161939, + "Close": 101.52000427246094, + "Volume": 1867000 + }, + { + "Date": "2026-04-02", + "Open": 100.66000366210938, + "Close": 103.3499984741211, + "Volume": 1388600 + }, + { + "Date": "2026-04-06", + "Open": 103.22000122070312, + "Close": 100.9000015258789, + "Volume": 1360800 + }, + { + "Date": "2026-04-07", + "Open": 100.04000091552734, + "Close": 97.61000061035156, + "Volume": 2537400 + }, + { + "Date": "2026-04-08", + "Open": 99.38999938964844, + "Close": 99.5, + "Volume": 510582 + } + ], + "NVAX": [ + { + "Date": "2025-11-26", + "Open": 6.769999980926514, + "Close": 6.949999809265137, + "Volume": 2720100 + }, + { + "Date": "2025-11-28", + "Open": 6.96999979019165, + "Close": 7.050000190734863, + "Volume": 1523800 + }, + { + "Date": "2025-12-01", + "Open": 6.869999885559082, + "Close": 6.690000057220459, + "Volume": 2692700 + }, + { + "Date": "2025-12-02", + "Open": 6.710000038146973, + "Close": 6.599999904632568, + "Volume": 2542900 + }, + { + "Date": "2025-12-03", + "Open": 6.599999904632568, + "Close": 6.840000152587891, + "Volume": 3395400 + }, + { + "Date": "2025-12-04", + "Open": 6.78000020980835, + "Close": 6.860000133514404, + "Volume": 2086600 + }, + { + "Date": "2025-12-05", + "Open": 6.849999904632568, + "Close": 6.909999847412109, + "Volume": 3721800 + }, + { + "Date": "2025-12-08", + "Open": 6.989999771118164, + "Close": 6.78000020980835, + "Volume": 3190500 + }, + { + "Date": "2025-12-09", + "Open": 6.710000038146973, + "Close": 6.659999847412109, + "Volume": 4549900 + }, + { + "Date": "2025-12-10", + "Open": 6.639999866485596, + "Close": 6.739999771118164, + "Volume": 3164200 + }, + { + "Date": "2025-12-11", + "Open": 6.679999828338623, + "Close": 6.690000057220459, + "Volume": 2648400 + }, + { + "Date": "2025-12-12", + "Open": 6.699999809265137, + "Close": 6.570000171661377, + "Volume": 2927300 + }, + { + "Date": "2025-12-15", + "Open": 6.570000171661377, + "Close": 6.579999923706055, + "Volume": 3157800 + }, + { + "Date": "2025-12-16", + "Open": 6.510000228881836, + "Close": 6.539999961853027, + "Volume": 3289900 + }, + { + "Date": "2025-12-17", + "Open": 6.53000020980835, + "Close": 6.53000020980835, + "Volume": 3578600 + }, + { + "Date": "2025-12-18", + "Open": 6.599999904632568, + "Close": 6.679999828338623, + "Volume": 3934700 + }, + { + "Date": "2025-12-19", + "Open": 6.679999828338623, + "Close": 6.659999847412109, + "Volume": 6920400 + }, + { + "Date": "2025-12-22", + "Open": 6.710000038146973, + "Close": 6.889999866485596, + "Volume": 3019500 + }, + { + "Date": "2025-12-23", + "Open": 6.849999904632568, + "Close": 6.800000190734863, + "Volume": 2685700 + }, + { + "Date": "2025-12-24", + "Open": 6.78000020980835, + "Close": 6.940000057220459, + "Volume": 1782100 + }, + { + "Date": "2025-12-26", + "Open": 6.869999885559082, + "Close": 6.829999923706055, + "Volume": 1994700 + }, + { + "Date": "2025-12-29", + "Open": 6.75, + "Close": 6.820000171661377, + "Volume": 2920200 + }, + { + "Date": "2025-12-30", + "Open": 6.809999942779541, + "Close": 6.71999979019165, + "Volume": 2765200 + }, + { + "Date": "2025-12-31", + "Open": 6.699999809265137, + "Close": 6.71999979019165, + "Volume": 2759700 + }, + { + "Date": "2026-01-02", + "Open": 6.760000228881836, + "Close": 7.130000114440918, + "Volume": 3896500 + }, + { + "Date": "2026-01-05", + "Open": 7.099999904632568, + "Close": 7.25, + "Volume": 3204600 + }, + { + "Date": "2026-01-06", + "Open": 7.21999979019165, + "Close": 7.440000057220459, + "Volume": 4275200 + }, + { + "Date": "2026-01-07", + "Open": 7.510000228881836, + "Close": 7.619999885559082, + "Volume": 4270600 + }, + { + "Date": "2026-01-08", + "Open": 7.489999771118164, + "Close": 7.340000152587891, + "Volume": 2803900 + }, + { + "Date": "2026-01-09", + "Open": 7.380000114440918, + "Close": 7.269999980926514, + "Volume": 2787700 + }, + { + "Date": "2026-01-12", + "Open": 7.300000190734863, + "Close": 7.75, + "Volume": 3817600 + }, + { + "Date": "2026-01-13", + "Open": 7.849999904632568, + "Close": 8.670000076293945, + "Volume": 11161800 + }, + { + "Date": "2026-01-14", + "Open": 8.470000267028809, + "Close": 8.1899995803833, + "Volume": 7551600 + }, + { + "Date": "2026-01-15", + "Open": 8.039999961853027, + "Close": 7.78000020980835, + "Volume": 5886300 + }, + { + "Date": "2026-01-16", + "Open": 7.769999980926514, + "Close": 8.010000228881836, + "Volume": 5448500 + }, + { + "Date": "2026-01-20", + "Open": 8.220000267028809, + "Close": 8.199999809265137, + "Volume": 11870500 + }, + { + "Date": "2026-01-21", + "Open": 8.279999732971191, + "Close": 9.899999618530273, + "Volume": 16572700 + }, + { + "Date": "2026-01-22", + "Open": 9.859999656677246, + "Close": 9.75, + "Volume": 9392800 + }, + { + "Date": "2026-01-23", + "Open": 9.699999809265137, + "Close": 9.170000076293945, + "Volume": 7589600 + }, + { + "Date": "2026-01-26", + "Open": 9.319999694824219, + "Close": 9.630000114440918, + "Volume": 6846600 + }, + { + "Date": "2026-01-27", + "Open": 9.75, + "Close": 9.819999694824219, + "Volume": 6801000 + }, + { + "Date": "2026-01-28", + "Open": 9.739999771118164, + "Close": 9.229999542236328, + "Volume": 5322500 + }, + { + "Date": "2026-01-29", + "Open": 9.25, + "Close": 9.4399995803833, + "Volume": 4492900 + }, + { + "Date": "2026-01-30", + "Open": 9.220000267028809, + "Close": 8.850000381469727, + "Volume": 5016000 + }, + { + "Date": "2026-02-02", + "Open": 8.670000076293945, + "Close": 8.6899995803833, + "Volume": 3331900 + }, + { + "Date": "2026-02-03", + "Open": 8.640000343322754, + "Close": 8.369999885559082, + "Volume": 3775300 + }, + { + "Date": "2026-02-04", + "Open": 8.420000076293945, + "Close": 8.270000457763672, + "Volume": 3499000 + }, + { + "Date": "2026-02-05", + "Open": 8.170000076293945, + "Close": 7.869999885559082, + "Volume": 4159400 + }, + { + "Date": "2026-02-06", + "Open": 8.010000228881836, + "Close": 8.25, + "Volume": 3250500 + }, + { + "Date": "2026-02-09", + "Open": 8.1899995803833, + "Close": 8.699999809265137, + "Volume": 4000500 + }, + { + "Date": "2026-02-10", + "Open": 8.6899995803833, + "Close": 8.75, + "Volume": 3718400 + }, + { + "Date": "2026-02-11", + "Open": 8.90999984741211, + "Close": 8.970000267028809, + "Volume": 5041500 + }, + { + "Date": "2026-02-12", + "Open": 8.970000267028809, + "Close": 8.420000076293945, + "Volume": 4112400 + }, + { + "Date": "2026-02-13", + "Open": 8.550000190734863, + "Close": 8.699999809265137, + "Volume": 3218900 + }, + { + "Date": "2026-02-17", + "Open": 8.510000228881836, + "Close": 8.649999618530273, + "Volume": 2288800 + }, + { + "Date": "2026-02-18", + "Open": 8.649999618530273, + "Close": 8.6899995803833, + "Volume": 1768700 + }, + { + "Date": "2026-02-19", + "Open": 8.699999809265137, + "Close": 9.229999542236328, + "Volume": 3957200 + }, + { + "Date": "2026-02-20", + "Open": 9.0600004196167, + "Close": 9.199999809265137, + "Volume": 3416900 + }, + { + "Date": "2026-02-23", + "Open": 9.140000343322754, + "Close": 9.359999656677246, + "Volume": 2961400 + }, + { + "Date": "2026-02-24", + "Open": 9.350000381469727, + "Close": 9.460000038146973, + "Volume": 2919400 + }, + { + "Date": "2026-02-25", + "Open": 9.520000457763672, + "Close": 9.529999732971191, + "Volume": 4201600 + }, + { + "Date": "2026-02-26", + "Open": 9.829999923706055, + "Close": 11.1899995803833, + "Volume": 23919400 + }, + { + "Date": "2026-02-27", + "Open": 11.149999618530273, + "Close": 10.140000343322754, + "Volume": 10243400 + }, + { + "Date": "2026-03-02", + "Open": 9.779999732971191, + "Close": 10.109999656677246, + "Volume": 4189600 + }, + { + "Date": "2026-03-03", + "Open": 9.75, + "Close": 9.489999771118164, + "Volume": 4941900 + }, + { + "Date": "2026-03-04", + "Open": 9.680000305175781, + "Close": 9.890000343322754, + "Volume": 5075600 + }, + { + "Date": "2026-03-05", + "Open": 9.5600004196167, + "Close": 9.989999771118164, + "Volume": 4557100 + }, + { + "Date": "2026-03-06", + "Open": 9.75, + "Close": 9.979999542236328, + "Volume": 3884700 + }, + { + "Date": "2026-03-09", + "Open": 9.789999961853027, + "Close": 10.550000190734863, + "Volume": 5568000 + }, + { + "Date": "2026-03-10", + "Open": 10.569999694824219, + "Close": 10.6899995803833, + "Volume": 3609600 + }, + { + "Date": "2026-03-11", + "Open": 10.699999809265137, + "Close": 10.800000190734863, + "Volume": 5178900 + }, + { + "Date": "2026-03-12", + "Open": 10.779999732971191, + "Close": 10.300000190734863, + "Volume": 3609700 + }, + { + "Date": "2026-03-13", + "Open": 10.420000076293945, + "Close": 10.239999771118164, + "Volume": 2859300 + }, + { + "Date": "2026-03-16", + "Open": 10.420000076293945, + "Close": 10.079999923706055, + "Volume": 3346100 + }, + { + "Date": "2026-03-17", + "Open": 10.050000190734863, + "Close": 10.640000343322754, + "Volume": 6109300 + }, + { + "Date": "2026-03-18", + "Open": 10.630000114440918, + "Close": 10.010000228881836, + "Volume": 3908800 + }, + { + "Date": "2026-03-19", + "Open": 9.720000267028809, + "Close": 9.739999771118164, + "Volume": 3876700 + }, + { + "Date": "2026-03-20", + "Open": 9.84000015258789, + "Close": 9.619999885559082, + "Volume": 5683800 + }, + { + "Date": "2026-03-23", + "Open": 9.640000343322754, + "Close": 9.720000267028809, + "Volume": 5301000 + }, + { + "Date": "2026-03-24", + "Open": 9.520000457763672, + "Close": 9.260000228881836, + "Volume": 3175300 + }, + { + "Date": "2026-03-25", + "Open": 9.390000343322754, + "Close": 9.34000015258789, + "Volume": 2708900 + }, + { + "Date": "2026-03-26", + "Open": 9.010000228881836, + "Close": 8.949999809265137, + "Volume": 3071400 + }, + { + "Date": "2026-03-27", + "Open": 8.84000015258789, + "Close": 8.449999809265137, + "Volume": 3942800 + }, + { + "Date": "2026-03-30", + "Open": 8.40999984741211, + "Close": 8.09000015258789, + "Volume": 4152600 + }, + { + "Date": "2026-03-31", + "Open": 8.270000457763672, + "Close": 8.140000343322754, + "Volume": 5998600 + }, + { + "Date": "2026-04-01", + "Open": 8.1899995803833, + "Close": 8.020000457763672, + "Volume": 2793600 + }, + { + "Date": "2026-04-02", + "Open": 7.699999809265137, + "Close": 7.699999809265137, + "Volume": 4662700 + }, + { + "Date": "2026-04-06", + "Open": 7.78000020980835, + "Close": 7.96999979019165, + "Volume": 2798600 + }, + { + "Date": "2026-04-07", + "Open": 7.800000190734863, + "Close": 7.980000019073486, + "Volume": 2307100 + }, + { + "Date": "2026-04-08", + "Open": 8.567999839782715, + "Close": 8.279999732971191, + "Volume": 1155311 + } + ], + "NI": [ + { + "Date": "2025-11-26", + "Open": 42.98510872299185, + "Close": 43.46183776855469, + "Volume": 2770700 + }, + { + "Date": "2025-11-28", + "Open": 43.491635456459385, + "Close": 43.82931900024414, + "Volume": 1128700 + }, + { + "Date": "2025-12-01", + "Open": 43.58102499300629, + "Close": 42.7070198059082, + "Volume": 3468500 + }, + { + "Date": "2025-12-02", + "Open": 42.915585219510405, + "Close": 41.9720573425293, + "Volume": 2209600 + }, + { + "Date": "2025-12-03", + "Open": 42.12103788329613, + "Close": 41.59465026855469, + "Volume": 4332800 + }, + { + "Date": "2025-12-04", + "Open": 41.852876538879975, + "Close": 41.60457992553711, + "Volume": 5859900 + }, + { + "Date": "2025-12-05", + "Open": 41.46553623108637, + "Close": 41.71383285522461, + "Volume": 2841100 + }, + { + "Date": "2025-12-08", + "Open": 41.674102310954034, + "Close": 41.0384635925293, + "Volume": 2675100 + }, + { + "Date": "2025-12-09", + "Open": 41.296695468276674, + "Close": 41.15764617919922, + "Volume": 2382100 + }, + { + "Date": "2025-12-10", + "Open": 41.1874425585336, + "Close": 41.048397064208984, + "Volume": 4002600 + }, + { + "Date": "2025-12-11", + "Open": 41.04839707631231, + "Close": 41.405941009521484, + "Volume": 2494700 + }, + { + "Date": "2025-12-12", + "Open": 41.495331342900286, + "Close": 41.12785339355469, + "Volume": 2384800 + }, + { + "Date": "2025-12-15", + "Open": 41.27682974652068, + "Close": 41.54499053955078, + "Volume": 2175100 + }, + { + "Date": "2025-12-16", + "Open": 41.5946511997891, + "Close": 41.1477165222168, + "Volume": 3230400 + }, + { + "Date": "2025-12-17", + "Open": 41.326488460196806, + "Close": 40.96894073486328, + "Volume": 4029800 + }, + { + "Date": "2025-12-18", + "Open": 41.12785190454243, + "Close": 41.227169036865234, + "Volume": 4575600 + }, + { + "Date": "2025-12-19", + "Open": 41.22716709770413, + "Close": 40.69084930419922, + "Volume": 6079000 + }, + { + "Date": "2025-12-22", + "Open": 40.61139386764071, + "Close": 41.167579650878906, + "Volume": 2872600 + }, + { + "Date": "2025-12-23", + "Open": 41.256966260649584, + "Close": 41.31655502319336, + "Volume": 3271400 + }, + { + "Date": "2025-12-24", + "Open": 41.336419665647256, + "Close": 41.59465026855469, + "Volume": 1251300 + }, + { + "Date": "2025-12-26", + "Open": 41.58471712429552, + "Close": 41.43574142456055, + "Volume": 1269500 + }, + { + "Date": "2025-12-29", + "Open": 41.46553612553765, + "Close": 41.644309997558594, + "Volume": 2260900 + }, + { + "Date": "2025-12-30", + "Open": 41.68403582498082, + "Close": 41.76348876953125, + "Volume": 2577600 + }, + { + "Date": "2025-12-31", + "Open": 41.763488842686684, + "Close": 41.4754638671875, + "Volume": 2204300 + }, + { + "Date": "2026-01-02", + "Open": 41.47546559312197, + "Close": 41.87274169921875, + "Volume": 2983600 + }, + { + "Date": "2026-01-05", + "Open": 41.76349129985169, + "Close": 41.28676223754883, + "Volume": 3635900 + }, + { + "Date": "2026-01-06", + "Open": 41.405942415190246, + "Close": 41.59465026855469, + "Volume": 2863700 + }, + { + "Date": "2026-01-07", + "Open": 41.87274016932346, + "Close": 41.25696563720703, + "Volume": 2433400 + }, + { + "Date": "2026-01-08", + "Open": 41.30662747893823, + "Close": 41.26689910888672, + "Volume": 2398800 + }, + { + "Date": "2026-01-09", + "Open": 41.634374524234694, + "Close": 41.74362564086914, + "Volume": 2500100 + }, + { + "Date": "2026-01-12", + "Open": 41.55492160603949, + "Close": 42.101173400878906, + "Volume": 3789700 + }, + { + "Date": "2026-01-13", + "Open": 42.01178711490063, + "Close": 42.1607666015625, + "Volume": 4210600 + }, + { + "Date": "2026-01-14", + "Open": 42.27001797649533, + "Close": 43.01490783691406, + "Volume": 3098100 + }, + { + "Date": "2026-01-15", + "Open": 43.193681487290185, + "Close": 43.23340606689453, + "Volume": 4084800 + }, + { + "Date": "2026-01-16", + "Open": 42.97518095069602, + "Close": 43.63068389892578, + "Volume": 4455900 + }, + { + "Date": "2026-01-20", + "Open": 43.63068143396957, + "Close": 43.10429382324219, + "Volume": 6221500 + }, + { + "Date": "2026-01-21", + "Open": 43.48170419681814, + "Close": 43.49163818359375, + "Volume": 6957600 + }, + { + "Date": "2026-01-22", + "Open": 43.61081853401685, + "Close": 43.22347640991211, + "Volume": 3740800 + }, + { + "Date": "2026-01-23", + "Open": 43.2334047929372, + "Close": 43.11422348022461, + "Volume": 2633000 + }, + { + "Date": "2026-01-26", + "Open": 43.34265615888299, + "Close": 43.610816955566406, + "Volume": 2934200 + }, + { + "Date": "2026-01-27", + "Open": 43.64061262788414, + "Close": 44.087547302246094, + "Volume": 3481500 + }, + { + "Date": "2026-01-28", + "Open": 44.12727504751261, + "Close": 44.027957916259766, + "Volume": 4950000 + }, + { + "Date": "2026-01-29", + "Open": 44.36563981518803, + "Close": 44.34577941894531, + "Volume": 4388700 + }, + { + "Date": "2026-01-30", + "Open": 44.266322670751535, + "Close": 43.98823165893555, + "Volume": 4945100 + }, + { + "Date": "2026-02-02", + "Open": 44.11734166359968, + "Close": 43.72999954223633, + "Volume": 4695800 + }, + { + "Date": "2026-02-03", + "Open": 43.77000045776367, + "Close": 43.959999084472656, + "Volume": 6061200 + }, + { + "Date": "2026-02-04", + "Open": 44.220001220703125, + "Close": 44.029998779296875, + "Volume": 7895800 + }, + { + "Date": "2026-02-05", + "Open": 44.060001373291016, + "Close": 43.93000030517578, + "Volume": 3327900 + }, + { + "Date": "2026-02-06", + "Open": 44.349998474121094, + "Close": 44.099998474121094, + "Volume": 3742800 + }, + { + "Date": "2026-02-09", + "Open": 44.040000915527344, + "Close": 44.45000076293945, + "Volume": 4887700 + }, + { + "Date": "2026-02-10", + "Open": 44.599998474121094, + "Close": 44.72999954223633, + "Volume": 6150900 + }, + { + "Date": "2026-02-11", + "Open": 45.220001220703125, + "Close": 44.65999984741211, + "Volume": 6876800 + }, + { + "Date": "2026-02-12", + "Open": 45.119998931884766, + "Close": 45.18000030517578, + "Volume": 6322900 + }, + { + "Date": "2026-02-13", + "Open": 45.09000015258789, + "Close": 46.36000061035156, + "Volume": 6190600 + }, + { + "Date": "2026-02-17", + "Open": 46.779998779296875, + "Close": 46.709999084472656, + "Volume": 4248700 + }, + { + "Date": "2026-02-18", + "Open": 46.630001068115234, + "Close": 45.29999923706055, + "Volume": 3847800 + }, + { + "Date": "2026-02-19", + "Open": 45.29999923706055, + "Close": 45.81999969482422, + "Volume": 2873100 + }, + { + "Date": "2026-02-20", + "Open": 46.029998779296875, + "Close": 46.369998931884766, + "Volume": 2863000 + }, + { + "Date": "2026-02-23", + "Open": 46.58000183105469, + "Close": 46.20000076293945, + "Volume": 2794100 + }, + { + "Date": "2026-02-24", + "Open": 46.099998474121094, + "Close": 46.41999816894531, + "Volume": 5336800 + }, + { + "Date": "2026-02-25", + "Open": 46.459999084472656, + "Close": 46.529998779296875, + "Volume": 5730800 + }, + { + "Date": "2026-02-26", + "Open": 46.56999969482422, + "Close": 46.70000076293945, + "Volume": 4999100 + }, + { + "Date": "2026-02-27", + "Open": 46.709999084472656, + "Close": 47.29999923706055, + "Volume": 4282000 + }, + { + "Date": "2026-03-02", + "Open": 47.0, + "Close": 47.04999923706055, + "Volume": 4586500 + }, + { + "Date": "2026-03-03", + "Open": 46.470001220703125, + "Close": 46.7400016784668, + "Volume": 3910900 + }, + { + "Date": "2026-03-04", + "Open": 46.689998626708984, + "Close": 47.560001373291016, + "Volume": 4458900 + }, + { + "Date": "2026-03-05", + "Open": 47.209999084472656, + "Close": 47.040000915527344, + "Volume": 3356800 + }, + { + "Date": "2026-03-06", + "Open": 46.65999984741211, + "Close": 46.459999084472656, + "Volume": 4086300 + }, + { + "Date": "2026-03-09", + "Open": 46.220001220703125, + "Close": 47.029998779296875, + "Volume": 5037100 + }, + { + "Date": "2026-03-10", + "Open": 46.900001525878906, + "Close": 46.56999969482422, + "Volume": 3800400 + }, + { + "Date": "2026-03-11", + "Open": 46.400001525878906, + "Close": 46.2599983215332, + "Volume": 2820300 + }, + { + "Date": "2026-03-12", + "Open": 46.220001220703125, + "Close": 46.689998626708984, + "Volume": 3606400 + }, + { + "Date": "2026-03-13", + "Open": 47.2599983215332, + "Close": 47.38999938964844, + "Volume": 3458700 + }, + { + "Date": "2026-03-16", + "Open": 47.880001068115234, + "Close": 47.470001220703125, + "Volume": 2197600 + }, + { + "Date": "2026-03-17", + "Open": 47.7400016784668, + "Close": 47.2599983215332, + "Volume": 2228800 + }, + { + "Date": "2026-03-18", + "Open": 47.099998474121094, + "Close": 46.619998931884766, + "Volume": 2691600 + }, + { + "Date": "2026-03-19", + "Open": 46.41999816894531, + "Close": 46.689998626708984, + "Volume": 2445000 + }, + { + "Date": "2026-03-20", + "Open": 46.66999816894531, + "Close": 45.02000045776367, + "Volume": 5940800 + }, + { + "Date": "2026-03-23", + "Open": 46.150001525878906, + "Close": 45.470001220703125, + "Volume": 2448000 + }, + { + "Date": "2026-03-24", + "Open": 45.15999984741211, + "Close": 45.68000030517578, + "Volume": 3603500 + }, + { + "Date": "2026-03-25", + "Open": 46.060001373291016, + "Close": 45.68000030517578, + "Volume": 2171000 + }, + { + "Date": "2026-03-26", + "Open": 45.459999084472656, + "Close": 45.439998626708984, + "Volume": 2711300 + }, + { + "Date": "2026-03-27", + "Open": 45.369998931884766, + "Close": 45.970001220703125, + "Volume": 4288700 + }, + { + "Date": "2026-03-30", + "Open": 46.84000015258789, + "Close": 46.5, + "Volume": 2925300 + }, + { + "Date": "2026-03-31", + "Open": 46.63999938964844, + "Close": 46.65999984741211, + "Volume": 4802700 + }, + { + "Date": "2026-04-01", + "Open": 46.58000183105469, + "Close": 46.900001525878906, + "Volume": 2322400 + }, + { + "Date": "2026-04-02", + "Open": 46.90999984741211, + "Close": 47.4900016784668, + "Volume": 1982400 + }, + { + "Date": "2026-04-06", + "Open": 47.25, + "Close": 47.13999938964844, + "Volume": 2016500 + }, + { + "Date": "2026-04-07", + "Open": 47.099998474121094, + "Close": 47.650001525878906, + "Volume": 3545800 + }, + { + "Date": "2026-04-08", + "Open": 47.56999969482422, + "Close": 47.63999938964844, + "Volume": 765838 + } + ], + "NVDA": [ + { + "Date": "2025-11-26", + "Open": 181.6100638206842, + "Close": 180.24020385742188, + "Volume": 183852000 + }, + { + "Date": "2025-11-28", + "Open": 178.99033405428943, + "Close": 176.98056030273438, + "Volume": 121332800 + }, + { + "Date": "2025-12-01", + "Open": 174.7408159055669, + "Close": 179.90025329589844, + "Volume": 188131000 + }, + { + "Date": "2025-12-02", + "Open": 181.7400335835938, + "Close": 181.44007873535156, + "Volume": 182632200 + }, + { + "Date": "2025-12-03", + "Open": 181.06012391136443, + "Close": 179.57028198242188, + "Volume": 165138000 + }, + { + "Date": "2025-12-04", + "Open": 181.61017209543593, + "Close": 183.37008666992188, + "Volume": 167364900 + }, + { + "Date": "2025-12-05", + "Open": 183.88004685245298, + "Close": 182.40013122558594, + "Volume": 143971100 + }, + { + "Date": "2025-12-08", + "Open": 182.6301165694494, + "Close": 185.5399627685547, + "Volume": 204378100 + }, + { + "Date": "2025-12-09", + "Open": 185.54995586495326, + "Close": 184.95999145507812, + "Volume": 144719700 + }, + { + "Date": "2025-12-10", + "Open": 184.9599880707457, + "Close": 183.77005004882812, + "Volume": 162785400 + }, + { + "Date": "2025-12-11", + "Open": 180.27023782951787, + "Close": 180.92019653320312, + "Volume": 182136600 + }, + { + "Date": "2025-12-12", + "Open": 181.10019518559332, + "Close": 175.01052856445312, + "Volume": 204274900 + }, + { + "Date": "2025-12-15", + "Open": 177.93037643785232, + "Close": 176.28045654296875, + "Volume": 164775600 + }, + { + "Date": "2025-12-16", + "Open": 176.25046044282257, + "Close": 177.71038818359375, + "Volume": 148588100 + }, + { + "Date": "2025-12-17", + "Open": 176.0904801521757, + "Close": 170.93075561523438, + "Volume": 222775500 + }, + { + "Date": "2025-12-18", + "Open": 174.52054772862792, + "Close": 174.1305694580078, + "Volume": 176096000 + }, + { + "Date": "2025-12-19", + "Open": 176.6604358481607, + "Close": 180.98020935058594, + "Volume": 324925900 + }, + { + "Date": "2025-12-22", + "Open": 183.91003698180788, + "Close": 183.6800537109375, + "Volume": 129064400 + }, + { + "Date": "2025-12-23", + "Open": 182.96010023623109, + "Close": 189.19976806640625, + "Volume": 174873600 + }, + { + "Date": "2025-12-24", + "Open": 187.92983057380172, + "Close": 188.59979248046875, + "Volume": 65528500 + }, + { + "Date": "2025-12-26", + "Open": 189.9097162518428, + "Close": 190.51968383789062, + "Volume": 139740300 + }, + { + "Date": "2025-12-29", + "Open": 187.6998414610299, + "Close": 188.20980834960938, + "Volume": 120006100 + }, + { + "Date": "2025-12-30", + "Open": 188.22982052336855, + "Close": 187.52984619140625, + "Volume": 97687300 + }, + { + "Date": "2025-12-31", + "Open": 189.55975523635485, + "Close": 186.4899139404297, + "Volume": 120100500 + }, + { + "Date": "2026-01-02", + "Open": 189.82971935613102, + "Close": 188.83978271484375, + "Volume": 148240500 + }, + { + "Date": "2026-01-05", + "Open": 191.74961996436147, + "Close": 188.1098175048828, + "Volume": 183529700 + }, + { + "Date": "2026-01-06", + "Open": 190.50969495089785, + "Close": 187.22987365722656, + "Volume": 176862600 + }, + { + "Date": "2026-01-07", + "Open": 188.55979791265688, + "Close": 189.09976196289062, + "Volume": 153543200 + }, + { + "Date": "2026-01-08", + "Open": 189.09977067708235, + "Close": 185.0299835205078, + "Volume": 172457000 + }, + { + "Date": "2026-01-09", + "Open": 185.06998015284367, + "Close": 184.84999084472656, + "Volume": 131327500 + }, + { + "Date": "2026-01-12", + "Open": 183.2100845491025, + "Close": 184.92999267578125, + "Volume": 137968500 + }, + { + "Date": "2026-01-13", + "Open": 184.9899882929175, + "Close": 185.79994201660156, + "Volume": 160128900 + }, + { + "Date": "2026-01-14", + "Open": 184.3100252062831, + "Close": 183.1300811767578, + "Volume": 159586100 + }, + { + "Date": "2026-01-15", + "Open": 186.48991316970114, + "Close": 187.03988647460938, + "Volume": 206188600 + }, + { + "Date": "2026-01-16", + "Open": 189.06976141755646, + "Close": 186.21990966796875, + "Volume": 187967200 + }, + { + "Date": "2026-01-20", + "Open": 181.89014292514364, + "Close": 178.06036376953125, + "Volume": 223345300 + }, + { + "Date": "2026-01-21", + "Open": 179.04031586008543, + "Close": 183.31008911132812, + "Volume": 200381000 + }, + { + "Date": "2026-01-22", + "Open": 184.7399951080077, + "Close": 184.82998657226562, + "Volume": 139636600 + }, + { + "Date": "2026-01-23", + "Open": 187.48984685190618, + "Close": 187.6598358154297, + "Volume": 142748100 + }, + { + "Date": "2026-01-26", + "Open": 187.1498802806874, + "Close": 186.4599151611328, + "Volume": 124799600 + }, + { + "Date": "2026-01-27", + "Open": 187.22986667366473, + "Close": 188.50979614257812, + "Volume": 143711600 + }, + { + "Date": "2026-01-28", + "Open": 191.25965707901594, + "Close": 191.5096435546875, + "Volume": 148552700 + }, + { + "Date": "2026-01-29", + "Open": 191.32963792417547, + "Close": 192.49957275390625, + "Volume": 171764400 + }, + { + "Date": "2026-01-30", + "Open": 191.19965692455457, + "Close": 191.11965942382812, + "Volume": 179489500 + }, + { + "Date": "2026-02-02", + "Open": 187.1898706566695, + "Close": 185.59996032714844, + "Volume": 165794100 + }, + { + "Date": "2026-02-03", + "Open": 186.22992037566058, + "Close": 180.33023071289062, + "Volume": 204019600 + }, + { + "Date": "2026-02-04", + "Open": 179.45029148582987, + "Close": 174.18057250976562, + "Volume": 207014100 + }, + { + "Date": "2026-02-05", + "Open": 174.92051964769362, + "Close": 171.87069702148438, + "Volume": 206312900 + }, + { + "Date": "2026-02-06", + "Open": 176.6804343618602, + "Close": 185.39996337890625, + "Volume": 231346200 + }, + { + "Date": "2026-02-09", + "Open": 184.25002288009932, + "Close": 190.0297088623047, + "Volume": 196387400 + }, + { + "Date": "2026-02-10", + "Open": 191.36964298604585, + "Close": 188.52978515625, + "Volume": 136764800 + }, + { + "Date": "2026-02-11", + "Open": 192.43958265041238, + "Close": 190.0397186279297, + "Volume": 144192700 + }, + { + "Date": "2026-02-12", + "Open": 193.01955263160718, + "Close": 186.9298858642578, + "Volume": 189932500 + }, + { + "Date": "2026-02-13", + "Open": 187.4698554447334, + "Close": 182.80010986328125, + "Volume": 161888000 + }, + { + "Date": "2026-02-17", + "Open": 181.74016448672575, + "Close": 184.95999145507812, + "Volume": 162276900 + }, + { + "Date": "2026-02-18", + "Open": 188.73978069812654, + "Close": 187.96981811523438, + "Volume": 164749100 + }, + { + "Date": "2026-02-19", + "Open": 187.04988063530703, + "Close": 187.88983154296875, + "Volume": 126554500 + }, + { + "Date": "2026-02-20", + "Open": 186.5599139825128, + "Close": 189.8097381591797, + "Volume": 178422300 + }, + { + "Date": "2026-02-23", + "Open": 191.3896412925324, + "Close": 191.53964233398438, + "Volume": 171584800 + }, + { + "Date": "2026-02-24", + "Open": 191.47964208446245, + "Close": 192.83956909179688, + "Volume": 175123600 + }, + { + "Date": "2026-02-25", + "Open": 194.43946745531196, + "Close": 195.54940795898438, + "Volume": 250637100 + }, + { + "Date": "2026-02-26", + "Open": 194.25948668244985, + "Close": 184.87998962402344, + "Volume": 360807900 + }, + { + "Date": "2026-02-27", + "Open": 181.2401979138715, + "Close": 177.180419921875, + "Volume": 311636500 + }, + { + "Date": "2026-03-02", + "Open": 175.00052620838028, + "Close": 182.47012329101562, + "Volume": 209095300 + }, + { + "Date": "2026-03-03", + "Open": 178.4803396065267, + "Close": 180.04025268554688, + "Volume": 178099400 + }, + { + "Date": "2026-03-04", + "Open": 180.4302401537762, + "Close": 183.03009033203125, + "Volume": 177731200 + }, + { + "Date": "2026-03-05", + "Open": 181.1601973472636, + "Close": 183.330078125, + "Volume": 198779700 + }, + { + "Date": "2026-03-06", + "Open": 179.83025866705609, + "Close": 177.8103790283203, + "Volume": 189021900 + }, + { + "Date": "2026-03-09", + "Open": 176.82042919903367, + "Close": 182.64010620117188, + "Volume": 177213600 + }, + { + "Date": "2026-03-10", + "Open": 182.39012758732315, + "Close": 184.760009765625, + "Volume": 179118500 + }, + { + "Date": "2026-03-11", + "Open": 185.91000366210938, + "Close": 186.02999877929688, + "Volume": 145280400 + }, + { + "Date": "2026-03-12", + "Open": 184.0500030517578, + "Close": 183.13999938964844, + "Volume": 155762700 + }, + { + "Date": "2026-03-13", + "Open": 184.9199981689453, + "Close": 180.25, + "Volume": 160988400 + }, + { + "Date": "2026-03-16", + "Open": 182.97000122070312, + "Close": 183.22000122070312, + "Volume": 217307400 + }, + { + "Date": "2026-03-17", + "Open": 185.05999755859375, + "Close": 181.92999267578125, + "Volume": 182497800 + }, + { + "Date": "2026-03-18", + "Open": 182.47999572753906, + "Close": 180.39999389648438, + "Volume": 156683100 + }, + { + "Date": "2026-03-19", + "Open": 178.00999450683594, + "Close": 178.55999755859375, + "Volume": 170968500 + }, + { + "Date": "2026-03-20", + "Open": 178.0, + "Close": 172.6999969482422, + "Volume": 241323500 + }, + { + "Date": "2026-03-23", + "Open": 177.25999450683594, + "Close": 175.63999938964844, + "Volume": 182836300 + }, + { + "Date": "2026-03-24", + "Open": 174.8300018310547, + "Close": 175.1999969482422, + "Volume": 147667800 + }, + { + "Date": "2026-03-25", + "Open": 177.10000610351562, + "Close": 178.67999267578125, + "Volume": 162602100 + }, + { + "Date": "2026-03-26", + "Open": 176.07000732421875, + "Close": 171.24000549316406, + "Volume": 186152200 + }, + { + "Date": "2026-03-27", + "Open": 170.0, + "Close": 167.52000427246094, + "Volume": 196212700 + }, + { + "Date": "2026-03-30", + "Open": 168.77999877929688, + "Close": 165.1699981689453, + "Volume": 185627000 + }, + { + "Date": "2026-03-31", + "Open": 166.97000122070312, + "Close": 174.39999389648438, + "Volume": 226181300 + }, + { + "Date": "2026-04-01", + "Open": 176.0, + "Close": 175.75, + "Volume": 168132000 + }, + { + "Date": "2026-04-02", + "Open": 172.17999267578125, + "Close": 177.38999938964844, + "Volume": 143143200 + }, + { + "Date": "2026-04-06", + "Open": 177.16000366210938, + "Close": 177.63999938964844, + "Volume": 107564300 + }, + { + "Date": "2026-04-07", + "Open": 175.72999572753906, + "Close": 178.10000610351562, + "Volume": 126903800 + }, + { + "Date": "2026-04-08", + "Open": 184.4499969482422, + "Close": 181.07009887695312, + "Volume": 63770300 + } + ], + "NOC": [ + { + "Date": "2025-11-26", + "Open": 565.4994761966863, + "Close": 563.0175170898438, + "Volume": 445800 + }, + { + "Date": "2025-11-28", + "Open": 563.2557584232069, + "Close": 568.1204223632812, + "Volume": 421800 + }, + { + "Date": "2025-12-01", + "Open": 565.9174645794594, + "Close": 543.7684326171875, + "Volume": 794700 + }, + { + "Date": "2025-12-02", + "Open": 544.9347026178433, + "Close": 545.2237548828125, + "Volume": 779300 + }, + { + "Date": "2025-12-03", + "Open": 547.805521934066, + "Close": 551.5535278320312, + "Volume": 890000 + }, + { + "Date": "2025-12-04", + "Open": 551.0750346546336, + "Close": 551.2344970703125, + "Volume": 753000 + }, + { + "Date": "2025-12-05", + "Open": 549.7392981951729, + "Close": 547.2173461914062, + "Volume": 785500 + }, + { + "Date": "2025-12-08", + "Open": 547.247285112002, + "Close": 551.792724609375, + "Volume": 706000 + }, + { + "Date": "2025-12-09", + "Open": 552.3509184470463, + "Close": 548.8720703125, + "Volume": 410900 + }, + { + "Date": "2025-12-10", + "Open": 547.2472942684584, + "Close": 553.5869750976562, + "Volume": 680000 + }, + { + "Date": "2025-12-11", + "Open": 555.7799511895197, + "Close": 558.2520141601562, + "Volume": 618200 + }, + { + "Date": "2025-12-12", + "Open": 561.3920075888631, + "Close": 567.9410400390625, + "Volume": 784400 + }, + { + "Date": "2025-12-15", + "Open": 567.3229883672274, + "Close": 573.9517211914062, + "Volume": 448800 + }, + { + "Date": "2025-12-16", + "Open": 571.6690656314701, + "Close": 566.904296875, + "Volume": 488200 + }, + { + "Date": "2025-12-17", + "Open": 560.993239188384, + "Close": 562.3887939453125, + "Volume": 761800 + }, + { + "Date": "2025-12-18", + "Open": 562.1993813580103, + "Close": 557.7337036132812, + "Volume": 950200 + }, + { + "Date": "2025-12-19", + "Open": 556.6870447941835, + "Close": 566.6452026367188, + "Volume": 1329800 + }, + { + "Date": "2025-12-22", + "Open": 567.0837622546991, + "Close": 582.7933959960938, + "Volume": 530100 + }, + { + "Date": "2025-12-23", + "Open": 583.41149643459, + "Close": 578.2081298828125, + "Volume": 564700 + }, + { + "Date": "2025-12-24", + "Open": 579.3743642347856, + "Close": 580.4907836914062, + "Volume": 202600 + }, + { + "Date": "2025-12-26", + "Open": 580.8497121440928, + "Close": 575.5267333984375, + "Volume": 230400 + }, + { + "Date": "2025-12-29", + "Open": 576.0749316059457, + "Close": 575.9354248046875, + "Volume": 250000 + }, + { + "Date": "2025-12-30", + "Open": 577.0418721696664, + "Close": 572.7356567382812, + "Volume": 526200 + }, + { + "Date": "2025-12-31", + "Open": 573.3736245597054, + "Close": 568.3895874023438, + "Volume": 419600 + }, + { + "Date": "2026-01-02", + "Open": 567.7715800471012, + "Close": 583.7902221679688, + "Volume": 477400 + }, + { + "Date": "2026-01-05", + "Open": 592.0637841669228, + "Close": 609.3683471679688, + "Volume": 941700 + }, + { + "Date": "2026-01-06", + "Open": 612.597985098467, + "Close": 608.6605834960938, + "Volume": 997900 + }, + { + "Date": "2026-01-07", + "Open": 614.4520646844004, + "Close": 575.1679077148438, + "Volume": 1674500 + }, + { + "Date": "2026-01-08", + "Open": 615.9074110511986, + "Close": 588.9038696289062, + "Volume": 3608000 + }, + { + "Date": "2026-01-09", + "Open": 588.794243874383, + "Close": 616.8444213867188, + "Volume": 1449800 + }, + { + "Date": "2026-01-12", + "Open": 621.6390154046429, + "Close": 627.3108520507812, + "Volume": 1262600 + }, + { + "Date": "2026-01-13", + "Open": 637.1194145756302, + "Close": 623.5030517578125, + "Volume": 1153800 + }, + { + "Date": "2026-01-14", + "Open": 623.0046343133185, + "Close": 651.0548095703125, + "Volume": 1480900 + }, + { + "Date": "2026-01-15", + "Open": 638.3256125658513, + "Close": 652.5201416015625, + "Volume": 965600 + }, + { + "Date": "2026-01-16", + "Open": 655.5005767901336, + "Close": 664.7709350585938, + "Volume": 968900 + }, + { + "Date": "2026-01-20", + "Open": 663.8039914221893, + "Close": 655.2015380859375, + "Volume": 1000500 + }, + { + "Date": "2026-01-21", + "Open": 656.8661786970227, + "Close": 662.0396118164062, + "Volume": 1011100 + }, + { + "Date": "2026-01-22", + "Open": 659.0691744134884, + "Close": 668.2996215820312, + "Volume": 601900 + }, + { + "Date": "2026-01-23", + "Open": 672.047583999213, + "Close": 670.8015747070312, + "Volume": 597600 + }, + { + "Date": "2026-01-26", + "Open": 667.8610028762623, + "Close": 658.8598022460938, + "Volume": 1024600 + }, + { + "Date": "2026-01-27", + "Open": 647.5759652805531, + "Close": 676.5730590820312, + "Volume": 1363400 + }, + { + "Date": "2026-01-28", + "Open": 672.306783198037, + "Close": 686.929931640625, + "Volume": 1222400 + }, + { + "Date": "2026-01-29", + "Open": 693.229783171449, + "Close": 693.1300659179688, + "Volume": 1064200 + }, + { + "Date": "2026-01-30", + "Open": 685.8035173375249, + "Close": 690.0499267578125, + "Volume": 953100 + }, + { + "Date": "2026-02-02", + "Open": 682.8131132294691, + "Close": 682.8330688476562, + "Volume": 1180100 + }, + { + "Date": "2026-02-03", + "Open": 691.9837562176125, + "Close": 702.7293090820312, + "Volume": 942500 + }, + { + "Date": "2026-02-04", + "Open": 703.496831193615, + "Close": 687.5479125976562, + "Volume": 1732000 + }, + { + "Date": "2026-02-05", + "Open": 678.0782466321564, + "Close": 694.2763671875, + "Volume": 845300 + }, + { + "Date": "2026-02-06", + "Open": 699.7588438618571, + "Close": 706.8461303710938, + "Volume": 634800 + }, + { + "Date": "2026-02-09", + "Open": 709.8764592638414, + "Close": 695.7915649414062, + "Volume": 693900 + }, + { + "Date": "2026-02-10", + "Open": 700.0778228659591, + "Close": 682.8131103515625, + "Volume": 956100 + }, + { + "Date": "2026-02-11", + "Open": 680.1616458022204, + "Close": 676.662841796875, + "Volume": 865000 + }, + { + "Date": "2026-02-12", + "Open": 678.5766908374293, + "Close": 692.8410034179688, + "Volume": 887400 + }, + { + "Date": "2026-02-13", + "Open": 694.5754278385357, + "Close": 700.3270263671875, + "Volume": 676200 + }, + { + "Date": "2026-02-17", + "Open": 700.3170580313423, + "Close": 698.8816528320312, + "Volume": 614500 + }, + { + "Date": "2026-02-18", + "Open": 707.7033856463286, + "Close": 722.5159912109375, + "Volume": 1194600 + }, + { + "Date": "2026-02-19", + "Open": 724.9382118847554, + "Close": 734.5175170898438, + "Volume": 1008400 + }, + { + "Date": "2026-02-20", + "Open": 732.6534797234574, + "Close": 721.25, + "Volume": 744100 + }, + { + "Date": "2026-02-23", + "Open": 721.260009765625, + "Close": 725.3900146484375, + "Volume": 567200 + }, + { + "Date": "2026-02-24", + "Open": 726.5599975585938, + "Close": 727.72998046875, + "Volume": 735000 + }, + { + "Date": "2026-02-25", + "Open": 727.4000244140625, + "Close": 703.6500244140625, + "Volume": 1634900 + }, + { + "Date": "2026-02-26", + "Open": 703.0, + "Close": 710.9000244140625, + "Volume": 588000 + }, + { + "Date": "2026-02-27", + "Open": 720.0, + "Close": 724.3800048828125, + "Volume": 896400 + }, + { + "Date": "2026-03-02", + "Open": 745.0, + "Close": 768.02001953125, + "Volume": 1474400 + }, + { + "Date": "2026-03-03", + "Open": 768.8499755859375, + "Close": 759.1099853515625, + "Volume": 1304800 + }, + { + "Date": "2026-03-04", + "Open": 757.5, + "Close": 753.8400268554688, + "Volume": 1205100 + }, + { + "Date": "2026-03-05", + "Open": 749.6400146484375, + "Close": 740.010009765625, + "Volume": 918800 + }, + { + "Date": "2026-03-06", + "Open": 742.27001953125, + "Close": 756.1300048828125, + "Volume": 772900 + }, + { + "Date": "2026-03-09", + "Open": 763.0, + "Close": 747.3400268554688, + "Volume": 910400 + }, + { + "Date": "2026-03-10", + "Open": 738.0, + "Close": 734.97998046875, + "Volume": 642000 + }, + { + "Date": "2026-03-11", + "Open": 730.739990234375, + "Close": 733.1799926757812, + "Volume": 622200 + }, + { + "Date": "2026-03-12", + "Open": 736.4400024414062, + "Close": 736.2999877929688, + "Volume": 753200 + }, + { + "Date": "2026-03-13", + "Open": 739.9500122070312, + "Close": 733.7100219726562, + "Volume": 481900 + }, + { + "Date": "2026-03-16", + "Open": 733.530029296875, + "Close": 735.9600219726562, + "Volume": 604600 + }, + { + "Date": "2026-03-17", + "Open": 734.4400024414062, + "Close": 724.030029296875, + "Volume": 764400 + }, + { + "Date": "2026-03-18", + "Open": 729.989990234375, + "Close": 724.8400268554688, + "Volume": 545500 + }, + { + "Date": "2026-03-19", + "Open": 719.0800170898438, + "Close": 714.1500244140625, + "Volume": 849700 + }, + { + "Date": "2026-03-20", + "Open": 714.719970703125, + "Close": 706.9500122070312, + "Volume": 1718000 + }, + { + "Date": "2026-03-23", + "Open": 705.8499755859375, + "Close": 680.0, + "Volume": 1225900 + }, + { + "Date": "2026-03-24", + "Open": 670.0, + "Close": 682.1599731445312, + "Volume": 730600 + }, + { + "Date": "2026-03-25", + "Open": 685.47998046875, + "Close": 691.2100219726562, + "Volume": 579500 + }, + { + "Date": "2026-03-26", + "Open": 689.6500244140625, + "Close": 691.989990234375, + "Volume": 543100 + }, + { + "Date": "2026-03-27", + "Open": 692.260009765625, + "Close": 679.0, + "Volume": 581800 + }, + { + "Date": "2026-03-30", + "Open": 689.0399780273438, + "Close": 671.5900268554688, + "Volume": 927300 + }, + { + "Date": "2026-03-31", + "Open": 679.8599853515625, + "Close": 682.239990234375, + "Volume": 551200 + }, + { + "Date": "2026-04-01", + "Open": 689.3400268554688, + "Close": 697.0, + "Volume": 551300 + }, + { + "Date": "2026-04-02", + "Open": 700.7000122070312, + "Close": 702.5, + "Volume": 613000 + }, + { + "Date": "2026-04-06", + "Open": 701.0, + "Close": 695.7899780273438, + "Volume": 792500 + }, + { + "Date": "2026-04-07", + "Open": 690.1400146484375, + "Close": 690.5, + "Volume": 607000 + }, + { + "Date": "2026-04-08", + "Open": 677.469970703125, + "Close": 687.6500244140625, + "Volume": 240718 + } + ], + "NVST": [ + { + "Date": "2025-11-26", + "Open": 21.030000686645508, + "Close": 20.989999771118164, + "Volume": 1419500 + }, + { + "Date": "2025-11-28", + "Open": 20.950000762939453, + "Close": 20.899999618530273, + "Volume": 570100 + }, + { + "Date": "2025-12-01", + "Open": 20.600000381469727, + "Close": 20.770000457763672, + "Volume": 1214900 + }, + { + "Date": "2025-12-02", + "Open": 20.81999969482422, + "Close": 20.18000030517578, + "Volume": 2443200 + }, + { + "Date": "2025-12-03", + "Open": 20.31999969482422, + "Close": 20.450000762939453, + "Volume": 2125000 + }, + { + "Date": "2025-12-04", + "Open": 20.360000610351562, + "Close": 20.1299991607666, + "Volume": 1838500 + }, + { + "Date": "2025-12-05", + "Open": 20.15999984741211, + "Close": 20.229999542236328, + "Volume": 2412000 + }, + { + "Date": "2025-12-08", + "Open": 20.229999542236328, + "Close": 20.010000228881836, + "Volume": 1966200 + }, + { + "Date": "2025-12-09", + "Open": 20.239999771118164, + "Close": 20.6200008392334, + "Volume": 2620500 + }, + { + "Date": "2025-12-10", + "Open": 20.729999542236328, + "Close": 22.100000381469727, + "Volume": 4484700 + }, + { + "Date": "2025-12-11", + "Open": 22.170000076293945, + "Close": 22.139999389648438, + "Volume": 2143000 + }, + { + "Date": "2025-12-12", + "Open": 22.18000030517578, + "Close": 21.969999313354492, + "Volume": 2048300 + }, + { + "Date": "2025-12-15", + "Open": 22.149999618530273, + "Close": 22.059999465942383, + "Volume": 2266900 + }, + { + "Date": "2025-12-16", + "Open": 22.010000228881836, + "Close": 21.899999618530273, + "Volume": 3046600 + }, + { + "Date": "2025-12-17", + "Open": 21.8799991607666, + "Close": 21.850000381469727, + "Volume": 2551000 + }, + { + "Date": "2025-12-18", + "Open": 22.100000381469727, + "Close": 22.25, + "Volume": 3559800 + }, + { + "Date": "2025-12-19", + "Open": 22.190000534057617, + "Close": 22.280000686645508, + "Volume": 4234300 + }, + { + "Date": "2025-12-22", + "Open": 22.280000686645508, + "Close": 22.440000534057617, + "Volume": 2278200 + }, + { + "Date": "2025-12-23", + "Open": 22.25, + "Close": 21.8700008392334, + "Volume": 2266300 + }, + { + "Date": "2025-12-24", + "Open": 21.979999542236328, + "Close": 22.0, + "Volume": 589700 + }, + { + "Date": "2025-12-26", + "Open": 21.940000534057617, + "Close": 21.989999771118164, + "Volume": 1300100 + }, + { + "Date": "2025-12-29", + "Open": 21.950000762939453, + "Close": 21.809999465942383, + "Volume": 1463500 + }, + { + "Date": "2025-12-30", + "Open": 21.799999237060547, + "Close": 21.90999984741211, + "Volume": 1400900 + }, + { + "Date": "2025-12-31", + "Open": 21.899999618530273, + "Close": 21.709999084472656, + "Volume": 1216800 + }, + { + "Date": "2026-01-02", + "Open": 21.84000015258789, + "Close": 21.690000534057617, + "Volume": 1395600 + }, + { + "Date": "2026-01-05", + "Open": 21.68000030517578, + "Close": 22.549999237060547, + "Volume": 1734300 + }, + { + "Date": "2026-01-06", + "Open": 22.530000686645508, + "Close": 23.209999084472656, + "Volume": 2218500 + }, + { + "Date": "2026-01-07", + "Open": 23.270000457763672, + "Close": 22.93000030517578, + "Volume": 2667400 + }, + { + "Date": "2026-01-08", + "Open": 22.90999984741211, + "Close": 23.6200008392334, + "Volume": 1875500 + }, + { + "Date": "2026-01-09", + "Open": 23.600000381469727, + "Close": 23.6299991607666, + "Volume": 2500400 + }, + { + "Date": "2026-01-12", + "Open": 23.450000762939453, + "Close": 23.3799991607666, + "Volume": 3130500 + }, + { + "Date": "2026-01-13", + "Open": 23.440000534057617, + "Close": 23.229999542236328, + "Volume": 1746300 + }, + { + "Date": "2026-01-14", + "Open": 23.18000030517578, + "Close": 24.200000762939453, + "Volume": 3126500 + }, + { + "Date": "2026-01-15", + "Open": 24.170000076293945, + "Close": 24.690000534057617, + "Volume": 3660800 + }, + { + "Date": "2026-01-16", + "Open": 24.700000762939453, + "Close": 25.239999771118164, + "Volume": 4039500 + }, + { + "Date": "2026-01-20", + "Open": 25.229999542236328, + "Close": 24.34000015258789, + "Volume": 2659100 + }, + { + "Date": "2026-01-21", + "Open": 24.6299991607666, + "Close": 24.670000076293945, + "Volume": 2559000 + }, + { + "Date": "2026-01-22", + "Open": 24.790000915527344, + "Close": 24.40999984741211, + "Volume": 1843500 + }, + { + "Date": "2026-01-23", + "Open": 24.299999237060547, + "Close": 23.84000015258789, + "Volume": 1753500 + }, + { + "Date": "2026-01-26", + "Open": 23.860000610351562, + "Close": 24.049999237060547, + "Volume": 1946900 + }, + { + "Date": "2026-01-27", + "Open": 23.940000534057617, + "Close": 24.110000610351562, + "Volume": 1717800 + }, + { + "Date": "2026-01-28", + "Open": 24.110000610351562, + "Close": 24.079999923706055, + "Volume": 2676200 + }, + { + "Date": "2026-01-29", + "Open": 24.170000076293945, + "Close": 23.389999389648438, + "Volume": 3327000 + }, + { + "Date": "2026-01-30", + "Open": 23.329999923706055, + "Close": 23.469999313354492, + "Volume": 3283900 + }, + { + "Date": "2026-02-02", + "Open": 23.31999969482422, + "Close": 23.260000228881836, + "Volume": 4978600 + }, + { + "Date": "2026-02-03", + "Open": 23.360000610351562, + "Close": 22.90999984741211, + "Volume": 3309200 + }, + { + "Date": "2026-02-04", + "Open": 23.260000228881836, + "Close": 23.65999984741211, + "Volume": 3336300 + }, + { + "Date": "2026-02-05", + "Open": 23.780000686645508, + "Close": 24.709999084472656, + "Volume": 9458600 + }, + { + "Date": "2026-02-06", + "Open": 27.905000686645508, + "Close": 29.100000381469727, + "Volume": 9980900 + }, + { + "Date": "2026-02-09", + "Open": 29.1299991607666, + "Close": 29.360000610351562, + "Volume": 4899300 + }, + { + "Date": "2026-02-10", + "Open": 29.530000686645508, + "Close": 30.170000076293945, + "Volume": 3986800 + }, + { + "Date": "2026-02-11", + "Open": 30.219999313354492, + "Close": 30.260000228881836, + "Volume": 3500000 + }, + { + "Date": "2026-02-12", + "Open": 30.09000015258789, + "Close": 28.770000457763672, + "Volume": 4347500 + }, + { + "Date": "2026-02-13", + "Open": 29.0, + "Close": 28.969999313354492, + "Volume": 2193400 + }, + { + "Date": "2026-02-17", + "Open": 28.75, + "Close": 28.06999969482422, + "Volume": 3199900 + }, + { + "Date": "2026-02-18", + "Open": 28.010000228881836, + "Close": 28.5, + "Volume": 3598900 + }, + { + "Date": "2026-02-19", + "Open": 28.5, + "Close": 28.719999313354492, + "Volume": 2459600 + }, + { + "Date": "2026-02-20", + "Open": 28.549999237060547, + "Close": 29.1200008392334, + "Volume": 2625100 + }, + { + "Date": "2026-02-23", + "Open": 29.0, + "Close": 28.979999542236328, + "Volume": 2429400 + }, + { + "Date": "2026-02-24", + "Open": 28.959999084472656, + "Close": 29.43000030517578, + "Volume": 2303000 + }, + { + "Date": "2026-02-25", + "Open": 29.549999237060547, + "Close": 29.59000015258789, + "Volume": 2612700 + }, + { + "Date": "2026-02-26", + "Open": 29.809999465942383, + "Close": 29.299999237060547, + "Volume": 2882700 + }, + { + "Date": "2026-02-27", + "Open": 28.829999923706055, + "Close": 29.209999084472656, + "Volume": 2479500 + }, + { + "Date": "2026-03-02", + "Open": 28.84000015258789, + "Close": 29.440000534057617, + "Volume": 2502700 + }, + { + "Date": "2026-03-03", + "Open": 28.3700008392334, + "Close": 28.670000076293945, + "Volume": 2755500 + }, + { + "Date": "2026-03-04", + "Open": 28.959999084472656, + "Close": 28.43000030517578, + "Volume": 1320900 + }, + { + "Date": "2026-03-05", + "Open": 28.030000686645508, + "Close": 27.93000030517578, + "Volume": 1947900 + }, + { + "Date": "2026-03-06", + "Open": 27.389999389648438, + "Close": 26.860000610351562, + "Volume": 2878800 + }, + { + "Date": "2026-03-09", + "Open": 26.399999618530273, + "Close": 26.700000762939453, + "Volume": 2656400 + }, + { + "Date": "2026-03-10", + "Open": 26.81999969482422, + "Close": 26.0, + "Volume": 2874100 + }, + { + "Date": "2026-03-11", + "Open": 25.84000015258789, + "Close": 26.610000610351562, + "Volume": 2850800 + }, + { + "Date": "2026-03-12", + "Open": 26.079999923706055, + "Close": 25.440000534057617, + "Volume": 1967900 + }, + { + "Date": "2026-03-13", + "Open": 25.690000534057617, + "Close": 24.610000610351562, + "Volume": 3280000 + }, + { + "Date": "2026-03-16", + "Open": 24.950000762939453, + "Close": 25.020000457763672, + "Volume": 2469700 + }, + { + "Date": "2026-03-17", + "Open": 25.309999465942383, + "Close": 26.049999237060547, + "Volume": 2600900 + }, + { + "Date": "2026-03-18", + "Open": 25.559999465942383, + "Close": 25.219999313354492, + "Volume": 2156900 + }, + { + "Date": "2026-03-19", + "Open": 24.940000534057617, + "Close": 25.260000228881836, + "Volume": 2061600 + }, + { + "Date": "2026-03-20", + "Open": 25.239999771118164, + "Close": 24.889999389648438, + "Volume": 2318100 + }, + { + "Date": "2026-03-23", + "Open": 25.790000915527344, + "Close": 25.81999969482422, + "Volume": 2232300 + }, + { + "Date": "2026-03-24", + "Open": 25.43000030517578, + "Close": 26.030000686645508, + "Volume": 1614300 + }, + { + "Date": "2026-03-25", + "Open": 26.389999389648438, + "Close": 26.139999389648438, + "Volume": 2167400 + }, + { + "Date": "2026-03-26", + "Open": 25.790000915527344, + "Close": 25.84000015258789, + "Volume": 1733200 + }, + { + "Date": "2026-03-27", + "Open": 25.68000030517578, + "Close": 24.600000381469727, + "Volume": 3264900 + }, + { + "Date": "2026-03-30", + "Open": 24.90999984741211, + "Close": 24.260000228881836, + "Volume": 2071100 + }, + { + "Date": "2026-03-31", + "Open": 24.770000457763672, + "Close": 25.3700008392334, + "Volume": 3864500 + }, + { + "Date": "2026-04-01", + "Open": 25.6299991607666, + "Close": 25.899999618530273, + "Volume": 2735100 + }, + { + "Date": "2026-04-02", + "Open": 25.079999923706055, + "Close": 25.809999465942383, + "Volume": 1695900 + }, + { + "Date": "2026-04-06", + "Open": 25.559999465942383, + "Close": 25.809999465942383, + "Volume": 1257300 + }, + { + "Date": "2026-04-07", + "Open": 25.610000610351562, + "Close": 25.290000915527344, + "Volume": 3060800 + }, + { + "Date": "2026-04-08", + "Open": 26.68000030517578, + "Close": 26.774999618530273, + "Volume": 1042604 + } + ], + "NSC": [ + { + "Date": "2025-11-26", + "Open": 287.7885074733144, + "Close": 288.7542419433594, + "Volume": 951200 + }, + { + "Date": "2025-11-28", + "Open": 288.39583768546146, + "Close": 290.80517578125, + "Volume": 453400 + }, + { + "Date": "2025-12-01", + "Open": 290.07838353736946, + "Close": 288.55511474609375, + "Volume": 1592500 + }, + { + "Date": "2025-12-02", + "Open": 288.54517161726136, + "Close": 290.4666748046875, + "Volume": 2389900 + }, + { + "Date": "2025-12-03", + "Open": 290.8051911641943, + "Close": 292.7565612792969, + "Volume": 1479200 + }, + { + "Date": "2025-12-04", + "Open": 291.9202497551491, + "Close": 293.8318176269531, + "Volume": 1553500 + }, + { + "Date": "2025-12-05", + "Open": 292.40810016727914, + "Close": 292.89593505859375, + "Volume": 1045100 + }, + { + "Date": "2025-12-08", + "Open": 293.7123499813747, + "Close": 291.711181640625, + "Volume": 967800 + }, + { + "Date": "2025-12-09", + "Open": 291.1038746871577, + "Close": 288.2564392089844, + "Volume": 1704000 + }, + { + "Date": "2025-12-10", + "Open": 288.4356332329447, + "Close": 292.96563720703125, + "Volume": 1652500 + }, + { + "Date": "2025-12-11", + "Open": 291.133739709659, + "Close": 292.7665100097656, + "Volume": 1946500 + }, + { + "Date": "2025-12-12", + "Open": 294.0110080507199, + "Close": 295.6736755371094, + "Volume": 1690100 + }, + { + "Date": "2025-12-15", + "Open": 296.6891712881029, + "Close": 298.172607421875, + "Volume": 1570100 + }, + { + "Date": "2025-12-16", + "Open": 298.22242691122045, + "Close": 292.706787109375, + "Volume": 2334400 + }, + { + "Date": "2025-12-17", + "Open": 292.7067864221391, + "Close": 293.1348876953125, + "Volume": 1118600 + }, + { + "Date": "2025-12-18", + "Open": 293.52319435086673, + "Close": 290.54632568359375, + "Volume": 1274200 + }, + { + "Date": "2025-12-19", + "Open": 289.76974156653375, + "Close": 290.128173828125, + "Volume": 1368300 + }, + { + "Date": "2025-12-22", + "Open": 290.23768717429243, + "Close": 290.3173522949219, + "Volume": 1017100 + }, + { + "Date": "2025-12-23", + "Open": 290.2476333367791, + "Close": 290.5960998535156, + "Volume": 1069800 + }, + { + "Date": "2025-12-24", + "Open": 290.0186533221392, + "Close": 291.4224548339844, + "Volume": 389300 + }, + { + "Date": "2025-12-26", + "Open": 291.422447535803, + "Close": 289.6801452636719, + "Volume": 357000 + }, + { + "Date": "2025-12-29", + "Open": 290.2974165109087, + "Close": 290.7653503417969, + "Volume": 505500 + }, + { + "Date": "2025-12-30", + "Open": 290.26753052667414, + "Close": 288.8338623046875, + "Volume": 621500 + }, + { + "Date": "2025-12-31", + "Open": 289.2122155924398, + "Close": 287.45001220703125, + "Volume": 719900 + }, + { + "Date": "2026-01-02", + "Open": 287.61928632382825, + "Close": 286.5539855957031, + "Volume": 1567700 + }, + { + "Date": "2026-01-05", + "Open": 285.65793265544517, + "Close": 286.6535339355469, + "Volume": 1052800 + }, + { + "Date": "2026-01-06", + "Open": 286.1159176209948, + "Close": 289.86932373046875, + "Volume": 991200 + }, + { + "Date": "2026-01-07", + "Open": 290.32727319829854, + "Close": 282.8403625488281, + "Volume": 1198700 + }, + { + "Date": "2026-01-08", + "Open": 282.16337573303485, + "Close": 288.44561767578125, + "Volume": 725800 + }, + { + "Date": "2026-01-09", + "Open": 289.2520281776396, + "Close": 285.9466247558594, + "Volume": 786800 + }, + { + "Date": "2026-01-12", + "Open": 283.7463573229554, + "Close": 287.4599609375, + "Volume": 956400 + }, + { + "Date": "2026-01-13", + "Open": 287.56948105592534, + "Close": 286.93231201171875, + "Volume": 529600 + }, + { + "Date": "2026-01-14", + "Open": 285.4886849339477, + "Close": 285.1103515625, + "Volume": 619400 + }, + { + "Date": "2026-01-15", + "Open": 286.2950952666237, + "Close": 289.490966796875, + "Volume": 1070900 + }, + { + "Date": "2026-01-16", + "Open": 289.3018252379396, + "Close": 289.35162353515625, + "Volume": 1467000 + }, + { + "Date": "2026-01-20", + "Open": 285.3791856866161, + "Close": 279.15667724609375, + "Volume": 2240200 + }, + { + "Date": "2026-01-21", + "Open": 281.1478624835948, + "Close": 287.8283386230469, + "Volume": 1239200 + }, + { + "Date": "2026-01-22", + "Open": 288.0374098817003, + "Close": 287.80841064453125, + "Volume": 958100 + }, + { + "Date": "2026-01-23", + "Open": 288.15688622330214, + "Close": 286.1457824707031, + "Volume": 940400 + }, + { + "Date": "2026-01-26", + "Open": 286.84267041332475, + "Close": 286.9920349121094, + "Volume": 973400 + }, + { + "Date": "2026-01-27", + "Open": 287.58938163009316, + "Close": 287.69891357421875, + "Volume": 1502600 + }, + { + "Date": "2026-01-28", + "Open": 286.73316016402055, + "Close": 283.21868896484375, + "Volume": 766000 + }, + { + "Date": "2026-01-29", + "Open": 282.75075954754976, + "Close": 288.8836669921875, + "Volume": 1125700 + }, + { + "Date": "2026-01-30", + "Open": 285.518549889142, + "Close": 289.95892333984375, + "Volume": 942300 + }, + { + "Date": "2026-02-02", + "Open": 289.54076561268755, + "Close": 290.1679992675781, + "Volume": 1153100 + }, + { + "Date": "2026-02-03", + "Open": 288.31617184541386, + "Close": 297.0077819824219, + "Volume": 1659700 + }, + { + "Date": "2026-02-04", + "Open": 299.09855215908385, + "Close": 305.49029541015625, + "Volume": 1425800 + }, + { + "Date": "2026-02-05", + "Open": 305.70933167640254, + "Close": 305.55999755859375, + "Volume": 2020300 + }, + { + "Date": "2026-02-06", + "Open": 303.4700012207031, + "Close": 306.4800109863281, + "Volume": 1166500 + }, + { + "Date": "2026-02-09", + "Open": 305.489990234375, + "Close": 305.7200012207031, + "Volume": 1228200 + }, + { + "Date": "2026-02-10", + "Open": 306.0400085449219, + "Close": 315.45001220703125, + "Volume": 1525500 + }, + { + "Date": "2026-02-11", + "Open": 315.45001220703125, + "Close": 317.2900085449219, + "Volume": 1376300 + }, + { + "Date": "2026-02-12", + "Open": 318.5899963378906, + "Close": 314.5400085449219, + "Volume": 1293500 + }, + { + "Date": "2026-02-13", + "Open": 313.25, + "Close": 314.94000244140625, + "Volume": 746500 + }, + { + "Date": "2026-02-17", + "Open": 315.6600036621094, + "Close": 316.1199951171875, + "Volume": 1016000 + }, + { + "Date": "2026-02-18", + "Open": 315.0, + "Close": 316.760009765625, + "Volume": 1337500 + }, + { + "Date": "2026-02-19", + "Open": 317.0, + "Close": 314.04998779296875, + "Volume": 1224600 + }, + { + "Date": "2026-02-20", + "Open": 313.7799987792969, + "Close": 316.2300109863281, + "Volume": 1355200 + }, + { + "Date": "2026-02-23", + "Open": 317.739990234375, + "Close": 315.0299987792969, + "Volume": 1470300 + }, + { + "Date": "2026-02-24", + "Open": 313.94000244140625, + "Close": 316.0899963378906, + "Volume": 2378200 + }, + { + "Date": "2026-02-25", + "Open": 316.8800048828125, + "Close": 311.8500061035156, + "Volume": 1412800 + }, + { + "Date": "2026-02-26", + "Open": 312.69000244140625, + "Close": 313.010009765625, + "Volume": 1138600 + }, + { + "Date": "2026-02-27", + "Open": 311.8699951171875, + "Close": 314.739990234375, + "Volume": 2128600 + }, + { + "Date": "2026-03-02", + "Open": 315.67999267578125, + "Close": 317.4700012207031, + "Volume": 1016200 + }, + { + "Date": "2026-03-03", + "Open": 313.0400085449219, + "Close": 317.260009765625, + "Volume": 1393300 + }, + { + "Date": "2026-03-04", + "Open": 317.32000732421875, + "Close": 317.8299865722656, + "Volume": 2111700 + }, + { + "Date": "2026-03-05", + "Open": 315.9200134277344, + "Close": 310.9200134277344, + "Volume": 852400 + }, + { + "Date": "2026-03-06", + "Open": 308.0, + "Close": 302.8399963378906, + "Volume": 1832700 + }, + { + "Date": "2026-03-09", + "Open": 299.67999267578125, + "Close": 302.42999267578125, + "Volume": 1980800 + }, + { + "Date": "2026-03-10", + "Open": 301.510009765625, + "Close": 298.489990234375, + "Volume": 1289000 + }, + { + "Date": "2026-03-11", + "Open": 295.7699890136719, + "Close": 297.55999755859375, + "Volume": 1613800 + }, + { + "Date": "2026-03-12", + "Open": 295.3299865722656, + "Close": 291.260009765625, + "Volume": 1015000 + }, + { + "Date": "2026-03-13", + "Open": 292.82000732421875, + "Close": 289.3699951171875, + "Volume": 745300 + }, + { + "Date": "2026-03-16", + "Open": 292.9800109863281, + "Close": 290.70001220703125, + "Volume": 734400 + }, + { + "Date": "2026-03-17", + "Open": 293.489990234375, + "Close": 291.32000732421875, + "Volume": 601600 + }, + { + "Date": "2026-03-18", + "Open": 290.42999267578125, + "Close": 284.3599853515625, + "Volume": 1113800 + }, + { + "Date": "2026-03-19", + "Open": 284.3500061035156, + "Close": 278.19000244140625, + "Volume": 2011300 + }, + { + "Date": "2026-03-20", + "Open": 279.3399963378906, + "Close": 281.0899963378906, + "Volume": 1643100 + }, + { + "Date": "2026-03-23", + "Open": 285.739990234375, + "Close": 284.95001220703125, + "Volume": 1001500 + }, + { + "Date": "2026-03-24", + "Open": 282.7099914550781, + "Close": 283.6400146484375, + "Volume": 876900 + }, + { + "Date": "2026-03-25", + "Open": 286.010009765625, + "Close": 282.6099853515625, + "Volume": 1166700 + }, + { + "Date": "2026-03-26", + "Open": 281.6600036621094, + "Close": 283.2799987792969, + "Volume": 2168000 + }, + { + "Date": "2026-03-27", + "Open": 281.1099853515625, + "Close": 283.25, + "Volume": 1214700 + }, + { + "Date": "2026-03-30", + "Open": 286.20001220703125, + "Close": 282.3299865722656, + "Volume": 936400 + }, + { + "Date": "2026-03-31", + "Open": 285.1300048828125, + "Close": 287.0, + "Volume": 2141100 + }, + { + "Date": "2026-04-01", + "Open": 288.5799865722656, + "Close": 287.0, + "Volume": 1770900 + }, + { + "Date": "2026-04-02", + "Open": 286.0, + "Close": 288.0, + "Volume": 2064500 + }, + { + "Date": "2026-04-06", + "Open": 287.8699951171875, + "Close": 288.04998779296875, + "Volume": 1286900 + }, + { + "Date": "2026-04-07", + "Open": 288.04998779296875, + "Close": 288.5, + "Volume": 1328600 + }, + { + "Date": "2026-04-08", + "Open": 292.3999938964844, + "Close": 294.0199890136719, + "Volume": 236215 + } + ], + "NTRS": [ + { + "Date": "2025-11-26", + "Open": 128.60762769948548, + "Close": 129.8530731201172, + "Volume": 626300 + }, + { + "Date": "2025-11-28", + "Open": 129.99144522991145, + "Close": 129.8234100341797, + "Volume": 438500 + }, + { + "Date": "2025-12-01", + "Open": 128.47912203234762, + "Close": 129.4675750732422, + "Volume": 922700 + }, + { + "Date": "2025-12-02", + "Open": 130.10018118035927, + "Close": 128.92391967773438, + "Volume": 779700 + }, + { + "Date": "2025-12-03", + "Open": 128.8942699122709, + "Close": 130.6339569091797, + "Volume": 964700 + }, + { + "Date": "2025-12-04", + "Open": 130.47579447130377, + "Close": 131.6718292236328, + "Volume": 831600 + }, + { + "Date": "2025-12-05", + "Open": 131.29393205522064, + "Close": 132.4673614501953, + "Volume": 803500 + }, + { + "Date": "2025-12-08", + "Open": 132.2585301016723, + "Close": 132.7458038330078, + "Volume": 1091800 + }, + { + "Date": "2025-12-09", + "Open": 132.66624511082006, + "Close": 132.63641357421875, + "Volume": 793200 + }, + { + "Date": "2025-12-10", + "Open": 132.56680422422895, + "Close": 136.81300354003906, + "Volume": 1309300 + }, + { + "Date": "2025-12-11", + "Open": 137.0019474433355, + "Close": 139.3090057373047, + "Volume": 1022900 + }, + { + "Date": "2025-12-12", + "Open": 139.96532048688445, + "Close": 137.7477569580078, + "Volume": 784600 + }, + { + "Date": "2025-12-15", + "Open": 138.83169023975876, + "Close": 138.8416290283203, + "Volume": 1322900 + }, + { + "Date": "2025-12-16", + "Open": 138.8316867389536, + "Close": 137.49916076660156, + "Volume": 762200 + }, + { + "Date": "2025-12-17", + "Open": 138.34441256498897, + "Close": 137.0118865966797, + "Volume": 1130200 + }, + { + "Date": "2025-12-18", + "Open": 138.13559099696351, + "Close": 137.55882263183594, + "Volume": 846800 + }, + { + "Date": "2025-12-19", + "Open": 137.58865199856112, + "Close": 138.68252563476562, + "Volume": 3255900 + }, + { + "Date": "2025-12-22", + "Open": 138.87145794860737, + "Close": 139.47805786132812, + "Volume": 781800 + }, + { + "Date": "2025-12-23", + "Open": 139.64709956144128, + "Close": 139.408447265625, + "Volume": 1481400 + }, + { + "Date": "2025-12-24", + "Open": 139.7167216594015, + "Close": 139.9156036376953, + "Volume": 300700 + }, + { + "Date": "2025-12-26", + "Open": 140.14432329032013, + "Close": 139.35873413085938, + "Volume": 454200 + }, + { + "Date": "2025-12-29", + "Open": 139.2990695155421, + "Close": 138.93113708496094, + "Volume": 700100 + }, + { + "Date": "2025-12-30", + "Open": 139.03056640698222, + "Close": 137.3599395751953, + "Volume": 420300 + }, + { + "Date": "2025-12-31", + "Open": 137.23066477113156, + "Close": 135.82852172851562, + "Volume": 596900 + }, + { + "Date": "2026-01-02", + "Open": 136.0075232766636, + "Close": 138.50352478027344, + "Volume": 658100 + }, + { + "Date": "2026-01-05", + "Open": 138.50351722550113, + "Close": 143.19720458984375, + "Volume": 1088100 + }, + { + "Date": "2026-01-06", + "Open": 143.4259156789221, + "Close": 143.3165283203125, + "Volume": 928500 + }, + { + "Date": "2026-01-07", + "Open": 143.31652765241407, + "Close": 141.82489013671875, + "Volume": 757500 + }, + { + "Date": "2026-01-08", + "Open": 141.81496239497116, + "Close": 143.55520629882812, + "Volume": 870300 + }, + { + "Date": "2026-01-09", + "Open": 143.48559220588234, + "Close": 144.92752075195312, + "Volume": 803800 + }, + { + "Date": "2026-01-12", + "Open": 142.92870307604656, + "Close": 145.3551025390625, + "Volume": 706600 + }, + { + "Date": "2026-01-13", + "Open": 145.35511585829616, + "Close": 144.44024658203125, + "Volume": 927300 + }, + { + "Date": "2026-01-14", + "Open": 143.8237008553845, + "Close": 144.53968811035156, + "Volume": 859100 + }, + { + "Date": "2026-01-15", + "Open": 145.0667379126828, + "Close": 146.27993774414062, + "Volume": 803000 + }, + { + "Date": "2026-01-16", + "Open": 146.40920275662677, + "Close": 144.7584686279297, + "Volume": 1222300 + }, + { + "Date": "2026-01-20", + "Open": 142.1232275138499, + "Close": 142.50111389160156, + "Volume": 885500 + }, + { + "Date": "2026-01-21", + "Open": 141.93428735187072, + "Close": 143.6148681640625, + "Volume": 1318500 + }, + { + "Date": "2026-01-22", + "Open": 149.16375614955527, + "Close": 152.266357421875, + "Volume": 2384600 + }, + { + "Date": "2026-01-23", + "Open": 150.78468214807464, + "Close": 147.80140686035156, + "Volume": 1117000 + }, + { + "Date": "2026-01-26", + "Open": 147.86106478419316, + "Close": 148.81570434570312, + "Volume": 841200 + }, + { + "Date": "2026-01-27", + "Open": 149.05437588035304, + "Close": 149.12399291992188, + "Volume": 954300 + }, + { + "Date": "2026-01-28", + "Open": 149.0344823871471, + "Close": 149.41236877441406, + "Volume": 1028100 + }, + { + "Date": "2026-01-29", + "Open": 150.42668351348178, + "Close": 149.82008361816406, + "Volume": 1584300 + }, + { + "Date": "2026-01-30", + "Open": 148.83559129606374, + "Close": 148.596923828125, + "Volume": 1293000 + }, + { + "Date": "2026-02-02", + "Open": 148.5372629052697, + "Close": 150.77471923828125, + "Volume": 1069200 + }, + { + "Date": "2026-02-03", + "Open": 151.3614517451016, + "Close": 149.00465393066406, + "Volume": 1147000 + }, + { + "Date": "2026-02-04", + "Open": 149.03448159661798, + "Close": 149.9593048095703, + "Volume": 1658700 + }, + { + "Date": "2026-02-05", + "Open": 149.7206374605301, + "Close": 146.65780639648438, + "Volume": 1434500 + }, + { + "Date": "2026-02-06", + "Open": 149.481988489051, + "Close": 151.30177307128906, + "Volume": 924000 + }, + { + "Date": "2026-02-09", + "Open": 150.79460974834728, + "Close": 153.93699645996094, + "Volume": 854300 + }, + { + "Date": "2026-02-10", + "Open": 153.19117737649776, + "Close": 148.1096649169922, + "Volume": 1756700 + }, + { + "Date": "2026-02-11", + "Open": 148.37817194193457, + "Close": 145.6832733154297, + "Volume": 1169600 + }, + { + "Date": "2026-02-12", + "Open": 147.26441074027267, + "Close": 143.4060516357422, + "Volume": 1609700 + }, + { + "Date": "2026-02-13", + "Open": 142.94860674167845, + "Close": 145.56394958496094, + "Volume": 924800 + }, + { + "Date": "2026-02-17", + "Open": 146.18048143486305, + "Close": 146.40919494628906, + "Volume": 1037300 + }, + { + "Date": "2026-02-18", + "Open": 146.53847441157453, + "Close": 146.6975860595703, + "Volume": 653900 + }, + { + "Date": "2026-02-19", + "Open": 145.93188377121245, + "Close": 144.21153259277344, + "Volume": 1260000 + }, + { + "Date": "2026-02-20", + "Open": 144.20157868779785, + "Close": 143.95297241210938, + "Volume": 862600 + }, + { + "Date": "2026-02-23", + "Open": 143.5552043994937, + "Close": 139.59739685058594, + "Volume": 1003900 + }, + { + "Date": "2026-02-24", + "Open": 138.94107746295288, + "Close": 140.6216583251953, + "Volume": 929200 + }, + { + "Date": "2026-02-25", + "Open": 141.914413887582, + "Close": 144.92752075195312, + "Volume": 950400 + }, + { + "Date": "2026-02-26", + "Open": 145.29545175804205, + "Close": 146.76719665527344, + "Volume": 1224100 + }, + { + "Date": "2026-02-27", + "Open": 144.9971195559302, + "Close": 142.2922821044922, + "Volume": 1845400 + }, + { + "Date": "2026-03-02", + "Open": 139.3189588141011, + "Close": 144.42034912109375, + "Volume": 1040200 + }, + { + "Date": "2026-03-03", + "Open": 140.4028721699419, + "Close": 141.447021484375, + "Volume": 1229900 + }, + { + "Date": "2026-03-04", + "Open": 142.71988390332456, + "Close": 144.26124572753906, + "Volume": 1215500 + }, + { + "Date": "2026-03-05", + "Open": 142.73976727443804, + "Close": 142.6999969482422, + "Volume": 1335000 + }, + { + "Date": "2026-03-06", + "Open": 139.30999755859375, + "Close": 138.58999633789062, + "Volume": 1061200 + }, + { + "Date": "2026-03-09", + "Open": 135.9499969482422, + "Close": 138.41000366210938, + "Volume": 1078400 + }, + { + "Date": "2026-03-10", + "Open": 139.24000549316406, + "Close": 137.97999572753906, + "Volume": 761300 + }, + { + "Date": "2026-03-11", + "Open": 137.8800048828125, + "Close": 140.89999389648438, + "Volume": 1092500 + }, + { + "Date": "2026-03-12", + "Open": 137.97999572753906, + "Close": 137.3000030517578, + "Volume": 1125000 + }, + { + "Date": "2026-03-13", + "Open": 137.82000732421875, + "Close": 136.9199981689453, + "Volume": 1009200 + }, + { + "Date": "2026-03-16", + "Open": 138.72000122070312, + "Close": 136.49000549316406, + "Volume": 1204500 + }, + { + "Date": "2026-03-17", + "Open": 137.74000549316406, + "Close": 136.7899932861328, + "Volume": 1272100 + }, + { + "Date": "2026-03-18", + "Open": 135.97999572753906, + "Close": 134.8699951171875, + "Volume": 1047000 + }, + { + "Date": "2026-03-19", + "Open": 134.3000030517578, + "Close": 135.77999877929688, + "Volume": 1224300 + }, + { + "Date": "2026-03-20", + "Open": 135.44000244140625, + "Close": 135.74000549316406, + "Volume": 2121400 + }, + { + "Date": "2026-03-23", + "Open": 139.2100067138672, + "Close": 137.13999938964844, + "Volume": 897200 + }, + { + "Date": "2026-03-24", + "Open": 135.49000549316406, + "Close": 140.3699951171875, + "Volume": 1292800 + }, + { + "Date": "2026-03-25", + "Open": 141.25, + "Close": 139.72999572753906, + "Volume": 1029300 + }, + { + "Date": "2026-03-26", + "Open": 138.5, + "Close": 137.97999572753906, + "Volume": 731500 + }, + { + "Date": "2026-03-27", + "Open": 137.13999938964844, + "Close": 134.99000549316406, + "Volume": 603000 + }, + { + "Date": "2026-03-30", + "Open": 136.57000732421875, + "Close": 136.22999572753906, + "Volume": 656200 + }, + { + "Date": "2026-03-31", + "Open": 137.8300018310547, + "Close": 139.57000732421875, + "Volume": 861900 + }, + { + "Date": "2026-04-01", + "Open": 141.30999755859375, + "Close": 141.41000366210938, + "Volume": 941900 + }, + { + "Date": "2026-04-02", + "Open": 138.27000427246094, + "Close": 142.25, + "Volume": 679000 + }, + { + "Date": "2026-04-06", + "Open": 144.6199951171875, + "Close": 143.32000732421875, + "Volume": 744700 + }, + { + "Date": "2026-04-07", + "Open": 143.10000610351562, + "Close": 145.6300048828125, + "Volume": 1004200 + }, + { + "Date": "2026-04-08", + "Open": 148.91000366210938, + "Close": 151.0500030517578, + "Volume": 238027 + } + ], + "NOV": [ + { + "Date": "2025-11-26", + "Open": 14.86910478470249, + "Close": 14.94835376739502, + "Volume": 2576100 + }, + { + "Date": "2025-11-28", + "Open": 14.928540615067675, + "Close": 15.215818405151367, + "Volume": 1085300 + }, + { + "Date": "2025-12-01", + "Open": 15.196005684815143, + "Close": 15.285161018371582, + "Volume": 3881200 + }, + { + "Date": "2025-12-02", + "Open": 15.245537212707696, + "Close": 15.186100006103516, + "Volume": 2672900 + }, + { + "Date": "2025-12-03", + "Open": 15.304973801224266, + "Close": 16.166807174682617, + "Volume": 5729600 + }, + { + "Date": "2025-12-04", + "Open": 16.047933833347038, + "Close": 16.14699363708496, + "Volume": 3524100 + }, + { + "Date": "2025-12-05", + "Open": 16.14201730565444, + "Close": 16.09225845336914, + "Volume": 2355300 + }, + { + "Date": "2025-12-08", + "Open": 16.02259577862967, + "Close": 15.863364219665527, + "Volume": 2796300 + }, + { + "Date": "2025-12-09", + "Open": 15.863365121740346, + "Close": 15.9827880859375, + "Volume": 2615200 + }, + { + "Date": "2025-12-10", + "Open": 15.97283574359693, + "Close": 16.460481643676758, + "Volume": 4081900 + }, + { + "Date": "2025-12-11", + "Open": 16.341057840624508, + "Close": 16.559999465942383, + "Volume": 4996300 + }, + { + "Date": "2025-12-12", + "Open": 16.55004701842314, + "Close": 16.311201095581055, + "Volume": 3544300 + }, + { + "Date": "2025-12-15", + "Open": 16.360961670787898, + "Close": 16.161922454833984, + "Volume": 4050000 + }, + { + "Date": "2025-12-16", + "Open": 15.933028728949004, + "Close": 15.246345520019531, + "Volume": 5257600 + }, + { + "Date": "2025-12-17", + "Open": 15.325960852224055, + "Close": 15.584711074829102, + "Volume": 4293100 + }, + { + "Date": "2025-12-18", + "Open": 15.584711123245707, + "Close": 15.465288162231445, + "Volume": 3024700 + }, + { + "Date": "2025-12-19", + "Open": 15.495144009063475, + "Close": 15.594663619995117, + "Volume": 8794300 + }, + { + "Date": "2025-12-22", + "Open": 15.694182621599861, + "Close": 15.724038124084473, + "Volume": 2950100 + }, + { + "Date": "2025-12-23", + "Open": 15.853413737405138, + "Close": 15.664326667785645, + "Volume": 2062500 + }, + { + "Date": "2025-12-24", + "Open": 15.733990426073623, + "Close": 15.534951210021973, + "Volume": 1527100 + }, + { + "Date": "2025-12-26", + "Open": 15.574759258717771, + "Close": 15.544903755187988, + "Volume": 1630100 + }, + { + "Date": "2025-12-29", + "Open": 15.58471091037831, + "Close": 15.604615211486816, + "Volume": 2074200 + }, + { + "Date": "2025-12-30", + "Open": 15.7041342169277, + "Close": 15.733990669250488, + "Volume": 1972700 + }, + { + "Date": "2025-12-31", + "Open": 15.743941461020883, + "Close": 15.554855346679688, + "Volume": 1856500 + }, + { + "Date": "2026-01-02", + "Open": 15.644423887299157, + "Close": 16.331106185913086, + "Volume": 2695800 + }, + { + "Date": "2026-01-05", + "Open": 17.425816304592146, + "Close": 17.395959854125977, + "Volume": 7787900 + }, + { + "Date": "2026-01-06", + "Open": 17.455672798397565, + "Close": 16.818748474121094, + "Volume": 4051300 + }, + { + "Date": "2026-01-07", + "Open": 17.02774130880953, + "Close": 16.7590389251709, + "Volume": 3623000 + }, + { + "Date": "2026-01-08", + "Open": 16.92822139051033, + "Close": 17.475576400756836, + "Volume": 5559600 + }, + { + "Date": "2026-01-09", + "Open": 17.555190528384447, + "Close": 17.445720672607422, + "Volume": 4822600 + }, + { + "Date": "2026-01-12", + "Open": 17.4656246330191, + "Close": 17.14716339111328, + "Volume": 5381300 + }, + { + "Date": "2026-01-13", + "Open": 17.346202795037538, + "Close": 17.634807586669922, + "Volume": 4795100 + }, + { + "Date": "2026-01-14", + "Open": 17.77413462102737, + "Close": 17.604951858520508, + "Volume": 6426200 + }, + { + "Date": "2026-01-15", + "Open": 17.555190748758502, + "Close": 17.933364868164062, + "Volume": 4241400 + }, + { + "Date": "2026-01-16", + "Open": 17.903509534240786, + "Close": 17.913461685180664, + "Volume": 3350200 + }, + { + "Date": "2026-01-20", + "Open": 17.8238934085732, + "Close": 17.555191040039062, + "Volume": 3526600 + }, + { + "Date": "2026-01-21", + "Open": 17.96322099727431, + "Close": 18.311538696289062, + "Volume": 5723200 + }, + { + "Date": "2026-01-22", + "Open": 18.241874869499767, + "Close": 18.39115333557129, + "Volume": 3037900 + }, + { + "Date": "2026-01-23", + "Open": 18.729519152285274, + "Close": 18.301586151123047, + "Volume": 4589700 + }, + { + "Date": "2026-01-26", + "Open": 18.62999825530851, + "Close": 18.510576248168945, + "Volume": 4159800 + }, + { + "Date": "2026-01-27", + "Open": 18.659855851018733, + "Close": 18.829038619995117, + "Volume": 4717600 + }, + { + "Date": "2026-01-28", + "Open": 18.968364672450484, + "Close": 18.29163360595703, + "Volume": 4824400 + }, + { + "Date": "2026-01-29", + "Open": 18.759374310918048, + "Close": 18.510576248168945, + "Volume": 5834000 + }, + { + "Date": "2026-01-30", + "Open": 18.26177978515625, + "Close": 18.26177978515625, + "Volume": 4766000 + }, + { + "Date": "2026-02-02", + "Open": 17.90350921707112, + "Close": 18.29163360595703, + "Volume": 4200700 + }, + { + "Date": "2026-02-03", + "Open": 18.46081645779618, + "Close": 18.679759979248047, + "Volume": 4008800 + }, + { + "Date": "2026-02-04", + "Open": 18.938509407299463, + "Close": 19.28682518005371, + "Volume": 8779700 + }, + { + "Date": "2026-02-05", + "Open": 18.759375427018817, + "Close": 18.152307510375977, + "Volume": 11337400 + }, + { + "Date": "2026-02-06", + "Open": 18.30158562783971, + "Close": 18.8190860748291, + "Volume": 7475700 + }, + { + "Date": "2026-02-09", + "Open": 18.819086130525868, + "Close": 18.868844985961914, + "Volume": 5515700 + }, + { + "Date": "2026-02-10", + "Open": 18.938509960433493, + "Close": 18.48072052001953, + "Volume": 3475700 + }, + { + "Date": "2026-02-11", + "Open": 18.868844090783103, + "Close": 19.376392364501953, + "Volume": 5369600 + }, + { + "Date": "2026-02-12", + "Open": 19.456008252248132, + "Close": 18.908653259277344, + "Volume": 4570200 + }, + { + "Date": "2026-02-13", + "Open": 18.829038194089378, + "Close": 19.10769271850586, + "Volume": 5185600 + }, + { + "Date": "2026-02-17", + "Open": 19.177356484244935, + "Close": 18.978317260742188, + "Volume": 4401900 + }, + { + "Date": "2026-02-18", + "Open": 19.31668272743496, + "Close": 19.89389419555664, + "Volume": 4724600 + }, + { + "Date": "2026-02-19", + "Open": 20.01331839799502, + "Close": 20.14269256591797, + "Volume": 5149900 + }, + { + "Date": "2026-02-20", + "Open": 20.033219087437345, + "Close": 20.291969299316406, + "Volume": 5051600 + }, + { + "Date": "2026-02-23", + "Open": 20.02327022062703, + "Close": 20.1825008392334, + "Volume": 4516100 + }, + { + "Date": "2026-02-24", + "Open": 20.381538561275118, + "Close": 20.53081703186035, + "Volume": 4428500 + }, + { + "Date": "2026-02-25", + "Open": 20.65023961067381, + "Close": 20.06307601928711, + "Volume": 4510600 + }, + { + "Date": "2026-02-26", + "Open": 19.893894429705888, + "Close": 20.092933654785156, + "Volume": 3335100 + }, + { + "Date": "2026-02-27", + "Open": 20.192452200539535, + "Close": 20.162595748901367, + "Volume": 2993400 + }, + { + "Date": "2026-03-02", + "Open": 20.560672783193297, + "Close": 19.93370246887207, + "Volume": 4370000 + }, + { + "Date": "2026-03-03", + "Open": 19.645095469803344, + "Close": 19.346538543701172, + "Volume": 5175900 + }, + { + "Date": "2026-03-04", + "Open": 19.30673078167951, + "Close": 19.416202545166016, + "Volume": 6583100 + }, + { + "Date": "2026-03-05", + "Open": 19.416201489993245, + "Close": 18.85889434814453, + "Volume": 5985700 + }, + { + "Date": "2026-03-06", + "Open": 18.80913389976445, + "Close": 18.48072052001953, + "Volume": 4023800 + }, + { + "Date": "2026-03-09", + "Open": 18.56033590626538, + "Close": 18.868844985961914, + "Volume": 4497200 + }, + { + "Date": "2026-03-10", + "Open": 18.689711070072377, + "Close": 18.749422073364258, + "Volume": 4096600 + }, + { + "Date": "2026-03-11", + "Open": 18.669808234994257, + "Close": 19.028078079223633, + "Volume": 3187900 + }, + { + "Date": "2026-03-12", + "Open": 18.85889483223632, + "Close": 18.6299991607666, + "Volume": 4778600 + }, + { + "Date": "2026-03-13", + "Open": 18.530000686645508, + "Close": 18.43000030517578, + "Volume": 4469200 + }, + { + "Date": "2026-03-16", + "Open": 18.360000610351562, + "Close": 18.190000534057617, + "Volume": 3435400 + }, + { + "Date": "2026-03-17", + "Open": 18.459999084472656, + "Close": 18.65999984741211, + "Volume": 4973100 + }, + { + "Date": "2026-03-18", + "Open": 18.670000076293945, + "Close": 18.25, + "Volume": 5330400 + }, + { + "Date": "2026-03-19", + "Open": 18.06999969482422, + "Close": 18.59000015258789, + "Volume": 10008300 + }, + { + "Date": "2026-03-20", + "Open": 18.65999984741211, + "Close": 18.68000030517578, + "Volume": 8141600 + }, + { + "Date": "2026-03-23", + "Open": 18.799999237060547, + "Close": 19.280000686645508, + "Volume": 6232300 + }, + { + "Date": "2026-03-24", + "Open": 19.219999313354492, + "Close": 19.510000228881836, + "Volume": 4758000 + }, + { + "Date": "2026-03-25", + "Open": 19.459999084472656, + "Close": 19.6200008392334, + "Volume": 3505100 + }, + { + "Date": "2026-03-26", + "Open": 19.540000915527344, + "Close": 19.920000076293945, + "Volume": 3415500 + }, + { + "Date": "2026-03-27", + "Open": 19.8799991607666, + "Close": 19.8799991607666, + "Volume": 4487200 + }, + { + "Date": "2026-03-30", + "Open": 20.010000228881836, + "Close": 18.559999465942383, + "Volume": 6306200 + }, + { + "Date": "2026-03-31", + "Open": 18.700000762939453, + "Close": 18.809999465942383, + "Volume": 5370300 + }, + { + "Date": "2026-04-01", + "Open": 18.670000076293945, + "Close": 18.670000076293945, + "Volume": 4513300 + }, + { + "Date": "2026-04-02", + "Open": 18.799999237060547, + "Close": 18.780000686645508, + "Volume": 4033300 + }, + { + "Date": "2026-04-06", + "Open": 18.75, + "Close": 18.829999923706055, + "Volume": 3148400 + }, + { + "Date": "2026-04-07", + "Open": 18.950000762939453, + "Close": 19.559999465942383, + "Volume": 4560100 + }, + { + "Date": "2026-04-08", + "Open": 19.079999923706055, + "Close": 19.114999771118164, + "Volume": 1628551 + } + ], + "NUE": [ + { + "Date": "2025-11-26", + "Open": 155.18975427434023, + "Close": 158.0502166748047, + "Volume": 1077900 + }, + { + "Date": "2025-11-28", + "Open": 158.3680388145201, + "Close": 158.40777587890625, + "Volume": 604600 + }, + { + "Date": "2025-12-01", + "Open": 157.65292443854383, + "Close": 159.60955810546875, + "Volume": 1096500 + }, + { + "Date": "2025-12-02", + "Open": 160.52330488015954, + "Close": 159.9969024658203, + "Volume": 959700 + }, + { + "Date": "2025-12-03", + "Open": 160.04657853016906, + "Close": 163.5923614501953, + "Volume": 2198300 + }, + { + "Date": "2025-12-04", + "Open": 162.88715714779104, + "Close": 161.4370574951172, + "Volume": 1475100 + }, + { + "Date": "2025-12-05", + "Open": 161.48673477809393, + "Close": 158.3680419921875, + "Volume": 1974000 + }, + { + "Date": "2025-12-08", + "Open": 158.6659986197166, + "Close": 158.21905517578125, + "Volume": 1292500 + }, + { + "Date": "2025-12-09", + "Open": 156.9278756386494, + "Close": 157.06692504882812, + "Volume": 1296000 + }, + { + "Date": "2025-12-10", + "Open": 158.72560166506884, + "Close": 163.21493530273438, + "Volume": 1907400 + }, + { + "Date": "2025-12-11", + "Open": 162.84745264558526, + "Close": 165.4397430419922, + "Volume": 1260000 + }, + { + "Date": "2025-12-12", + "Open": 166.0853223886267, + "Close": 163.98963928222656, + "Volume": 1200100 + }, + { + "Date": "2025-12-15", + "Open": 164.60542562218552, + "Close": 160.9206085205078, + "Volume": 1695800 + }, + { + "Date": "2025-12-16", + "Open": 161.62577805349432, + "Close": 161.15896606445312, + "Volume": 1349600 + }, + { + "Date": "2025-12-17", + "Open": 155.924734378554, + "Close": 159.59962463378906, + "Volume": 2032600 + }, + { + "Date": "2025-12-18", + "Open": 158.55674887247466, + "Close": 156.759033203125, + "Volume": 2031700 + }, + { + "Date": "2025-12-19", + "Open": 155.4479829054361, + "Close": 158.070068359375, + "Volume": 3430900 + }, + { + "Date": "2025-12-22", + "Open": 158.9838302933685, + "Close": 163.1453857421875, + "Volume": 1702100 + }, + { + "Date": "2025-12-23", + "Open": 163.9598368346652, + "Close": 162.5792694091797, + "Volume": 1241000 + }, + { + "Date": "2025-12-24", + "Open": 163.0262047205263, + "Close": 164.36705017089844, + "Volume": 777100 + }, + { + "Date": "2025-12-26", + "Open": 164.1088266434732, + "Close": 165.2212371826172, + "Volume": 735400 + }, + { + "Date": "2025-12-29", + "Open": 163.91017324474643, + "Close": 164.35711669921875, + "Volume": 1229600 + }, + { + "Date": "2025-12-30", + "Open": 164.72462565947725, + "Close": 163.68174743652344, + "Volume": 1414300 + }, + { + "Date": "2025-12-31", + "Open": 163.9009898001064, + "Close": 162.55557250976562, + "Volume": 1133100 + }, + { + "Date": "2026-01-02", + "Open": 164.61853117165253, + "Close": 168.82418823242188, + "Volume": 1524200 + }, + { + "Date": "2026-01-05", + "Open": 169.4221563092409, + "Close": 167.5585174560547, + "Volume": 2145300 + }, + { + "Date": "2026-01-06", + "Open": 166.90075373026693, + "Close": 168.7743682861328, + "Volume": 1834500 + }, + { + "Date": "2026-01-07", + "Open": 167.6880719032436, + "Close": 164.2498016357422, + "Volume": 1866700 + }, + { + "Date": "2026-01-08", + "Open": 163.18344463348132, + "Close": 167.3093719482422, + "Volume": 1423400 + }, + { + "Date": "2026-01-09", + "Open": 166.17323900998718, + "Close": 163.2133331298828, + "Volume": 1919100 + }, + { + "Date": "2026-01-12", + "Open": 164.07041170964015, + "Close": 165.40585327148438, + "Volume": 1563700 + }, + { + "Date": "2026-01-13", + "Open": 165.9340489964879, + "Close": 168.90391540527344, + "Volume": 1434900 + }, + { + "Date": "2026-01-14", + "Open": 168.93381169918743, + "Close": 171.70436096191406, + "Volume": 1892200 + }, + { + "Date": "2026-01-15", + "Open": 172.43188920078052, + "Close": 174.19586181640625, + "Volume": 1429600 + }, + { + "Date": "2026-01-16", + "Open": 173.29894072977683, + "Close": 173.7972412109375, + "Volume": 1737800 + }, + { + "Date": "2026-01-20", + "Open": 171.94355190897932, + "Close": 173.8968963623047, + "Volume": 1622300 + }, + { + "Date": "2026-01-21", + "Open": 176.39836903750083, + "Close": 179.6173858642578, + "Volume": 1774700 + }, + { + "Date": "2026-01-22", + "Open": 179.88647104008533, + "Close": 179.65725708007812, + "Volume": 1476900 + }, + { + "Date": "2026-01-23", + "Open": 180.2751357892577, + "Close": 181.0325469970703, + "Volume": 1849700 + }, + { + "Date": "2026-01-26", + "Open": 182.00922957957846, + "Close": 177.05612182617188, + "Volume": 2577600 + }, + { + "Date": "2026-01-27", + "Open": 171.85386578914992, + "Close": 172.989990234375, + "Volume": 2895800 + }, + { + "Date": "2026-01-28", + "Open": 173.39859862606414, + "Close": 172.59133911132812, + "Volume": 1820800 + }, + { + "Date": "2026-01-29", + "Open": 175.54128740447766, + "Close": 179.29847717285156, + "Volume": 2034900 + }, + { + "Date": "2026-01-30", + "Open": 177.01625484331797, + "Close": 177.1159210205078, + "Volume": 3064500 + }, + { + "Date": "2026-02-02", + "Open": 175.40176240018988, + "Close": 180.34490966796875, + "Volume": 2295600 + }, + { + "Date": "2026-02-03", + "Open": 182.12882011761295, + "Close": 185.86607360839844, + "Volume": 2392500 + }, + { + "Date": "2026-02-04", + "Open": 187.27127741756544, + "Close": 189.30433654785156, + "Volume": 2383800 + }, + { + "Date": "2026-02-05", + "Open": 185.86607360839844, + "Close": 185.86607360839844, + "Volume": 2216000 + }, + { + "Date": "2026-02-06", + "Open": 187.7496533272231, + "Close": 192.1845245361328, + "Volume": 1670900 + }, + { + "Date": "2026-02-09", + "Open": 191.01849511807703, + "Close": 192.4237060546875, + "Volume": 1365600 + }, + { + "Date": "2026-02-10", + "Open": 191.27760877305556, + "Close": 191.33741760253906, + "Volume": 1824300 + }, + { + "Date": "2026-02-11", + "Open": 193.69936164942206, + "Close": 193.7591552734375, + "Volume": 1647200 + }, + { + "Date": "2026-02-12", + "Open": 193.02165439179794, + "Close": 188.168212890625, + "Volume": 1799900 + }, + { + "Date": "2026-02-13", + "Open": 179.3881611014376, + "Close": 182.607177734375, + "Volume": 2453800 + }, + { + "Date": "2026-02-17", + "Open": 183.46426022053532, + "Close": 183.0157928466797, + "Volume": 1391500 + }, + { + "Date": "2026-02-18", + "Open": 184.4210112088144, + "Close": 183.91273498535156, + "Volume": 928300 + }, + { + "Date": "2026-02-19", + "Open": 181.85973298814488, + "Close": 179.4280242919922, + "Volume": 1987100 + }, + { + "Date": "2026-02-20", + "Open": 179.38817178916747, + "Close": 179.39813232421875, + "Volume": 2073300 + }, + { + "Date": "2026-02-23", + "Open": 179.09915808825983, + "Close": 178.24208068847656, + "Volume": 2135600 + }, + { + "Date": "2026-02-24", + "Open": 177.89326082468028, + "Close": 174.5546417236328, + "Volume": 1696700 + }, + { + "Date": "2026-02-25", + "Open": 175.09282255269292, + "Close": 174.88352966308594, + "Volume": 1443500 + }, + { + "Date": "2026-02-26", + "Open": 174.97323469438012, + "Close": 175.01309204101562, + "Volume": 1372800 + }, + { + "Date": "2026-02-27", + "Open": 173.8071968108104, + "Close": 176.27877807617188, + "Volume": 2367000 + }, + { + "Date": "2026-03-02", + "Open": 176.0694850296431, + "Close": 179.95623779296875, + "Volume": 1602100 + }, + { + "Date": "2026-03-03", + "Open": 175.2124052576663, + "Close": 176.7969970703125, + "Volume": 1515800 + }, + { + "Date": "2026-03-04", + "Open": 178.1424102021991, + "Close": 175.47152709960938, + "Volume": 1061400 + }, + { + "Date": "2026-03-05", + "Open": 174.3453729610016, + "Close": 171.51502990722656, + "Volume": 1775800 + }, + { + "Date": "2026-03-06", + "Open": 169.4221580222801, + "Close": 168.17640686035156, + "Volume": 1479800 + }, + { + "Date": "2026-03-09", + "Open": 166.17325029958693, + "Close": 168.8939666748047, + "Volume": 1430600 + }, + { + "Date": "2026-03-10", + "Open": 169.01355159999585, + "Close": 169.85069274902344, + "Volume": 1327600 + }, + { + "Date": "2026-03-11", + "Open": 169.58161252517726, + "Close": 171.2259979248047, + "Volume": 1425600 + }, + { + "Date": "2026-03-12", + "Open": 169.35238700245347, + "Close": 165.10687255859375, + "Volume": 1275100 + }, + { + "Date": "2026-03-13", + "Open": 165.6350721628491, + "Close": 162.92431640625, + "Volume": 1002800 + }, + { + "Date": "2026-03-16", + "Open": 164.6185374131745, + "Close": 162.1868438720703, + "Volume": 1080500 + }, + { + "Date": "2026-03-17", + "Open": 162.35626386247318, + "Close": 161.52908325195312, + "Volume": 918300 + }, + { + "Date": "2026-03-18", + "Open": 161.40949693805211, + "Close": 160.61221313476562, + "Volume": 1149900 + }, + { + "Date": "2026-03-19", + "Open": 157.3433629135428, + "Close": 161.39952087402344, + "Volume": 1476100 + }, + { + "Date": "2026-03-20", + "Open": 163.6817344959908, + "Close": 158.0409698486328, + "Volume": 2710900 + }, + { + "Date": "2026-03-23", + "Open": 162.26656984421035, + "Close": 160.07403564453125, + "Volume": 2185800 + }, + { + "Date": "2026-03-24", + "Open": 159.625572134491, + "Close": 162.1868438720703, + "Volume": 1874800 + }, + { + "Date": "2026-03-25", + "Open": 164.11026584188082, + "Close": 164.6085662841797, + "Volume": 1402000 + }, + { + "Date": "2026-03-26", + "Open": 164.98728133234866, + "Close": 165.44570922851562, + "Volume": 1444600 + }, + { + "Date": "2026-03-27", + "Open": 164.90754995184048, + "Close": 162.81468200683594, + "Volume": 1080800 + }, + { + "Date": "2026-03-30", + "Open": 164.43915267272857, + "Close": 164.19000244140625, + "Volume": 853500 + }, + { + "Date": "2026-03-31", + "Open": 165.9499969482422, + "Close": 169.10000610351562, + "Volume": 1515600 + }, + { + "Date": "2026-04-01", + "Open": 171.25, + "Close": 173.72000122070312, + "Volume": 1413100 + }, + { + "Date": "2026-04-02", + "Open": 171.61000061035156, + "Close": 172.4600067138672, + "Volume": 1209800 + }, + { + "Date": "2026-04-06", + "Open": 170.99000549316406, + "Close": 169.58999633789062, + "Volume": 932000 + }, + { + "Date": "2026-04-07", + "Open": 170.38999938964844, + "Close": 173.25999450683594, + "Volume": 1682800 + }, + { + "Date": "2026-04-08", + "Open": 178.52999877929688, + "Close": 179.7100067138672, + "Volume": 486073 + } + ], + "ODFL": [ + { + "Date": "2025-11-26", + "Open": 133.00011540048015, + "Close": 134.4552001953125, + "Volume": 1460200 + }, + { + "Date": "2025-11-28", + "Open": 135.29234872464644, + "Close": 134.83389282226562, + "Volume": 587600 + }, + { + "Date": "2025-12-01", + "Open": 135.93020121369312, + "Close": 139.1991424560547, + "Volume": 2628400 + }, + { + "Date": "2025-12-02", + "Open": 139.0297094951494, + "Close": 140.9831085205078, + "Volume": 2293900 + }, + { + "Date": "2025-12-03", + "Open": 142.1015414306603, + "Close": 150.73947143554688, + "Volume": 4491200 + }, + { + "Date": "2025-12-04", + "Open": 151.47844466378663, + "Close": 153.2958984375, + "Volume": 4582700 + }, + { + "Date": "2025-12-05", + "Open": 152.81658566070215, + "Close": 154.93362426757812, + "Volume": 2833500 + }, + { + "Date": "2025-12-08", + "Open": 156.8110050794752, + "Close": 151.4684600830078, + "Volume": 3444700 + }, + { + "Date": "2025-12-09", + "Open": 151.57830736070937, + "Close": 148.68235778808594, + "Volume": 1674500 + }, + { + "Date": "2025-12-10", + "Open": 149.11175838508717, + "Close": 157.10060119628906, + "Volume": 2991400 + }, + { + "Date": "2025-12-11", + "Open": 156.91086734229054, + "Close": 158.6983642578125, + "Volume": 3657400 + }, + { + "Date": "2025-12-12", + "Open": 158.89808377154077, + "Close": 159.267578125, + "Volume": 2264000 + }, + { + "Date": "2025-12-15", + "Open": 159.91665719642236, + "Close": 157.2404022216797, + "Volume": 2593400 + }, + { + "Date": "2025-12-16", + "Open": 158.5585606085538, + "Close": 156.72113037109375, + "Volume": 2208500 + }, + { + "Date": "2025-12-17", + "Open": 155.91226869227202, + "Close": 155.5128173828125, + "Volume": 2272500 + }, + { + "Date": "2025-12-18", + "Open": 156.69117570617328, + "Close": 158.32888793945312, + "Volume": 2631400 + }, + { + "Date": "2025-12-19", + "Open": 157.92943631981538, + "Close": 157.17050170898438, + "Volume": 5049000 + }, + { + "Date": "2025-12-22", + "Open": 158.1790811267429, + "Close": 159.0778350830078, + "Volume": 1564300 + }, + { + "Date": "2025-12-23", + "Open": 158.39877319335938, + "Close": 158.39877319335938, + "Volume": 1175400 + }, + { + "Date": "2025-12-24", + "Open": 158.46869256154537, + "Close": 159.13775634765625, + "Volume": 795100 + }, + { + "Date": "2025-12-26", + "Open": 158.4387338280634, + "Close": 159.267578125, + "Volume": 702500 + }, + { + "Date": "2025-12-29", + "Open": 159.45729114202393, + "Close": 159.33746337890625, + "Volume": 1523500 + }, + { + "Date": "2025-12-30", + "Open": 158.81818662266144, + "Close": 159.0878143310547, + "Volume": 1427600 + }, + { + "Date": "2025-12-31", + "Open": 158.43873599420002, + "Close": 156.58132934570312, + "Volume": 1232800 + }, + { + "Date": "2026-01-02", + "Open": 157.52999292798893, + "Close": 158.96798706054688, + "Volume": 1891200 + }, + { + "Date": "2026-01-05", + "Open": 158.79822533377134, + "Close": 163.50164794921875, + "Volume": 1824600 + }, + { + "Date": "2026-01-06", + "Open": 163.7712862269736, + "Close": 168.6444854736328, + "Volume": 2038100 + }, + { + "Date": "2026-01-07", + "Open": 168.84419085775212, + "Close": 165.48887634277344, + "Volume": 1857000 + }, + { + "Date": "2026-01-08", + "Open": 163.8012308512317, + "Close": 170.8314208984375, + "Volume": 2283400 + }, + { + "Date": "2026-01-09", + "Open": 171.36068483215067, + "Close": 172.8885498046875, + "Volume": 1787700 + }, + { + "Date": "2026-01-12", + "Open": 171.00118954708898, + "Close": 173.32794189453125, + "Volume": 1897000 + }, + { + "Date": "2026-01-13", + "Open": 172.87854980860138, + "Close": 171.4105987548828, + "Volume": 1394100 + }, + { + "Date": "2026-01-14", + "Open": 170.50189331388455, + "Close": 173.27801513671875, + "Volume": 1708200 + }, + { + "Date": "2026-01-15", + "Open": 173.9071209134117, + "Close": 177.9614715576172, + "Volume": 2101600 + }, + { + "Date": "2026-01-16", + "Open": 176.58339157143237, + "Close": 175.405029296875, + "Volume": 2495000 + }, + { + "Date": "2026-01-20", + "Open": 171.62031548987142, + "Close": 169.76290893554688, + "Volume": 3022100 + }, + { + "Date": "2026-01-21", + "Open": 171.77011136996802, + "Close": 178.1511993408203, + "Volume": 2266500 + }, + { + "Date": "2026-01-22", + "Open": 178.94009527649735, + "Close": 178.00140380859375, + "Volume": 1650700 + }, + { + "Date": "2026-01-23", + "Open": 177.20251603583293, + "Close": 174.05691528320312, + "Volume": 1656100 + }, + { + "Date": "2026-01-26", + "Open": 173.68743110557128, + "Close": 173.7473602294922, + "Volume": 1416200 + }, + { + "Date": "2026-01-27", + "Open": 173.28798180074202, + "Close": 174.19671630859375, + "Volume": 1207300 + }, + { + "Date": "2026-01-28", + "Open": 174.81585895650272, + "Close": 172.4791259765625, + "Volume": 1953300 + }, + { + "Date": "2026-01-29", + "Open": 173.11823463206525, + "Close": 172.34930419921875, + "Volume": 1492500 + }, + { + "Date": "2026-01-30", + "Open": 170.46193684502592, + "Close": 172.9584503173828, + "Volume": 2216600 + }, + { + "Date": "2026-02-02", + "Open": 173.08827058189908, + "Close": 185.87042236328125, + "Volume": 3685100 + }, + { + "Date": "2026-02-03", + "Open": 184.74198881429555, + "Close": 189.50534057617188, + "Volume": 3144900 + }, + { + "Date": "2026-02-04", + "Open": 191.18299835435468, + "Close": 208.24916076660156, + "Volume": 6487800 + }, + { + "Date": "2026-02-05", + "Open": 199.74105470739124, + "Close": 201.85809326171875, + "Volume": 4258800 + }, + { + "Date": "2026-02-06", + "Open": 198.0434309982796, + "Close": 202.18763732910156, + "Volume": 2906400 + }, + { + "Date": "2026-02-09", + "Open": 201.14907478397612, + "Close": 195.8365020751953, + "Volume": 2303100 + }, + { + "Date": "2026-02-10", + "Open": 195.0476095502025, + "Close": 194.21876525878906, + "Volume": 2613500 + }, + { + "Date": "2026-02-11", + "Open": 194.42846779919617, + "Close": 194.18881225585938, + "Volume": 2393100 + }, + { + "Date": "2026-02-12", + "Open": 198.51276019332428, + "Close": 185.25128173828125, + "Volume": 6282400 + }, + { + "Date": "2026-02-13", + "Open": 187.72783046646424, + "Close": 192.9405517578125, + "Volume": 2096800 + }, + { + "Date": "2026-02-17", + "Open": 192.71086236985496, + "Close": 193.05039978027344, + "Volume": 2237200 + }, + { + "Date": "2026-02-18", + "Open": 191.82210092219358, + "Close": 193.53970336914062, + "Volume": 1792600 + }, + { + "Date": "2026-02-19", + "Open": 192.37134147516593, + "Close": 194.89781188964844, + "Volume": 1840200 + }, + { + "Date": "2026-02-20", + "Open": 193.90917958021222, + "Close": 201.109130859375, + "Volume": 2002600 + }, + { + "Date": "2026-02-23", + "Open": 201.09915961403468, + "Close": 193.609619140625, + "Volume": 1280300 + }, + { + "Date": "2026-02-24", + "Open": 193.99907068846997, + "Close": 196.42567443847656, + "Volume": 1013900 + }, + { + "Date": "2026-02-25", + "Open": 197.08475779535934, + "Close": 191.43264770507812, + "Volume": 1581300 + }, + { + "Date": "2026-02-26", + "Open": 193.1901973343747, + "Close": 198.0933380126953, + "Volume": 2220800 + }, + { + "Date": "2026-02-27", + "Open": 196.06618147520368, + "Close": 202.76683044433594, + "Volume": 3549200 + }, + { + "Date": "2026-03-02", + "Open": 202.38734899305712, + "Close": 207.46026611328125, + "Volume": 2843900 + }, + { + "Date": "2026-03-03", + "Open": 204.02506668004142, + "Close": 207.65000915527344, + "Volume": 1638400 + }, + { + "Date": "2026-03-04", + "Open": 213.6699981689453, + "Close": 216.19000244140625, + "Volume": 3092000 + }, + { + "Date": "2026-03-05", + "Open": 213.38999938964844, + "Close": 210.67999267578125, + "Volume": 2194700 + }, + { + "Date": "2026-03-06", + "Open": 203.57000732421875, + "Close": 193.97000122070312, + "Volume": 3395100 + }, + { + "Date": "2026-03-09", + "Open": 190.77000427246094, + "Close": 197.22000122070312, + "Volume": 2558500 + }, + { + "Date": "2026-03-10", + "Open": 195.69000244140625, + "Close": 195.02000427246094, + "Volume": 1521400 + }, + { + "Date": "2026-03-11", + "Open": 194.3800048828125, + "Close": 188.77999877929688, + "Volume": 1586700 + }, + { + "Date": "2026-03-12", + "Open": 185.0, + "Close": 176.24000549316406, + "Volume": 2473400 + }, + { + "Date": "2026-03-13", + "Open": 179.3300018310547, + "Close": 180.75, + "Volume": 3081200 + }, + { + "Date": "2026-03-16", + "Open": 183.33999633789062, + "Close": 182.44000244140625, + "Volume": 1696400 + }, + { + "Date": "2026-03-17", + "Open": 185.97999572753906, + "Close": 184.42999267578125, + "Volume": 1870300 + }, + { + "Date": "2026-03-18", + "Open": 182.82000732421875, + "Close": 182.57000732421875, + "Volume": 1768200 + }, + { + "Date": "2026-03-19", + "Open": 181.13999938964844, + "Close": 182.36000061035156, + "Volume": 2103100 + }, + { + "Date": "2026-03-20", + "Open": 182.39999389648438, + "Close": 183.9199981689453, + "Volume": 3750400 + }, + { + "Date": "2026-03-23", + "Open": 189.80999755859375, + "Close": 187.6999969482422, + "Volume": 2156300 + }, + { + "Date": "2026-03-24", + "Open": 184.7100067138672, + "Close": 185.02999877929688, + "Volume": 3188800 + }, + { + "Date": "2026-03-25", + "Open": 186.11000061035156, + "Close": 189.0500030517578, + "Volume": 1786100 + }, + { + "Date": "2026-03-26", + "Open": 188.6999969482422, + "Close": 187.92999267578125, + "Volume": 1743400 + }, + { + "Date": "2026-03-27", + "Open": 185.94000244140625, + "Close": 188.33999633789062, + "Volume": 1798200 + }, + { + "Date": "2026-03-30", + "Open": 189.4600067138672, + "Close": 189.75, + "Volume": 2648600 + }, + { + "Date": "2026-03-31", + "Open": 189.75, + "Close": 195.39999389648438, + "Volume": 2653700 + }, + { + "Date": "2026-04-01", + "Open": 194.6699981689453, + "Close": 199.6300048828125, + "Volume": 2053500 + }, + { + "Date": "2026-04-02", + "Open": 197.97999572753906, + "Close": 198.0, + "Volume": 2060700 + }, + { + "Date": "2026-04-06", + "Open": 198.0, + "Close": 202.17999267578125, + "Volume": 2762900 + }, + { + "Date": "2026-04-07", + "Open": 203.11000061035156, + "Close": 198.92999267578125, + "Volume": 2940700 + }, + { + "Date": "2026-04-08", + "Open": 204.82000732421875, + "Close": 205.9149932861328, + "Volume": 613221 + } + ], + "NVR": [ + { + "Date": "2025-11-26", + "Open": 7435.93994140625, + "Close": 7566.669921875, + "Volume": 15000 + }, + { + "Date": "2025-11-28", + "Open": 7607.4599609375, + "Close": 7507.2900390625, + "Volume": 6500 + }, + { + "Date": "2025-12-01", + "Open": 7450.0, + "Close": 7517.08984375, + "Volume": 17300 + }, + { + "Date": "2025-12-02", + "Open": 7563.27978515625, + "Close": 7601.10009765625, + "Volume": 23100 + }, + { + "Date": "2025-12-03", + "Open": 7648.009765625, + "Close": 7679.419921875, + "Volume": 23100 + }, + { + "Date": "2025-12-04", + "Open": 7644.9501953125, + "Close": 7519.669921875, + "Volume": 20400 + }, + { + "Date": "2025-12-05", + "Open": 7473.419921875, + "Close": 7538.080078125, + "Volume": 16800 + }, + { + "Date": "2025-12-08", + "Open": 7501.18994140625, + "Close": 7438.35986328125, + "Volume": 20400 + }, + { + "Date": "2025-12-09", + "Open": 7415.5, + "Close": 7318.2900390625, + "Volume": 17500 + }, + { + "Date": "2025-12-10", + "Open": 7345.0, + "Close": 7504.3701171875, + "Volume": 17100 + }, + { + "Date": "2025-12-11", + "Open": 7541.68017578125, + "Close": 7511.16015625, + "Volume": 17400 + }, + { + "Date": "2025-12-12", + "Open": 7510.0, + "Close": 7517.81005859375, + "Volume": 22300 + }, + { + "Date": "2025-12-15", + "Open": 7569.31982421875, + "Close": 7632.35009765625, + "Volume": 18300 + }, + { + "Date": "2025-12-16", + "Open": 7628.419921875, + "Close": 7530.240234375, + "Volume": 18800 + }, + { + "Date": "2025-12-17", + "Open": 7444.97998046875, + "Close": 7472.5498046875, + "Volume": 21100 + }, + { + "Date": "2025-12-18", + "Open": 7581.68017578125, + "Close": 7561.6201171875, + "Volume": 30300 + }, + { + "Date": "2025-12-19", + "Open": 7531.33984375, + "Close": 7399.7099609375, + "Volume": 66000 + }, + { + "Date": "2025-12-22", + "Open": 7450.0, + "Close": 7397.06982421875, + "Volume": 24300 + }, + { + "Date": "2025-12-23", + "Open": 7439.97998046875, + "Close": 7338.0498046875, + "Volume": 19400 + }, + { + "Date": "2025-12-24", + "Open": 7309.240234375, + "Close": 7385.2900390625, + "Volume": 10700 + }, + { + "Date": "2025-12-26", + "Open": 7399.02001953125, + "Close": 7382.16015625, + "Volume": 12300 + }, + { + "Date": "2025-12-29", + "Open": 7380.0, + "Close": 7355.259765625, + "Volume": 17200 + }, + { + "Date": "2025-12-30", + "Open": 7352.56005859375, + "Close": 7327.2001953125, + "Volume": 11700 + }, + { + "Date": "2025-12-31", + "Open": 7331.43017578125, + "Close": 7292.77001953125, + "Volume": 14800 + }, + { + "Date": "2026-01-02", + "Open": 7287.27001953125, + "Close": 7278.8701171875, + "Volume": 21600 + }, + { + "Date": "2026-01-05", + "Open": 7251.10009765625, + "Close": 7321.2099609375, + "Volume": 22200 + }, + { + "Date": "2026-01-06", + "Open": 7250.0, + "Close": 7239.72998046875, + "Volume": 56600 + }, + { + "Date": "2026-01-07", + "Open": 7280.60009765625, + "Close": 7146.4501953125, + "Volume": 28800 + }, + { + "Date": "2026-01-08", + "Open": 7113.0, + "Close": 7385.580078125, + "Volume": 31000 + }, + { + "Date": "2026-01-09", + "Open": 7499.990234375, + "Close": 7581.669921875, + "Volume": 46500 + }, + { + "Date": "2026-01-12", + "Open": 7608.97021484375, + "Close": 7591.75, + "Volume": 33300 + }, + { + "Date": "2026-01-13", + "Open": 7610.25, + "Close": 7673.31982421875, + "Volume": 22100 + }, + { + "Date": "2026-01-14", + "Open": 7617.97021484375, + "Close": 7580.759765625, + "Volume": 23500 + }, + { + "Date": "2026-01-15", + "Open": 7620.25, + "Close": 7623.009765625, + "Volume": 21800 + }, + { + "Date": "2026-01-16", + "Open": 7608.33984375, + "Close": 7561.5400390625, + "Volume": 79500 + }, + { + "Date": "2026-01-20", + "Open": 7450.02001953125, + "Close": 7536.27978515625, + "Volume": 37200 + }, + { + "Date": "2026-01-21", + "Open": 7556.97998046875, + "Close": 7796.75, + "Volume": 31600 + }, + { + "Date": "2026-01-22", + "Open": 7820.0, + "Close": 7762.31005859375, + "Volume": 33000 + }, + { + "Date": "2026-01-23", + "Open": 7777.31982421875, + "Close": 7645.14990234375, + "Volume": 27100 + }, + { + "Date": "2026-01-26", + "Open": 7670.52001953125, + "Close": 7664.47998046875, + "Volume": 24700 + }, + { + "Date": "2026-01-27", + "Open": 7665.0, + "Close": 7499.759765625, + "Volume": 40000 + }, + { + "Date": "2026-01-28", + "Open": 7598.6201171875, + "Close": 7626.080078125, + "Volume": 30100 + }, + { + "Date": "2026-01-29", + "Open": 7685.9599609375, + "Close": 7623.759765625, + "Volume": 22500 + }, + { + "Date": "2026-01-30", + "Open": 7567.97998046875, + "Close": 7635.72998046875, + "Volume": 34100 + }, + { + "Date": "2026-02-02", + "Open": 7576.009765625, + "Close": 7718.3798828125, + "Volume": 25600 + }, + { + "Date": "2026-02-03", + "Open": 7689.56982421875, + "Close": 7770.85986328125, + "Volume": 22900 + }, + { + "Date": "2026-02-04", + "Open": 7820.0, + "Close": 8025.83984375, + "Volume": 34400 + }, + { + "Date": "2026-02-05", + "Open": 8050.0, + "Close": 8044.7900390625, + "Volume": 24600 + }, + { + "Date": "2026-02-06", + "Open": 8062.2001953125, + "Close": 8009.83984375, + "Volume": 34400 + }, + { + "Date": "2026-02-09", + "Open": 8034.77978515625, + "Close": 7882.25, + "Volume": 19200 + }, + { + "Date": "2026-02-10", + "Open": 7964.8701171875, + "Close": 8094.27978515625, + "Volume": 19000 + }, + { + "Date": "2026-02-11", + "Open": 8060.0, + "Close": 8097.25, + "Volume": 24700 + }, + { + "Date": "2026-02-12", + "Open": 8150.0, + "Close": 8096.16015625, + "Volume": 30900 + }, + { + "Date": "2026-02-13", + "Open": 8125.1298828125, + "Close": 7507.43017578125, + "Volume": 39500 + }, + { + "Date": "2026-02-17", + "Open": 7453.3798828125, + "Close": 7421.0, + "Volume": 30600 + }, + { + "Date": "2026-02-18", + "Open": 7394.3798828125, + "Close": 7523.1201171875, + "Volume": 22500 + }, + { + "Date": "2026-02-19", + "Open": 7515.0, + "Close": 7526.14013671875, + "Volume": 24300 + }, + { + "Date": "2026-02-20", + "Open": 7553.0, + "Close": 7580.60009765625, + "Volume": 22700 + }, + { + "Date": "2026-02-23", + "Open": 7594.2099609375, + "Close": 7456.830078125, + "Volume": 29900 + }, + { + "Date": "2026-02-24", + "Open": 7465.10009765625, + "Close": 7504.7900390625, + "Volume": 26500 + }, + { + "Date": "2026-02-25", + "Open": 7481.3798828125, + "Close": 7283.14013671875, + "Volume": 25700 + }, + { + "Date": "2026-02-26", + "Open": 7320.0, + "Close": 7434.14013671875, + "Volume": 21400 + }, + { + "Date": "2026-02-27", + "Open": 7412.7001953125, + "Close": 7517.7900390625, + "Volume": 24000 + }, + { + "Date": "2026-03-02", + "Open": 7371.0498046875, + "Close": 7415.75, + "Volume": 24100 + }, + { + "Date": "2026-03-03", + "Open": 7309.31982421875, + "Close": 7361.10009765625, + "Volume": 19000 + }, + { + "Date": "2026-03-04", + "Open": 7335.0, + "Close": 7251.27001953125, + "Volume": 18600 + }, + { + "Date": "2026-03-05", + "Open": 7213.43017578125, + "Close": 7074.83984375, + "Volume": 23600 + }, + { + "Date": "2026-03-06", + "Open": 7019.97998046875, + "Close": 6958.830078125, + "Volume": 27300 + }, + { + "Date": "2026-03-09", + "Open": 6876.490234375, + "Close": 6872.02978515625, + "Volume": 25700 + }, + { + "Date": "2026-03-10", + "Open": 6795.0, + "Close": 6783.240234375, + "Volume": 30000 + }, + { + "Date": "2026-03-11", + "Open": 6782.9599609375, + "Close": 6610.91015625, + "Volume": 34300 + }, + { + "Date": "2026-03-12", + "Open": 6557.0400390625, + "Close": 6439.0, + "Volume": 33000 + }, + { + "Date": "2026-03-13", + "Open": 6494.259765625, + "Close": 6466.56005859375, + "Volume": 28300 + }, + { + "Date": "2026-03-16", + "Open": 6495.490234375, + "Close": 6565.93994140625, + "Volume": 21900 + }, + { + "Date": "2026-03-17", + "Open": 6601.02001953125, + "Close": 6596.75, + "Volume": 19200 + }, + { + "Date": "2026-03-18", + "Open": 6541.9501953125, + "Close": 6482.81982421875, + "Volume": 19500 + }, + { + "Date": "2026-03-19", + "Open": 6505.0, + "Close": 6417.89990234375, + "Volume": 30700 + }, + { + "Date": "2026-03-20", + "Open": 6427.89990234375, + "Close": 6369.3798828125, + "Volume": 46100 + }, + { + "Date": "2026-03-23", + "Open": 6460.2001953125, + "Close": 6530.68994140625, + "Volume": 37300 + }, + { + "Date": "2026-03-24", + "Open": 6480.0, + "Close": 6499.93017578125, + "Volume": 26100 + }, + { + "Date": "2026-03-25", + "Open": 6511.02001953125, + "Close": 6552.2001953125, + "Volume": 17600 + }, + { + "Date": "2026-03-26", + "Open": 6516.169921875, + "Close": 6530.22021484375, + "Volume": 21000 + }, + { + "Date": "2026-03-27", + "Open": 6502.0, + "Close": 6450.759765625, + "Volume": 20900 + }, + { + "Date": "2026-03-30", + "Open": 6532.52978515625, + "Close": 6499.33984375, + "Volume": 22700 + }, + { + "Date": "2026-03-31", + "Open": 6597.0, + "Close": 6589.830078125, + "Volume": 31400 + }, + { + "Date": "2026-04-01", + "Open": 6584.9501953125, + "Close": 6664.18994140625, + "Volume": 23800 + }, + { + "Date": "2026-04-02", + "Open": 6622.919921875, + "Close": 6663.14013671875, + "Volume": 20700 + }, + { + "Date": "2026-04-06", + "Open": 6638.52978515625, + "Close": 6715.4501953125, + "Volume": 18100 + }, + { + "Date": "2026-04-07", + "Open": 6620.0, + "Close": 6492.240234375, + "Volume": 24300 + }, + { + "Date": "2026-04-08", + "Open": 6656.919921875, + "Close": 6774.1650390625, + "Volume": 4796 + } + ], + "NKE": [ + { + "Date": "2025-11-26", + "Open": 62.68112126360702, + "Close": 63.50041961669922, + "Volume": 13791000 + }, + { + "Date": "2025-11-28", + "Open": 63.638617972536785, + "Close": 63.79655075073242, + "Volume": 4941400 + }, + { + "Date": "2025-12-01", + "Open": 63.3495147800158, + "Close": 64.95883178710938, + "Volume": 12047300 + }, + { + "Date": "2025-12-02", + "Open": 65.01843712555862, + "Close": 64.50186920166016, + "Volume": 9051200 + }, + { + "Date": "2025-12-03", + "Open": 64.65087608946742, + "Close": 65.21711730957031, + "Volume": 12028300 + }, + { + "Date": "2025-12-04", + "Open": 65.16744832227985, + "Close": 65.2568588256836, + "Volume": 10619500 + }, + { + "Date": "2025-12-05", + "Open": 65.26678683751125, + "Close": 65.42573547363281, + "Volume": 10917900 + }, + { + "Date": "2025-12-08", + "Open": 65.16744712175193, + "Close": 63.12103271484375, + "Volume": 12867300 + }, + { + "Date": "2025-12-09", + "Open": 63.091228000499704, + "Close": 62.912418365478516, + "Volume": 9300200 + }, + { + "Date": "2025-12-10", + "Open": 63.55812699104737, + "Close": 65.35619354248047, + "Volume": 20302100 + }, + { + "Date": "2025-12-11", + "Open": 65.39593302918625, + "Close": 67.2933349609375, + "Volume": 16153500 + }, + { + "Date": "2025-12-12", + "Open": 67.72050496752733, + "Close": 67.0251235961914, + "Volume": 14829200 + }, + { + "Date": "2025-12-15", + "Open": 66.9655210038965, + "Close": 67.33307647705078, + "Volume": 15287500 + }, + { + "Date": "2025-12-16", + "Open": 66.84630644013075, + "Close": 66.67742919921875, + "Volume": 16376700 + }, + { + "Date": "2025-12-17", + "Open": 66.12111741041997, + "Close": 65.2568588256836, + "Volume": 13205500 + }, + { + "Date": "2025-12-18", + "Open": 65.57474959708009, + "Close": 65.19725036621094, + "Volume": 35650000 + }, + { + "Date": "2025-12-19", + "Open": 58.80965051918323, + "Close": 58.322879791259766, + "Volume": 108652700 + }, + { + "Date": "2025-12-22", + "Open": 58.60103422632648, + "Close": 56.84270477294922, + "Volume": 38695900 + }, + { + "Date": "2025-12-23", + "Open": 56.80296921537672, + "Close": 56.9619140625, + "Volume": 23276700 + }, + { + "Date": "2025-12-24", + "Open": 58.49176001289525, + "Close": 59.604373931884766, + "Volume": 36073300 + }, + { + "Date": "2025-12-26", + "Open": 59.604375889109946, + "Close": 60.52824401855469, + "Volume": 22303600 + }, + { + "Date": "2025-12-29", + "Open": 60.14081610675613, + "Close": 60.806396484375, + "Volume": 18062100 + }, + { + "Date": "2025-12-30", + "Open": 60.895801017724025, + "Close": 60.78652572631836, + "Volume": 13507800 + }, + { + "Date": "2025-12-31", + "Open": 61.83953719117328, + "Close": 63.28990936279297, + "Volume": 35457400 + }, + { + "Date": "2026-01-02", + "Open": 63.57800091533446, + "Close": 62.86274719238281, + "Volume": 22284100 + }, + { + "Date": "2026-01-05", + "Open": 63.31971181188133, + "Close": 64.10449981689453, + "Volume": 23482500 + }, + { + "Date": "2026-01-06", + "Open": 63.63760290908046, + "Close": 64.91909790039062, + "Volume": 19973200 + }, + { + "Date": "2026-01-07", + "Open": 65.08797231003113, + "Close": 62.80314254760742, + "Volume": 18284100 + }, + { + "Date": "2026-01-08", + "Open": 61.770003460839604, + "Close": 64.82969665527344, + "Volume": 21573900 + }, + { + "Date": "2026-01-09", + "Open": 64.68067968958674, + "Close": 65.48533630371094, + "Volume": 18470400 + }, + { + "Date": "2026-01-12", + "Open": 64.81975601744672, + "Close": 65.20718383789062, + "Volume": 13901100 + }, + { + "Date": "2026-01-13", + "Open": 65.81316539997243, + "Close": 65.86283874511719, + "Volume": 13685200 + }, + { + "Date": "2026-01-14", + "Open": 65.85290327104246, + "Close": 65.13764953613281, + "Volume": 15939100 + }, + { + "Date": "2026-01-15", + "Open": 65.3263993893118, + "Close": 64.16410827636719, + "Volume": 13295300 + }, + { + "Date": "2026-01-16", + "Open": 63.96542629671103, + "Close": 63.95549011230469, + "Volume": 15903000 + }, + { + "Date": "2026-01-20", + "Open": 63.071365318832626, + "Close": 63.21044158935547, + "Volume": 20406000 + }, + { + "Date": "2026-01-21", + "Open": 63.458792222592486, + "Close": 64.97870635986328, + "Volume": 17166400 + }, + { + "Date": "2026-01-22", + "Open": 64.97870795206691, + "Close": 65.02837371826172, + "Volume": 11853700 + }, + { + "Date": "2026-01-23", + "Open": 64.81975942773911, + "Close": 64.61114501953125, + "Volume": 11243900 + }, + { + "Date": "2026-01-26", + "Open": 64.38265660366785, + "Close": 64.56147003173828, + "Volume": 14765900 + }, + { + "Date": "2026-01-27", + "Open": 64.32305399196368, + "Close": 62.67399978637695, + "Volume": 13536700 + }, + { + "Date": "2026-01-28", + "Open": 62.63426171936559, + "Close": 61.82960510253906, + "Volume": 10363600 + }, + { + "Date": "2026-01-29", + "Open": 61.521648794158224, + "Close": 62.18722915649414, + "Volume": 12739400 + }, + { + "Date": "2026-01-30", + "Open": 61.82960409029058, + "Close": 61.40243911743164, + "Volume": 14309200 + }, + { + "Date": "2026-02-02", + "Open": 61.25342875695225, + "Close": 61.77000045776367, + "Volume": 11006300 + }, + { + "Date": "2026-02-03", + "Open": 61.37263782783275, + "Close": 60.52824401855469, + "Volume": 17322100 + }, + { + "Date": "2026-02-04", + "Open": 61.313035119384, + "Close": 63.79655075073242, + "Volume": 20957700 + }, + { + "Date": "2026-02-05", + "Open": 63.76674845572635, + "Close": 62.28657150268555, + "Volume": 12506200 + }, + { + "Date": "2026-02-06", + "Open": 62.59452420426974, + "Close": 63.4985237121582, + "Volume": 11961500 + }, + { + "Date": "2026-02-09", + "Open": 63.15083280875112, + "Close": 61.99848175048828, + "Volume": 12920800 + }, + { + "Date": "2026-02-10", + "Open": 62.58459145524768, + "Close": 62.62432861328125, + "Volume": 13003400 + }, + { + "Date": "2026-02-11", + "Open": 63.47865979834848, + "Close": 61.93887710571289, + "Volume": 15511900 + }, + { + "Date": "2026-02-12", + "Open": 61.91901369498941, + "Close": 60.697120666503906, + "Volume": 13602400 + }, + { + "Date": "2026-02-13", + "Open": 61.183890956614604, + "Close": 62.71373748779297, + "Volume": 20180900 + }, + { + "Date": "2026-02-17", + "Open": 62.52498855641817, + "Close": 64.39259338378906, + "Volume": 12347500 + }, + { + "Date": "2026-02-18", + "Open": 63.88595338822031, + "Close": 65.11778259277344, + "Volume": 11211500 + }, + { + "Date": "2026-02-19", + "Open": 64.77008323017544, + "Close": 65.17738342285156, + "Volume": 10778300 + }, + { + "Date": "2026-02-20", + "Open": 64.86943377499156, + "Close": 64.9687728881836, + "Volume": 33436800 + }, + { + "Date": "2026-02-23", + "Open": 64.17404154025733, + "Close": 62.67399978637695, + "Volume": 17748800 + }, + { + "Date": "2026-02-24", + "Open": 62.86274375532604, + "Close": 63.66740036010742, + "Volume": 14296100 + }, + { + "Date": "2026-02-25", + "Open": 63.468723412366174, + "Close": 62.981956481933594, + "Volume": 9500800 + }, + { + "Date": "2026-02-26", + "Open": 63.78661188931671, + "Close": 63.52832794189453, + "Volume": 10319100 + }, + { + "Date": "2026-02-27", + "Open": 62.30644073816908, + "Close": 61.77000045776367, + "Volume": 18017400 + }, + { + "Date": "2026-03-02", + "Open": 59.900001525878906, + "Close": 61.0099983215332, + "Volume": 15335000 + }, + { + "Date": "2026-03-03", + "Open": 59.439998626708984, + "Close": 59.38999938964844, + "Volume": 17438600 + }, + { + "Date": "2026-03-04", + "Open": 59.189998626708984, + "Close": 58.63999938964844, + "Volume": 15971300 + }, + { + "Date": "2026-03-05", + "Open": 58.599998474121094, + "Close": 58.02000045776367, + "Volume": 22040200 + }, + { + "Date": "2026-03-06", + "Open": 57.470001220703125, + "Close": 57.0099983215332, + "Volume": 16323700 + }, + { + "Date": "2026-03-09", + "Open": 55.7400016784668, + "Close": 56.529998779296875, + "Volume": 18053100 + }, + { + "Date": "2026-03-10", + "Open": 56.70000076293945, + "Close": 56.08000183105469, + "Volume": 15706400 + }, + { + "Date": "2026-03-11", + "Open": 57.599998474121094, + "Close": 55.70000076293945, + "Volume": 20245300 + }, + { + "Date": "2026-03-12", + "Open": 55.279998779296875, + "Close": 54.130001068115234, + "Volume": 18611800 + }, + { + "Date": "2026-03-13", + "Open": 54.34000015258789, + "Close": 53.97999954223633, + "Volume": 14377100 + }, + { + "Date": "2026-03-16", + "Open": 54.27000045776367, + "Close": 54.790000915527344, + "Volume": 13115200 + }, + { + "Date": "2026-03-17", + "Open": 55.45000076293945, + "Close": 55.119998931884766, + "Volume": 9861400 + }, + { + "Date": "2026-03-18", + "Open": 54.5, + "Close": 53.470001220703125, + "Volume": 16861300 + }, + { + "Date": "2026-03-19", + "Open": 52.900001525878906, + "Close": 53.439998626708984, + "Volume": 12307700 + }, + { + "Date": "2026-03-20", + "Open": 52.939998626708984, + "Close": 52.369998931884766, + "Volume": 19566100 + }, + { + "Date": "2026-03-23", + "Open": 53.279998779296875, + "Close": 52.709999084472656, + "Volume": 15242700 + }, + { + "Date": "2026-03-24", + "Open": 52.36000061035156, + "Close": 53.4900016784668, + "Volume": 12073800 + }, + { + "Date": "2026-03-25", + "Open": 53.7599983215332, + "Close": 52.97999954223633, + "Volume": 13427100 + }, + { + "Date": "2026-03-26", + "Open": 52.7599983215332, + "Close": 52.06999969482422, + "Volume": 14486700 + }, + { + "Date": "2026-03-27", + "Open": 51.709999084472656, + "Close": 51.369998931884766, + "Volume": 13077800 + }, + { + "Date": "2026-03-30", + "Open": 51.43000030517578, + "Close": 51.2400016784668, + "Volume": 16869200 + }, + { + "Date": "2026-03-31", + "Open": 51.93000030517578, + "Close": 52.81999969482422, + "Volume": 36422800 + }, + { + "Date": "2026-04-01", + "Open": 46.560001373291016, + "Close": 44.630001068115234, + "Volume": 114225700 + }, + { + "Date": "2026-04-02", + "Open": 43.7599983215332, + "Close": 44.189998626708984, + "Volume": 63242600 + }, + { + "Date": "2026-04-06", + "Open": 44.15999984741211, + "Close": 44.029998779296875, + "Volume": 26999600 + }, + { + "Date": "2026-04-07", + "Open": 43.70000076293945, + "Close": 42.689998626708984, + "Volume": 36881600 + }, + { + "Date": "2026-04-08", + "Open": 43.90999984741211, + "Close": 43.4900016784668, + "Volume": 10816893 + } + ], + "NXPI": [ + { + "Date": "2025-11-26", + "Open": 189.9514260276614, + "Close": 191.9025421142578, + "Volume": 2836000 + }, + { + "Date": "2025-11-28", + "Open": 192.04120460612089, + "Close": 193.0712432861328, + "Volume": 1654100 + }, + { + "Date": "2025-12-01", + "Open": 189.8325795813012, + "Close": 197.57762145996094, + "Volume": 3393800 + }, + { + "Date": "2025-12-02", + "Open": 198.60763188327638, + "Close": 213.2855682373047, + "Volume": 6160000 + }, + { + "Date": "2025-12-03", + "Open": 215.7516884142069, + "Close": 225.37850952148438, + "Volume": 4593800 + }, + { + "Date": "2025-12-04", + "Open": 224.6059949552515, + "Close": 223.991943359375, + "Volume": 3614800 + }, + { + "Date": "2025-12-05", + "Open": 226.6660658042126, + "Close": 225.76478576660156, + "Volume": 2208700 + }, + { + "Date": "2025-12-08", + "Open": 227.42868770151156, + "Close": 226.8146209716797, + "Volume": 2839700 + }, + { + "Date": "2025-12-09", + "Open": 225.09130914666687, + "Close": 225.86383056640625, + "Volume": 1845500 + }, + { + "Date": "2025-12-10", + "Open": 226.38510930655505, + "Close": 229.58848571777344, + "Volume": 2155300 + }, + { + "Date": "2025-12-11", + "Open": 228.106177326929, + "Close": 230.63307189941406, + "Volume": 2350000 + }, + { + "Date": "2025-12-12", + "Open": 230.97131625526188, + "Close": 226.98202514648438, + "Volume": 3591000 + }, + { + "Date": "2025-12-15", + "Open": 229.58848997551303, + "Close": 230.63307189941406, + "Volume": 3077000 + }, + { + "Date": "2025-12-16", + "Open": 230.9713160954517, + "Close": 228.56381225585938, + "Volume": 2467200 + }, + { + "Date": "2025-12-17", + "Open": 229.13087504417825, + "Close": 222.0774688720703, + "Volume": 2685000 + }, + { + "Date": "2025-12-18", + "Open": 226.09661728708895, + "Close": 220.93341064453125, + "Volume": 2665300 + }, + { + "Date": "2025-12-19", + "Open": 223.12204499409683, + "Close": 225.10177612304688, + "Volume": 10501500 + }, + { + "Date": "2025-12-22", + "Open": 228.5538682778002, + "Close": 227.75799560546875, + "Volume": 1801200 + }, + { + "Date": "2025-12-23", + "Open": 225.4997182095269, + "Close": 224.8132781982422, + "Volume": 1871300 + }, + { + "Date": "2025-12-24", + "Open": 225.30074435388948, + "Close": 224.09698486328125, + "Volume": 1031000 + }, + { + "Date": "2025-12-26", + "Open": 224.47503272976618, + "Close": 221.71932983398438, + "Volume": 1439700 + }, + { + "Date": "2025-12-29", + "Open": 221.31145139495698, + "Close": 219.32177734375, + "Volume": 2498400 + }, + { + "Date": "2025-12-30", + "Open": 220.02811207744412, + "Close": 218.84425354003906, + "Volume": 1746100 + }, + { + "Date": "2025-12-31", + "Open": 218.48611151410927, + "Close": 215.9393310546875, + "Volume": 1413000 + }, + { + "Date": "2026-01-02", + "Open": 219.47100371812323, + "Close": 220.13754272460938, + "Volume": 2896000 + }, + { + "Date": "2026-01-05", + "Open": 220.70460311948094, + "Close": 222.72412109375, + "Volume": 2856300 + }, + { + "Date": "2026-01-06", + "Open": 227.12130746364397, + "Close": 244.68017578125, + "Volume": 4418000 + }, + { + "Date": "2026-01-07", + "Open": 240.36257815741175, + "Close": 238.1042938232422, + "Volume": 2798300 + }, + { + "Date": "2026-01-08", + "Open": 235.0899445551006, + "Close": 236.6617889404297, + "Volume": 2168100 + }, + { + "Date": "2026-01-09", + "Open": 236.13452719242184, + "Close": 239.9049530029297, + "Volume": 2732500 + }, + { + "Date": "2026-01-12", + "Open": 237.00002804447573, + "Close": 237.09951782226562, + "Volume": 2333200 + }, + { + "Date": "2026-01-13", + "Open": 237.0995201138318, + "Close": 237.8555908203125, + "Volume": 1748900 + }, + { + "Date": "2026-01-14", + "Open": 235.3983416905943, + "Close": 239.56671142578125, + "Volume": 1986700 + }, + { + "Date": "2026-01-15", + "Open": 241.13854390069096, + "Close": 237.3681182861328, + "Volume": 2314400 + }, + { + "Date": "2026-01-16", + "Open": 240.30289750491443, + "Close": 235.8858184814453, + "Volume": 2676600 + }, + { + "Date": "2026-01-20", + "Open": 229.80735001393927, + "Close": 229.50889587402344, + "Volume": 2425500 + }, + { + "Date": "2026-01-21", + "Open": 233.4484701962788, + "Close": 232.51332092285156, + "Volume": 3497400 + }, + { + "Date": "2026-01-22", + "Open": 236.90054412802175, + "Close": 235.5276641845703, + "Volume": 2012400 + }, + { + "Date": "2026-01-23", + "Open": 235.39833356604123, + "Close": 231.2797088623047, + "Volume": 3258000 + }, + { + "Date": "2026-01-26", + "Open": 231.14043454457027, + "Close": 229.8571014404297, + "Volume": 2044900 + }, + { + "Date": "2026-01-27", + "Open": 230.63308039771434, + "Close": 228.2355194091797, + "Volume": 3202500 + }, + { + "Date": "2026-01-28", + "Open": 232.50337857091623, + "Close": 238.79074096679688, + "Volume": 2943700 + }, + { + "Date": "2026-01-29", + "Open": 238.59176913768, + "Close": 232.29444885253906, + "Volume": 2872800 + }, + { + "Date": "2026-01-30", + "Open": 227.81767710542647, + "Close": 224.97244262695312, + "Volume": 3542300 + }, + { + "Date": "2026-02-02", + "Open": 223.39066290136546, + "Close": 229.88694763183594, + "Volume": 3698400 + }, + { + "Date": "2026-02-03", + "Open": 218.63534756623568, + "Close": 219.520751953125, + "Volume": 8724500 + }, + { + "Date": "2026-02-04", + "Open": 218.3169897066233, + "Close": 225.68873596191406, + "Volume": 5830700 + }, + { + "Date": "2026-02-05", + "Open": 223.4304448894868, + "Close": 220.983154296875, + "Volume": 2760200 + }, + { + "Date": "2026-02-06", + "Open": 223.60952360332416, + "Close": 223.16184997558594, + "Volume": 4588200 + }, + { + "Date": "2026-02-09", + "Open": 220.26687164864617, + "Close": 227.7281494140625, + "Volume": 2606800 + }, + { + "Date": "2026-02-10", + "Open": 226.43485460788958, + "Close": 235.39833068847656, + "Volume": 3013400 + }, + { + "Date": "2026-02-11", + "Open": 239.58661126612859, + "Close": 248.46055603027344, + "Volume": 4863400 + }, + { + "Date": "2026-02-12", + "Open": 250.86806008161514, + "Close": 240.93959045410156, + "Volume": 3628600 + }, + { + "Date": "2026-02-13", + "Open": 238.7111487619547, + "Close": 243.1680145263672, + "Volume": 2012800 + }, + { + "Date": "2026-02-17", + "Open": 242.79993450394346, + "Close": 243.82461547851562, + "Volume": 1727900 + }, + { + "Date": "2026-02-18", + "Open": 246.7991734171722, + "Close": 236.10467529296875, + "Volume": 2885500 + }, + { + "Date": "2026-02-19", + "Open": 234.0553097170799, + "Close": 230.91162109375, + "Volume": 2451600 + }, + { + "Date": "2026-02-20", + "Open": 228.71302670210386, + "Close": 231.07080078125, + "Volume": 2120200 + }, + { + "Date": "2026-02-23", + "Open": 230.63307648141046, + "Close": 229.96653747558594, + "Volume": 1703500 + }, + { + "Date": "2026-02-24", + "Open": 230.91163122953367, + "Close": 233.4186248779297, + "Volume": 1976100 + }, + { + "Date": "2026-02-25", + "Open": 235.30880735897819, + "Close": 233.85635375976562, + "Volume": 1597500 + }, + { + "Date": "2026-02-26", + "Open": 234.55273754748828, + "Close": 231.031005859375, + "Volume": 3068900 + }, + { + "Date": "2026-02-27", + "Open": 227.87737063424953, + "Close": 225.83795166015625, + "Volume": 2951900 + }, + { + "Date": "2026-03-02", + "Open": 220.6846984105935, + "Close": 223.5995635986328, + "Volume": 1667600 + }, + { + "Date": "2026-03-03", + "Open": 217.3519912490169, + "Close": 214.138671875, + "Volume": 3168800 + }, + { + "Date": "2026-03-04", + "Open": 216.7650404512633, + "Close": 215.2528839111328, + "Volume": 2372100 + }, + { + "Date": "2026-03-05", + "Open": 213.68103796815186, + "Close": 209.49278259277344, + "Volume": 3308800 + }, + { + "Date": "2026-03-06", + "Open": 201.51418375338002, + "Close": 200.69842529296875, + "Volume": 3105200 + }, + { + "Date": "2026-03-09", + "Open": 199.11663251303943, + "Close": 204.1903076171875, + "Volume": 3696600 + }, + { + "Date": "2026-03-10", + "Open": 203.15568136374304, + "Close": 201.9817657470703, + "Volume": 2525900 + }, + { + "Date": "2026-03-11", + "Open": 203.7028262342689, + "Close": 198.83807373046875, + "Volume": 2482800 + }, + { + "Date": "2026-03-12", + "Open": 195.13728168982854, + "Close": 190.2327423095703, + "Volume": 3419800 + }, + { + "Date": "2026-03-13", + "Open": 192.66015009591743, + "Close": 189.87460327148438, + "Volume": 2882700 + }, + { + "Date": "2026-03-16", + "Open": 193.57539076804798, + "Close": 190.89927673339844, + "Volume": 2826500 + }, + { + "Date": "2026-03-17", + "Open": 192.8790187035263, + "Close": 193.01829528808594, + "Volume": 1578900 + }, + { + "Date": "2026-03-18", + "Open": 192.87901846943404, + "Close": 191.69515991210938, + "Volume": 2178600 + }, + { + "Date": "2026-03-19", + "Open": 188.2729173161667, + "Close": 191.35691833496094, + "Volume": 2107300 + }, + { + "Date": "2026-03-20", + "Open": 191.39669603112975, + "Close": 190.3819580078125, + "Volume": 4211800 + }, + { + "Date": "2026-03-23", + "Open": 197.24635029076686, + "Close": 192.39154052734375, + "Volume": 2325200 + }, + { + "Date": "2026-03-24", + "Open": 189.65573050868798, + "Close": 195.385986328125, + "Volume": 1693600 + }, + { + "Date": "2026-03-25", + "Open": 199.1999969482422, + "Close": 197.61000061035156, + "Volume": 1601800 + }, + { + "Date": "2026-03-26", + "Open": 196.6300048828125, + "Close": 196.9199981689453, + "Volume": 3635100 + }, + { + "Date": "2026-03-27", + "Open": 195.97999572753906, + "Close": 191.66000366210938, + "Volume": 2037500 + }, + { + "Date": "2026-03-30", + "Open": 193.4499969482422, + "Close": 187.38999938964844, + "Volume": 3581700 + }, + { + "Date": "2026-03-31", + "Open": 191.38999938964844, + "Close": 196.86000061035156, + "Volume": 4560300 + }, + { + "Date": "2026-04-01", + "Open": 197.44000244140625, + "Close": 195.5800018310547, + "Volume": 3403700 + }, + { + "Date": "2026-04-02", + "Open": 190.22999572753906, + "Close": 194.5500030517578, + "Volume": 2486600 + }, + { + "Date": "2026-04-06", + "Open": 196.41000366210938, + "Close": 197.0800018310547, + "Volume": 2152300 + }, + { + "Date": "2026-04-07", + "Open": 196.1199951171875, + "Close": 195.1199951171875, + "Volume": 2347100 + }, + { + "Date": "2026-04-08", + "Open": 205.6699981689453, + "Close": 202.60000610351562, + "Volume": 779369 + } + ], + "OGN": [ + { + "Date": "2025-11-26", + "Open": 7.4814814369876315, + "Close": 7.720888614654541, + "Volume": 4718000 + }, + { + "Date": "2025-11-28", + "Open": 7.750815065132583, + "Close": 7.690963268280029, + "Volume": 1951600 + }, + { + "Date": "2025-12-01", + "Open": 7.661036847952979, + "Close": 7.581234455108643, + "Volume": 3904200 + }, + { + "Date": "2025-12-02", + "Open": 7.611160785494159, + "Close": 7.471506118774414, + "Volume": 5116000 + }, + { + "Date": "2025-12-03", + "Open": 7.5114077020615015, + "Close": 7.252049446105957, + "Volume": 3949000 + }, + { + "Date": "2025-12-04", + "Open": 7.2620249066506375, + "Close": 7.12237024307251, + "Volume": 3178300 + }, + { + "Date": "2025-12-05", + "Open": 7.12237024307251, + "Close": 7.12237024307251, + "Volume": 3325800 + }, + { + "Date": "2025-12-08", + "Open": 7.122370113798598, + "Close": 7.271999835968018, + "Volume": 5009400 + }, + { + "Date": "2025-12-09", + "Open": 7.102419718535611, + "Close": 6.932839393615723, + "Volume": 5317900 + }, + { + "Date": "2025-12-10", + "Open": 6.982716113662839, + "Close": 7.162271499633789, + "Volume": 7204100 + }, + { + "Date": "2025-12-11", + "Open": 7.232098862853537, + "Close": 7.341827392578125, + "Volume": 4386900 + }, + { + "Date": "2025-12-12", + "Open": 7.351802530458976, + "Close": 7.152296543121338, + "Volume": 4680400 + }, + { + "Date": "2025-12-15", + "Open": 7.1822223423024605, + "Close": 7.00266695022583, + "Volume": 5672500 + }, + { + "Date": "2025-12-16", + "Open": 6.982715918131504, + "Close": 6.952789783477783, + "Volume": 4990500 + }, + { + "Date": "2025-12-17", + "Open": 6.932839452873598, + "Close": 6.972740650177002, + "Volume": 4503800 + }, + { + "Date": "2025-12-18", + "Open": 6.992691863868121, + "Close": 6.823111534118652, + "Volume": 4731100 + }, + { + "Date": "2025-12-19", + "Open": 6.783209964825353, + "Close": 6.813135623931885, + "Volume": 7281100 + }, + { + "Date": "2025-12-22", + "Open": 6.783210303091925, + "Close": 6.962765693664551, + "Volume": 4971500 + }, + { + "Date": "2025-12-23", + "Open": 6.9627655009668405, + "Close": 7.072494029998779, + "Volume": 3574000 + }, + { + "Date": "2025-12-24", + "Open": 7.052543431598408, + "Close": 7.072494029998779, + "Volume": 2021200 + }, + { + "Date": "2025-12-26", + "Open": 7.132345839801857, + "Close": 7.162271499633789, + "Volume": 2611600 + }, + { + "Date": "2025-12-29", + "Open": 7.132346095008158, + "Close": 7.092444896697998, + "Volume": 4367300 + }, + { + "Date": "2025-12-30", + "Open": 7.0824691508781585, + "Close": 7.112395286560059, + "Volume": 4437200 + }, + { + "Date": "2025-12-31", + "Open": 7.092444746920046, + "Close": 7.152296543121338, + "Volume": 3349100 + }, + { + "Date": "2026-01-02", + "Open": 7.232098682901963, + "Close": 7.222123146057129, + "Volume": 3195300 + }, + { + "Date": "2026-01-05", + "Open": 7.182222243885928, + "Close": 7.421629905700684, + "Volume": 6513200 + }, + { + "Date": "2026-01-06", + "Open": 7.381728356320079, + "Close": 8.050073623657227, + "Volume": 8625700 + }, + { + "Date": "2026-01-07", + "Open": 8.119902084904503, + "Close": 8.169777870178223, + "Volume": 7157400 + }, + { + "Date": "2026-01-08", + "Open": 8.070025026336097, + "Close": 8.109926223754883, + "Volume": 7825100 + }, + { + "Date": "2026-01-09", + "Open": 8.169777423881161, + "Close": 8.030123710632324, + "Volume": 3822600 + }, + { + "Date": "2026-01-12", + "Open": 8.030123931857169, + "Close": 8.099950790405273, + "Volume": 6944300 + }, + { + "Date": "2026-01-13", + "Open": 8.269530747412814, + "Close": 8.409185409545898, + "Volume": 8350500 + }, + { + "Date": "2026-01-14", + "Open": 8.498963370663466, + "Close": 8.588740348815918, + "Volume": 4717500 + }, + { + "Date": "2026-01-15", + "Open": 8.55881470619744, + "Close": 8.678518295288086, + "Volume": 6531200 + }, + { + "Date": "2026-01-16", + "Open": 8.648592962348554, + "Close": 8.738370895385742, + "Volume": 4613100 + }, + { + "Date": "2026-01-20", + "Open": 9.127406717127732, + "Close": 9.436641693115234, + "Volume": 24897600 + }, + { + "Date": "2026-01-21", + "Open": 9.476543440809145, + "Close": 9.56632137298584, + "Volume": 6959900 + }, + { + "Date": "2026-01-22", + "Open": 9.606222906779227, + "Close": 9.715950965881348, + "Volume": 5428400 + }, + { + "Date": "2026-01-23", + "Open": 9.7259262952431, + "Close": 9.735901832580566, + "Volume": 4487800 + }, + { + "Date": "2026-01-26", + "Open": 9.715950998894405, + "Close": 9.077531814575195, + "Volume": 4319200 + }, + { + "Date": "2026-01-27", + "Open": 8.977777481079102, + "Close": 8.977777481079102, + "Volume": 3667700 + }, + { + "Date": "2026-01-28", + "Open": 8.917925403153536, + "Close": 8.868049621582031, + "Volume": 4710400 + }, + { + "Date": "2026-01-29", + "Open": 8.858074246586446, + "Close": 8.578765869140625, + "Volume": 5533000 + }, + { + "Date": "2026-01-30", + "Open": 8.399209683335798, + "Close": 8.518913269042969, + "Volume": 6760800 + }, + { + "Date": "2026-02-02", + "Open": 8.508938429001686, + "Close": 8.179753303527832, + "Volume": 5591000 + }, + { + "Date": "2026-02-03", + "Open": 8.089975074781307, + "Close": 7.9802470207214355, + "Volume": 4569900 + }, + { + "Date": "2026-02-04", + "Open": 8.040099596108428, + "Close": 8.26953125, + "Volume": 4013100 + }, + { + "Date": "2026-02-05", + "Open": 8.209679060538958, + "Close": 8.080000877380371, + "Volume": 3561900 + }, + { + "Date": "2026-02-06", + "Open": 8.139852001553688, + "Close": 8.189728736877441, + "Volume": 4017800 + }, + { + "Date": "2026-02-09", + "Open": 8.11990167033695, + "Close": 7.890469074249268, + "Volume": 4588000 + }, + { + "Date": "2026-02-10", + "Open": 7.890469164843878, + "Close": 7.790716171264648, + "Volume": 4174900 + }, + { + "Date": "2026-02-11", + "Open": 7.740839733301442, + "Close": 7.6710124015808105, + "Volume": 4474100 + }, + { + "Date": "2026-02-12", + "Open": 6.68345649147761, + "Close": 7.042567729949951, + "Volume": 12632600 + }, + { + "Date": "2026-02-13", + "Open": 7.002666897049557, + "Close": 7.371753215789795, + "Volume": 5487500 + }, + { + "Date": "2026-02-17", + "Open": 7.401679066850929, + "Close": 7.262024879455566, + "Volume": 3791200 + }, + { + "Date": "2026-02-18", + "Open": 7.291950570588094, + "Close": 7.441580295562744, + "Volume": 3681200 + }, + { + "Date": "2026-02-19", + "Open": 7.421630022185729, + "Close": 7.501432418823242, + "Volume": 3046600 + }, + { + "Date": "2026-02-20", + "Open": 7.671012874461386, + "Close": 8.080000877380371, + "Volume": 6717700 + }, + { + "Date": "2026-02-23", + "Open": 8.140000343322754, + "Close": 7.920000076293945, + "Volume": 4074600 + }, + { + "Date": "2026-02-24", + "Open": 7.860000133514404, + "Close": 8.140000343322754, + "Volume": 4680000 + }, + { + "Date": "2026-02-25", + "Open": 8.109999656677246, + "Close": 7.510000228881836, + "Volume": 5084000 + }, + { + "Date": "2026-02-26", + "Open": 7.46999979019165, + "Close": 7.230000019073486, + "Volume": 4436000 + }, + { + "Date": "2026-02-27", + "Open": 7.210000038146973, + "Close": 7.289999961853027, + "Volume": 3740200 + }, + { + "Date": "2026-03-02", + "Open": 7.099999904632568, + "Close": 7.190000057220459, + "Volume": 2836700 + }, + { + "Date": "2026-03-03", + "Open": 7.039999961853027, + "Close": 6.900000095367432, + "Volume": 2629200 + }, + { + "Date": "2026-03-04", + "Open": 6.960000038146973, + "Close": 6.869999885559082, + "Volume": 3152200 + }, + { + "Date": "2026-03-05", + "Open": 6.820000171661377, + "Close": 6.710000038146973, + "Volume": 2927000 + }, + { + "Date": "2026-03-06", + "Open": 6.659999847412109, + "Close": 6.559999942779541, + "Volume": 2547300 + }, + { + "Date": "2026-03-09", + "Open": 6.5, + "Close": 6.53000020980835, + "Volume": 3764200 + }, + { + "Date": "2026-03-10", + "Open": 6.559999942779541, + "Close": 6.480000019073486, + "Volume": 3801300 + }, + { + "Date": "2026-03-11", + "Open": 6.449999809265137, + "Close": 6.400000095367432, + "Volume": 2456100 + }, + { + "Date": "2026-03-12", + "Open": 6.369999885559082, + "Close": 6.329999923706055, + "Volume": 4055900 + }, + { + "Date": "2026-03-13", + "Open": 6.340000152587891, + "Close": 6.349999904632568, + "Volume": 2839400 + }, + { + "Date": "2026-03-16", + "Open": 6.409999847412109, + "Close": 6.340000152587891, + "Volume": 3536600 + }, + { + "Date": "2026-03-17", + "Open": 6.400000095367432, + "Close": 6.389999866485596, + "Volume": 2774600 + }, + { + "Date": "2026-03-18", + "Open": 6.260000228881836, + "Close": 6.230000019073486, + "Volume": 3315400 + }, + { + "Date": "2026-03-19", + "Open": 6.199999809265137, + "Close": 6.269999980926514, + "Volume": 2670800 + }, + { + "Date": "2026-03-20", + "Open": 6.289999961853027, + "Close": 6.03000020980835, + "Volume": 6335800 + }, + { + "Date": "2026-03-23", + "Open": 6.150000095367432, + "Close": 6.090000152587891, + "Volume": 5920100 + }, + { + "Date": "2026-03-24", + "Open": 6.0, + "Close": 6.110000133514404, + "Volume": 3942700 + }, + { + "Date": "2026-03-25", + "Open": 6.21999979019165, + "Close": 6.099999904632568, + "Volume": 3743200 + }, + { + "Date": "2026-03-26", + "Open": 6.050000190734863, + "Close": 6.050000190734863, + "Volume": 2519800 + }, + { + "Date": "2026-03-27", + "Open": 6.099999904632568, + "Close": 5.840000152587891, + "Volume": 2931000 + }, + { + "Date": "2026-03-30", + "Open": 5.920000076293945, + "Close": 5.699999809265137, + "Volume": 3270500 + }, + { + "Date": "2026-03-31", + "Open": 5.75, + "Close": 5.989999771118164, + "Volume": 3003200 + }, + { + "Date": "2026-04-01", + "Open": 5.96999979019165, + "Close": 6.139999866485596, + "Volume": 4465600 + }, + { + "Date": "2026-04-02", + "Open": 6.039999961853027, + "Close": 6.360000133514404, + "Volume": 3396700 + }, + { + "Date": "2026-04-06", + "Open": 6.349999904632568, + "Close": 6.050000190734863, + "Volume": 2960100 + }, + { + "Date": "2026-04-07", + "Open": 6.0, + "Close": 6.119999885559082, + "Volume": 3019100 + }, + { + "Date": "2026-04-08", + "Open": 6.269999980926514, + "Close": 5.954999923706055, + "Volume": 1138228 + } + ], + "OI": [ + { + "Date": "2025-11-26", + "Open": 13.15999984741211, + "Close": 13.449999809265137, + "Volume": 5026500 + }, + { + "Date": "2025-11-28", + "Open": 13.5, + "Close": 13.479999542236328, + "Volume": 859600 + }, + { + "Date": "2025-12-01", + "Open": 13.470000267028809, + "Close": 13.350000381469727, + "Volume": 1510900 + }, + { + "Date": "2025-12-02", + "Open": 13.420000076293945, + "Close": 13.3100004196167, + "Volume": 2706500 + }, + { + "Date": "2025-12-03", + "Open": 13.199999809265137, + "Close": 13.960000038146973, + "Volume": 3484900 + }, + { + "Date": "2025-12-04", + "Open": 14.069999694824219, + "Close": 13.880000114440918, + "Volume": 3162900 + }, + { + "Date": "2025-12-05", + "Open": 13.970000267028809, + "Close": 14.420000076293945, + "Volume": 2135700 + }, + { + "Date": "2025-12-08", + "Open": 14.479999542236328, + "Close": 14.130000114440918, + "Volume": 1390900 + }, + { + "Date": "2025-12-09", + "Open": 14.109999656677246, + "Close": 14.15999984741211, + "Volume": 2374200 + }, + { + "Date": "2025-12-10", + "Open": 14.170000076293945, + "Close": 14.779999732971191, + "Volume": 2053700 + }, + { + "Date": "2025-12-11", + "Open": 14.819999694824219, + "Close": 14.970000267028809, + "Volume": 2138400 + }, + { + "Date": "2025-12-12", + "Open": 15.069999694824219, + "Close": 15.449999809265137, + "Volume": 2981500 + }, + { + "Date": "2025-12-15", + "Open": 15.5600004196167, + "Close": 15.609999656677246, + "Volume": 2533600 + }, + { + "Date": "2025-12-16", + "Open": 15.539999961853027, + "Close": 15.149999618530273, + "Volume": 1837900 + }, + { + "Date": "2025-12-17", + "Open": 15.149999618530273, + "Close": 15.15999984741211, + "Volume": 1639100 + }, + { + "Date": "2025-12-18", + "Open": 15.260000228881836, + "Close": 14.989999771118164, + "Volume": 4035300 + }, + { + "Date": "2025-12-19", + "Open": 14.899999618530273, + "Close": 14.649999618530273, + "Volume": 4576200 + }, + { + "Date": "2025-12-22", + "Open": 14.699999809265137, + "Close": 14.829999923706055, + "Volume": 3753900 + }, + { + "Date": "2025-12-23", + "Open": 14.84000015258789, + "Close": 14.890000343322754, + "Volume": 2120300 + }, + { + "Date": "2025-12-24", + "Open": 14.9399995803833, + "Close": 14.970000267028809, + "Volume": 513500 + }, + { + "Date": "2025-12-26", + "Open": 14.930000305175781, + "Close": 14.9399995803833, + "Volume": 953700 + }, + { + "Date": "2025-12-29", + "Open": 14.890000343322754, + "Close": 14.970000267028809, + "Volume": 1126200 + }, + { + "Date": "2025-12-30", + "Open": 15.0, + "Close": 14.850000381469727, + "Volume": 1920900 + }, + { + "Date": "2025-12-31", + "Open": 14.819999694824219, + "Close": 14.760000228881836, + "Volume": 1730600 + }, + { + "Date": "2026-01-02", + "Open": 14.850000381469727, + "Close": 15.15999984741211, + "Volume": 2917400 + }, + { + "Date": "2026-01-05", + "Open": 15.600000381469727, + "Close": 15.25, + "Volume": 3772800 + }, + { + "Date": "2026-01-06", + "Open": 15.680000305175781, + "Close": 15.859999656677246, + "Volume": 4654900 + }, + { + "Date": "2026-01-07", + "Open": 15.90999984741211, + "Close": 15.170000076293945, + "Volume": 2481800 + }, + { + "Date": "2026-01-08", + "Open": 14.970000267028809, + "Close": 15.329999923706055, + "Volume": 2326400 + }, + { + "Date": "2026-01-09", + "Open": 15.34000015258789, + "Close": 15.479999542236328, + "Volume": 2128100 + }, + { + "Date": "2026-01-12", + "Open": 15.479999542236328, + "Close": 15.5600004196167, + "Volume": 1845700 + }, + { + "Date": "2026-01-13", + "Open": 15.5600004196167, + "Close": 15.699999809265137, + "Volume": 2008700 + }, + { + "Date": "2026-01-14", + "Open": 15.75, + "Close": 15.90999984741211, + "Volume": 1485800 + }, + { + "Date": "2026-01-15", + "Open": 16.0, + "Close": 15.8100004196167, + "Volume": 1610900 + }, + { + "Date": "2026-01-16", + "Open": 15.720000267028809, + "Close": 15.399999618530273, + "Volume": 1113400 + }, + { + "Date": "2026-01-20", + "Open": 15.039999961853027, + "Close": 14.880000114440918, + "Volume": 1228500 + }, + { + "Date": "2026-01-21", + "Open": 15.050000190734863, + "Close": 15.25, + "Volume": 1714400 + }, + { + "Date": "2026-01-22", + "Open": 15.319999694824219, + "Close": 15.399999618530273, + "Volume": 1041100 + }, + { + "Date": "2026-01-23", + "Open": 15.420000076293945, + "Close": 15.619999885559082, + "Volume": 905400 + }, + { + "Date": "2026-01-26", + "Open": 15.770000457763672, + "Close": 15.520000457763672, + "Volume": 1473500 + }, + { + "Date": "2026-01-27", + "Open": 15.520000457763672, + "Close": 15.210000038146973, + "Volume": 1085300 + }, + { + "Date": "2026-01-28", + "Open": 15.279999732971191, + "Close": 15.029999732971191, + "Volume": 1425900 + }, + { + "Date": "2026-01-29", + "Open": 15.229999542236328, + "Close": 15.270000457763672, + "Volume": 1185800 + }, + { + "Date": "2026-01-30", + "Open": 15.109999656677246, + "Close": 15.279999732971191, + "Volume": 1241800 + }, + { + "Date": "2026-02-02", + "Open": 15.25, + "Close": 15.600000381469727, + "Volume": 1460300 + }, + { + "Date": "2026-02-03", + "Open": 15.75, + "Close": 15.739999771118164, + "Volume": 1323000 + }, + { + "Date": "2026-02-04", + "Open": 16.0, + "Close": 16.56999969482422, + "Volume": 1542800 + }, + { + "Date": "2026-02-05", + "Open": 16.450000762939453, + "Close": 16.43000030517578, + "Volume": 1504200 + }, + { + "Date": "2026-02-06", + "Open": 16.219999313354492, + "Close": 16.6299991607666, + "Volume": 1610000 + }, + { + "Date": "2026-02-09", + "Open": 16.450000762939453, + "Close": 16.420000076293945, + "Volume": 1545700 + }, + { + "Date": "2026-02-10", + "Open": 16.299999237060547, + "Close": 16.389999389648438, + "Volume": 2850400 + }, + { + "Date": "2026-02-11", + "Open": 15.6899995803833, + "Close": 15.579999923706055, + "Volume": 3720700 + }, + { + "Date": "2026-02-12", + "Open": 15.359999656677246, + "Close": 15.079999923706055, + "Volume": 1970300 + }, + { + "Date": "2026-02-13", + "Open": 15.069999694824219, + "Close": 14.789999961853027, + "Volume": 1704500 + }, + { + "Date": "2026-02-17", + "Open": 14.8100004196167, + "Close": 14.640000343322754, + "Volume": 1560800 + }, + { + "Date": "2026-02-18", + "Open": 14.65999984741211, + "Close": 14.989999771118164, + "Volume": 1773500 + }, + { + "Date": "2026-02-19", + "Open": 14.890000343322754, + "Close": 15.15999984741211, + "Volume": 1277300 + }, + { + "Date": "2026-02-20", + "Open": 15.119999885559082, + "Close": 15.380000114440918, + "Volume": 1071500 + }, + { + "Date": "2026-02-23", + "Open": 15.300000190734863, + "Close": 14.739999771118164, + "Volume": 1470600 + }, + { + "Date": "2026-02-24", + "Open": 14.779999732971191, + "Close": 14.829999923706055, + "Volume": 1060700 + }, + { + "Date": "2026-02-25", + "Open": 14.15999984741211, + "Close": 12.880000114440918, + "Volume": 3304400 + }, + { + "Date": "2026-02-26", + "Open": 12.779999732971191, + "Close": 13.119999885559082, + "Volume": 2867600 + }, + { + "Date": "2026-02-27", + "Open": 12.989999771118164, + "Close": 13.399999618530273, + "Volume": 3223100 + }, + { + "Date": "2026-03-02", + "Open": 13.119999885559082, + "Close": 13.430000305175781, + "Volume": 2578500 + }, + { + "Date": "2026-03-03", + "Open": 12.960000038146973, + "Close": 12.539999961853027, + "Volume": 2888300 + }, + { + "Date": "2026-03-04", + "Open": 12.699999809265137, + "Close": 12.420000076293945, + "Volume": 3185500 + }, + { + "Date": "2026-03-05", + "Open": 12.260000228881836, + "Close": 11.970000267028809, + "Volume": 2580200 + }, + { + "Date": "2026-03-06", + "Open": 11.800000190734863, + "Close": 11.380000114440918, + "Volume": 2415800 + }, + { + "Date": "2026-03-09", + "Open": 11.25, + "Close": 11.609999656677246, + "Volume": 3441400 + }, + { + "Date": "2026-03-10", + "Open": 11.600000381469727, + "Close": 11.65999984741211, + "Volume": 2688300 + }, + { + "Date": "2026-03-11", + "Open": 11.539999961853027, + "Close": 11.350000381469727, + "Volume": 2404200 + }, + { + "Date": "2026-03-12", + "Open": 11.199999809265137, + "Close": 10.979999542236328, + "Volume": 2876700 + }, + { + "Date": "2026-03-13", + "Open": 11.079999923706055, + "Close": 10.619999885559082, + "Volume": 3091700 + }, + { + "Date": "2026-03-16", + "Open": 10.760000228881836, + "Close": 10.479999542236328, + "Volume": 2620100 + }, + { + "Date": "2026-03-17", + "Open": 10.569999694824219, + "Close": 10.710000038146973, + "Volume": 3472600 + }, + { + "Date": "2026-03-18", + "Open": 10.399999618530273, + "Close": 10.399999618530273, + "Volume": 2214200 + }, + { + "Date": "2026-03-19", + "Open": 10.119999885559082, + "Close": 10.350000381469727, + "Volume": 3815300 + }, + { + "Date": "2026-03-20", + "Open": 10.239999771118164, + "Close": 9.859999656677246, + "Volume": 5328800 + }, + { + "Date": "2026-03-23", + "Open": 10.220000267028809, + "Close": 10.40999984741211, + "Volume": 2701300 + }, + { + "Date": "2026-03-24", + "Open": 10.25, + "Close": 10.609999656677246, + "Volume": 2125100 + }, + { + "Date": "2026-03-25", + "Open": 10.8100004196167, + "Close": 10.819999694824219, + "Volume": 1694200 + }, + { + "Date": "2026-03-26", + "Open": 10.710000038146973, + "Close": 10.520000457763672, + "Volume": 1538000 + }, + { + "Date": "2026-03-27", + "Open": 10.460000038146973, + "Close": 10.25, + "Volume": 1675900 + }, + { + "Date": "2026-03-30", + "Open": 10.369999885559082, + "Close": 10.1899995803833, + "Volume": 2105400 + }, + { + "Date": "2026-03-31", + "Open": 10.40999984741211, + "Close": 10.510000228881836, + "Volume": 3878600 + }, + { + "Date": "2026-04-01", + "Open": 10.550000190734863, + "Close": 10.609999656677246, + "Volume": 1415800 + }, + { + "Date": "2026-04-02", + "Open": 10.350000381469727, + "Close": 10.350000381469727, + "Volume": 1628900 + }, + { + "Date": "2026-04-06", + "Open": 10.270000457763672, + "Close": 10.279999732971191, + "Volume": 1365300 + }, + { + "Date": "2026-04-07", + "Open": 10.239999771118164, + "Close": 10.300000190734863, + "Volume": 1302800 + }, + { + "Date": "2026-04-08", + "Open": 10.819999694824219, + "Close": 10.729999542236328, + "Volume": 209812 + } + ], + "O": [ + { + "Date": "2025-11-26", + "Open": 55.481039409798846, + "Close": 55.872161865234375, + "Volume": 5129900 + }, + { + "Date": "2025-11-28", + "Open": 55.91146726763538, + "Close": 56.599185943603516, + "Volume": 3490800 + }, + { + "Date": "2025-12-01", + "Open": 56.294620308133744, + "Close": 56.422340393066406, + "Volume": 4602100 + }, + { + "Date": "2025-12-02", + "Open": 56.57953277585532, + "Close": 56.491111755371094, + "Volume": 4730700 + }, + { + "Date": "2025-12-03", + "Open": 56.72690138368203, + "Close": 57.07075881958008, + "Volume": 6560800 + }, + { + "Date": "2025-12-04", + "Open": 57.09041193620726, + "Close": 57.188655853271484, + "Volume": 6072600 + }, + { + "Date": "2025-12-05", + "Open": 57.178828696855106, + "Close": 57.453914642333984, + "Volume": 5419800 + }, + { + "Date": "2025-12-08", + "Open": 57.44408986863553, + "Close": 56.314266204833984, + "Volume": 8372000 + }, + { + "Date": "2025-12-09", + "Open": 56.51075821043424, + "Close": 56.04900360107422, + "Volume": 6047300 + }, + { + "Date": "2025-12-10", + "Open": 56.088307127030504, + "Close": 55.67567443847656, + "Volume": 7983900 + }, + { + "Date": "2025-12-11", + "Open": 55.980235666823795, + "Close": 56.216026306152344, + "Volume": 5385900 + }, + { + "Date": "2025-12-12", + "Open": 56.28479693476925, + "Close": 56.707252502441406, + "Volume": 5166000 + }, + { + "Date": "2025-12-15", + "Open": 56.87427109861502, + "Close": 57.06093978881836, + "Volume": 6600100 + }, + { + "Date": "2025-12-16", + "Open": 57.090413306197455, + "Close": 56.432167053222656, + "Volume": 5410400 + }, + { + "Date": "2025-12-17", + "Open": 56.38304072794097, + "Close": 56.74654769897461, + "Volume": 6212400 + }, + { + "Date": "2025-12-18", + "Open": 56.825143709727996, + "Close": 55.77391815185547, + "Volume": 9714500 + }, + { + "Date": "2025-12-19", + "Open": 55.832871364050455, + "Close": 55.341644287109375, + "Volume": 14314500 + }, + { + "Date": "2025-12-22", + "Open": 55.3711160529701, + "Close": 55.67567443847656, + "Volume": 6001600 + }, + { + "Date": "2025-12-23", + "Open": 55.72479762622368, + "Close": 54.94865798950195, + "Volume": 6825100 + }, + { + "Date": "2025-12-24", + "Open": 55.1648015825757, + "Close": 55.67567443847656, + "Volume": 2415500 + }, + { + "Date": "2025-12-26", + "Open": 55.63637528349915, + "Close": 55.69532012939453, + "Volume": 4445800 + }, + { + "Date": "2025-12-29", + "Open": 55.764095272628154, + "Close": 55.8132209777832, + "Volume": 6390400 + }, + { + "Date": "2025-12-30", + "Open": 55.93111018812139, + "Close": 56.029354095458984, + "Volume": 4993700 + }, + { + "Date": "2025-12-31", + "Open": 55.99974134177563, + "Close": 55.64437484741211, + "Volume": 4774400 + }, + { + "Date": "2026-01-02", + "Open": 55.624631829210806, + "Close": 56.5722770690918, + "Volume": 6203100 + }, + { + "Date": "2026-01-05", + "Open": 56.562404425110614, + "Close": 57.105323791503906, + "Volume": 6824400 + }, + { + "Date": "2026-01-06", + "Open": 57.1941653582222, + "Close": 56.68085861206055, + "Volume": 12238100 + }, + { + "Date": "2026-01-07", + "Open": 56.986872520635515, + "Close": 56.61176300048828, + "Volume": 5629900 + }, + { + "Date": "2026-01-08", + "Open": 56.5821503031815, + "Close": 57.53966522216797, + "Volume": 5709600 + }, + { + "Date": "2026-01-09", + "Open": 57.47056299967717, + "Close": 57.42120361328125, + "Volume": 5188100 + }, + { + "Date": "2026-01-12", + "Open": 57.64825234217991, + "Close": 58.13194274902344, + "Volume": 6354700 + }, + { + "Date": "2026-01-13", + "Open": 58.19116912347509, + "Close": 58.46756362915039, + "Volume": 5062100 + }, + { + "Date": "2026-01-14", + "Open": 58.52679038666447, + "Close": 59.533660888671875, + "Volume": 6755200 + }, + { + "Date": "2026-01-15", + "Open": 59.523789487790395, + "Close": 59.938385009765625, + "Volume": 6752800 + }, + { + "Date": "2026-01-16", + "Open": 59.691599737716125, + "Close": 60.62936782836914, + "Volume": 7223400 + }, + { + "Date": "2026-01-20", + "Open": 60.629371225775, + "Close": 60.82679748535156, + "Volume": 7360000 + }, + { + "Date": "2026-01-21", + "Open": 61.00447563570233, + "Close": 60.994606018066406, + "Volume": 6319000 + }, + { + "Date": "2026-01-22", + "Open": 60.96499349656155, + "Close": 60.066707611083984, + "Volume": 7229800 + }, + { + "Date": "2026-01-23", + "Open": 60.13580555395159, + "Close": 59.958126068115234, + "Volume": 5406300 + }, + { + "Date": "2026-01-26", + "Open": 60.25426235879149, + "Close": 59.622501373291016, + "Volume": 6867100 + }, + { + "Date": "2026-01-27", + "Open": 59.63237365628147, + "Close": 60.135807037353516, + "Volume": 6180100 + }, + { + "Date": "2026-01-28", + "Open": 60.135809859380025, + "Close": 59.2967529296875, + "Volume": 5077800 + }, + { + "Date": "2026-01-29", + "Open": 59.55340382273419, + "Close": 59.99760818481445, + "Volume": 5344200 + }, + { + "Date": "2026-01-30", + "Open": 60.11659428241929, + "Close": 60.64210510253906, + "Volume": 7304100 + }, + { + "Date": "2026-02-02", + "Open": 60.51320687888427, + "Close": 60.01744079589844, + "Volume": 5991300 + }, + { + "Date": "2026-02-03", + "Open": 60.0273597655256, + "Close": 60.93956756591797, + "Volume": 6668800 + }, + { + "Date": "2026-02-04", + "Open": 61.157705049416265, + "Close": 61.93109893798828, + "Volume": 8623800 + }, + { + "Date": "2026-02-05", + "Open": 62.04017114625399, + "Close": 62.823482513427734, + "Volume": 8392500 + }, + { + "Date": "2026-02-06", + "Open": 62.86314251769611, + "Close": 62.694580078125, + "Volume": 4717600 + }, + { + "Date": "2026-02-09", + "Open": 62.645001289067835, + "Close": 62.555763244628906, + "Volume": 4743300 + }, + { + "Date": "2026-02-10", + "Open": 62.68466362876978, + "Close": 63.35890579223633, + "Volume": 5549400 + }, + { + "Date": "2026-02-11", + "Open": 63.39856751059731, + "Close": 63.953826904296875, + "Volume": 6624500 + }, + { + "Date": "2026-02-12", + "Open": 64.15212855252302, + "Close": 64.23145294189453, + "Volume": 13316800 + }, + { + "Date": "2026-02-13", + "Open": 64.469423932435, + "Close": 65.10401153564453, + "Volume": 5767300 + }, + { + "Date": "2026-02-17", + "Open": 65.19323975266946, + "Close": 65.92697143554688, + "Volume": 6984500 + }, + { + "Date": "2026-02-18", + "Open": 65.83773677753923, + "Close": 64.51899719238281, + "Volume": 7854600 + }, + { + "Date": "2026-02-19", + "Open": 64.65781303423897, + "Close": 64.94535827636719, + "Volume": 5367700 + }, + { + "Date": "2026-02-20", + "Open": 65.2725682266959, + "Close": 65.57994079589844, + "Volume": 5576800 + }, + { + "Date": "2026-02-23", + "Open": 65.82781884338824, + "Close": 66.11536407470703, + "Volume": 5348700 + }, + { + "Date": "2026-02-24", + "Open": 66.03604283616865, + "Close": 65.95671844482422, + "Volume": 6000000 + }, + { + "Date": "2026-02-25", + "Open": 65.4411231893483, + "Close": 65.43120574951172, + "Volume": 6953600 + }, + { + "Date": "2026-02-26", + "Open": 65.57001992772983, + "Close": 66.03604125976562, + "Volume": 6314300 + }, + { + "Date": "2026-02-27", + "Open": 66.30484278202178, + "Close": 66.70307159423828, + "Volume": 13326200 + }, + { + "Date": "2026-03-02", + "Open": 66.50396318650277, + "Close": 67.26058959960938, + "Volume": 6736300 + }, + { + "Date": "2026-03-03", + "Open": 66.40440122936775, + "Close": 66.26502227783203, + "Volume": 6168000 + }, + { + "Date": "2026-03-04", + "Open": 66.13559892230181, + "Close": 65.70750427246094, + "Volume": 7227200 + }, + { + "Date": "2026-03-05", + "Open": 65.0305171551269, + "Close": 64.51282501220703, + "Volume": 8189500 + }, + { + "Date": "2026-03-06", + "Open": 64.32366593662613, + "Close": 64.7119369506836, + "Volume": 6236800 + }, + { + "Date": "2026-03-09", + "Open": 63.915480426164926, + "Close": 64.65220642089844, + "Volume": 7143400 + }, + { + "Date": "2026-03-10", + "Open": 64.4730049274615, + "Close": 64.59246826171875, + "Volume": 5113700 + }, + { + "Date": "2026-03-11", + "Open": 64.30375446941537, + "Close": 64.42322540283203, + "Volume": 5318300 + }, + { + "Date": "2026-03-12", + "Open": 64.26393749465865, + "Close": 64.74180603027344, + "Volume": 6149100 + }, + { + "Date": "2026-03-13", + "Open": 65.37896361036331, + "Close": 64.1544189453125, + "Volume": 5752200 + }, + { + "Date": "2026-03-16", + "Open": 64.62234348676279, + "Close": 64.63229370117188, + "Volume": 6842400 + }, + { + "Date": "2026-03-17", + "Open": 64.74180200809931, + "Close": 63.805965423583984, + "Volume": 6457800 + }, + { + "Date": "2026-03-18", + "Open": 63.547123767627056, + "Close": 62.760623931884766, + "Volume": 6777100 + }, + { + "Date": "2026-03-19", + "Open": 62.69093559446107, + "Close": 62.362396240234375, + "Volume": 4695900 + }, + { + "Date": "2026-03-20", + "Open": 62.023901488559495, + "Close": 60.67988586425781, + "Volume": 10257300 + }, + { + "Date": "2026-03-23", + "Open": 61.29714029056231, + "Close": 60.58032989501953, + "Volume": 7383700 + }, + { + "Date": "2026-03-24", + "Open": 60.38121897099729, + "Close": 60.19205856323242, + "Volume": 5404400 + }, + { + "Date": "2026-03-25", + "Open": 60.23187953737619, + "Close": 59.79383087158203, + "Volume": 5576100 + }, + { + "Date": "2026-03-26", + "Open": 59.68431763222305, + "Close": 60.002899169921875, + "Volume": 3980800 + }, + { + "Date": "2026-03-27", + "Open": 60.072588397979935, + "Close": 60.42103576660156, + "Volume": 5341600 + }, + { + "Date": "2026-03-30", + "Open": 60.98851093768434, + "Close": 60.87900161743164, + "Volume": 5113000 + }, + { + "Date": "2026-03-31", + "Open": 61.29999923706055, + "Close": 61.18000030517578, + "Volume": 7479500 + }, + { + "Date": "2026-04-01", + "Open": 61.25, + "Close": 61.880001068115234, + "Volume": 5998900 + }, + { + "Date": "2026-04-02", + "Open": 62.220001220703125, + "Close": 62.209999084472656, + "Volume": 6168200 + }, + { + "Date": "2026-04-06", + "Open": 61.779998779296875, + "Close": 61.83000183105469, + "Volume": 3712000 + }, + { + "Date": "2026-04-07", + "Open": 61.810001373291016, + "Close": 62.22999954223633, + "Volume": 4598000 + }, + { + "Date": "2026-04-08", + "Open": 62.58000183105469, + "Close": 62.439998626708984, + "Volume": 1790426 + } + ], + "OKTA": [ + { + "Date": "2025-11-26", + "Open": 81.16000366210938, + "Close": 80.55999755859375, + "Volume": 1889500 + }, + { + "Date": "2025-11-28", + "Open": 80.75, + "Close": 80.33000183105469, + "Volume": 1643400 + }, + { + "Date": "2025-12-01", + "Open": 79.9800033569336, + "Close": 80.63999938964844, + "Volume": 4180500 + }, + { + "Date": "2025-12-02", + "Open": 81.66999816894531, + "Close": 81.87000274658203, + "Volume": 9190500 + }, + { + "Date": "2025-12-03", + "Open": 75.5999984741211, + "Close": 86.33999633789062, + "Volume": 9286900 + }, + { + "Date": "2025-12-04", + "Open": 86.4000015258789, + "Close": 85.9000015258789, + "Volume": 3669900 + }, + { + "Date": "2025-12-05", + "Open": 85.70999908447266, + "Close": 85.88999938964844, + "Volume": 2859200 + }, + { + "Date": "2025-12-08", + "Open": 85.9800033569336, + "Close": 87.29000091552734, + "Volume": 2570200 + }, + { + "Date": "2025-12-09", + "Open": 87.02999877929688, + "Close": 87.79000091552734, + "Volume": 1844000 + }, + { + "Date": "2025-12-10", + "Open": 87.9000015258789, + "Close": 89.83999633789062, + "Volume": 2149200 + }, + { + "Date": "2025-12-11", + "Open": 89.29000091552734, + "Close": 90.58999633789062, + "Volume": 2534800 + }, + { + "Date": "2025-12-12", + "Open": 91.0199966430664, + "Close": 90.18000030517578, + "Volume": 2957700 + }, + { + "Date": "2025-12-15", + "Open": 90.0, + "Close": 88.19999694824219, + "Volume": 3033500 + }, + { + "Date": "2025-12-16", + "Open": 89.98999786376953, + "Close": 90.58999633789062, + "Volume": 3502400 + }, + { + "Date": "2025-12-17", + "Open": 90.30000305175781, + "Close": 88.41999816894531, + "Volume": 3277200 + }, + { + "Date": "2025-12-18", + "Open": 89.11000061035156, + "Close": 90.2300033569336, + "Volume": 2700300 + }, + { + "Date": "2025-12-19", + "Open": 90.48999786376953, + "Close": 90.20999908447266, + "Volume": 6709100 + }, + { + "Date": "2025-12-22", + "Open": 89.80999755859375, + "Close": 90.94000244140625, + "Volume": 2127100 + }, + { + "Date": "2025-12-23", + "Open": 90.18000030517578, + "Close": 89.05999755859375, + "Volume": 1385600 + }, + { + "Date": "2025-12-24", + "Open": 88.87999725341797, + "Close": 88.38999938964844, + "Volume": 758800 + }, + { + "Date": "2025-12-26", + "Open": 88.06999969482422, + "Close": 88.61000061035156, + "Volume": 1061900 + }, + { + "Date": "2025-12-29", + "Open": 88.13999938964844, + "Close": 88.08000183105469, + "Volume": 1358600 + }, + { + "Date": "2025-12-30", + "Open": 87.70999908447266, + "Close": 87.43000030517578, + "Volume": 1121700 + }, + { + "Date": "2025-12-31", + "Open": 87.25, + "Close": 86.47000122070312, + "Volume": 1386100 + }, + { + "Date": "2026-01-02", + "Open": 87.1500015258789, + "Close": 83.63999938964844, + "Volume": 2134300 + }, + { + "Date": "2026-01-05", + "Open": 85.41999816894531, + "Close": 87.70999908447266, + "Volume": 3634000 + }, + { + "Date": "2026-01-06", + "Open": 87.47000122070312, + "Close": 90.36000061035156, + "Volume": 2022600 + }, + { + "Date": "2026-01-07", + "Open": 90.73999786376953, + "Close": 93.83999633789062, + "Volume": 2956900 + }, + { + "Date": "2026-01-08", + "Open": 93.83999633789062, + "Close": 93.93000030517578, + "Volume": 2012400 + }, + { + "Date": "2026-01-09", + "Open": 94.25, + "Close": 92.2300033569336, + "Volume": 1821700 + }, + { + "Date": "2026-01-12", + "Open": 92.5, + "Close": 93.56999969482422, + "Volume": 2714900 + }, + { + "Date": "2026-01-13", + "Open": 94.0, + "Close": 94.06999969482422, + "Volume": 4359700 + }, + { + "Date": "2026-01-14", + "Open": 95.02999877929688, + "Close": 93.3499984741211, + "Volume": 3231800 + }, + { + "Date": "2026-01-15", + "Open": 93.77999877929688, + "Close": 91.94000244140625, + "Volume": 3402400 + }, + { + "Date": "2026-01-16", + "Open": 92.41000366210938, + "Close": 89.55000305175781, + "Volume": 3110100 + }, + { + "Date": "2026-01-20", + "Open": 88.01000213623047, + "Close": 87.70999908447266, + "Volume": 2545200 + }, + { + "Date": "2026-01-21", + "Open": 88.12999725341797, + "Close": 88.94000244140625, + "Volume": 2227900 + }, + { + "Date": "2026-01-22", + "Open": 89.98999786376953, + "Close": 91.45999908447266, + "Volume": 1814000 + }, + { + "Date": "2026-01-23", + "Open": 91.48999786376953, + "Close": 90.76000213623047, + "Volume": 1304700 + }, + { + "Date": "2026-01-26", + "Open": 91.19999694824219, + "Close": 91.29000091552734, + "Volume": 2394300 + }, + { + "Date": "2026-01-27", + "Open": 91.5, + "Close": 91.45999908447266, + "Volume": 1982000 + }, + { + "Date": "2026-01-28", + "Open": 92.0999984741211, + "Close": 90.73999786376953, + "Volume": 1485300 + }, + { + "Date": "2026-01-29", + "Open": 89.25, + "Close": 85.69000244140625, + "Volume": 3773400 + }, + { + "Date": "2026-01-30", + "Open": 85.0199966430664, + "Close": 84.4800033569336, + "Volume": 2709200 + }, + { + "Date": "2026-02-02", + "Open": 84.94000244140625, + "Close": 88.12999725341797, + "Volume": 3087800 + }, + { + "Date": "2026-02-03", + "Open": 87.19999694824219, + "Close": 82.30999755859375, + "Volume": 3585900 + }, + { + "Date": "2026-02-04", + "Open": 81.5, + "Close": 83.41999816894531, + "Volume": 2986400 + }, + { + "Date": "2026-02-05", + "Open": 83.41999816894531, + "Close": 82.1500015258789, + "Volume": 2882300 + }, + { + "Date": "2026-02-06", + "Open": 83.25, + "Close": 86.73999786376953, + "Volume": 3303600 + }, + { + "Date": "2026-02-09", + "Open": 87.62999725341797, + "Close": 88.18000030517578, + "Volume": 3275200 + }, + { + "Date": "2026-02-10", + "Open": 88.5, + "Close": 88.44999694824219, + "Volume": 1733800 + }, + { + "Date": "2026-02-11", + "Open": 89.33000183105469, + "Close": 88.18000030517578, + "Volume": 2512300 + }, + { + "Date": "2026-02-12", + "Open": 88.18000030517578, + "Close": 84.91000366210938, + "Volume": 2616000 + }, + { + "Date": "2026-02-13", + "Open": 85.25, + "Close": 87.26000213623047, + "Volume": 2289500 + }, + { + "Date": "2026-02-17", + "Open": 87.05999755859375, + "Close": 82.45999908447266, + "Volume": 2870400 + }, + { + "Date": "2026-02-18", + "Open": 81.05000305175781, + "Close": 82.93000030517578, + "Volume": 2773000 + }, + { + "Date": "2026-02-19", + "Open": 82.11000061035156, + "Close": 81.80000305175781, + "Volume": 2202600 + }, + { + "Date": "2026-02-20", + "Open": 81.04499816894531, + "Close": 74.29000091552734, + "Volume": 6074100 + }, + { + "Date": "2026-02-23", + "Open": 73.55000305175781, + "Close": 69.51000213623047, + "Volume": 4773800 + }, + { + "Date": "2026-02-24", + "Open": 69.5, + "Close": 71.13999938964844, + "Volume": 3955900 + }, + { + "Date": "2026-02-25", + "Open": 71.4800033569336, + "Close": 73.00499725341797, + "Volume": 4326600 + }, + { + "Date": "2026-02-26", + "Open": 73.22000122070312, + "Close": 75.25, + "Volume": 4405200 + }, + { + "Date": "2026-02-27", + "Open": 72.75, + "Close": 72.5, + "Volume": 4694800 + }, + { + "Date": "2026-03-02", + "Open": 71.43000030517578, + "Close": 73.97000122070312, + "Volume": 3467700 + }, + { + "Date": "2026-03-03", + "Open": 71.29000091552734, + "Close": 72.5199966430664, + "Volume": 4096500 + }, + { + "Date": "2026-03-04", + "Open": 71.99500274658203, + "Close": 71.73999786376953, + "Volume": 6862400 + }, + { + "Date": "2026-03-05", + "Open": 73.0, + "Close": 79.6500015258789, + "Volume": 8969600 + }, + { + "Date": "2026-03-06", + "Open": 80.0, + "Close": 80.72000122070312, + "Volume": 4563500 + }, + { + "Date": "2026-03-09", + "Open": 79.98999786376953, + "Close": 79.70999908447266, + "Volume": 2827700 + }, + { + "Date": "2026-03-10", + "Open": 79.75, + "Close": 79.61000061035156, + "Volume": 3168000 + }, + { + "Date": "2026-03-11", + "Open": 79.95999908447266, + "Close": 80.8499984741211, + "Volume": 3193100 + }, + { + "Date": "2026-03-12", + "Open": 80.69499969482422, + "Close": 78.94999694824219, + "Volume": 2968400 + }, + { + "Date": "2026-03-13", + "Open": 79.16500091552734, + "Close": 79.16000366210938, + "Volume": 2209400 + }, + { + "Date": "2026-03-16", + "Open": 78.69999694824219, + "Close": 77.16000366210938, + "Volume": 2759100 + }, + { + "Date": "2026-03-17", + "Open": 77.08000183105469, + "Close": 78.52999877929688, + "Volume": 2002700 + }, + { + "Date": "2026-03-18", + "Open": 77.70999908447266, + "Close": 78.43000030517578, + "Volume": 2139900 + }, + { + "Date": "2026-03-19", + "Open": 78.8499984741211, + "Close": 80.76000213623047, + "Volume": 3048500 + }, + { + "Date": "2026-03-20", + "Open": 80.36000061035156, + "Close": 78.41000366210938, + "Volume": 6646300 + }, + { + "Date": "2026-03-23", + "Open": 79.22000122070312, + "Close": 81.0999984741211, + "Volume": 2847900 + }, + { + "Date": "2026-03-24", + "Open": 79.9800033569336, + "Close": 76.76000213623047, + "Volume": 3515500 + }, + { + "Date": "2026-03-25", + "Open": 77.94000244140625, + "Close": 78.12000274658203, + "Volume": 4702400 + }, + { + "Date": "2026-03-26", + "Open": 77.69000244140625, + "Close": 79.37999725341797, + "Volume": 3466700 + }, + { + "Date": "2026-03-27", + "Open": 76.25, + "Close": 73.2300033569336, + "Volume": 4228400 + }, + { + "Date": "2026-03-30", + "Open": 74.37999725341797, + "Close": 75.47000122070312, + "Volume": 4870300 + }, + { + "Date": "2026-03-31", + "Open": 76.4800033569336, + "Close": 78.70999908447266, + "Volume": 3275100 + }, + { + "Date": "2026-04-01", + "Open": 80.0, + "Close": 79.1449966430664, + "Volume": 3039500 + }, + { + "Date": "2026-04-02", + "Open": 78.28500366210938, + "Close": 80.19000244140625, + "Volume": 3077800 + }, + { + "Date": "2026-04-06", + "Open": 80.05000305175781, + "Close": 80.55999755859375, + "Volume": 3131000 + }, + { + "Date": "2026-04-07", + "Open": 80.08000183105469, + "Close": 79.33999633789062, + "Volume": 3697500 + }, + { + "Date": "2026-04-08", + "Open": 81.41999816894531, + "Close": 79.70999908447266, + "Volume": 1298367 + } + ], + "OMCL": [ + { + "Date": "2025-11-26", + "Open": 36.790000915527344, + "Close": 36.65999984741211, + "Volume": 662400 + }, + { + "Date": "2025-11-28", + "Open": 36.59000015258789, + "Close": 36.5099983215332, + "Volume": 107300 + }, + { + "Date": "2025-12-01", + "Open": 36.310001373291016, + "Close": 36.119998931884766, + "Volume": 237700 + }, + { + "Date": "2025-12-02", + "Open": 36.43000030517578, + "Close": 38.459999084472656, + "Volume": 622900 + }, + { + "Date": "2025-12-03", + "Open": 39.060001373291016, + "Close": 40.47999954223633, + "Volume": 634700 + }, + { + "Date": "2025-12-04", + "Open": 40.16999816894531, + "Close": 39.61000061035156, + "Volume": 566400 + }, + { + "Date": "2025-12-05", + "Open": 39.61000061035156, + "Close": 40.5, + "Volume": 440200 + }, + { + "Date": "2025-12-08", + "Open": 40.310001373291016, + "Close": 43.54999923706055, + "Volume": 1297800 + }, + { + "Date": "2025-12-09", + "Open": 44.0, + "Close": 43.4900016784668, + "Volume": 1073900 + }, + { + "Date": "2025-12-10", + "Open": 43.4900016784668, + "Close": 43.970001220703125, + "Volume": 643900 + }, + { + "Date": "2025-12-11", + "Open": 44.09000015258789, + "Close": 43.290000915527344, + "Volume": 463300 + }, + { + "Date": "2025-12-12", + "Open": 43.43000030517578, + "Close": 43.86000061035156, + "Volume": 484700 + }, + { + "Date": "2025-12-15", + "Open": 43.93000030517578, + "Close": 43.27000045776367, + "Volume": 551100 + }, + { + "Date": "2025-12-16", + "Open": 43.29999923706055, + "Close": 44.7400016784668, + "Volume": 802800 + }, + { + "Date": "2025-12-17", + "Open": 44.75, + "Close": 45.790000915527344, + "Volume": 885600 + }, + { + "Date": "2025-12-18", + "Open": 45.7599983215332, + "Close": 46.25, + "Volume": 1239600 + }, + { + "Date": "2025-12-19", + "Open": 46.13999938964844, + "Close": 46.84000015258789, + "Volume": 1316300 + }, + { + "Date": "2025-12-22", + "Open": 47.029998779296875, + "Close": 45.70000076293945, + "Volume": 674100 + }, + { + "Date": "2025-12-23", + "Open": 45.70000076293945, + "Close": 45.56999969482422, + "Volume": 507100 + }, + { + "Date": "2025-12-24", + "Open": 45.470001220703125, + "Close": 45.779998779296875, + "Volume": 213300 + }, + { + "Date": "2025-12-26", + "Open": 45.84000015258789, + "Close": 46.400001525878906, + "Volume": 322100 + }, + { + "Date": "2025-12-29", + "Open": 46.31999969482422, + "Close": 46.13999938964844, + "Volume": 361000 + }, + { + "Date": "2025-12-30", + "Open": 45.91999816894531, + "Close": 45.91999816894531, + "Volume": 404200 + }, + { + "Date": "2025-12-31", + "Open": 45.72999954223633, + "Close": 45.29999923706055, + "Volume": 348900 + }, + { + "Date": "2026-01-02", + "Open": 45.29999923706055, + "Close": 45.13999938964844, + "Volume": 586000 + }, + { + "Date": "2026-01-05", + "Open": 45.13999938964844, + "Close": 46.93000030517578, + "Volume": 491500 + }, + { + "Date": "2026-01-06", + "Open": 46.75, + "Close": 47.06999969482422, + "Volume": 444500 + }, + { + "Date": "2026-01-07", + "Open": 47.060001373291016, + "Close": 47.45000076293945, + "Volume": 629300 + }, + { + "Date": "2026-01-08", + "Open": 49.900001525878906, + "Close": 50.59000015258789, + "Volume": 836500 + }, + { + "Date": "2026-01-09", + "Open": 50.209999084472656, + "Close": 50.7400016784668, + "Volume": 460200 + }, + { + "Date": "2026-01-12", + "Open": 50.47999954223633, + "Close": 51.189998626708984, + "Volume": 386600 + }, + { + "Date": "2026-01-13", + "Open": 51.7599983215332, + "Close": 51.38999938964844, + "Volume": 301900 + }, + { + "Date": "2026-01-14", + "Open": 51.34000015258789, + "Close": 50.720001220703125, + "Volume": 722000 + }, + { + "Date": "2026-01-15", + "Open": 50.689998626708984, + "Close": 50.97999954223633, + "Volume": 415000 + }, + { + "Date": "2026-01-16", + "Open": 50.81999969482422, + "Close": 50.52000045776367, + "Volume": 373100 + }, + { + "Date": "2026-01-20", + "Open": 50.40999984741211, + "Close": 49.060001373291016, + "Volume": 323800 + }, + { + "Date": "2026-01-21", + "Open": 49.56999969482422, + "Close": 50.47999954223633, + "Volume": 289200 + }, + { + "Date": "2026-01-22", + "Open": 50.5099983215332, + "Close": 51.31999969482422, + "Volume": 359300 + }, + { + "Date": "2026-01-23", + "Open": 51.0099983215332, + "Close": 50.29999923706055, + "Volume": 271000 + }, + { + "Date": "2026-01-26", + "Open": 50.29999923706055, + "Close": 50.31999969482422, + "Volume": 430500 + }, + { + "Date": "2026-01-27", + "Open": 50.220001220703125, + "Close": 49.959999084472656, + "Volume": 197200 + }, + { + "Date": "2026-01-28", + "Open": 50.279998779296875, + "Close": 49.040000915527344, + "Volume": 413800 + }, + { + "Date": "2026-01-29", + "Open": 49.060001373291016, + "Close": 49.09000015258789, + "Volume": 361900 + }, + { + "Date": "2026-01-30", + "Open": 48.720001220703125, + "Close": 48.5, + "Volume": 374900 + }, + { + "Date": "2026-02-02", + "Open": 49.09000015258789, + "Close": 48.70000076293945, + "Volume": 657000 + }, + { + "Date": "2026-02-03", + "Open": 48.72999954223633, + "Close": 46.040000915527344, + "Volume": 875300 + }, + { + "Date": "2026-02-04", + "Open": 48.2400016784668, + "Close": 46.689998626708984, + "Volume": 1926900 + }, + { + "Date": "2026-02-05", + "Open": 39.689998626708984, + "Close": 39.08000183105469, + "Volume": 2841100 + }, + { + "Date": "2026-02-06", + "Open": 38.5099983215332, + "Close": 37.06999969482422, + "Volume": 1597000 + }, + { + "Date": "2026-02-09", + "Open": 36.83000183105469, + "Close": 36.5, + "Volume": 1058100 + }, + { + "Date": "2026-02-10", + "Open": 36.5099983215332, + "Close": 39.0, + "Volume": 1391700 + }, + { + "Date": "2026-02-11", + "Open": 38.83000183105469, + "Close": 37.81999969482422, + "Volume": 781800 + }, + { + "Date": "2026-02-12", + "Open": 37.91999816894531, + "Close": 36.18000030517578, + "Volume": 672800 + }, + { + "Date": "2026-02-13", + "Open": 36.20000076293945, + "Close": 36.5, + "Volume": 531800 + }, + { + "Date": "2026-02-17", + "Open": 36.59000015258789, + "Close": 37.369998931884766, + "Volume": 558000 + }, + { + "Date": "2026-02-18", + "Open": 37.15999984741211, + "Close": 38.61000061035156, + "Volume": 601100 + }, + { + "Date": "2026-02-19", + "Open": 38.130001068115234, + "Close": 38.630001068115234, + "Volume": 592400 + }, + { + "Date": "2026-02-20", + "Open": 38.5099983215332, + "Close": 40.2599983215332, + "Volume": 904700 + }, + { + "Date": "2026-02-23", + "Open": 39.650001525878906, + "Close": 39.560001373291016, + "Volume": 593200 + }, + { + "Date": "2026-02-24", + "Open": 39.619998931884766, + "Close": 40.150001525878906, + "Volume": 593300 + }, + { + "Date": "2026-02-25", + "Open": 40.45000076293945, + "Close": 41.369998931884766, + "Volume": 796800 + }, + { + "Date": "2026-02-26", + "Open": 41.54999923706055, + "Close": 41.93000030517578, + "Volume": 722100 + }, + { + "Date": "2026-02-27", + "Open": 41.849998474121094, + "Close": 41.099998474121094, + "Volume": 534500 + }, + { + "Date": "2026-03-02", + "Open": 40.130001068115234, + "Close": 41.25, + "Volume": 668300 + }, + { + "Date": "2026-03-03", + "Open": 40.2400016784668, + "Close": 40.79999923706055, + "Volume": 397400 + }, + { + "Date": "2026-03-04", + "Open": 41.34000015258789, + "Close": 41.529998779296875, + "Volume": 455500 + }, + { + "Date": "2026-03-05", + "Open": 40.95000076293945, + "Close": 42.25, + "Volume": 788300 + }, + { + "Date": "2026-03-06", + "Open": 41.0099983215332, + "Close": 41.29999923706055, + "Volume": 873600 + }, + { + "Date": "2026-03-09", + "Open": 40.06999969482422, + "Close": 39.83000183105469, + "Volume": 437700 + }, + { + "Date": "2026-03-10", + "Open": 39.83000183105469, + "Close": 38.9900016784668, + "Volume": 447100 + }, + { + "Date": "2026-03-11", + "Open": 39.0, + "Close": 37.47999954223633, + "Volume": 716300 + }, + { + "Date": "2026-03-12", + "Open": 36.88999938964844, + "Close": 35.099998474121094, + "Volume": 900500 + }, + { + "Date": "2026-03-13", + "Open": 35.58000183105469, + "Close": 34.400001525878906, + "Volume": 1066400 + }, + { + "Date": "2026-03-16", + "Open": 34.689998626708984, + "Close": 34.290000915527344, + "Volume": 564600 + }, + { + "Date": "2026-03-17", + "Open": 34.41999816894531, + "Close": 35.09000015258789, + "Volume": 498300 + }, + { + "Date": "2026-03-18", + "Open": 34.560001373291016, + "Close": 34.029998779296875, + "Volume": 496400 + }, + { + "Date": "2026-03-19", + "Open": 33.66999816894531, + "Close": 33.400001525878906, + "Volume": 718600 + }, + { + "Date": "2026-03-20", + "Open": 33.43000030517578, + "Close": 33.09000015258789, + "Volume": 1085200 + }, + { + "Date": "2026-03-23", + "Open": 34.22999954223633, + "Close": 34.310001373291016, + "Volume": 471500 + }, + { + "Date": "2026-03-24", + "Open": 33.79999923706055, + "Close": 34.459999084472656, + "Volume": 398500 + }, + { + "Date": "2026-03-25", + "Open": 35.16999816894531, + "Close": 34.939998626708984, + "Volume": 297400 + }, + { + "Date": "2026-03-26", + "Open": 34.41999816894531, + "Close": 35.20000076293945, + "Volume": 505700 + }, + { + "Date": "2026-03-27", + "Open": 34.65999984741211, + "Close": 32.75, + "Volume": 443300 + }, + { + "Date": "2026-03-30", + "Open": 32.91999816894531, + "Close": 32.349998474121094, + "Volume": 517900 + }, + { + "Date": "2026-03-31", + "Open": 32.81999969482422, + "Close": 33.380001068115234, + "Volume": 976700 + }, + { + "Date": "2026-04-01", + "Open": 33.79999923706055, + "Close": 33.939998626708984, + "Volume": 303400 + }, + { + "Date": "2026-04-02", + "Open": 33.529998779296875, + "Close": 34.150001525878906, + "Volume": 353900 + }, + { + "Date": "2026-04-06", + "Open": 33.86000061035156, + "Close": 34.11000061035156, + "Volume": 184000 + }, + { + "Date": "2026-04-07", + "Open": 34.06999969482422, + "Close": 34.5, + "Volume": 325200 + }, + { + "Date": "2026-04-08", + "Open": 36.5, + "Close": 35.689998626708984, + "Volume": 61313 + } + ], + "OMC": [ + { + "Date": "2025-11-26", + "Open": 71.17856694788142, + "Close": 70.10010528564453, + "Volume": 11208700 + }, + { + "Date": "2025-11-28", + "Open": 69.66871730519797, + "Close": 70.21775817871094, + "Volume": 9216800 + }, + { + "Date": "2025-12-01", + "Open": 70.3059912430939, + "Close": 70.6001205444336, + "Volume": 7730600 + }, + { + "Date": "2025-12-02", + "Open": 70.6393418845064, + "Close": 71.05111694335938, + "Volume": 6023700 + }, + { + "Date": "2025-12-03", + "Open": 70.92365440124199, + "Close": 69.60989379882812, + "Volume": 6523900 + }, + { + "Date": "2025-12-04", + "Open": 69.580482402093, + "Close": 68.796142578125, + "Volume": 5546700 + }, + { + "Date": "2025-12-05", + "Open": 68.93340574428967, + "Close": 72.00212860107422, + "Volume": 8059700 + }, + { + "Date": "2025-12-08", + "Open": 72.37468428765996, + "Close": 71.71780395507812, + "Volume": 5848300 + }, + { + "Date": "2025-12-09", + "Open": 72.04134434796714, + "Close": 71.80603790283203, + "Volume": 5124400 + }, + { + "Date": "2025-12-10", + "Open": 72.26683640885675, + "Close": 75.9041976928711, + "Volume": 9950300 + }, + { + "Date": "2025-12-11", + "Open": 76.09048426123512, + "Close": 78.5023193359375, + "Volume": 9330100 + }, + { + "Date": "2025-12-12", + "Open": 79.00233562556573, + "Close": 78.67879486083984, + "Volume": 5126700 + }, + { + "Date": "2025-12-15", + "Open": 78.88467663583202, + "Close": 78.90428924560547, + "Volume": 5428100 + }, + { + "Date": "2025-12-16", + "Open": 78.84546338688375, + "Close": 79.0611572265625, + "Volume": 5994600 + }, + { + "Date": "2025-12-17", + "Open": 78.76702389035732, + "Close": 81.08081817626953, + "Volume": 5068900 + }, + { + "Date": "2025-12-18", + "Open": 81.02199619885988, + "Close": 80.06118774414062, + "Volume": 4879600 + }, + { + "Date": "2025-12-19", + "Open": 80.100787681698, + "Close": 79.43740844726562, + "Volume": 13157100 + }, + { + "Date": "2025-12-22", + "Open": 80.1106911978161, + "Close": 78.85323333740234, + "Volume": 4104600 + }, + { + "Date": "2025-12-23", + "Open": 78.95225029550026, + "Close": 77.92252349853516, + "Volume": 3417600 + }, + { + "Date": "2025-12-24", + "Open": 78.06113658640909, + "Close": 79.16017150878906, + "Volume": 1271100 + }, + { + "Date": "2025-12-26", + "Open": 78.95224389552845, + "Close": 79.2393798828125, + "Volume": 2029400 + }, + { + "Date": "2025-12-29", + "Open": 79.35820276848398, + "Close": 79.67504119873047, + "Volume": 5412300 + }, + { + "Date": "2025-12-30", + "Open": 79.51661566495315, + "Close": 79.9324722290039, + "Volume": 3194500 + }, + { + "Date": "2025-12-31", + "Open": 79.6354320909332, + "Close": 79.9522705078125, + "Volume": 2902700 + }, + { + "Date": "2026-01-02", + "Open": 79.95227103958945, + "Close": 80.51663970947266, + "Volume": 3740400 + }, + { + "Date": "2026-01-05", + "Open": 78.47699490279263, + "Close": 77.57598114013672, + "Volume": 6076400 + }, + { + "Date": "2026-01-06", + "Open": 77.18983017087912, + "Close": 78.84333038330078, + "Volume": 3360000 + }, + { + "Date": "2026-01-07", + "Open": 78.53639947338262, + "Close": 76.81359100341797, + "Volume": 3830600 + }, + { + "Date": "2026-01-08", + "Open": 76.31852881597709, + "Close": 78.01163482666016, + "Volume": 3138600 + }, + { + "Date": "2026-01-09", + "Open": 77.9720329586363, + "Close": 78.29877471923828, + "Volume": 2919200 + }, + { + "Date": "2026-01-12", + "Open": 77.764106430297, + "Close": 77.38786315917969, + "Volume": 3371100 + }, + { + "Date": "2026-01-13", + "Open": 77.35814811656131, + "Close": 76.74427795410156, + "Volume": 3541000 + }, + { + "Date": "2026-01-14", + "Open": 77.22943724509015, + "Close": 79.38790130615234, + "Volume": 4227300 + }, + { + "Date": "2026-01-15", + "Open": 79.37800254722772, + "Close": 80.0413818359375, + "Volume": 3619800 + }, + { + "Date": "2026-01-16", + "Open": 79.40770043886928, + "Close": 79.00175476074219, + "Volume": 3285900 + }, + { + "Date": "2026-01-20", + "Open": 78.97205265940177, + "Close": 77.25914001464844, + "Volume": 3729900 + }, + { + "Date": "2026-01-21", + "Open": 77.69479702185589, + "Close": 77.8037109375, + "Volume": 2605700 + }, + { + "Date": "2026-01-22", + "Open": 77.63538917080864, + "Close": 78.45718383789062, + "Volume": 2584400 + }, + { + "Date": "2026-01-23", + "Open": 79.2987865255617, + "Close": 79.00175476074219, + "Volume": 3172500 + }, + { + "Date": "2026-01-26", + "Open": 79.43741095217753, + "Close": 79.56612396240234, + "Volume": 2504200 + }, + { + "Date": "2026-01-27", + "Open": 79.2789877504984, + "Close": 77.25914001464844, + "Volume": 4991000 + }, + { + "Date": "2026-01-28", + "Open": 77.03141377877644, + "Close": 75.78385925292969, + "Volume": 3977700 + }, + { + "Date": "2026-01-29", + "Open": 75.78386655985746, + "Close": 75.02146911621094, + "Volume": 4118600 + }, + { + "Date": "2026-01-30", + "Open": 75.53633228186243, + "Close": 76.27892303466797, + "Volume": 6338800 + }, + { + "Date": "2026-02-02", + "Open": 75.92247632595006, + "Close": 75.76405334472656, + "Volume": 3861800 + }, + { + "Date": "2026-02-03", + "Open": 71.07088858705465, + "Close": 67.31832885742188, + "Volume": 8434900 + }, + { + "Date": "2026-02-04", + "Open": 65.87274627494709, + "Close": 68.45696258544922, + "Volume": 6265600 + }, + { + "Date": "2026-02-05", + "Open": 69.2787656220673, + "Close": 68.43716430664062, + "Volume": 4784800 + }, + { + "Date": "2026-02-06", + "Open": 68.0312121923146, + "Close": 69.17975616455078, + "Volume": 3585300 + }, + { + "Date": "2026-02-09", + "Open": 69.04114340117955, + "Close": 70.05106353759766, + "Volume": 4701500 + }, + { + "Date": "2026-02-10", + "Open": 70.7936551546973, + "Close": 72.33824157714844, + "Volume": 4788400 + }, + { + "Date": "2026-02-11", + "Open": 71.79367354884413, + "Close": 68.63518524169922, + "Volume": 6537000 + }, + { + "Date": "2026-02-12", + "Open": 69.02133595812502, + "Close": 66.60543823242188, + "Volume": 5284700 + }, + { + "Date": "2026-02-13", + "Open": 66.89257503101818, + "Close": 68.31835174560547, + "Volume": 4376100 + }, + { + "Date": "2026-02-17", + "Open": 68.72429917236498, + "Close": 67.30842590332031, + "Volume": 4344400 + }, + { + "Date": "2026-02-18", + "Open": 67.30843187954021, + "Close": 69.4668960571289, + "Volume": 6431400 + }, + { + "Date": "2026-02-19", + "Open": 73.74421536776944, + "Close": 80.14039611816406, + "Volume": 14537700 + }, + { + "Date": "2026-02-20", + "Open": 80.95229560214749, + "Close": 82.4374771118164, + "Volume": 17279200 + }, + { + "Date": "2026-02-23", + "Open": 83.00184499154057, + "Close": 79.9522705078125, + "Volume": 7830800 + }, + { + "Date": "2026-02-24", + "Open": 79.9621754063796, + "Close": 81.64537811279297, + "Volume": 5218400 + }, + { + "Date": "2026-02-25", + "Open": 81.62557684539429, + "Close": 81.89290618896484, + "Volume": 4663000 + }, + { + "Date": "2026-02-26", + "Open": 82.22954918295933, + "Close": 83.8731460571289, + "Volume": 6379100 + }, + { + "Date": "2026-02-27", + "Open": 80.8136760756333, + "Close": 84.44741821289062, + "Volume": 6074300 + }, + { + "Date": "2026-03-02", + "Open": 83.62562082928304, + "Close": 84.51673126220703, + "Volume": 4141400 + }, + { + "Date": "2026-03-03", + "Open": 83.08105734968802, + "Close": 83.78404235839844, + "Volume": 5095300 + }, + { + "Date": "2026-03-04", + "Open": 83.4573001213666, + "Close": 84.95238494873047, + "Volume": 3632600 + }, + { + "Date": "2026-03-05", + "Open": 84.95238715574436, + "Close": 83.93255615234375, + "Volume": 4465300 + }, + { + "Date": "2026-03-06", + "Open": 83.76423877245206, + "Close": 84.09098052978516, + "Volume": 3850900 + }, + { + "Date": "2026-03-09", + "Open": 83.58601540590323, + "Close": 83.16026306152344, + "Volume": 4921100 + }, + { + "Date": "2026-03-10", + "Open": 83.298875349774, + "Close": 80.18000030517578, + "Volume": 4639200 + }, + { + "Date": "2026-03-11", + "Open": 80.98999786376953, + "Close": 80.05999755859375, + "Volume": 4601400 + }, + { + "Date": "2026-03-12", + "Open": 79.0, + "Close": 77.91000366210938, + "Volume": 5583000 + }, + { + "Date": "2026-03-13", + "Open": 78.77999877929688, + "Close": 77.80000305175781, + "Volume": 5025300 + }, + { + "Date": "2026-03-16", + "Open": 77.9800033569336, + "Close": 78.72000122070312, + "Volume": 5062400 + }, + { + "Date": "2026-03-17", + "Open": 78.88999938964844, + "Close": 78.38999938964844, + "Volume": 4819700 + }, + { + "Date": "2026-03-18", + "Open": 77.51000213623047, + "Close": 76.08000183105469, + "Volume": 3753900 + }, + { + "Date": "2026-03-19", + "Open": 75.81999969482422, + "Close": 75.83999633789062, + "Volume": 4921600 + }, + { + "Date": "2026-03-20", + "Open": 75.7300033569336, + "Close": 75.05999755859375, + "Volume": 10266700 + }, + { + "Date": "2026-03-23", + "Open": 76.33999633789062, + "Close": 75.63999938964844, + "Volume": 5111000 + }, + { + "Date": "2026-03-24", + "Open": 74.91999816894531, + "Close": 75.38999938964844, + "Volume": 3616500 + }, + { + "Date": "2026-03-25", + "Open": 76.05999755859375, + "Close": 75.73999786376953, + "Volume": 3636500 + }, + { + "Date": "2026-03-26", + "Open": 75.44999694824219, + "Close": 75.30999755859375, + "Volume": 4155100 + }, + { + "Date": "2026-03-27", + "Open": 75.23999786376953, + "Close": 73.81999969482422, + "Volume": 5215900 + }, + { + "Date": "2026-03-30", + "Open": 74.5, + "Close": 75.31999969482422, + "Volume": 6443200 + }, + { + "Date": "2026-03-31", + "Open": 76.19999694824219, + "Close": 75.30999755859375, + "Volume": 12183100 + }, + { + "Date": "2026-04-01", + "Open": 75.0199966430664, + "Close": 75.20999908447266, + "Volume": 4352000 + }, + { + "Date": "2026-04-02", + "Open": 74.79000091552734, + "Close": 74.80999755859375, + "Volume": 4216100 + }, + { + "Date": "2026-04-06", + "Open": 74.30000305175781, + "Close": 75.95999908447266, + "Volume": 3163200 + }, + { + "Date": "2026-04-07", + "Open": 75.66000366210938, + "Close": 75.6500015258789, + "Volume": 4708200 + }, + { + "Date": "2026-04-08", + "Open": 77.2300033569336, + "Close": 76.9800033569336, + "Volume": 689596 + } + ], + "ORLY": [ + { + "Date": "2025-11-26", + "Open": 101.5, + "Close": 101.51000213623047, + "Volume": 4032700 + }, + { + "Date": "2025-11-28", + "Open": 100.95999908447266, + "Close": 101.69999694824219, + "Volume": 3499200 + }, + { + "Date": "2025-12-01", + "Open": 101.30999755859375, + "Close": 101.23999786376953, + "Volume": 4590400 + }, + { + "Date": "2025-12-02", + "Open": 101.38999938964844, + "Close": 99.83999633789062, + "Volume": 4650800 + }, + { + "Date": "2025-12-03", + "Open": 99.70999908447266, + "Close": 98.61000061035156, + "Volume": 4431900 + }, + { + "Date": "2025-12-04", + "Open": 99.0999984741211, + "Close": 99.51000213623047, + "Volume": 3949000 + }, + { + "Date": "2025-12-05", + "Open": 99.55999755859375, + "Close": 98.88999938964844, + "Volume": 4517300 + }, + { + "Date": "2025-12-08", + "Open": 98.86000061035156, + "Close": 98.11000061035156, + "Volume": 4041300 + }, + { + "Date": "2025-12-09", + "Open": 97.80999755859375, + "Close": 94.25, + "Volume": 8978600 + }, + { + "Date": "2025-12-10", + "Open": 94.41000366210938, + "Close": 93.62999725341797, + "Volume": 7453200 + }, + { + "Date": "2025-12-11", + "Open": 94.22000122070312, + "Close": 93.95999908447266, + "Volume": 4483800 + }, + { + "Date": "2025-12-12", + "Open": 94.56999969482422, + "Close": 94.11000061035156, + "Volume": 4246300 + }, + { + "Date": "2025-12-15", + "Open": 94.18000030517578, + "Close": 95.13999938964844, + "Volume": 6611800 + }, + { + "Date": "2025-12-16", + "Open": 94.87000274658203, + "Close": 92.9000015258789, + "Volume": 5661200 + }, + { + "Date": "2025-12-17", + "Open": 92.3499984741211, + "Close": 92.8499984741211, + "Volume": 6073200 + }, + { + "Date": "2025-12-18", + "Open": 92.8499984741211, + "Close": 91.79000091552734, + "Volume": 8208700 + }, + { + "Date": "2025-12-19", + "Open": 91.8499984741211, + "Close": 91.0, + "Volume": 15349900 + }, + { + "Date": "2025-12-22", + "Open": 91.0, + "Close": 91.75, + "Volume": 4135300 + }, + { + "Date": "2025-12-23", + "Open": 91.86000061035156, + "Close": 92.06999969482422, + "Volume": 5276700 + }, + { + "Date": "2025-12-24", + "Open": 91.94999694824219, + "Close": 92.4000015258789, + "Volume": 1995600 + }, + { + "Date": "2025-12-26", + "Open": 92.2300033569336, + "Close": 92.25, + "Volume": 2257200 + }, + { + "Date": "2025-12-29", + "Open": 92.81999969482422, + "Close": 91.77999877929688, + "Volume": 4027700 + }, + { + "Date": "2025-12-30", + "Open": 91.51000213623047, + "Close": 91.47000122070312, + "Volume": 3057300 + }, + { + "Date": "2025-12-31", + "Open": 91.41000366210938, + "Close": 91.20999908447266, + "Volume": 3844000 + }, + { + "Date": "2026-01-02", + "Open": 90.73999786376953, + "Close": 90.33999633789062, + "Volume": 4557300 + }, + { + "Date": "2026-01-05", + "Open": 89.41999816894531, + "Close": 90.58000183105469, + "Volume": 5382800 + }, + { + "Date": "2026-01-06", + "Open": 90.13999938964844, + "Close": 90.38999938964844, + "Volume": 9940400 + }, + { + "Date": "2026-01-07", + "Open": 91.2699966430664, + "Close": 90.8499984741211, + "Volume": 5354300 + }, + { + "Date": "2026-01-08", + "Open": 90.81999969482422, + "Close": 91.62999725341797, + "Volume": 6787900 + }, + { + "Date": "2026-01-09", + "Open": 91.44000244140625, + "Close": 93.80000305175781, + "Volume": 6722600 + }, + { + "Date": "2026-01-12", + "Open": 94.05999755859375, + "Close": 95.5999984741211, + "Volume": 7441900 + }, + { + "Date": "2026-01-13", + "Open": 95.1500015258789, + "Close": 94.62999725341797, + "Volume": 4966400 + }, + { + "Date": "2026-01-14", + "Open": 94.48999786376953, + "Close": 95.0199966430664, + "Volume": 4905900 + }, + { + "Date": "2026-01-15", + "Open": 95.05999755859375, + "Close": 93.63999938964844, + "Volume": 5914700 + }, + { + "Date": "2026-01-16", + "Open": 93.47000122070312, + "Close": 94.69999694824219, + "Volume": 6718500 + }, + { + "Date": "2026-01-20", + "Open": 94.37999725341797, + "Close": 95.23999786376953, + "Volume": 6141900 + }, + { + "Date": "2026-01-21", + "Open": 95.16000366210938, + "Close": 98.77999877929688, + "Volume": 7058800 + }, + { + "Date": "2026-01-22", + "Open": 98.2699966430664, + "Close": 98.87999725341797, + "Volume": 4924800 + }, + { + "Date": "2026-01-23", + "Open": 98.7300033569336, + "Close": 99.2300033569336, + "Volume": 6236100 + }, + { + "Date": "2026-01-26", + "Open": 99.76000213623047, + "Close": 100.23999786376953, + "Volume": 6418500 + }, + { + "Date": "2026-01-27", + "Open": 100.23999786376953, + "Close": 100.62000274658203, + "Volume": 4707200 + }, + { + "Date": "2026-01-28", + "Open": 100.62000274658203, + "Close": 101.37000274658203, + "Volume": 5550700 + }, + { + "Date": "2026-01-29", + "Open": 101.37999725341797, + "Close": 98.8499984741211, + "Volume": 4789400 + }, + { + "Date": "2026-01-30", + "Open": 98.36000061035156, + "Close": 98.41000366210938, + "Volume": 6262400 + }, + { + "Date": "2026-02-02", + "Open": 98.54000091552734, + "Close": 98.01000213623047, + "Volume": 5791300 + }, + { + "Date": "2026-02-03", + "Open": 97.22000122070312, + "Close": 97.0999984741211, + "Volume": 6573700 + }, + { + "Date": "2026-02-04", + "Open": 97.68000030517578, + "Close": 96.73999786376953, + "Volume": 10103500 + }, + { + "Date": "2026-02-05", + "Open": 92.3499984741211, + "Close": 92.86000061035156, + "Volume": 12164000 + }, + { + "Date": "2026-02-06", + "Open": 92.12000274658203, + "Close": 94.22000122070312, + "Volume": 10452900 + }, + { + "Date": "2026-02-09", + "Open": 94.0, + "Close": 92.72000122070312, + "Volume": 6279200 + }, + { + "Date": "2026-02-10", + "Open": 92.08999633789062, + "Close": 93.44000244140625, + "Volume": 5182400 + }, + { + "Date": "2026-02-11", + "Open": 93.45999908447266, + "Close": 94.11000061035156, + "Volume": 6037600 + }, + { + "Date": "2026-02-12", + "Open": 94.2699966430664, + "Close": 95.20999908447266, + "Volume": 6145100 + }, + { + "Date": "2026-02-13", + "Open": 95.48999786376953, + "Close": 96.66000366210938, + "Volume": 5952700 + }, + { + "Date": "2026-02-17", + "Open": 97.02999877929688, + "Close": 92.5999984741211, + "Volume": 5163600 + }, + { + "Date": "2026-02-18", + "Open": 92.43000030517578, + "Close": 92.75, + "Volume": 4102500 + }, + { + "Date": "2026-02-19", + "Open": 92.70999908447266, + "Close": 94.16999816894531, + "Volume": 4742200 + }, + { + "Date": "2026-02-20", + "Open": 93.69000244140625, + "Close": 93.5, + "Volume": 5634600 + }, + { + "Date": "2026-02-23", + "Open": 92.97000122070312, + "Close": 95.3499984741211, + "Volume": 7827400 + }, + { + "Date": "2026-02-24", + "Open": 95.08000183105469, + "Close": 94.33000183105469, + "Volume": 3845100 + }, + { + "Date": "2026-02-25", + "Open": 93.5, + "Close": 91.44000244140625, + "Volume": 5987100 + }, + { + "Date": "2026-02-26", + "Open": 91.7699966430664, + "Close": 91.33000183105469, + "Volume": 9822900 + }, + { + "Date": "2026-02-27", + "Open": 90.45999908447266, + "Close": 93.87999725341797, + "Volume": 10004000 + }, + { + "Date": "2026-03-02", + "Open": 93.98999786376953, + "Close": 95.02999877929688, + "Volume": 6444400 + }, + { + "Date": "2026-03-03", + "Open": 93.91000366210938, + "Close": 93.87000274658203, + "Volume": 5563000 + }, + { + "Date": "2026-03-04", + "Open": 93.6500015258789, + "Close": 94.2699966430664, + "Volume": 6029300 + }, + { + "Date": "2026-03-05", + "Open": 93.62999725341797, + "Close": 94.36000061035156, + "Volume": 5328400 + }, + { + "Date": "2026-03-06", + "Open": 94.70999908447266, + "Close": 94.5999984741211, + "Volume": 5979700 + }, + { + "Date": "2026-03-09", + "Open": 94.73999786376953, + "Close": 94.61000061035156, + "Volume": 5922900 + }, + { + "Date": "2026-03-10", + "Open": 94.4000015258789, + "Close": 94.70999908447266, + "Volume": 3913500 + }, + { + "Date": "2026-03-11", + "Open": 94.30999755859375, + "Close": 94.38999938964844, + "Volume": 4479400 + }, + { + "Date": "2026-03-12", + "Open": 94.25, + "Close": 92.9800033569336, + "Volume": 5801300 + }, + { + "Date": "2026-03-13", + "Open": 93.55000305175781, + "Close": 91.54000091552734, + "Volume": 4900000 + }, + { + "Date": "2026-03-16", + "Open": 91.4000015258789, + "Close": 90.45999908447266, + "Volume": 6239000 + }, + { + "Date": "2026-03-17", + "Open": 90.66000366210938, + "Close": 89.38999938964844, + "Volume": 5506400 + }, + { + "Date": "2026-03-18", + "Open": 88.5, + "Close": 87.72000122070312, + "Volume": 5396500 + }, + { + "Date": "2026-03-19", + "Open": 88.08999633789062, + "Close": 87.91000366210938, + "Volume": 5131300 + }, + { + "Date": "2026-03-20", + "Open": 87.6500015258789, + "Close": 87.30000305175781, + "Volume": 10368500 + }, + { + "Date": "2026-03-23", + "Open": 89.08000183105469, + "Close": 88.69999694824219, + "Volume": 8481800 + }, + { + "Date": "2026-03-24", + "Open": 88.23999786376953, + "Close": 87.98999786376953, + "Volume": 5553200 + }, + { + "Date": "2026-03-25", + "Open": 88.69999694824219, + "Close": 91.16000366210938, + "Volume": 5630400 + }, + { + "Date": "2026-03-26", + "Open": 91.52999877929688, + "Close": 92.2699966430664, + "Volume": 5294500 + }, + { + "Date": "2026-03-27", + "Open": 92.33000183105469, + "Close": 90.11000061035156, + "Volume": 6364300 + }, + { + "Date": "2026-03-30", + "Open": 89.91000366210938, + "Close": 92.11000061035156, + "Volume": 6008200 + }, + { + "Date": "2026-03-31", + "Open": 92.36000061035156, + "Close": 92.30999755859375, + "Volume": 6814300 + }, + { + "Date": "2026-04-01", + "Open": 92.4800033569336, + "Close": 92.0999984741211, + "Volume": 5722300 + }, + { + "Date": "2026-04-02", + "Open": 91.47000122070312, + "Close": 91.41999816894531, + "Volume": 3696600 + }, + { + "Date": "2026-04-06", + "Open": 90.5, + "Close": 92.12999725341797, + "Volume": 3226500 + }, + { + "Date": "2026-04-07", + "Open": 91.94999694824219, + "Close": 91.36000061035156, + "Volume": 3426600 + }, + { + "Date": "2026-04-08", + "Open": 91.36000061035156, + "Close": 92.55000305175781, + "Volume": 924898 + } + ], + "ON": [ + { + "Date": "2025-11-26", + "Open": 48.29999923706055, + "Close": 49.63999938964844, + "Volume": 8294200 + }, + { + "Date": "2025-11-28", + "Open": 49.900001525878906, + "Close": 50.2400016784668, + "Volume": 3635800 + }, + { + "Date": "2025-12-01", + "Open": 49.4900016784668, + "Close": 50.43000030517578, + "Volume": 6458900 + }, + { + "Date": "2025-12-02", + "Open": 50.58000183105469, + "Close": 51.47999954223633, + "Volume": 11945000 + }, + { + "Date": "2025-12-03", + "Open": 51.58000183105469, + "Close": 57.150001525878906, + "Volume": 13562500 + }, + { + "Date": "2025-12-04", + "Open": 56.95000076293945, + "Close": 54.790000915527344, + "Volume": 11174500 + }, + { + "Date": "2025-12-05", + "Open": 55.16999816894531, + "Close": 54.7400016784668, + "Volume": 7168500 + }, + { + "Date": "2025-12-08", + "Open": 55.13999938964844, + "Close": 56.380001068115234, + "Volume": 7224000 + }, + { + "Date": "2025-12-09", + "Open": 55.61000061035156, + "Close": 55.22999954223633, + "Volume": 5893600 + }, + { + "Date": "2025-12-10", + "Open": 55.04999923706055, + "Close": 55.099998474121094, + "Volume": 7466500 + }, + { + "Date": "2025-12-11", + "Open": 55.0, + "Close": 55.970001220703125, + "Volume": 7069900 + }, + { + "Date": "2025-12-12", + "Open": 56.040000915527344, + "Close": 54.959999084472656, + "Volume": 11623800 + }, + { + "Date": "2025-12-15", + "Open": 55.18000030517578, + "Close": 55.09000015258789, + "Volume": 8070900 + }, + { + "Date": "2025-12-16", + "Open": 54.95000076293945, + "Close": 54.560001373291016, + "Volume": 7916900 + }, + { + "Date": "2025-12-17", + "Open": 54.540000915527344, + "Close": 53.33000183105469, + "Volume": 7931300 + }, + { + "Date": "2025-12-18", + "Open": 54.970001220703125, + "Close": 54.34000015258789, + "Volume": 9963500 + }, + { + "Date": "2025-12-19", + "Open": 54.5, + "Close": 55.209999084472656, + "Volume": 45460700 + }, + { + "Date": "2025-12-22", + "Open": 55.65999984741211, + "Close": 56.369998931884766, + "Volume": 7433000 + }, + { + "Date": "2025-12-23", + "Open": 56.0, + "Close": 55.689998626708984, + "Volume": 4941000 + }, + { + "Date": "2025-12-24", + "Open": 55.790000915527344, + "Close": 55.08000183105469, + "Volume": 2083400 + }, + { + "Date": "2025-12-26", + "Open": 55.189998626708984, + "Close": 54.93000030517578, + "Volume": 3433600 + }, + { + "Date": "2025-12-29", + "Open": 54.599998474121094, + "Close": 54.02000045776367, + "Volume": 3665000 + }, + { + "Date": "2025-12-30", + "Open": 54.34000015258789, + "Close": 54.2400016784668, + "Volume": 3055300 + }, + { + "Date": "2025-12-31", + "Open": 54.2400016784668, + "Close": 54.150001525878906, + "Volume": 3794000 + }, + { + "Date": "2026-01-02", + "Open": 55.25, + "Close": 56.70000076293945, + "Volume": 8044300 + }, + { + "Date": "2026-01-05", + "Open": 57.52000045776367, + "Close": 58.689998626708984, + "Volume": 10617100 + }, + { + "Date": "2026-01-06", + "Open": 61.0, + "Close": 61.7599983215332, + "Volume": 16542200 + }, + { + "Date": "2026-01-07", + "Open": 61.25, + "Close": 61.88999938964844, + "Volume": 14419200 + }, + { + "Date": "2026-01-08", + "Open": 61.18000030517578, + "Close": 60.88999938964844, + "Volume": 10150500 + }, + { + "Date": "2026-01-09", + "Open": 61.61000061035156, + "Close": 62.15999984741211, + "Volume": 8930400 + }, + { + "Date": "2026-01-12", + "Open": 61.91999816894531, + "Close": 58.75, + "Volume": 9511300 + }, + { + "Date": "2026-01-13", + "Open": 58.79999923706055, + "Close": 59.40999984741211, + "Volume": 6161500 + }, + { + "Date": "2026-01-14", + "Open": 59.310001373291016, + "Close": 60.58000183105469, + "Volume": 5829000 + }, + { + "Date": "2026-01-15", + "Open": 60.68000030517578, + "Close": 60.279998779296875, + "Volume": 7065500 + }, + { + "Date": "2026-01-16", + "Open": 61.189998626708984, + "Close": 60.33000183105469, + "Volume": 6094200 + }, + { + "Date": "2026-01-20", + "Open": 59.34000015258789, + "Close": 60.060001373291016, + "Volume": 6892100 + }, + { + "Date": "2026-01-21", + "Open": 61.189998626708984, + "Close": 63.130001068115234, + "Volume": 11094000 + }, + { + "Date": "2026-01-22", + "Open": 64.9800033569336, + "Close": 63.06999969482422, + "Volume": 8657300 + }, + { + "Date": "2026-01-23", + "Open": 63.630001068115234, + "Close": 61.97999954223633, + "Volume": 6633400 + }, + { + "Date": "2026-01-26", + "Open": 61.810001373291016, + "Close": 61.130001068115234, + "Volume": 6086400 + }, + { + "Date": "2026-01-27", + "Open": 62.02000045776367, + "Close": 62.630001068115234, + "Volume": 6955300 + }, + { + "Date": "2026-01-28", + "Open": 64.77999877929688, + "Close": 64.93000030517578, + "Volume": 11504000 + }, + { + "Date": "2026-01-29", + "Open": 63.75, + "Close": 62.20000076293945, + "Volume": 9636700 + }, + { + "Date": "2026-01-30", + "Open": 61.61000061035156, + "Close": 59.88999938964844, + "Volume": 13349900 + }, + { + "Date": "2026-02-02", + "Open": 59.77000045776367, + "Close": 61.529998779296875, + "Volume": 7687100 + }, + { + "Date": "2026-02-03", + "Open": 60.849998474121094, + "Close": 59.43000030517578, + "Volume": 11065100 + }, + { + "Date": "2026-02-04", + "Open": 59.0, + "Close": 62.060001373291016, + "Volume": 14994600 + }, + { + "Date": "2026-02-05", + "Open": 61.439998626708984, + "Close": 63.099998474121094, + "Volume": 10668400 + }, + { + "Date": "2026-02-06", + "Open": 64.20999908447266, + "Close": 65.19999694824219, + "Volume": 13001400 + }, + { + "Date": "2026-02-09", + "Open": 64.81999969482422, + "Close": 65.0999984741211, + "Volume": 13056100 + }, + { + "Date": "2026-02-10", + "Open": 64.73999786376953, + "Close": 67.37999725341797, + "Volume": 19279300 + }, + { + "Date": "2026-02-11", + "Open": 69.23999786376953, + "Close": 71.18000030517578, + "Volume": 12273000 + }, + { + "Date": "2026-02-12", + "Open": 71.05000305175781, + "Close": 70.62999725341797, + "Volume": 12949600 + }, + { + "Date": "2026-02-13", + "Open": 70.27999877929688, + "Close": 72.20999908447266, + "Volume": 9388100 + }, + { + "Date": "2026-02-17", + "Open": 72.11000061035156, + "Close": 71.95999908447266, + "Volume": 6671700 + }, + { + "Date": "2026-02-18", + "Open": 73.55999755859375, + "Close": 70.66000366210938, + "Volume": 8957100 + }, + { + "Date": "2026-02-19", + "Open": 69.80999755859375, + "Close": 68.08999633789062, + "Volume": 7998300 + }, + { + "Date": "2026-02-20", + "Open": 67.79000091552734, + "Close": 69.11000061035156, + "Volume": 5272500 + }, + { + "Date": "2026-02-23", + "Open": 68.94999694824219, + "Close": 69.47000122070312, + "Volume": 4620400 + }, + { + "Date": "2026-02-24", + "Open": 69.98999786376953, + "Close": 70.02999877929688, + "Volume": 5699200 + }, + { + "Date": "2026-02-25", + "Open": 71.27999877929688, + "Close": 69.68000030517578, + "Volume": 7332000 + }, + { + "Date": "2026-02-26", + "Open": 69.80000305175781, + "Close": 68.16000366210938, + "Volume": 7911200 + }, + { + "Date": "2026-02-27", + "Open": 66.87000274658203, + "Close": 66.4800033569336, + "Volume": 9310400 + }, + { + "Date": "2026-03-02", + "Open": 65.12000274658203, + "Close": 66.4800033569336, + "Volume": 5624000 + }, + { + "Date": "2026-03-03", + "Open": 63.790000915527344, + "Close": 63.41999816894531, + "Volume": 8581300 + }, + { + "Date": "2026-03-04", + "Open": 64.5, + "Close": 62.529998779296875, + "Volume": 7496800 + }, + { + "Date": "2026-03-05", + "Open": 61.31999969482422, + "Close": 60.849998474121094, + "Volume": 8136100 + }, + { + "Date": "2026-03-06", + "Open": 58.4900016784668, + "Close": 56.869998931884766, + "Volume": 10650800 + }, + { + "Date": "2026-03-09", + "Open": 55.970001220703125, + "Close": 59.22999954223633, + "Volume": 9905600 + }, + { + "Date": "2026-03-10", + "Open": 59.25, + "Close": 59.59000015258789, + "Volume": 7499200 + }, + { + "Date": "2026-03-11", + "Open": 59.650001525878906, + "Close": 59.2400016784668, + "Volume": 4226800 + }, + { + "Date": "2026-03-12", + "Open": 58.2400016784668, + "Close": 57.689998626708984, + "Volume": 6692700 + }, + { + "Date": "2026-03-13", + "Open": 58.380001068115234, + "Close": 58.54999923706055, + "Volume": 7558000 + }, + { + "Date": "2026-03-16", + "Open": 59.91999816894531, + "Close": 59.880001068115234, + "Volume": 6515400 + }, + { + "Date": "2026-03-17", + "Open": 60.38999938964844, + "Close": 60.97999954223633, + "Volume": 4800600 + }, + { + "Date": "2026-03-18", + "Open": 60.790000915527344, + "Close": 60.459999084472656, + "Volume": 5069600 + }, + { + "Date": "2026-03-19", + "Open": 59.0, + "Close": 59.290000915527344, + "Volume": 7560800 + }, + { + "Date": "2026-03-20", + "Open": 59.2599983215332, + "Close": 59.2599983215332, + "Volume": 12540800 + }, + { + "Date": "2026-03-23", + "Open": 60.810001373291016, + "Close": 59.88999938964844, + "Volume": 5353100 + }, + { + "Date": "2026-03-24", + "Open": 59.040000915527344, + "Close": 62.34000015258789, + "Volume": 6831600 + }, + { + "Date": "2026-03-25", + "Open": 63.880001068115234, + "Close": 63.099998474121094, + "Volume": 5537200 + }, + { + "Date": "2026-03-26", + "Open": 61.79999923706055, + "Close": 60.869998931884766, + "Volume": 7462000 + }, + { + "Date": "2026-03-27", + "Open": 61.38999938964844, + "Close": 58.349998474121094, + "Volume": 7136700 + }, + { + "Date": "2026-03-30", + "Open": 58.619998931884766, + "Close": 55.65999984741211, + "Volume": 8398500 + }, + { + "Date": "2026-03-31", + "Open": 57.33000183105469, + "Close": 61.91999816894531, + "Volume": 12771700 + }, + { + "Date": "2026-04-01", + "Open": 62.779998779296875, + "Close": 62.20000076293945, + "Volume": 6716200 + }, + { + "Date": "2026-04-02", + "Open": 59.779998779296875, + "Close": 62.189998626708984, + "Volume": 7072300 + }, + { + "Date": "2026-04-06", + "Open": 62.91999816894531, + "Close": 63.4900016784668, + "Volume": 5306300 + }, + { + "Date": "2026-04-07", + "Open": 63.25, + "Close": 63.790000915527344, + "Volume": 5421900 + }, + { + "Date": "2026-04-08", + "Open": 67.5, + "Close": 66.72000122070312, + "Volume": 2225475 + } + ], + "ORCL": [ + { + "Date": "2025-11-26", + "Open": 208.94767119960986, + "Close": 204.41964721679688, + "Volume": 26544100 + }, + { + "Date": "2025-11-28", + "Open": 198.98400245029742, + "Close": 201.41757202148438, + "Volume": 13848500 + }, + { + "Date": "2025-12-01", + "Open": 199.97139015054063, + "Close": 200.4102325439453, + "Volume": 13461200 + }, + { + "Date": "2025-12-02", + "Open": 204.59916642984615, + "Close": 200.56982421875, + "Volume": 19664500 + }, + { + "Date": "2025-12-03", + "Open": 199.8018430419707, + "Close": 207.1823272705078, + "Volume": 19060500 + }, + { + "Date": "2025-12-04", + "Open": 207.31199476152153, + "Close": 213.7649383544922, + "Volume": 23316900 + }, + { + "Date": "2025-12-05", + "Open": 218.42261732902747, + "Close": 217.00636291503906, + "Volume": 24208700 + }, + { + "Date": "2025-12-08", + "Open": 220.76643441189992, + "Close": 219.95855712890625, + "Volume": 24711200 + }, + { + "Date": "2025-12-09", + "Open": 219.4499079943384, + "Close": 220.94595336914062, + "Volume": 17643600 + }, + { + "Date": "2025-12-10", + "Open": 221.21524145707983, + "Close": 222.4220428466797, + "Volume": 47928000 + }, + { + "Date": "2025-12-11", + "Open": 190.11743179476977, + "Close": 198.32574462890625, + "Volume": 100612700 + }, + { + "Date": "2025-12-12", + "Open": 195.8522828616473, + "Close": 189.4691619873047, + "Volume": 55201600 + }, + { + "Date": "2025-12-15", + "Open": 187.79357487056933, + "Close": 184.43246459960938, + "Volume": 43897500 + }, + { + "Date": "2025-12-16", + "Open": 184.21305056159247, + "Close": 188.1526336669922, + "Volume": 32433500 + }, + { + "Date": "2025-12-17", + "Open": 182.82670593415017, + "Close": 177.989501953125, + "Volume": 50222000 + }, + { + "Date": "2025-12-18", + "Open": 182.23826927414245, + "Close": 179.55535888671875, + "Volume": 36297300 + }, + { + "Date": "2025-12-19", + "Open": 187.8933191010791, + "Close": 191.46388244628906, + "Volume": 77008600 + }, + { + "Date": "2025-12-22", + "Open": 196.30110985738344, + "Close": 197.85699462890625, + "Volume": 27148000 + }, + { + "Date": "2025-12-23", + "Open": 195.91211959175757, + "Close": 194.8249969482422, + "Volume": 18301600 + }, + { + "Date": "2025-12-24", + "Open": 194.48588915531954, + "Close": 196.96932983398438, + "Volume": 9282700 + }, + { + "Date": "2025-12-26", + "Open": 197.537825113976, + "Close": 197.468017578125, + "Volume": 11262000 + }, + { + "Date": "2025-12-29", + "Open": 193.64811391184605, + "Close": 194.86489868164062, + "Volume": 14748100 + }, + { + "Date": "2025-12-30", + "Open": 195.54310148472302, + "Close": 196.69007873535156, + "Volume": 14197400 + }, + { + "Date": "2025-12-31", + "Open": 195.9021469065285, + "Close": 194.39613342285156, + "Volume": 10341500 + }, + { + "Date": "2026-01-02", + "Open": 196.94938516426626, + "Close": 195.19403076171875, + "Volume": 14540700 + }, + { + "Date": "2026-01-05", + "Open": 197.81708535812726, + "Close": 192.08224487304688, + "Volume": 22635500 + }, + { + "Date": "2026-01-06", + "Open": 192.05233166281252, + "Close": 193.23919677734375, + "Volume": 16474500 + }, + { + "Date": "2026-01-07", + "Open": 194.78510984336856, + "Close": 192.3315887451172, + "Volume": 11171200 + }, + { + "Date": "2026-01-08", + "Open": 190.37676203803022, + "Close": 189.14999389648438, + "Volume": 19468500 + }, + { + "Date": "2026-01-09", + "Open": 191.66000366210938, + "Close": 198.52000427246094, + "Volume": 26152700 + }, + { + "Date": "2026-01-12", + "Open": 197.60000610351562, + "Close": 204.67999267578125, + "Volume": 25428500 + }, + { + "Date": "2026-01-13", + "Open": 205.0, + "Close": 202.2899932861328, + "Volume": 15857400 + }, + { + "Date": "2026-01-14", + "Open": 201.67999267578125, + "Close": 193.61000061035156, + "Volume": 22473200 + }, + { + "Date": "2026-01-15", + "Open": 195.00999450683594, + "Close": 189.85000610351562, + "Volume": 16418600 + }, + { + "Date": "2026-01-16", + "Open": 189.91000366210938, + "Close": 191.08999633789062, + "Volume": 19224700 + }, + { + "Date": "2026-01-20", + "Open": 187.19000244140625, + "Close": 179.9199981689453, + "Volume": 29129500 + }, + { + "Date": "2026-01-21", + "Open": 179.67999267578125, + "Close": 173.8800048828125, + "Volume": 38190000 + }, + { + "Date": "2026-01-22", + "Open": 179.3699951171875, + "Close": 178.17999267578125, + "Volume": 21141900 + }, + { + "Date": "2026-01-23", + "Open": 172.6199951171875, + "Close": 177.16000366210938, + "Volume": 23011300 + }, + { + "Date": "2026-01-26", + "Open": 179.10000610351562, + "Close": 182.44000244140625, + "Volume": 21100400 + }, + { + "Date": "2026-01-27", + "Open": 179.19000244140625, + "Close": 174.89999389648438, + "Volume": 27093700 + }, + { + "Date": "2026-01-28", + "Open": 174.9199981689453, + "Close": 172.8000030517578, + "Volume": 35882700 + }, + { + "Date": "2026-01-29", + "Open": 170.14999389648438, + "Close": 169.00999450683594, + "Volume": 37254500 + }, + { + "Date": "2026-01-30", + "Open": 168.1699981689453, + "Close": 164.5800018310547, + "Volume": 27362400 + }, + { + "Date": "2026-02-02", + "Open": 170.9199981689453, + "Close": 160.05999755859375, + "Volume": 47421000 + }, + { + "Date": "2026-02-03", + "Open": 158.25999450683594, + "Close": 154.6699981689453, + "Volume": 43260100 + }, + { + "Date": "2026-02-04", + "Open": 153.88999938964844, + "Close": 146.6699981689453, + "Volume": 42323400 + }, + { + "Date": "2026-02-05", + "Open": 145.60000610351562, + "Close": 136.47999572753906, + "Volume": 42789000 + }, + { + "Date": "2026-02-06", + "Open": 139.75, + "Close": 142.82000732421875, + "Volume": 29962400 + }, + { + "Date": "2026-02-09", + "Open": 148.49000549316406, + "Close": 156.58999633789062, + "Volume": 49936500 + }, + { + "Date": "2026-02-10", + "Open": 160.0, + "Close": 159.88999938964844, + "Volume": 40092200 + }, + { + "Date": "2026-02-11", + "Open": 163.66000366210938, + "Close": 157.16000366210938, + "Volume": 24538900 + }, + { + "Date": "2026-02-12", + "Open": 157.92999267578125, + "Close": 156.47999572753906, + "Volume": 23285400 + }, + { + "Date": "2026-02-13", + "Open": 159.25, + "Close": 160.13999938964844, + "Volume": 18597000 + }, + { + "Date": "2026-02-17", + "Open": 157.97999572753906, + "Close": 153.97000122070312, + "Volume": 19610800 + }, + { + "Date": "2026-02-18", + "Open": 154.41000366210938, + "Close": 156.1699981689453, + "Volume": 14801100 + }, + { + "Date": "2026-02-19", + "Open": 157.19000244140625, + "Close": 156.5399932861328, + "Volume": 14976300 + }, + { + "Date": "2026-02-20", + "Open": 153.3000030517578, + "Close": 148.0800018310547, + "Volume": 29621900 + }, + { + "Date": "2026-02-23", + "Open": 145.69000244140625, + "Close": 141.30999755859375, + "Volume": 31749800 + }, + { + "Date": "2026-02-24", + "Open": 140.83999633789062, + "Close": 146.13999938964844, + "Volume": 21336600 + }, + { + "Date": "2026-02-25", + "Open": 149.16000366210938, + "Close": 147.88999938964844, + "Volume": 27303900 + }, + { + "Date": "2026-02-26", + "Open": 148.7899932861328, + "Close": 150.30999755859375, + "Volume": 20652200 + }, + { + "Date": "2026-02-27", + "Open": 143.8800048828125, + "Close": 145.39999389648438, + "Volume": 36425200 + }, + { + "Date": "2026-03-02", + "Open": 141.6199951171875, + "Close": 149.25, + "Volume": 22418800 + }, + { + "Date": "2026-03-03", + "Open": 144.75, + "Close": 149.00999450683594, + "Volume": 20120800 + }, + { + "Date": "2026-03-04", + "Open": 150.00999450683594, + "Close": 152.3699951171875, + "Volume": 17585400 + }, + { + "Date": "2026-03-05", + "Open": 152.58999633789062, + "Close": 154.7899932861328, + "Volume": 24094800 + }, + { + "Date": "2026-03-06", + "Open": 152.9199981689453, + "Close": 152.9600067138672, + "Volume": 38000600 + }, + { + "Date": "2026-03-09", + "Open": 150.6999969482422, + "Close": 151.55999755859375, + "Volume": 31173500 + }, + { + "Date": "2026-03-10", + "Open": 153.6199951171875, + "Close": 149.39999389648438, + "Volume": 51544600 + }, + { + "Date": "2026-03-11", + "Open": 166.3800048828125, + "Close": 163.1199951171875, + "Volume": 83247500 + }, + { + "Date": "2026-03-12", + "Open": 164.66000366210938, + "Close": 159.16000366210938, + "Volume": 37133700 + }, + { + "Date": "2026-03-13", + "Open": 159.0500030517578, + "Close": 155.11000061035156, + "Volume": 26350400 + }, + { + "Date": "2026-03-16", + "Open": 156.05999755859375, + "Close": 155.97000122070312, + "Volume": 21607700 + }, + { + "Date": "2026-03-17", + "Open": 155.44000244140625, + "Close": 154.69000244140625, + "Volume": 23929500 + }, + { + "Date": "2026-03-18", + "Open": 153.39999389648438, + "Close": 152.89999389648438, + "Volume": 18051100 + }, + { + "Date": "2026-03-19", + "Open": 150.4600067138672, + "Close": 155.52000427246094, + "Volume": 22046100 + }, + { + "Date": "2026-03-20", + "Open": 153.0500030517578, + "Close": 149.67999267578125, + "Volume": 37551400 + }, + { + "Date": "2026-03-23", + "Open": 151.4199981689453, + "Close": 154.33999633789062, + "Volume": 19927900 + }, + { + "Date": "2026-03-24", + "Open": 153.0, + "Close": 147.08999633789062, + "Volume": 26122100 + }, + { + "Date": "2026-03-25", + "Open": 149.22999572753906, + "Close": 146.02000427246094, + "Volume": 20683800 + }, + { + "Date": "2026-03-26", + "Open": 143.88999938964844, + "Close": 142.80999755859375, + "Volume": 16961900 + }, + { + "Date": "2026-03-27", + "Open": 140.92999267578125, + "Close": 139.66000366210938, + "Volume": 17929600 + }, + { + "Date": "2026-03-30", + "Open": 140.0399932861328, + "Close": 138.8000030517578, + "Volume": 20125700 + }, + { + "Date": "2026-03-31", + "Open": 140.3000030517578, + "Close": 147.11000061035156, + "Volume": 24492000 + }, + { + "Date": "2026-04-01", + "Open": 149.08999633789062, + "Close": 145.22999572753906, + "Volume": 20495900 + }, + { + "Date": "2026-04-02", + "Open": 142.77999877929688, + "Close": 146.3800048828125, + "Volume": 14381900 + }, + { + "Date": "2026-04-06", + "Open": 147.44000244140625, + "Close": 145.5399932861328, + "Volume": 12556700 + }, + { + "Date": "2026-04-07", + "Open": 143.77999877929688, + "Close": 143.1699981689453, + "Volume": 16674600 + }, + { + "Date": "2026-04-08", + "Open": 150.3000030517578, + "Close": 144.38999938964844, + "Volume": 9626003 + } + ], + "OTIS": [ + { + "Date": "2025-11-26", + "Open": 88.13469695486177, + "Close": 88.16455841064453, + "Volume": 1682800 + }, + { + "Date": "2025-11-28", + "Open": 88.1247405992141, + "Close": 88.44327545166016, + "Volume": 940800 + }, + { + "Date": "2025-12-01", + "Open": 87.75643919920628, + "Close": 87.7464828491211, + "Volume": 2071100 + }, + { + "Date": "2025-12-02", + "Open": 87.96547696726769, + "Close": 86.84064483642578, + "Volume": 2185800 + }, + { + "Date": "2025-12-03", + "Open": 87.10941314844291, + "Close": 86.54202270507812, + "Volume": 2189600 + }, + { + "Date": "2025-12-04", + "Open": 86.3628463814677, + "Close": 86.51216125488281, + "Volume": 2294300 + }, + { + "Date": "2025-12-05", + "Open": 86.3628463507129, + "Close": 86.05426025390625, + "Volume": 2662400 + }, + { + "Date": "2025-12-08", + "Open": 86.16375734803171, + "Close": 85.72577667236328, + "Volume": 2297800 + }, + { + "Date": "2025-12-09", + "Open": 86.10403440717788, + "Close": 86.69132995605469, + "Volume": 2508200 + }, + { + "Date": "2025-12-10", + "Open": 86.691329965894, + "Close": 87.4478530883789, + "Volume": 2888100 + }, + { + "Date": "2025-12-11", + "Open": 87.44785311075167, + "Close": 87.32840728759766, + "Volume": 2774200 + }, + { + "Date": "2025-12-12", + "Open": 87.59716796596047, + "Close": 87.73652648925781, + "Volume": 2061500 + }, + { + "Date": "2025-12-15", + "Open": 87.99533843156219, + "Close": 88.16455841064453, + "Volume": 2805200 + }, + { + "Date": "2025-12-16", + "Open": 88.57268522209284, + "Close": 87.5573501586914, + "Volume": 3681600 + }, + { + "Date": "2025-12-17", + "Open": 87.55735016288236, + "Close": 88.59259033203125, + "Volume": 4374400 + }, + { + "Date": "2025-12-18", + "Open": 87.91570281415872, + "Close": 86.95014190673828, + "Volume": 3430000 + }, + { + "Date": "2025-12-19", + "Open": 86.68138120602559, + "Close": 86.66146850585938, + "Volume": 6964300 + }, + { + "Date": "2025-12-22", + "Open": 86.54202268415699, + "Close": 86.84064483642578, + "Volume": 2496400 + }, + { + "Date": "2025-12-23", + "Open": 87.13927460133124, + "Close": 87.42794799804688, + "Volume": 1926800 + }, + { + "Date": "2025-12-24", + "Open": 87.29853822894668, + "Close": 87.49762725830078, + "Volume": 687600 + }, + { + "Date": "2025-12-26", + "Open": 87.51753236963062, + "Close": 87.21891021728516, + "Volume": 987100 + }, + { + "Date": "2025-12-29", + "Open": 87.28858945243465, + "Close": 87.54739379882812, + "Volume": 1717600 + }, + { + "Date": "2025-12-30", + "Open": 87.49762726108253, + "Close": 87.60712432861328, + "Volume": 1795500 + }, + { + "Date": "2025-12-31", + "Open": 87.58721161162951, + "Close": 86.95014190673828, + "Volume": 1697400 + }, + { + "Date": "2026-01-02", + "Open": 86.82073972395455, + "Close": 87.93560791015625, + "Volume": 2001800 + }, + { + "Date": "2026-01-05", + "Open": 87.31845092352056, + "Close": 88.77176666259766, + "Volume": 3263800 + }, + { + "Date": "2026-01-06", + "Open": 88.52291106761623, + "Close": 89.478515625, + "Volume": 2106700 + }, + { + "Date": "2026-01-07", + "Open": 89.92645264491864, + "Close": 88.01524353027344, + "Volume": 2307500 + }, + { + "Date": "2026-01-08", + "Open": 88.1247406034374, + "Close": 89.97622680664062, + "Volume": 2437000 + }, + { + "Date": "2026-01-09", + "Open": 89.98618314413002, + "Close": 89.85677337646484, + "Volume": 2021400 + }, + { + "Date": "2026-01-12", + "Open": 89.23961637726168, + "Close": 89.0803451538086, + "Volume": 2461500 + }, + { + "Date": "2026-01-13", + "Open": 89.41879271063642, + "Close": 89.3690185546875, + "Volume": 2701700 + }, + { + "Date": "2026-01-14", + "Open": 89.21970367296912, + "Close": 89.53823852539062, + "Volume": 2710900 + }, + { + "Date": "2026-01-15", + "Open": 89.826911929072, + "Close": 89.93640899658203, + "Volume": 2081800 + }, + { + "Date": "2026-01-16", + "Open": 89.60791781774913, + "Close": 89.74728393554688, + "Volume": 3446800 + }, + { + "Date": "2026-01-20", + "Open": 89.58801269245957, + "Close": 87.73652648925781, + "Volume": 5012900 + }, + { + "Date": "2026-01-21", + "Open": 88.38355256232691, + "Close": 89.07039642333984, + "Volume": 2851100 + }, + { + "Date": "2026-01-22", + "Open": 89.438697806631, + "Close": 89.85677337646484, + "Volume": 3356800 + }, + { + "Date": "2026-01-23", + "Open": 89.7373275839253, + "Close": 90.56352996826172, + "Volume": 2868400 + }, + { + "Date": "2026-01-26", + "Open": 90.7825165019013, + "Close": 90.16535949707031, + "Volume": 4473600 + }, + { + "Date": "2026-01-27", + "Open": 90.33457948177413, + "Close": 90.135498046875, + "Volume": 4065500 + }, + { + "Date": "2026-01-28", + "Open": 84.45162964874719, + "Close": 88.19441986083984, + "Volume": 6820700 + }, + { + "Date": "2026-01-29", + "Open": 87.73652650900408, + "Close": 86.76101684570312, + "Volume": 5707400 + }, + { + "Date": "2026-01-30", + "Open": 86.06421660947653, + "Close": 85.02897644042969, + "Volume": 5825400 + }, + { + "Date": "2026-02-02", + "Open": 85.02897645573732, + "Close": 85.7556381225586, + "Volume": 4072200 + }, + { + "Date": "2026-02-03", + "Open": 85.31764986198446, + "Close": 86.76101684570312, + "Volume": 4252700 + }, + { + "Date": "2026-02-04", + "Open": 87.3284072844364, + "Close": 89.9563217163086, + "Volume": 5507600 + }, + { + "Date": "2026-02-05", + "Open": 89.94636534396678, + "Close": 90.82233428955078, + "Volume": 4821700 + }, + { + "Date": "2026-02-06", + "Open": 91.32004547383845, + "Close": 89.4386978149414, + "Volume": 4723900 + }, + { + "Date": "2026-02-09", + "Open": 89.34911346861838, + "Close": 88.89122009277344, + "Volume": 2915700 + }, + { + "Date": "2026-02-10", + "Open": 88.97084808497746, + "Close": 89.64773559570312, + "Volume": 3124000 + }, + { + "Date": "2026-02-11", + "Open": 89.3889312520267, + "Close": 89.01066589355469, + "Volume": 3204300 + }, + { + "Date": "2026-02-12", + "Open": 89.56810758961365, + "Close": 91.33000183105469, + "Volume": 6567600 + }, + { + "Date": "2026-02-13", + "Open": 91.16000366210938, + "Close": 89.83000183105469, + "Volume": 6472100 + }, + { + "Date": "2026-02-17", + "Open": 91.22000122070312, + "Close": 92.44000244140625, + "Volume": 4416000 + }, + { + "Date": "2026-02-18", + "Open": 91.9800033569336, + "Close": 92.7699966430664, + "Volume": 3270900 + }, + { + "Date": "2026-02-19", + "Open": 92.3499984741211, + "Close": 93.04000091552734, + "Volume": 3834100 + }, + { + "Date": "2026-02-20", + "Open": 93.30000305175781, + "Close": 92.66999816894531, + "Volume": 4292400 + }, + { + "Date": "2026-02-23", + "Open": 93.18000030517578, + "Close": 90.55000305175781, + "Volume": 5303500 + }, + { + "Date": "2026-02-24", + "Open": 90.68000030517578, + "Close": 89.91000366210938, + "Volume": 3256000 + }, + { + "Date": "2026-02-25", + "Open": 89.95999908447266, + "Close": 89.43000030517578, + "Volume": 3021900 + }, + { + "Date": "2026-02-26", + "Open": 90.01000213623047, + "Close": 91.45999908447266, + "Volume": 4191100 + }, + { + "Date": "2026-02-27", + "Open": 91.04000091552734, + "Close": 92.55999755859375, + "Volume": 3967100 + }, + { + "Date": "2026-03-02", + "Open": 91.36000061035156, + "Close": 93.62000274658203, + "Volume": 5000800 + }, + { + "Date": "2026-03-03", + "Open": 93.5, + "Close": 92.38999938964844, + "Volume": 3768900 + }, + { + "Date": "2026-03-04", + "Open": 92.22000122070312, + "Close": 91.1500015258789, + "Volume": 2197400 + }, + { + "Date": "2026-03-05", + "Open": 90.44999694824219, + "Close": 90.63999938964844, + "Volume": 3010100 + }, + { + "Date": "2026-03-06", + "Open": 90.05999755859375, + "Close": 89.22000122070312, + "Volume": 2719800 + }, + { + "Date": "2026-03-09", + "Open": 88.06999969482422, + "Close": 87.56999969482422, + "Volume": 3964500 + }, + { + "Date": "2026-03-10", + "Open": 87.23999786376953, + "Close": 86.08999633789062, + "Volume": 2731400 + }, + { + "Date": "2026-03-11", + "Open": 85.91999816894531, + "Close": 84.5999984741211, + "Volume": 3704300 + }, + { + "Date": "2026-03-12", + "Open": 84.22000122070312, + "Close": 82.62999725341797, + "Volume": 4350000 + }, + { + "Date": "2026-03-13", + "Open": 83.22000122070312, + "Close": 83.19000244140625, + "Volume": 3078300 + }, + { + "Date": "2026-03-16", + "Open": 83.48999786376953, + "Close": 83.61000061035156, + "Volume": 2866200 + }, + { + "Date": "2026-03-17", + "Open": 84.05999755859375, + "Close": 84.13999938964844, + "Volume": 3371900 + }, + { + "Date": "2026-03-18", + "Open": 83.48999786376953, + "Close": 78.52999877929688, + "Volume": 5905900 + }, + { + "Date": "2026-03-19", + "Open": 78.52999877929688, + "Close": 80.2300033569336, + "Volume": 8608700 + }, + { + "Date": "2026-03-20", + "Open": 80.2300033569336, + "Close": 79.54000091552734, + "Volume": 8394000 + }, + { + "Date": "2026-03-23", + "Open": 80.9800033569336, + "Close": 79.04000091552734, + "Volume": 3366600 + }, + { + "Date": "2026-03-24", + "Open": 78.2300033569336, + "Close": 77.98999786376953, + "Volume": 4089800 + }, + { + "Date": "2026-03-25", + "Open": 79.16000366210938, + "Close": 78.69999694824219, + "Volume": 3707500 + }, + { + "Date": "2026-03-26", + "Open": 78.44000244140625, + "Close": 77.44000244140625, + "Volume": 3231000 + }, + { + "Date": "2026-03-27", + "Open": 77.41000366210938, + "Close": 75.94999694824219, + "Volume": 4073500 + }, + { + "Date": "2026-03-30", + "Open": 76.05999755859375, + "Close": 76.33000183105469, + "Volume": 3029700 + }, + { + "Date": "2026-03-31", + "Open": 76.95999908447266, + "Close": 77.08000183105469, + "Volume": 4487600 + }, + { + "Date": "2026-04-01", + "Open": 76.43000030517578, + "Close": 77.44999694824219, + "Volume": 2431600 + }, + { + "Date": "2026-04-02", + "Open": 76.97000122070312, + "Close": 77.86000061035156, + "Volume": 2240300 + }, + { + "Date": "2026-04-06", + "Open": 77.25, + "Close": 78.11000061035156, + "Volume": 1676100 + }, + { + "Date": "2026-04-07", + "Open": 77.97000122070312, + "Close": 77.83000183105469, + "Volume": 1851500 + }, + { + "Date": "2026-04-08", + "Open": 78.19000244140625, + "Close": 79.48500061035156, + "Volume": 654204 + } + ], + "ONON": [ + { + "Date": "2025-11-26", + "Open": 41.970001220703125, + "Close": 43.189998626708984, + "Volume": 4833600 + }, + { + "Date": "2025-11-28", + "Open": 43.34000015258789, + "Close": 43.9900016784668, + "Volume": 3016900 + }, + { + "Date": "2025-12-01", + "Open": 43.52000045776367, + "Close": 44.68000030517578, + "Volume": 9109500 + }, + { + "Date": "2025-12-02", + "Open": 45.0, + "Close": 45.150001525878906, + "Volume": 5838100 + }, + { + "Date": "2025-12-03", + "Open": 45.34000015258789, + "Close": 47.06999969482422, + "Volume": 6646800 + }, + { + "Date": "2025-12-04", + "Open": 47.279998779296875, + "Close": 46.5099983215332, + "Volume": 3588700 + }, + { + "Date": "2025-12-05", + "Open": 46.56999969482422, + "Close": 48.13999938964844, + "Volume": 5855100 + }, + { + "Date": "2025-12-08", + "Open": 47.84000015258789, + "Close": 47.02000045776367, + "Volume": 5629500 + }, + { + "Date": "2025-12-09", + "Open": 47.099998474121094, + "Close": 47.310001373291016, + "Volume": 2880200 + }, + { + "Date": "2025-12-10", + "Open": 47.70000076293945, + "Close": 48.720001220703125, + "Volume": 6914600 + }, + { + "Date": "2025-12-11", + "Open": 48.20000076293945, + "Close": 49.5, + "Volume": 5540300 + }, + { + "Date": "2025-12-12", + "Open": 49.47999954223633, + "Close": 48.7599983215332, + "Volume": 3672100 + }, + { + "Date": "2025-12-15", + "Open": 48.83000183105469, + "Close": 47.790000915527344, + "Volume": 5054600 + }, + { + "Date": "2025-12-16", + "Open": 48.0, + "Close": 48.290000915527344, + "Volume": 4705600 + }, + { + "Date": "2025-12-17", + "Open": 48.209999084472656, + "Close": 48.099998474121094, + "Volume": 3374900 + }, + { + "Date": "2025-12-18", + "Open": 48.5099983215332, + "Close": 48.459999084472656, + "Volume": 4135600 + }, + { + "Date": "2025-12-19", + "Open": 48.0, + "Close": 48.56999969482422, + "Volume": 5610600 + }, + { + "Date": "2025-12-22", + "Open": 48.939998626708984, + "Close": 48.13999938964844, + "Volume": 3916300 + }, + { + "Date": "2025-12-23", + "Open": 48.02000045776367, + "Close": 47.88999938964844, + "Volume": 3107000 + }, + { + "Date": "2025-12-24", + "Open": 47.79999923706055, + "Close": 46.4900016784668, + "Volume": 2113200 + }, + { + "Date": "2025-12-26", + "Open": 46.709999084472656, + "Close": 46.779998779296875, + "Volume": 3041600 + }, + { + "Date": "2025-12-29", + "Open": 46.279998779296875, + "Close": 47.459999084472656, + "Volume": 3984200 + }, + { + "Date": "2025-12-30", + "Open": 47.41999816894531, + "Close": 47.45000076293945, + "Volume": 5143400 + }, + { + "Date": "2025-12-31", + "Open": 47.29999923706055, + "Close": 46.47999954223633, + "Volume": 3040800 + }, + { + "Date": "2026-01-02", + "Open": 46.84000015258789, + "Close": 46.95000076293945, + "Volume": 3310700 + }, + { + "Date": "2026-01-05", + "Open": 47.5, + "Close": 49.0, + "Volume": 5743200 + }, + { + "Date": "2026-01-06", + "Open": 49.0, + "Close": 49.040000915527344, + "Volume": 5714900 + }, + { + "Date": "2026-01-07", + "Open": 48.880001068115234, + "Close": 48.65999984741211, + "Volume": 4369200 + }, + { + "Date": "2026-01-08", + "Open": 48.27000045776367, + "Close": 50.630001068115234, + "Volume": 4091200 + }, + { + "Date": "2026-01-09", + "Open": 49.58000183105469, + "Close": 49.119998931884766, + "Volume": 6449700 + }, + { + "Date": "2026-01-12", + "Open": 48.59000015258789, + "Close": 48.90999984741211, + "Volume": 4666500 + }, + { + "Date": "2026-01-13", + "Open": 48.810001373291016, + "Close": 47.2599983215332, + "Volume": 5892400 + }, + { + "Date": "2026-01-14", + "Open": 47.29999923706055, + "Close": 45.06999969482422, + "Volume": 7684000 + }, + { + "Date": "2026-01-15", + "Open": 44.61000061035156, + "Close": 46.0, + "Volume": 7383000 + }, + { + "Date": "2026-01-16", + "Open": 45.900001525878906, + "Close": 45.04999923706055, + "Volume": 4472200 + }, + { + "Date": "2026-01-20", + "Open": 45.06999969482422, + "Close": 44.119998931884766, + "Volume": 6317600 + }, + { + "Date": "2026-01-21", + "Open": 45.744998931884766, + "Close": 46.29999923706055, + "Volume": 6741800 + }, + { + "Date": "2026-01-22", + "Open": 46.189998626708984, + "Close": 46.619998931884766, + "Volume": 2792700 + }, + { + "Date": "2026-01-23", + "Open": 46.86000061035156, + "Close": 45.959999084472656, + "Volume": 2775200 + }, + { + "Date": "2026-01-26", + "Open": 45.84000015258789, + "Close": 46.470001220703125, + "Volume": 3416400 + }, + { + "Date": "2026-01-27", + "Open": 46.61000061035156, + "Close": 45.52000045776367, + "Volume": 3792400 + }, + { + "Date": "2026-01-28", + "Open": 45.95000076293945, + "Close": 44.86000061035156, + "Volume": 4592400 + }, + { + "Date": "2026-01-29", + "Open": 44.5099983215332, + "Close": 45.02000045776367, + "Volume": 6441500 + }, + { + "Date": "2026-01-30", + "Open": 45.790000915527344, + "Close": 45.25, + "Volume": 5922500 + }, + { + "Date": "2026-02-02", + "Open": 45.0, + "Close": 45.939998626708984, + "Volume": 5781300 + }, + { + "Date": "2026-02-03", + "Open": 45.630001068115234, + "Close": 44.130001068115234, + "Volume": 10001300 + }, + { + "Date": "2026-02-04", + "Open": 44.150001525878906, + "Close": 43.869998931884766, + "Volume": 4543400 + }, + { + "Date": "2026-02-05", + "Open": 43.59000015258789, + "Close": 42.91999816894531, + "Volume": 4604100 + }, + { + "Date": "2026-02-06", + "Open": 43.290000915527344, + "Close": 43.470001220703125, + "Volume": 4541900 + }, + { + "Date": "2026-02-09", + "Open": 43.540000915527344, + "Close": 44.34000015258789, + "Volume": 3902400 + }, + { + "Date": "2026-02-10", + "Open": 44.880001068115234, + "Close": 45.29999923706055, + "Volume": 3366400 + }, + { + "Date": "2026-02-11", + "Open": 45.63999938964844, + "Close": 45.290000915527344, + "Volume": 5193200 + }, + { + "Date": "2026-02-12", + "Open": 45.599998474121094, + "Close": 44.27000045776367, + "Volume": 3613100 + }, + { + "Date": "2026-02-13", + "Open": 44.70000076293945, + "Close": 45.290000915527344, + "Volume": 3155000 + }, + { + "Date": "2026-02-17", + "Open": 45.310001373291016, + "Close": 46.65999984741211, + "Volume": 3920400 + }, + { + "Date": "2026-02-18", + "Open": 46.61000061035156, + "Close": 47.33000183105469, + "Volume": 2790200 + }, + { + "Date": "2026-02-19", + "Open": 47.099998474121094, + "Close": 48.02000045776367, + "Volume": 3126400 + }, + { + "Date": "2026-02-20", + "Open": 47.79999923706055, + "Close": 49.41999816894531, + "Volume": 5434900 + }, + { + "Date": "2026-02-23", + "Open": 48.18000030517578, + "Close": 47.439998626708984, + "Volume": 6451000 + }, + { + "Date": "2026-02-24", + "Open": 47.41999816894531, + "Close": 46.790000915527344, + "Volume": 3322100 + }, + { + "Date": "2026-02-25", + "Open": 46.900001525878906, + "Close": 46.650001525878906, + "Volume": 3642600 + }, + { + "Date": "2026-02-26", + "Open": 47.209999084472656, + "Close": 47.599998474121094, + "Volume": 4070500 + }, + { + "Date": "2026-02-27", + "Open": 46.79999923706055, + "Close": 46.47999954223633, + "Volume": 3736200 + }, + { + "Date": "2026-03-02", + "Open": 44.90999984741211, + "Close": 46.7599983215332, + "Volume": 9162000 + }, + { + "Date": "2026-03-03", + "Open": 41.040000915527344, + "Close": 43.90999984741211, + "Volume": 19386500 + }, + { + "Date": "2026-03-04", + "Open": 43.220001220703125, + "Close": 43.22999954223633, + "Volume": 8338200 + }, + { + "Date": "2026-03-05", + "Open": 43.22999954223633, + "Close": 43.369998931884766, + "Volume": 5590300 + }, + { + "Date": "2026-03-06", + "Open": 42.400001525878906, + "Close": 41.459999084472656, + "Volume": 5490400 + }, + { + "Date": "2026-03-09", + "Open": 40.54999923706055, + "Close": 41.18000030517578, + "Volume": 9244000 + }, + { + "Date": "2026-03-10", + "Open": 41.25, + "Close": 41.02000045776367, + "Volume": 4075300 + }, + { + "Date": "2026-03-11", + "Open": 41.25, + "Close": 39.439998626708984, + "Volume": 7467500 + }, + { + "Date": "2026-03-12", + "Open": 39.11000061035156, + "Close": 37.959999084472656, + "Volume": 8489900 + }, + { + "Date": "2026-03-13", + "Open": 38.099998474121094, + "Close": 37.9900016784668, + "Volume": 5035400 + }, + { + "Date": "2026-03-16", + "Open": 38.099998474121094, + "Close": 39.25, + "Volume": 6007000 + }, + { + "Date": "2026-03-17", + "Open": 39.66999816894531, + "Close": 39.790000915527344, + "Volume": 4081900 + }, + { + "Date": "2026-03-18", + "Open": 39.439998626708984, + "Close": 39.04999923706055, + "Volume": 3158600 + }, + { + "Date": "2026-03-19", + "Open": 38.4900016784668, + "Close": 38.869998931884766, + "Volume": 3874300 + }, + { + "Date": "2026-03-20", + "Open": 38.70000076293945, + "Close": 37.65999984741211, + "Volume": 4641400 + }, + { + "Date": "2026-03-23", + "Open": 38.36000061035156, + "Close": 39.86000061035156, + "Volume": 6303600 + }, + { + "Date": "2026-03-24", + "Open": 39.439998626708984, + "Close": 39.59000015258789, + "Volume": 4382200 + }, + { + "Date": "2026-03-25", + "Open": 36.970001220703125, + "Close": 35.15999984741211, + "Volume": 24887800 + }, + { + "Date": "2026-03-26", + "Open": 34.81999969482422, + "Close": 32.11000061035156, + "Volume": 16826500 + }, + { + "Date": "2026-03-27", + "Open": 32.0, + "Close": 32.38999938964844, + "Volume": 12057100 + }, + { + "Date": "2026-03-30", + "Open": 32.529998779296875, + "Close": 31.8799991607666, + "Volume": 7288500 + }, + { + "Date": "2026-03-31", + "Open": 32.47999954223633, + "Close": 34.02000045776367, + "Volume": 9966500 + }, + { + "Date": "2026-04-01", + "Open": 33.5099983215332, + "Close": 34.77000045776367, + "Volume": 7653900 + }, + { + "Date": "2026-04-02", + "Open": 33.974998474121094, + "Close": 33.029998779296875, + "Volume": 8097000 + }, + { + "Date": "2026-04-06", + "Open": 32.95000076293945, + "Close": 33.66999816894531, + "Volume": 4467600 + }, + { + "Date": "2026-04-07", + "Open": 33.310001373291016, + "Close": 32.209999084472656, + "Volume": 15864300 + }, + { + "Date": "2026-04-08", + "Open": 34.599998474121094, + "Close": 34.529998779296875, + "Volume": 2982960 + } + ], + "OVV": [ + { + "Date": "2025-11-26", + "Open": 38.7749465421284, + "Close": 39.92990493774414, + "Volume": 3335300 + }, + { + "Date": "2025-11-28", + "Open": 39.89042207192325, + "Close": 40.433349609375, + "Volume": 1143200 + }, + { + "Date": "2025-12-01", + "Open": 40.462961756328134, + "Close": 41.04537582397461, + "Volume": 3863400 + }, + { + "Date": "2025-12-02", + "Open": 40.847948200557525, + "Close": 40.22604751586914, + "Volume": 2930800 + }, + { + "Date": "2025-12-03", + "Open": 40.620905204622986, + "Close": 41.77585983276367, + "Volume": 3052400 + }, + { + "Date": "2025-12-04", + "Open": 41.67714777528073, + "Close": 41.73637390136719, + "Volume": 3118900 + }, + { + "Date": "2025-12-05", + "Open": 41.66727424383371, + "Close": 41.73637390136719, + "Volume": 2944600 + }, + { + "Date": "2025-12-08", + "Open": 41.29216537444417, + "Close": 41.31190490722656, + "Volume": 2461200 + }, + { + "Date": "2025-12-09", + "Open": 41.272423501465845, + "Close": 40.897308349609375, + "Volume": 2771600 + }, + { + "Date": "2025-12-10", + "Open": 40.98614836855046, + "Close": 41.12434768676758, + "Volume": 2993900 + }, + { + "Date": "2025-12-11", + "Open": 40.690004250924076, + "Close": 39.969390869140625, + "Volume": 2273600 + }, + { + "Date": "2025-12-12", + "Open": 40.502450275097594, + "Close": 39.82132339477539, + "Volume": 2819400 + }, + { + "Date": "2025-12-15", + "Open": 39.93072185951482, + "Close": 39.025691986083984, + "Volume": 3669200 + }, + { + "Date": "2025-12-16", + "Open": 38.46874850974175, + "Close": 37.076393127441406, + "Volume": 4730700 + }, + { + "Date": "2025-12-17", + "Open": 37.295192174465896, + "Close": 38.60798263549805, + "Volume": 4132000 + }, + { + "Date": "2025-12-18", + "Open": 38.55825558027996, + "Close": 36.90732192993164, + "Volume": 3272900 + }, + { + "Date": "2025-12-19", + "Open": 36.97694265066918, + "Close": 37.185794830322266, + "Volume": 4844600 + }, + { + "Date": "2025-12-22", + "Open": 38.20022398713468, + "Close": 37.68306350708008, + "Volume": 2471900 + }, + { + "Date": "2025-12-23", + "Open": 37.832246267196886, + "Close": 37.812355041503906, + "Volume": 3424200 + }, + { + "Date": "2025-12-24", + "Open": 37.822298563227505, + "Close": 37.84218978881836, + "Volume": 1277000 + }, + { + "Date": "2025-12-26", + "Open": 37.71289668971686, + "Close": 37.76262664794922, + "Volume": 1421600 + }, + { + "Date": "2025-12-29", + "Open": 38.21016592531228, + "Close": 38.578147888183594, + "Volume": 2723000 + }, + { + "Date": "2025-12-30", + "Open": 38.836727788401475, + "Close": 39.34394454956055, + "Volume": 2482800 + }, + { + "Date": "2025-12-31", + "Open": 39.31410684420292, + "Close": 38.9759635925293, + "Volume": 1966900 + }, + { + "Date": "2026-01-02", + "Open": 38.88645203986001, + "Close": 40.268863677978516, + "Volume": 3157300 + }, + { + "Date": "2026-01-05", + "Open": 40.58711603859711, + "Close": 38.578147888183594, + "Volume": 5264400 + }, + { + "Date": "2026-01-06", + "Open": 38.58809311897686, + "Close": 37.5239372253418, + "Volume": 5320600 + }, + { + "Date": "2026-01-07", + "Open": 37.63333794897831, + "Close": 36.77803421020508, + "Volume": 3571700 + }, + { + "Date": "2026-01-08", + "Open": 37.29519425073449, + "Close": 38.46875, + "Volume": 5760300 + }, + { + "Date": "2026-01-09", + "Open": 38.78700078957431, + "Close": 38.45880126953125, + "Volume": 2666900 + }, + { + "Date": "2026-01-12", + "Open": 38.83672770253156, + "Close": 38.74721908569336, + "Volume": 2991500 + }, + { + "Date": "2026-01-13", + "Open": 39.24448739735828, + "Close": 39.304161071777344, + "Volume": 4298600 + }, + { + "Date": "2026-01-14", + "Open": 39.59257675898996, + "Close": 40.13957214355469, + "Volume": 4582400 + }, + { + "Date": "2026-01-15", + "Open": 39.532903076231015, + "Close": 39.7318115234375, + "Volume": 4147900 + }, + { + "Date": "2026-01-16", + "Open": 39.93072286923036, + "Close": 39.47323226928711, + "Volume": 2496100 + }, + { + "Date": "2026-01-20", + "Open": 39.781540125146364, + "Close": 39.34394454956055, + "Volume": 2928500 + }, + { + "Date": "2026-01-21", + "Open": 40.21913684733201, + "Close": 40.577171325683594, + "Volume": 4497000 + }, + { + "Date": "2026-01-22", + "Open": 40.35837340440848, + "Close": 40.49760818481445, + "Volume": 3741000 + }, + { + "Date": "2026-01-23", + "Open": 41.42253125232905, + "Close": 40.79597091674805, + "Volume": 4401100 + }, + { + "Date": "2026-01-26", + "Open": 41.044604694262866, + "Close": 41.13411331176758, + "Volume": 4836300 + }, + { + "Date": "2026-01-27", + "Open": 41.402638024138035, + "Close": 42.53641128540039, + "Volume": 4237500 + }, + { + "Date": "2026-01-28", + "Open": 42.874553289586295, + "Close": 42.52646255493164, + "Volume": 3746400 + }, + { + "Date": "2026-01-29", + "Open": 43.491168061857344, + "Close": 43.23258972167969, + "Volume": 6178700 + }, + { + "Date": "2026-01-30", + "Open": 43.12318987988262, + "Close": 43.23258972167969, + "Volume": 4544400 + }, + { + "Date": "2026-02-02", + "Open": 41.4722546818359, + "Close": 42.24799346923828, + "Volume": 6310900 + }, + { + "Date": "2026-02-03", + "Open": 42.88450004174057, + "Close": 43.86909484863281, + "Volume": 14168100 + }, + { + "Date": "2026-02-04", + "Open": 44.15750967889596, + "Close": 45.85816955566406, + "Volume": 6738800 + }, + { + "Date": "2026-02-05", + "Open": 45.23160926109651, + "Close": 44.6348876953125, + "Volume": 4847400 + }, + { + "Date": "2026-02-06", + "Open": 44.92330212744024, + "Close": 46.275875091552734, + "Volume": 3994800 + }, + { + "Date": "2026-02-09", + "Open": 46.01729755998049, + "Close": 46.75325393676758, + "Volume": 5088700 + }, + { + "Date": "2026-02-10", + "Open": 46.78309251684358, + "Close": 46.37533187866211, + "Volume": 3228500 + }, + { + "Date": "2026-02-11", + "Open": 47.28036208415475, + "Close": 47.5389404296875, + "Volume": 3804000 + }, + { + "Date": "2026-02-12", + "Open": 47.10134485418595, + "Close": 45.718936920166016, + "Volume": 6781200 + }, + { + "Date": "2026-02-13", + "Open": 45.50013509539344, + "Close": 46.67369079589844, + "Volume": 4235200 + }, + { + "Date": "2026-02-17", + "Open": 46.90243438993048, + "Close": 45.82833480834961, + "Volume": 4579800 + }, + { + "Date": "2026-02-18", + "Open": 47.74779101388103, + "Close": 48.81195068359375, + "Volume": 7835200 + }, + { + "Date": "2026-02-19", + "Open": 49.219712812311805, + "Close": 50.39326477050781, + "Volume": 6992900 + }, + { + "Date": "2026-02-20", + "Open": 50.35348287768532, + "Close": 50.30375671386719, + "Volume": 3877300 + }, + { + "Date": "2026-02-23", + "Open": 50.27392150110704, + "Close": 50.55239486694336, + "Volume": 5431500 + }, + { + "Date": "2026-02-24", + "Open": 51.06954977688147, + "Close": 49.81643295288086, + "Volume": 9320200 + }, + { + "Date": "2026-02-25", + "Open": 49.92583243698264, + "Close": 49.060585021972656, + "Volume": 4889700 + }, + { + "Date": "2026-02-26", + "Open": 48.22517435418404, + "Close": 49.16998291015625, + "Volume": 5880900 + }, + { + "Date": "2026-02-27", + "Open": 49.71698006185621, + "Close": 50.31370162963867, + "Volume": 3863200 + }, + { + "Date": "2026-03-02", + "Open": 52.10386927538376, + "Close": 51.875125885009766, + "Volume": 6153300 + }, + { + "Date": "2026-03-03", + "Open": 52.51163093725838, + "Close": 51.50714874267578, + "Volume": 5004800 + }, + { + "Date": "2026-03-04", + "Open": 50.79107899911828, + "Close": 51.437530517578125, + "Volume": 4222500 + }, + { + "Date": "2026-03-05", + "Open": 51.87512552776786, + "Close": 52.342559814453125, + "Volume": 4384000 + }, + { + "Date": "2026-03-06", + "Open": 52.71054164758709, + "Close": 51.964637756347656, + "Volume": 4820300 + }, + { + "Date": "2026-03-09", + "Open": 52.372396871304645, + "Close": 53.42660903930664, + "Volume": 9720100 + }, + { + "Date": "2026-03-10", + "Open": 52.611087799072266, + "Close": 52.611087799072266, + "Volume": 6613500 + }, + { + "Date": "2026-03-11", + "Open": 52.621029588541916, + "Close": 54.7592887878418, + "Volume": 4930500 + }, + { + "Date": "2026-03-12", + "Open": 54.84880075599482, + "Close": 54.630001068115234, + "Volume": 4861800 + }, + { + "Date": "2026-03-13", + "Open": 54.41999816894531, + "Close": 55.33000183105469, + "Volume": 3767400 + }, + { + "Date": "2026-03-16", + "Open": 54.83000183105469, + "Close": 54.84000015258789, + "Volume": 3451700 + }, + { + "Date": "2026-03-17", + "Open": 55.2400016784668, + "Close": 55.439998626708984, + "Volume": 3532800 + }, + { + "Date": "2026-03-18", + "Open": 55.849998474121094, + "Close": 56.029998779296875, + "Volume": 5020100 + }, + { + "Date": "2026-03-19", + "Open": 56.380001068115234, + "Close": 56.97999954223633, + "Volume": 4172200 + }, + { + "Date": "2026-03-20", + "Open": 57.439998626708984, + "Close": 56.970001220703125, + "Volume": 17590200 + }, + { + "Date": "2026-03-23", + "Open": 55.7400016784668, + "Close": 56.939998626708984, + "Volume": 5136600 + }, + { + "Date": "2026-03-24", + "Open": 57.83000183105469, + "Close": 58.970001220703125, + "Volume": 4013600 + }, + { + "Date": "2026-03-25", + "Open": 58.09000015258789, + "Close": 60.13999938964844, + "Volume": 3652300 + }, + { + "Date": "2026-03-26", + "Open": 60.5, + "Close": 61.2599983215332, + "Volume": 3127600 + }, + { + "Date": "2026-03-27", + "Open": 61.790000915527344, + "Close": 62.08000183105469, + "Volume": 3912800 + }, + { + "Date": "2026-03-30", + "Open": 61.68000030517578, + "Close": 60.650001525878906, + "Volume": 4611400 + }, + { + "Date": "2026-03-31", + "Open": 60.7599983215332, + "Close": 59.36000061035156, + "Volume": 4952400 + }, + { + "Date": "2026-04-01", + "Open": 57.869998931884766, + "Close": 57.41999816894531, + "Volume": 3548200 + }, + { + "Date": "2026-04-02", + "Open": 59.41999816894531, + "Close": 59.18000030517578, + "Volume": 2754800 + }, + { + "Date": "2026-04-06", + "Open": 59.27000045776367, + "Close": 59.41999816894531, + "Volume": 2797600 + }, + { + "Date": "2026-04-07", + "Open": 59.880001068115234, + "Close": 60.72999954223633, + "Volume": 4479100 + }, + { + "Date": "2026-04-08", + "Open": 56.56999969482422, + "Close": 56.32500076293945, + "Volume": 1563386 + } + ], + "ONB": [ + { + "Date": "2025-11-26", + "Open": 21.5698730635318, + "Close": 21.530366897583008, + "Volume": 2053100 + }, + { + "Date": "2025-11-28", + "Open": 21.59950283705542, + "Close": 21.461233139038086, + "Volume": 1100600 + }, + { + "Date": "2025-12-01", + "Open": 21.24395588773102, + "Close": 21.61925506591797, + "Volume": 2086400 + }, + { + "Date": "2025-12-02", + "Open": 21.75752238705933, + "Close": 21.313087463378906, + "Volume": 2352000 + }, + { + "Date": "2025-12-03", + "Open": 21.31308822024842, + "Close": 21.866161346435547, + "Volume": 4277500 + }, + { + "Date": "2025-12-04", + "Open": 21.777275966272562, + "Close": 22.132823944091797, + "Volume": 2600900 + }, + { + "Date": "2025-12-05", + "Open": 22.01356204617909, + "Close": 22.16263771057129, + "Volume": 3316800 + }, + { + "Date": "2025-12-08", + "Open": 22.242144541104633, + "Close": 22.291837692260742, + "Volume": 2709300 + }, + { + "Date": "2025-12-09", + "Open": 22.301776753417073, + "Close": 22.063255310058594, + "Volume": 3090700 + }, + { + "Date": "2025-12-10", + "Open": 22.07319245499888, + "Close": 23.11672592163086, + "Volume": 3746300 + }, + { + "Date": "2025-12-11", + "Open": 23.037218327315493, + "Close": 23.176355361938477, + "Volume": 3056000 + }, + { + "Date": "2025-12-12", + "Open": 23.235985449648098, + "Close": 22.808635711669922, + "Volume": 2766700 + }, + { + "Date": "2025-12-15", + "Open": 22.927895821451077, + "Close": 22.848388671875, + "Volume": 2964300 + }, + { + "Date": "2025-12-16", + "Open": 22.86826411936989, + "Close": 22.74900245666504, + "Volume": 2508800 + }, + { + "Date": "2025-12-17", + "Open": 22.768881522298923, + "Close": 22.848388671875, + "Volume": 2705200 + }, + { + "Date": "2025-12-18", + "Open": 23.12666453937948, + "Close": 22.947772979736328, + "Volume": 2734600 + }, + { + "Date": "2025-12-19", + "Open": 22.947772334173493, + "Close": 23.2061710357666, + "Volume": 5801400 + }, + { + "Date": "2025-12-22", + "Open": 23.216109548312556, + "Close": 23.1366024017334, + "Volume": 2864100 + }, + { + "Date": "2025-12-23", + "Open": 23.03721785759167, + "Close": 22.898080825805664, + "Volume": 2112500 + }, + { + "Date": "2025-12-24", + "Open": 22.967648547908464, + "Close": 22.91795539855957, + "Volume": 800900 + }, + { + "Date": "2025-12-26", + "Open": 22.957711147373136, + "Close": 22.838449478149414, + "Volume": 1908700 + }, + { + "Date": "2025-12-29", + "Open": 22.858325597370857, + "Close": 22.649620056152344, + "Volume": 3083400 + }, + { + "Date": "2025-12-30", + "Open": 22.669496750859583, + "Close": 22.47072982788086, + "Volume": 1986600 + }, + { + "Date": "2025-12-31", + "Open": 22.48066876688188, + "Close": 22.172576904296875, + "Volume": 2071200 + }, + { + "Date": "2026-01-02", + "Open": 22.172575143608807, + "Close": 22.411096572875977, + "Volume": 2637400 + }, + { + "Date": "2026-01-05", + "Open": 22.311714669266713, + "Close": 22.758941650390625, + "Volume": 2342000 + }, + { + "Date": "2026-01-06", + "Open": 22.619804661860627, + "Close": 23.096847534179688, + "Volume": 2687100 + }, + { + "Date": "2026-01-07", + "Open": 23.096847743271407, + "Close": 22.898080825805664, + "Volume": 2133200 + }, + { + "Date": "2026-01-08", + "Open": 22.758942701548442, + "Close": 23.216110229492188, + "Volume": 2791400 + }, + { + "Date": "2026-01-09", + "Open": 23.176354462559157, + "Close": 23.126663208007812, + "Volume": 2727700 + }, + { + "Date": "2026-01-12", + "Open": 22.858326384955383, + "Close": 22.629743576049805, + "Volume": 2384100 + }, + { + "Date": "2026-01-13", + "Open": 22.689374231885736, + "Close": 22.440914154052734, + "Volume": 2104900 + }, + { + "Date": "2026-01-14", + "Open": 22.361406917089436, + "Close": 22.709251403808594, + "Volume": 2084200 + }, + { + "Date": "2026-01-15", + "Open": 22.68937406980014, + "Close": 23.146541595458984, + "Volume": 2551200 + }, + { + "Date": "2026-01-16", + "Open": 23.076971399199184, + "Close": 23.11672592163086, + "Volume": 5473800 + }, + { + "Date": "2026-01-20", + "Open": 22.85832605584034, + "Close": 22.758941650390625, + "Volume": 2338700 + }, + { + "Date": "2026-01-21", + "Open": 22.987524485154903, + "Close": 23.87204360961914, + "Volume": 4332200 + }, + { + "Date": "2026-01-22", + "Open": 24.388841933558215, + "Close": 24.090688705444336, + "Volume": 3936500 + }, + { + "Date": "2026-01-23", + "Open": 23.901857318498024, + "Close": 23.395000457763672, + "Volume": 2894100 + }, + { + "Date": "2026-01-26", + "Open": 23.41487662076592, + "Close": 23.544076919555664, + "Volume": 2078800 + }, + { + "Date": "2026-01-27", + "Open": 23.563951515180545, + "Close": 23.7329044342041, + "Volume": 2214600 + }, + { + "Date": "2026-01-28", + "Open": 23.7130305273307, + "Close": 23.623584747314453, + "Volume": 3906200 + }, + { + "Date": "2026-01-29", + "Open": 23.792536834687407, + "Close": 24.24970245361328, + "Volume": 2893700 + }, + { + "Date": "2026-01-30", + "Open": 24.07081068478839, + "Close": 24.279518127441406, + "Volume": 4355700 + }, + { + "Date": "2026-02-02", + "Open": 24.170195361119077, + "Close": 24.756561279296875, + "Volume": 3260900 + }, + { + "Date": "2026-02-03", + "Open": 24.816190111022333, + "Close": 25.243541717529297, + "Volume": 3191400 + }, + { + "Date": "2026-02-04", + "Open": 25.39261864245414, + "Close": 25.501941680908203, + "Volume": 3412400 + }, + { + "Date": "2026-02-05", + "Open": 25.452250525085653, + "Close": 25.402557373046875, + "Volume": 3543900 + }, + { + "Date": "2026-02-06", + "Open": 25.710648134999705, + "Close": 25.720584869384766, + "Volume": 3850400 + }, + { + "Date": "2026-02-09", + "Open": 25.660956542254016, + "Close": 25.51188087463379, + "Volume": 2871000 + }, + { + "Date": "2026-02-10", + "Open": 25.501942011835162, + "Close": 25.372743606567383, + "Volume": 2992600 + }, + { + "Date": "2026-02-11", + "Open": 25.611265111276428, + "Close": 24.76650047302246, + "Volume": 3602400 + }, + { + "Date": "2026-02-12", + "Open": 24.99508289969438, + "Close": 24.21988868713379, + "Volume": 2887800 + }, + { + "Date": "2026-02-13", + "Open": 24.18013376044772, + "Close": 24.61742401123047, + "Volume": 2255700 + }, + { + "Date": "2026-02-17", + "Open": 24.75656149661406, + "Close": 24.72674560546875, + "Volume": 2539600 + }, + { + "Date": "2026-02-18", + "Open": 24.726745388413292, + "Close": 24.756561279296875, + "Volume": 2153100 + }, + { + "Date": "2026-02-19", + "Open": 24.905637728332263, + "Close": 24.736684799194336, + "Volume": 2453600 + }, + { + "Date": "2026-02-20", + "Open": 24.726744537474705, + "Close": 25.044775009155273, + "Volume": 2958800 + }, + { + "Date": "2026-02-23", + "Open": 24.85594571476638, + "Close": 23.981365203857422, + "Volume": 4027900 + }, + { + "Date": "2026-02-24", + "Open": 23.98136440045803, + "Close": 23.83228874206543, + "Volume": 2336700 + }, + { + "Date": "2026-02-25", + "Open": 24.04099746307, + "Close": 24.259641647338867, + "Volume": 2016900 + }, + { + "Date": "2026-02-26", + "Open": 24.339147805631786, + "Close": 24.47828483581543, + "Volume": 4505200 + }, + { + "Date": "2026-02-27", + "Open": 23.94161189094101, + "Close": 22.95771026611328, + "Volume": 5447100 + }, + { + "Date": "2026-03-02", + "Open": 22.609866281492916, + "Close": 23.404937744140625, + "Volume": 3057600 + }, + { + "Date": "2026-03-03", + "Open": 22.758941278846336, + "Close": 23.325429916381836, + "Volume": 3232700 + }, + { + "Date": "2026-03-04", + "Open": 23.4248144521599, + "Close": 23.395000457763672, + "Volume": 3059500 + }, + { + "Date": "2026-03-05", + "Open": 23.040000915527344, + "Close": 22.899999618530273, + "Volume": 4550200 + }, + { + "Date": "2026-03-06", + "Open": 22.170000076293945, + "Close": 22.309999465942383, + "Volume": 2940500 + }, + { + "Date": "2026-03-09", + "Open": 22.010000228881836, + "Close": 22.389999389648438, + "Volume": 3469300 + }, + { + "Date": "2026-03-10", + "Open": 22.239999771118164, + "Close": 22.1200008392334, + "Volume": 4105200 + }, + { + "Date": "2026-03-11", + "Open": 21.959999084472656, + "Close": 21.8799991607666, + "Volume": 3030500 + }, + { + "Date": "2026-03-12", + "Open": 21.34000015258789, + "Close": 21.610000610351562, + "Volume": 3715500 + }, + { + "Date": "2026-03-13", + "Open": 21.75, + "Close": 21.510000228881836, + "Volume": 3105300 + }, + { + "Date": "2026-03-16", + "Open": 21.84000015258789, + "Close": 21.510000228881836, + "Volume": 3085500 + }, + { + "Date": "2026-03-17", + "Open": 21.799999237060547, + "Close": 21.440000534057617, + "Volume": 3688700 + }, + { + "Date": "2026-03-18", + "Open": 21.299999237060547, + "Close": 21.15999984741211, + "Volume": 3739100 + }, + { + "Date": "2026-03-19", + "Open": 20.969999313354492, + "Close": 21.219999313354492, + "Volume": 3858700 + }, + { + "Date": "2026-03-20", + "Open": 21.200000762939453, + "Close": 21.239999771118164, + "Volume": 5580000 + }, + { + "Date": "2026-03-23", + "Open": 21.889999389648438, + "Close": 21.549999237060547, + "Volume": 3253800 + }, + { + "Date": "2026-03-24", + "Open": 21.290000915527344, + "Close": 21.719999313354492, + "Volume": 3211500 + }, + { + "Date": "2026-03-25", + "Open": 21.969999313354492, + "Close": 21.770000457763672, + "Volume": 2859900 + }, + { + "Date": "2026-03-26", + "Open": 21.600000381469727, + "Close": 21.729999542236328, + "Volume": 2677500 + }, + { + "Date": "2026-03-27", + "Open": 21.670000076293945, + "Close": 21.43000030517578, + "Volume": 3091200 + }, + { + "Date": "2026-03-30", + "Open": 21.6200008392334, + "Close": 21.479999542236328, + "Volume": 3274800 + }, + { + "Date": "2026-03-31", + "Open": 21.899999618530273, + "Close": 22.100000381469727, + "Volume": 3652400 + }, + { + "Date": "2026-04-01", + "Open": 22.360000610351562, + "Close": 22.329999923706055, + "Volume": 2508400 + }, + { + "Date": "2026-04-02", + "Open": 21.940000534057617, + "Close": 22.200000762939453, + "Volume": 2563200 + }, + { + "Date": "2026-04-06", + "Open": 22.219999313354492, + "Close": 22.43000030517578, + "Volume": 1776700 + }, + { + "Date": "2026-04-07", + "Open": 22.420000076293945, + "Close": 22.510000228881836, + "Volume": 2437100 + }, + { + "Date": "2026-04-08", + "Open": 23.200000762939453, + "Close": 23.274999618530273, + "Volume": 819872 + } + ], + "OXY": [ + { + "Date": "2025-11-26", + "Open": 40.9564642739325, + "Close": 40.986148834228516, + "Volume": 7116400 + }, + { + "Date": "2025-11-28", + "Open": 40.98614721127143, + "Close": 41.56007385253906, + "Volume": 4155500 + }, + { + "Date": "2025-12-01", + "Open": 41.39185471862692, + "Close": 41.89651107788086, + "Volume": 7506300 + }, + { + "Date": "2025-12-02", + "Open": 41.78766459697977, + "Close": 41.540283203125, + "Volume": 7984700 + }, + { + "Date": "2025-12-03", + "Open": 41.84703571529673, + "Close": 42.0053596496582, + "Volume": 7062900 + }, + { + "Date": "2025-12-04", + "Open": 42.05483544859662, + "Close": 42.223052978515625, + "Volume": 4929900 + }, + { + "Date": "2025-12-05", + "Open": 42.11421220386704, + "Close": 41.985572814941406, + "Volume": 10015000 + }, + { + "Date": "2025-12-08", + "Open": 41.41164228611126, + "Close": 40.92677688598633, + "Volume": 12415600 + }, + { + "Date": "2025-12-09", + "Open": 40.71898007900924, + "Close": 41.11478805541992, + "Volume": 7143500 + }, + { + "Date": "2025-12-10", + "Open": 41.293937989486544, + "Close": 41.55270767211914, + "Volume": 9376800 + }, + { + "Date": "2025-12-11", + "Open": 40.90577652539765, + "Close": 41.005306243896484, + "Volume": 8317200 + }, + { + "Date": "2025-12-12", + "Open": 41.154594959363976, + "Close": 40.875919342041016, + "Volume": 6832700 + }, + { + "Date": "2025-12-15", + "Open": 40.82615585853226, + "Close": 40.00007629394531, + "Volume": 11340900 + }, + { + "Date": "2025-12-16", + "Open": 39.601971683679174, + "Close": 38.736080169677734, + "Volume": 13132400 + }, + { + "Date": "2025-12-17", + "Open": 39.12423782788908, + "Close": 40.4379997253418, + "Volume": 13941400 + }, + { + "Date": "2025-12-18", + "Open": 40.34842522037634, + "Close": 39.54225158691406, + "Volume": 9025700 + }, + { + "Date": "2025-12-19", + "Open": 39.56215650753961, + "Close": 39.432769775390625, + "Volume": 14408200 + }, + { + "Date": "2025-12-22", + "Open": 39.721401079161645, + "Close": 40.0797004699707, + "Volume": 10172000 + }, + { + "Date": "2025-12-23", + "Open": 40.10955903409762, + "Close": 39.91050338745117, + "Volume": 7796400 + }, + { + "Date": "2025-12-24", + "Open": 39.910503861962205, + "Close": 39.810977935791016, + "Volume": 3613600 + }, + { + "Date": "2025-12-26", + "Open": 39.68159188852008, + "Close": 39.661685943603516, + "Volume": 6111600 + }, + { + "Date": "2025-12-29", + "Open": 39.900552400333986, + "Close": 40.21903991699219, + "Volume": 10977400 + }, + { + "Date": "2025-12-30", + "Open": 40.308613708068, + "Close": 41.264076232910156, + "Volume": 10912700 + }, + { + "Date": "2025-12-31", + "Open": 41.26407551410852, + "Close": 40.925682067871094, + "Volume": 6963200 + }, + { + "Date": "2026-01-02", + "Open": 41.04511727125125, + "Close": 42.17972946166992, + "Volume": 10798300 + }, + { + "Date": "2026-01-05", + "Open": 42.83661194632549, + "Close": 41.03516387939453, + "Volume": 20512300 + }, + { + "Date": "2026-01-06", + "Open": 41.17450086534664, + "Close": 41.542755126953125, + "Volume": 14049400 + }, + { + "Date": "2026-01-07", + "Open": 41.21431240276762, + "Close": 40.79629898071289, + "Volume": 10700800 + }, + { + "Date": "2026-01-08", + "Open": 40.98539933669066, + "Close": 43.02571105957031, + "Volume": 15670700 + }, + { + "Date": "2026-01-09", + "Open": 43.39396403264003, + "Close": 42.65746307373047, + "Volume": 10168000 + }, + { + "Date": "2026-01-12", + "Open": 42.79679924406132, + "Close": 42.518123626708984, + "Volume": 8081800 + }, + { + "Date": "2026-01-13", + "Open": 43.13519225238739, + "Close": 43.1053352355957, + "Volume": 14046400 + }, + { + "Date": "2026-01-14", + "Open": 43.294436661650984, + "Close": 44.11056137084961, + "Volume": 14345700 + }, + { + "Date": "2026-01-15", + "Open": 43.32429519474321, + "Close": 42.96599578857422, + "Volume": 14135400 + }, + { + "Date": "2026-01-16", + "Open": 42.86646900908215, + "Close": 42.49821853637695, + "Volume": 11064200 + }, + { + "Date": "2026-01-20", + "Open": 42.567888065267375, + "Close": 42.0403938293457, + "Volume": 9322300 + }, + { + "Date": "2026-01-21", + "Open": 42.51812601805163, + "Close": 43.30438995361328, + "Volume": 9276400 + }, + { + "Date": "2026-01-22", + "Open": 42.93613964219333, + "Close": 42.94609451293945, + "Volume": 8623200 + }, + { + "Date": "2026-01-23", + "Open": 43.583068914020906, + "Close": 43.8916015625, + "Volume": 11408200 + }, + { + "Date": "2026-01-26", + "Open": 44.43900562294224, + "Close": 43.71245193481445, + "Volume": 10221700 + }, + { + "Date": "2026-01-27", + "Open": 43.8517913949, + "Close": 44.339473724365234, + "Volume": 9205800 + }, + { + "Date": "2026-01-28", + "Open": 44.787347441897985, + "Close": 44.6181526184082, + "Volume": 9806200 + }, + { + "Date": "2026-01-29", + "Open": 45.94186899947638, + "Close": 45.20536422729492, + "Volume": 17850800 + }, + { + "Date": "2026-01-30", + "Open": 45.02621770258429, + "Close": 45.175506591796875, + "Volume": 11482400 + }, + { + "Date": "2026-02-02", + "Open": 43.65273540840235, + "Close": 43.593017578125, + "Volume": 12146700 + }, + { + "Date": "2026-02-03", + "Open": 43.7821244864291, + "Close": 45.046119689941406, + "Volume": 11361400 + }, + { + "Date": "2026-02-04", + "Open": 45.066023599961916, + "Close": 46.4693603515625, + "Volume": 18471800 + }, + { + "Date": "2026-02-05", + "Open": 45.533803556035565, + "Close": 44.876922607421875, + "Volume": 11951500 + }, + { + "Date": "2026-02-06", + "Open": 44.66791709426048, + "Close": 46.09115982055664, + "Volume": 8746400 + }, + { + "Date": "2026-02-09", + "Open": 46.03144036952039, + "Close": 46.43950271606445, + "Volume": 6827800 + }, + { + "Date": "2026-02-10", + "Open": 46.50917497949718, + "Close": 46.05134963989258, + "Volume": 8482400 + }, + { + "Date": "2026-02-11", + "Open": 46.77789806150561, + "Close": 47.01676559448242, + "Volume": 11948500 + }, + { + "Date": "2026-02-12", + "Open": 46.777898589098754, + "Close": 45.2750358581543, + "Volume": 12430700 + }, + { + "Date": "2026-02-13", + "Open": 45.085929366871355, + "Close": 45.852291107177734, + "Volume": 8621500 + }, + { + "Date": "2026-02-17", + "Open": 46.041391707054004, + "Close": 45.722904205322266, + "Volume": 8315500 + }, + { + "Date": "2026-02-18", + "Open": 46.3200725750373, + "Close": 46.88737869262695, + "Volume": 14138700 + }, + { + "Date": "2026-02-19", + "Open": 49.524855155056294, + "Close": 51.28649139404297, + "Volume": 35384000 + }, + { + "Date": "2026-02-20", + "Open": 51.177010678016565, + "Close": 51.595027923583984, + "Volume": 16536800 + }, + { + "Date": "2026-02-23", + "Open": 52.003089828371365, + "Close": 52.1822395324707, + "Volume": 13782700 + }, + { + "Date": "2026-02-24", + "Open": 52.09266232955152, + "Close": 51.704505920410156, + "Volume": 9470800 + }, + { + "Date": "2026-02-25", + "Open": 51.80403114887952, + "Close": 50.699275970458984, + "Volume": 8689300 + }, + { + "Date": "2026-02-26", + "Open": 50.062301005098746, + "Close": 51.18696212768555, + "Volume": 11334400 + }, + { + "Date": "2026-02-27", + "Open": 52.4310551379208, + "Close": 52.829166412353516, + "Volume": 13123200 + }, + { + "Date": "2026-03-02", + "Open": 56.073762541188884, + "Close": 53.953826904296875, + "Volume": 32590400 + }, + { + "Date": "2026-03-03", + "Open": 54.75999842602235, + "Close": 53.42633056640625, + "Volume": 24194500 + }, + { + "Date": "2026-03-04", + "Open": 52.13247565808085, + "Close": 53.35666275024414, + "Volume": 15074300 + }, + { + "Date": "2026-03-05", + "Open": 53.74481782635777, + "Close": 52.98841094970703, + "Volume": 17679500 + }, + { + "Date": "2026-03-06", + "Open": 53.9438728693348, + "Close": 53.93391799926758, + "Volume": 30455700 + }, + { + "Date": "2026-03-09", + "Open": 54.17278626961367, + "Close": 54.7599983215332, + "Volume": 33141000 + }, + { + "Date": "2026-03-10", + "Open": 53.25, + "Close": 53.119998931884766, + "Volume": 24601500 + }, + { + "Date": "2026-03-11", + "Open": 53.5, + "Close": 55.58000183105469, + "Volume": 21062500 + }, + { + "Date": "2026-03-12", + "Open": 56.79999923706055, + "Close": 58.40999984741211, + "Volume": 39396600 + }, + { + "Date": "2026-03-13", + "Open": 57.70000076293945, + "Close": 57.880001068115234, + "Volume": 16303300 + }, + { + "Date": "2026-03-16", + "Open": 57.34000015258789, + "Close": 57.25, + "Volume": 15133100 + }, + { + "Date": "2026-03-17", + "Open": 57.5, + "Close": 57.72999954223633, + "Volume": 13180500 + }, + { + "Date": "2026-03-18", + "Open": 58.2400016784668, + "Close": 58.380001068115234, + "Volume": 16105000 + }, + { + "Date": "2026-03-19", + "Open": 58.93000030517578, + "Close": 59.58000183105469, + "Volume": 24790700 + }, + { + "Date": "2026-03-20", + "Open": 59.68000030517578, + "Close": 60.709999084472656, + "Volume": 25484500 + }, + { + "Date": "2026-03-23", + "Open": 58.5, + "Close": 60.310001373291016, + "Volume": 23805500 + }, + { + "Date": "2026-03-24", + "Open": 60.779998779296875, + "Close": 61.25, + "Volume": 14732600 + }, + { + "Date": "2026-03-25", + "Open": 60.29999923706055, + "Close": 61.849998474121094, + "Volume": 14016800 + }, + { + "Date": "2026-03-26", + "Open": 62.349998474121094, + "Close": 64.36000061035156, + "Volume": 20658900 + }, + { + "Date": "2026-03-27", + "Open": 64.5, + "Close": 65.31999969482422, + "Volume": 20170900 + }, + { + "Date": "2026-03-30", + "Open": 65.62000274658203, + "Close": 66.23999786376953, + "Volume": 23021600 + }, + { + "Date": "2026-03-31", + "Open": 65.97000122070312, + "Close": 65.0, + "Volume": 34955900 + }, + { + "Date": "2026-04-01", + "Open": 64.08000183105469, + "Close": 62.22999954223633, + "Volume": 28329500 + }, + { + "Date": "2026-04-02", + "Open": 64.5999984741211, + "Close": 62.970001220703125, + "Volume": 22356800 + }, + { + "Date": "2026-04-06", + "Open": 62.88999938964844, + "Close": 62.959999084472656, + "Volume": 11676400 + }, + { + "Date": "2026-04-07", + "Open": 63.5099983215332, + "Close": 62.939998626708984, + "Volume": 12664100 + }, + { + "Date": "2026-04-08", + "Open": 57.16999816894531, + "Close": 58.71860122680664, + "Volume": 13299627 + } + ], + "PAG": [ + { + "Date": "2025-11-26", + "Open": 160.7569780605634, + "Close": 160.71731567382812, + "Volume": 154100 + }, + { + "Date": "2025-11-28", + "Open": 160.59834644244336, + "Close": 160.32077026367188, + "Volume": 96500 + }, + { + "Date": "2025-12-01", + "Open": 158.98244542956226, + "Close": 160.46946716308594, + "Volume": 251600 + }, + { + "Date": "2025-12-02", + "Open": 161.20307468190973, + "Close": 159.4682159423828, + "Volume": 168100 + }, + { + "Date": "2025-12-03", + "Open": 160.35051237624617, + "Close": 161.7582244873047, + "Volume": 188900 + }, + { + "Date": "2025-12-04", + "Open": 161.53022116690227, + "Close": 162.20433044433594, + "Volume": 192200 + }, + { + "Date": "2025-12-05", + "Open": 161.23281084243547, + "Close": 163.50299072265625, + "Volume": 210600 + }, + { + "Date": "2025-12-08", + "Open": 163.73101782363506, + "Close": 162.7694091796875, + "Volume": 181200 + }, + { + "Date": "2025-12-09", + "Open": 162.6603571706164, + "Close": 164.038330078125, + "Volume": 222200 + }, + { + "Date": "2025-12-10", + "Open": 164.573651050987, + "Close": 168.57870483398438, + "Volume": 317400 + }, + { + "Date": "2025-12-11", + "Open": 168.57871129371625, + "Close": 168.83645629882812, + "Volume": 256300 + }, + { + "Date": "2025-12-12", + "Open": 169.55022334494862, + "Close": 166.1697235107422, + "Volume": 257300 + }, + { + "Date": "2025-12-15", + "Open": 167.45848043867602, + "Close": 166.46713256835938, + "Volume": 298100 + }, + { + "Date": "2025-12-16", + "Open": 166.1796486489336, + "Close": 166.526611328125, + "Volume": 266000 + }, + { + "Date": "2025-12-17", + "Open": 165.55508390833708, + "Close": 166.39773559570312, + "Volume": 269900 + }, + { + "Date": "2025-12-18", + "Open": 165.98135729677128, + "Close": 164.7719268798828, + "Volume": 215800 + }, + { + "Date": "2025-12-19", + "Open": 164.1572912437239, + "Close": 164.81158447265625, + "Volume": 338100 + }, + { + "Date": "2025-12-22", + "Open": 164.41504756630047, + "Close": 164.12754821777344, + "Volume": 240300 + }, + { + "Date": "2025-12-23", + "Open": 164.27625717009428, + "Close": 163.711181640625, + "Volume": 195100 + }, + { + "Date": "2025-12-24", + "Open": 163.3443889706124, + "Close": 164.85122680664062, + "Volume": 98800 + }, + { + "Date": "2025-12-26", + "Open": 164.4348588319263, + "Close": 164.16720581054688, + "Volume": 149000 + }, + { + "Date": "2025-12-29", + "Open": 164.35554798609775, + "Close": 163.056884765625, + "Volume": 201700 + }, + { + "Date": "2025-12-30", + "Open": 162.1944293939873, + "Close": 161.61944580078125, + "Volume": 240300 + }, + { + "Date": "2025-12-31", + "Open": 161.60952678064825, + "Close": 156.92044067382812, + "Volume": 416600 + }, + { + "Date": "2026-01-02", + "Open": 157.63421679993323, + "Close": 156.7915802001953, + "Volume": 390100 + }, + { + "Date": "2026-01-05", + "Open": 155.89936216346135, + "Close": 159.39881896972656, + "Volume": 307100 + }, + { + "Date": "2026-01-06", + "Open": 157.92171867761564, + "Close": 160.93540954589844, + "Volume": 229000 + }, + { + "Date": "2026-01-07", + "Open": 160.59835152998818, + "Close": 160.3108673095703, + "Volume": 163100 + }, + { + "Date": "2026-01-08", + "Open": 159.01219059174824, + "Close": 163.37413024902344, + "Volume": 220200 + }, + { + "Date": "2026-01-09", + "Open": 162.97758522665268, + "Close": 163.96893310546875, + "Volume": 281200 + }, + { + "Date": "2026-01-12", + "Open": 163.51291865290025, + "Close": 163.43360900878906, + "Volume": 251400 + }, + { + "Date": "2026-01-13", + "Open": 163.57239124453804, + "Close": 163.29481506347656, + "Volume": 239300 + }, + { + "Date": "2026-01-14", + "Open": 163.0469812349827, + "Close": 162.02589416503906, + "Volume": 175900 + }, + { + "Date": "2026-01-15", + "Open": 161.9069323303454, + "Close": 162.96766662597656, + "Volume": 196000 + }, + { + "Date": "2026-01-16", + "Open": 162.69009321873196, + "Close": 162.54139709472656, + "Volume": 151500 + }, + { + "Date": "2026-01-20", + "Open": 160.24146274102947, + "Close": 161.60952758789062, + "Volume": 211600 + }, + { + "Date": "2026-01-21", + "Open": 162.6504489147448, + "Close": 165.8425750732422, + "Volume": 253000 + }, + { + "Date": "2026-01-22", + "Open": 166.7447089179309, + "Close": 161.8970184326172, + "Volume": 311300 + }, + { + "Date": "2026-01-23", + "Open": 161.9862400123939, + "Close": 157.981201171875, + "Volume": 216300 + }, + { + "Date": "2026-01-26", + "Open": 158.9130655998105, + "Close": 158.9229736328125, + "Volume": 241100 + }, + { + "Date": "2026-01-27", + "Open": 158.56608825778696, + "Close": 159.01219177246094, + "Volume": 152200 + }, + { + "Date": "2026-01-28", + "Open": 159.46821305151752, + "Close": 158.03076171875, + "Volume": 273700 + }, + { + "Date": "2026-01-29", + "Open": 155.27482112491862, + "Close": 155.31446838378906, + "Volume": 401900 + }, + { + "Date": "2026-01-30", + "Open": 155.55239793393926, + "Close": 155.4334259033203, + "Volume": 280400 + }, + { + "Date": "2026-02-02", + "Open": 154.93774594823208, + "Close": 156.16702270507812, + "Volume": 236400 + }, + { + "Date": "2026-02-03", + "Open": 155.7308340741517, + "Close": 157.41612243652344, + "Volume": 231500 + }, + { + "Date": "2026-02-04", + "Open": 159.061759331996, + "Close": 163.97885131835938, + "Volume": 302200 + }, + { + "Date": "2026-02-05", + "Open": 163.98875511651016, + "Close": 160.49920654296875, + "Volume": 248700 + }, + { + "Date": "2026-02-06", + "Open": 161.41126578693078, + "Close": 165.23785400390625, + "Volume": 192700 + }, + { + "Date": "2026-02-09", + "Open": 166.20937975202673, + "Close": 165.06932067871094, + "Volume": 321500 + }, + { + "Date": "2026-02-10", + "Open": 164.81158446102037, + "Close": 162.9775848388672, + "Volume": 445900 + }, + { + "Date": "2026-02-11", + "Open": 162.97758729596032, + "Close": 171.72128295898438, + "Volume": 489000 + }, + { + "Date": "2026-02-12", + "Open": 172.74236169527515, + "Close": 175.7064971923828, + "Volume": 468600 + }, + { + "Date": "2026-02-13", + "Open": 175.55778920340387, + "Close": 169.86746215820312, + "Volume": 503100 + }, + { + "Date": "2026-02-17", + "Open": 170.22435217940438, + "Close": 164.1771240234375, + "Volume": 415600 + }, + { + "Date": "2026-02-18", + "Open": 163.14611767304427, + "Close": 166.72486877441406, + "Volume": 404800 + }, + { + "Date": "2026-02-19", + "Open": 165.97146158713397, + "Close": 164.23660278320312, + "Volume": 319900 + }, + { + "Date": "2026-02-20", + "Open": 164.22668346665074, + "Close": 165.8524932861328, + "Volume": 290000 + }, + { + "Date": "2026-02-23", + "Open": 166.36800622164995, + "Close": 161.74832153320312, + "Volume": 282800 + }, + { + "Date": "2026-02-24", + "Open": 161.79788442798116, + "Close": 160.4099884033203, + "Volume": 245800 + }, + { + "Date": "2026-02-25", + "Open": 159.97000122070312, + "Close": 159.49000549316406, + "Volume": 274800 + }, + { + "Date": "2026-02-26", + "Open": 160.47000122070312, + "Close": 157.6999969482422, + "Volume": 252700 + }, + { + "Date": "2026-02-27", + "Open": 157.0, + "Close": 157.52000427246094, + "Volume": 221900 + }, + { + "Date": "2026-03-02", + "Open": 155.16000366210938, + "Close": 156.75, + "Volume": 313900 + }, + { + "Date": "2026-03-03", + "Open": 152.83999633789062, + "Close": 156.9199981689453, + "Volume": 306500 + }, + { + "Date": "2026-03-04", + "Open": 157.69000244140625, + "Close": 158.8300018310547, + "Volume": 354500 + }, + { + "Date": "2026-03-05", + "Open": 157.0399932861328, + "Close": 157.66000366210938, + "Volume": 292900 + }, + { + "Date": "2026-03-06", + "Open": 154.97000122070312, + "Close": 156.61000061035156, + "Volume": 278600 + }, + { + "Date": "2026-03-09", + "Open": 154.89999389648438, + "Close": 155.94000244140625, + "Volume": 402200 + }, + { + "Date": "2026-03-10", + "Open": 156.49000549316406, + "Close": 151.7100067138672, + "Volume": 330500 + }, + { + "Date": "2026-03-11", + "Open": 151.75, + "Close": 150.36000061035156, + "Volume": 263300 + }, + { + "Date": "2026-03-12", + "Open": 148.61000061035156, + "Close": 147.19000244140625, + "Volume": 298800 + }, + { + "Date": "2026-03-13", + "Open": 148.61000061035156, + "Close": 145.92999267578125, + "Volume": 230000 + }, + { + "Date": "2026-03-16", + "Open": 146.6999969482422, + "Close": 144.17999267578125, + "Volume": 259400 + }, + { + "Date": "2026-03-17", + "Open": 145.6999969482422, + "Close": 145.24000549316406, + "Volume": 238600 + }, + { + "Date": "2026-03-18", + "Open": 144.39999389648438, + "Close": 143.27000427246094, + "Volume": 274500 + }, + { + "Date": "2026-03-19", + "Open": 142.77999877929688, + "Close": 144.30999755859375, + "Volume": 344300 + }, + { + "Date": "2026-03-20", + "Open": 143.17999267578125, + "Close": 140.60000610351562, + "Volume": 1471800 + }, + { + "Date": "2026-03-23", + "Open": 144.22999572753906, + "Close": 145.5399932861328, + "Volume": 278800 + }, + { + "Date": "2026-03-24", + "Open": 144.61000061035156, + "Close": 146.1699981689453, + "Volume": 262000 + }, + { + "Date": "2026-03-25", + "Open": 147.4499969482422, + "Close": 148.11000061035156, + "Volume": 195900 + }, + { + "Date": "2026-03-26", + "Open": 147.57000732421875, + "Close": 148.88999938964844, + "Volume": 182400 + }, + { + "Date": "2026-03-27", + "Open": 148.4499969482422, + "Close": 148.41000366210938, + "Volume": 262100 + }, + { + "Date": "2026-03-30", + "Open": 149.66000366210938, + "Close": 147.97999572753906, + "Volume": 259800 + }, + { + "Date": "2026-03-31", + "Open": 149.86000061035156, + "Close": 149.52000427246094, + "Volume": 229700 + }, + { + "Date": "2026-04-01", + "Open": 148.83999633789062, + "Close": 149.16000366210938, + "Volume": 214500 + }, + { + "Date": "2026-04-02", + "Open": 148.58999633789062, + "Close": 149.33999633789062, + "Volume": 153600 + }, + { + "Date": "2026-04-06", + "Open": 148.60000610351562, + "Close": 148.7100067138672, + "Volume": 136200 + }, + { + "Date": "2026-04-07", + "Open": 148.05999755859375, + "Close": 148.1699981689453, + "Volume": 271600 + }, + { + "Date": "2026-04-08", + "Open": 151.86000061035156, + "Close": 153.8000030517578, + "Volume": 24199 + } + ], + "PAYC": [ + { + "Date": "2025-11-26", + "Open": 163.3000661195912, + "Close": 160.38302612304688, + "Volume": 671600 + }, + { + "Date": "2025-11-28", + "Open": 160.89163982685517, + "Close": 160.73207092285156, + "Volume": 214500 + }, + { + "Date": "2025-12-01", + "Open": 159.56525133954082, + "Close": 161.37033081054688, + "Volume": 769500 + }, + { + "Date": "2025-12-02", + "Open": 162.41747974362954, + "Close": 161.50994873046875, + "Volume": 595000 + }, + { + "Date": "2025-12-03", + "Open": 161.45011077230893, + "Close": 164.11285400390625, + "Volume": 447900 + }, + { + "Date": "2025-12-04", + "Open": 164.8608215435136, + "Close": 165.68856811523438, + "Volume": 645100 + }, + { + "Date": "2025-12-05", + "Open": 165.0503109120966, + "Close": 165.26971435546875, + "Volume": 807800 + }, + { + "Date": "2025-12-08", + "Open": 163.36489094075236, + "Close": 163.5244598388672, + "Volume": 816300 + }, + { + "Date": "2025-12-09", + "Open": 163.75382821158072, + "Close": 162.25790405273438, + "Volume": 690300 + }, + { + "Date": "2025-12-10", + "Open": 162.0185641848807, + "Close": 163.35491943359375, + "Volume": 825500 + }, + { + "Date": "2025-12-11", + "Open": 163.09561640420517, + "Close": 165.62872314453125, + "Volume": 796600 + }, + { + "Date": "2025-12-12", + "Open": 166.13733768084276, + "Close": 166.15728759765625, + "Volume": 643700 + }, + { + "Date": "2025-12-15", + "Open": 166.6958185662337, + "Close": 162.36761474609375, + "Volume": 835000 + }, + { + "Date": "2025-12-16", + "Open": 160.78193686273963, + "Close": 162.32772827148438, + "Volume": 578100 + }, + { + "Date": "2025-12-17", + "Open": 164.48184619577293, + "Close": 166.5163116455078, + "Volume": 984700 + }, + { + "Date": "2025-12-18", + "Open": 165.8780562426868, + "Close": 163.86354064941406, + "Volume": 1107500 + }, + { + "Date": "2025-12-19", + "Open": 163.6541177172755, + "Close": 162.27786254882812, + "Volume": 2246200 + }, + { + "Date": "2025-12-22", + "Open": 162.37759385311637, + "Close": 164.97052001953125, + "Volume": 624300 + }, + { + "Date": "2025-12-23", + "Open": 165.13008817306246, + "Close": 159.19625854492188, + "Volume": 708200 + }, + { + "Date": "2025-12-24", + "Open": 158.96687429157808, + "Close": 159.9641571044922, + "Volume": 255000 + }, + { + "Date": "2025-12-26", + "Open": 159.70486573778726, + "Close": 159.97413635253906, + "Volume": 600000 + }, + { + "Date": "2025-12-29", + "Open": 159.92427411006236, + "Close": 160.32318115234375, + "Volume": 690700 + }, + { + "Date": "2025-12-30", + "Open": 159.81457641604592, + "Close": 160.08384704589844, + "Volume": 594800 + }, + { + "Date": "2025-12-31", + "Open": 159.37576090826582, + "Close": 158.92698669433594, + "Volume": 654900 + }, + { + "Date": "2026-01-02", + "Open": 158.9967821632333, + "Close": 151.9858856201172, + "Volume": 965300 + }, + { + "Date": "2026-01-05", + "Open": 152.534407106601, + "Close": 152.5842742919922, + "Volume": 957500 + }, + { + "Date": "2026-01-06", + "Open": 151.64681347659157, + "Close": 156.12461853027344, + "Volume": 640700 + }, + { + "Date": "2026-01-07", + "Open": 156.85263193067252, + "Close": 156.39389038085938, + "Volume": 630100 + }, + { + "Date": "2026-01-08", + "Open": 155.306848349982, + "Close": 157.37123107910156, + "Volume": 703100 + }, + { + "Date": "2026-01-09", + "Open": 157.21165931204894, + "Close": 156.74293518066406, + "Volume": 469400 + }, + { + "Date": "2026-01-12", + "Open": 156.5285259395547, + "Close": 158.5081329345703, + "Volume": 928500 + }, + { + "Date": "2026-01-13", + "Open": 157.74021437497632, + "Close": 157.07203674316406, + "Volume": 945000 + }, + { + "Date": "2026-01-14", + "Open": 156.74293187893488, + "Close": 154.15997314453125, + "Volume": 710000 + }, + { + "Date": "2026-01-15", + "Open": 154.64865434569245, + "Close": 152.3648681640625, + "Volume": 769200 + }, + { + "Date": "2026-01-16", + "Open": 152.08562739520622, + "Close": 148.00674438476562, + "Volume": 925800 + }, + { + "Date": "2026-01-20", + "Open": 146.09196913380472, + "Close": 147.0792694091797, + "Volume": 998400 + }, + { + "Date": "2026-01-21", + "Open": 148.33585128856598, + "Close": 148.77464294433594, + "Volume": 869000 + }, + { + "Date": "2026-01-22", + "Open": 150.27056221843083, + "Close": 152.1554412841797, + "Volume": 814100 + }, + { + "Date": "2026-01-23", + "Open": 152.05570900169354, + "Close": 151.87619018554688, + "Volume": 783900 + }, + { + "Date": "2026-01-26", + "Open": 149.59242112644327, + "Close": 147.04934692382812, + "Volume": 1749900 + }, + { + "Date": "2026-01-27", + "Open": 145.6830795535061, + "Close": 141.80364990234375, + "Volume": 1126600 + }, + { + "Date": "2026-01-28", + "Open": 141.81361253905303, + "Close": 139.27053833007812, + "Volume": 1229300 + }, + { + "Date": "2026-01-29", + "Open": 136.51804991909466, + "Close": 133.9749755859375, + "Volume": 2283300 + }, + { + "Date": "2026-01-30", + "Open": 134.2242812060497, + "Close": 134.38385009765625, + "Volume": 1335700 + }, + { + "Date": "2026-02-02", + "Open": 136.6077952571302, + "Close": 132.94776916503906, + "Volume": 930700 + }, + { + "Date": "2026-02-03", + "Open": 129.9758690359571, + "Close": 123.99217224121094, + "Volume": 1912400 + }, + { + "Date": "2026-02-04", + "Open": 123.11456125604381, + "Close": 129.48719787597656, + "Volume": 1916300 + }, + { + "Date": "2026-02-05", + "Open": 130.79363027659994, + "Close": 131.23243713378906, + "Volume": 1640700 + }, + { + "Date": "2026-02-06", + "Open": 131.51168421792173, + "Close": 130.6141357421875, + "Volume": 1898700 + }, + { + "Date": "2026-02-09", + "Open": 130.37478220982965, + "Close": 129.06834411621094, + "Volume": 1350800 + }, + { + "Date": "2026-02-10", + "Open": 129.64676587932587, + "Close": 124.60051727294922, + "Volume": 1794900 + }, + { + "Date": "2026-02-11", + "Open": 124.65037848195266, + "Close": 118.38744354248047, + "Volume": 3155500 + }, + { + "Date": "2026-02-12", + "Open": 106.49983374865103, + "Close": 119.4345932006836, + "Volume": 4829300 + }, + { + "Date": "2026-02-13", + "Open": 121.3992386664482, + "Close": 124.9695053100586, + "Volume": 4024500 + }, + { + "Date": "2026-02-17", + "Open": 124.23151906911997, + "Close": 121.98763275146484, + "Volume": 2796500 + }, + { + "Date": "2026-02-18", + "Open": 123.60323121391455, + "Close": 123.8824691772461, + "Volume": 3126600 + }, + { + "Date": "2026-02-19", + "Open": 123.28410472678108, + "Close": 120.39198303222656, + "Volume": 2168800 + }, + { + "Date": "2026-02-20", + "Open": 120.22244324390358, + "Close": 114.39830780029297, + "Volume": 1936600 + }, + { + "Date": "2026-02-23", + "Open": 112.97219521015295, + "Close": 114.11907196044922, + "Volume": 2798800 + }, + { + "Date": "2026-02-24", + "Open": 114.36839034989788, + "Close": 119.0157241821289, + "Volume": 2323600 + }, + { + "Date": "2026-02-25", + "Open": 119.23513210634196, + "Close": 123.57331848144531, + "Volume": 1915500 + }, + { + "Date": "2026-02-26", + "Open": 124.6603540805771, + "Close": 129.4373321533203, + "Volume": 2536600 + }, + { + "Date": "2026-02-27", + "Open": 126.58510771673707, + "Close": 125.48809814453125, + "Volume": 5960200 + }, + { + "Date": "2026-03-02", + "Open": 123.75281824019515, + "Close": 127.95138549804688, + "Volume": 2438200 + }, + { + "Date": "2026-03-03", + "Open": 126.46542926822467, + "Close": 131.45184326171875, + "Volume": 2533200 + }, + { + "Date": "2026-03-04", + "Open": 130.10551425942532, + "Close": 133.74559020996094, + "Volume": 2027400 + }, + { + "Date": "2026-03-05", + "Open": 133.87524331592476, + "Close": 136.28866577148438, + "Volume": 1919700 + }, + { + "Date": "2026-03-06", + "Open": 138.33310464453825, + "Close": 137.63499450683594, + "Volume": 1670800 + }, + { + "Date": "2026-03-09", + "Open": 136.47999572753906, + "Close": 138.25, + "Volume": 1558800 + }, + { + "Date": "2026-03-10", + "Open": 137.11000061035156, + "Close": 131.91000366210938, + "Volume": 1376800 + }, + { + "Date": "2026-03-11", + "Open": 133.25, + "Close": 130.3300018310547, + "Volume": 1082600 + }, + { + "Date": "2026-03-12", + "Open": 130.63999938964844, + "Close": 126.62000274658203, + "Volume": 1297800 + }, + { + "Date": "2026-03-13", + "Open": 127.04000091552734, + "Close": 125.70999908447266, + "Volume": 1085500 + }, + { + "Date": "2026-03-16", + "Open": 124.33999633789062, + "Close": 123.47000122070312, + "Volume": 4003700 + }, + { + "Date": "2026-03-17", + "Open": 124.08000183105469, + "Close": 125.87000274658203, + "Volume": 1131600 + }, + { + "Date": "2026-03-18", + "Open": 124.0, + "Close": 124.48999786376953, + "Volume": 1215300 + }, + { + "Date": "2026-03-19", + "Open": 124.19000244140625, + "Close": 124.1500015258789, + "Volume": 930200 + }, + { + "Date": "2026-03-20", + "Open": 123.94000244140625, + "Close": 124.81999969482422, + "Volume": 14557300 + }, + { + "Date": "2026-03-23", + "Open": 125.37000274658203, + "Close": 126.58999633789062, + "Volume": 1165900 + }, + { + "Date": "2026-03-24", + "Open": 125.05999755859375, + "Close": 118.95999908447266, + "Volume": 1241200 + }, + { + "Date": "2026-03-25", + "Open": 121.68000030517578, + "Close": 119.81999969482422, + "Volume": 1077500 + }, + { + "Date": "2026-03-26", + "Open": 118.68000030517578, + "Close": 123.02999877929688, + "Volume": 1888600 + }, + { + "Date": "2026-03-27", + "Open": 121.2300033569336, + "Close": 117.05999755859375, + "Volume": 1114900 + }, + { + "Date": "2026-03-30", + "Open": 117.87999725341797, + "Close": 120.97000122070312, + "Volume": 906400 + }, + { + "Date": "2026-03-31", + "Open": 123.08999633789062, + "Close": 121.54000091552734, + "Volume": 756800 + }, + { + "Date": "2026-04-01", + "Open": 121.51000213623047, + "Close": 120.80000305175781, + "Volume": 765100 + }, + { + "Date": "2026-04-02", + "Open": 122.27999877929688, + "Close": 123.55999755859375, + "Volume": 727400 + }, + { + "Date": "2026-04-06", + "Open": 122.93000030517578, + "Close": 122.97000122070312, + "Volume": 1303400 + }, + { + "Date": "2026-04-07", + "Open": 123.5999984741211, + "Close": 124.22000122070312, + "Volume": 1081400 + }, + { + "Date": "2026-04-08", + "Open": 124.62999725341797, + "Close": 123.9000015258789, + "Volume": 107609 + } + ], + "PENN": [ + { + "Date": "2025-11-26", + "Open": 14.5600004196167, + "Close": 14.729999542236328, + "Volume": 3802200 + }, + { + "Date": "2025-11-28", + "Open": 14.880000114440918, + "Close": 14.84000015258789, + "Volume": 1151200 + }, + { + "Date": "2025-12-01", + "Open": 14.649999618530273, + "Close": 14.84000015258789, + "Volume": 2757200 + }, + { + "Date": "2025-12-02", + "Open": 14.84000015258789, + "Close": 14.6899995803833, + "Volume": 2778800 + }, + { + "Date": "2025-12-03", + "Open": 14.630000114440918, + "Close": 14.569999694824219, + "Volume": 3109400 + }, + { + "Date": "2025-12-04", + "Open": 14.569999694824219, + "Close": 14.289999961853027, + "Volume": 2436500 + }, + { + "Date": "2025-12-05", + "Open": 14.239999771118164, + "Close": 13.819999694824219, + "Volume": 3608100 + }, + { + "Date": "2025-12-08", + "Open": 13.84000015258789, + "Close": 13.770000457763672, + "Volume": 3451900 + }, + { + "Date": "2025-12-09", + "Open": 13.609999656677246, + "Close": 13.670000076293945, + "Volume": 2430600 + }, + { + "Date": "2025-12-10", + "Open": 13.649999618530273, + "Close": 13.779999732971191, + "Volume": 2414900 + }, + { + "Date": "2025-12-11", + "Open": 13.779999732971191, + "Close": 14.010000228881836, + "Volume": 3225400 + }, + { + "Date": "2025-12-12", + "Open": 14.100000381469727, + "Close": 14.279999732971191, + "Volume": 3554800 + }, + { + "Date": "2025-12-15", + "Open": 14.34000015258789, + "Close": 13.8100004196167, + "Volume": 5905800 + }, + { + "Date": "2025-12-16", + "Open": 13.920000076293945, + "Close": 14.149999618530273, + "Volume": 4530500 + }, + { + "Date": "2025-12-17", + "Open": 14.210000038146973, + "Close": 14.369999885559082, + "Volume": 3481600 + }, + { + "Date": "2025-12-18", + "Open": 14.520000457763672, + "Close": 14.699999809265137, + "Volume": 3119200 + }, + { + "Date": "2025-12-19", + "Open": 14.619999885559082, + "Close": 14.5600004196167, + "Volume": 6509300 + }, + { + "Date": "2025-12-22", + "Open": 14.569999694824219, + "Close": 14.760000228881836, + "Volume": 3350100 + }, + { + "Date": "2025-12-23", + "Open": 14.699999809265137, + "Close": 14.649999618530273, + "Volume": 2669600 + }, + { + "Date": "2025-12-24", + "Open": 14.609999656677246, + "Close": 14.640000343322754, + "Volume": 1346300 + }, + { + "Date": "2025-12-26", + "Open": 14.609999656677246, + "Close": 15.100000381469727, + "Volume": 2763600 + }, + { + "Date": "2025-12-29", + "Open": 15.020000457763672, + "Close": 14.890000343322754, + "Volume": 3862800 + }, + { + "Date": "2025-12-30", + "Open": 14.890000343322754, + "Close": 14.779999732971191, + "Volume": 2920900 + }, + { + "Date": "2025-12-31", + "Open": 14.75, + "Close": 14.75, + "Volume": 2170700 + }, + { + "Date": "2026-01-02", + "Open": 14.84000015258789, + "Close": 14.850000381469727, + "Volume": 2533300 + }, + { + "Date": "2026-01-05", + "Open": 14.819999694824219, + "Close": 15.140000343322754, + "Volume": 3125600 + }, + { + "Date": "2026-01-06", + "Open": 15.140000343322754, + "Close": 14.8100004196167, + "Volume": 2770200 + }, + { + "Date": "2026-01-07", + "Open": 14.90999984741211, + "Close": 13.819999694824219, + "Volume": 3852400 + }, + { + "Date": "2026-01-08", + "Open": 13.819999694824219, + "Close": 14.430000305175781, + "Volume": 5094300 + }, + { + "Date": "2026-01-09", + "Open": 14.579999923706055, + "Close": 14.430000305175781, + "Volume": 4129800 + }, + { + "Date": "2026-01-12", + "Open": 14.270000457763672, + "Close": 14.199999809265137, + "Volume": 3605700 + }, + { + "Date": "2026-01-13", + "Open": 14.140000343322754, + "Close": 13.84000015258789, + "Volume": 3179800 + }, + { + "Date": "2026-01-14", + "Open": 13.619999885559082, + "Close": 13.84000015258789, + "Volume": 5071700 + }, + { + "Date": "2026-01-15", + "Open": 13.789999961853027, + "Close": 14.579999923706055, + "Volume": 8328700 + }, + { + "Date": "2026-01-16", + "Open": 14.520000457763672, + "Close": 14.289999961853027, + "Volume": 3322800 + }, + { + "Date": "2026-01-20", + "Open": 13.989999771118164, + "Close": 13.729999542236328, + "Volume": 3974400 + }, + { + "Date": "2026-01-21", + "Open": 13.710000038146973, + "Close": 13.949999809265137, + "Volume": 4392600 + }, + { + "Date": "2026-01-22", + "Open": 14.069999694824219, + "Close": 14.529999732971191, + "Volume": 6233800 + }, + { + "Date": "2026-01-23", + "Open": 14.449999809265137, + "Close": 14.270000457763672, + "Volume": 3986800 + }, + { + "Date": "2026-01-26", + "Open": 14.239999771118164, + "Close": 14.130000114440918, + "Volume": 2955300 + }, + { + "Date": "2026-01-27", + "Open": 14.069999694824219, + "Close": 13.739999771118164, + "Volume": 2965000 + }, + { + "Date": "2026-01-28", + "Open": 13.899999618530273, + "Close": 13.25, + "Volume": 5857400 + }, + { + "Date": "2026-01-29", + "Open": 13.15999984741211, + "Close": 13.149999618530273, + "Volume": 3892900 + }, + { + "Date": "2026-01-30", + "Open": 13.050000190734863, + "Close": 12.84000015258789, + "Volume": 4399700 + }, + { + "Date": "2026-02-02", + "Open": 12.729999542236328, + "Close": 12.600000381469727, + "Volume": 2598300 + }, + { + "Date": "2026-02-03", + "Open": 12.510000228881836, + "Close": 12.5, + "Volume": 3529700 + }, + { + "Date": "2026-02-04", + "Open": 12.8100004196167, + "Close": 13.039999961853027, + "Volume": 5278300 + }, + { + "Date": "2026-02-05", + "Open": 12.960000038146973, + "Close": 12.390000343322754, + "Volume": 7382300 + }, + { + "Date": "2026-02-06", + "Open": 12.390000343322754, + "Close": 13.40999984741211, + "Volume": 6754200 + }, + { + "Date": "2026-02-09", + "Open": 13.3100004196167, + "Close": 13.600000381469727, + "Volume": 3841000 + }, + { + "Date": "2026-02-10", + "Open": 13.720000267028809, + "Close": 13.880000114440918, + "Volume": 3135500 + }, + { + "Date": "2026-02-11", + "Open": 13.869999885559082, + "Close": 13.359999656677246, + "Volume": 3201200 + }, + { + "Date": "2026-02-12", + "Open": 13.390000343322754, + "Close": 12.40999984741211, + "Volume": 4250300 + }, + { + "Date": "2026-02-13", + "Open": 12.34000015258789, + "Close": 11.760000228881836, + "Volume": 5543700 + }, + { + "Date": "2026-02-17", + "Open": 11.800000190734863, + "Close": 12.050000190734863, + "Volume": 3993700 + }, + { + "Date": "2026-02-18", + "Open": 12.239999771118164, + "Close": 13.140000343322754, + "Volume": 5579100 + }, + { + "Date": "2026-02-19", + "Open": 13.010000228881836, + "Close": 13.329999923706055, + "Volume": 3795500 + }, + { + "Date": "2026-02-20", + "Open": 13.180000305175781, + "Close": 13.020000457763672, + "Volume": 2330800 + }, + { + "Date": "2026-02-23", + "Open": 12.930000305175781, + "Close": 12.170000076293945, + "Volume": 5462400 + }, + { + "Date": "2026-02-24", + "Open": 12.09000015258789, + "Close": 12.720000267028809, + "Volume": 3888500 + }, + { + "Date": "2026-02-25", + "Open": 12.819999694824219, + "Close": 12.539999961853027, + "Volume": 3663500 + }, + { + "Date": "2026-02-26", + "Open": 13.510000228881836, + "Close": 14.640000343322754, + "Volume": 14644800 + }, + { + "Date": "2026-02-27", + "Open": 14.5600004196167, + "Close": 15.640000343322754, + "Volume": 12748000 + }, + { + "Date": "2026-03-02", + "Open": 15.390000343322754, + "Close": 14.850000381469727, + "Volume": 4489100 + }, + { + "Date": "2026-03-03", + "Open": 14.869999885559082, + "Close": 14.930000305175781, + "Volume": 5137900 + }, + { + "Date": "2026-03-04", + "Open": 15.279999732971191, + "Close": 15.270000457763672, + "Volume": 4277000 + }, + { + "Date": "2026-03-05", + "Open": 15.579999923706055, + "Close": 15.470000267028809, + "Volume": 5350200 + }, + { + "Date": "2026-03-06", + "Open": 15.25, + "Close": 14.640000343322754, + "Volume": 4465500 + }, + { + "Date": "2026-03-09", + "Open": 14.180000305175781, + "Close": 14.699999809265137, + "Volume": 4475800 + }, + { + "Date": "2026-03-10", + "Open": 14.600000381469727, + "Close": 14.329999923706055, + "Volume": 5076900 + }, + { + "Date": "2026-03-11", + "Open": 14.539999961853027, + "Close": 14.869999885559082, + "Volume": 5514500 + }, + { + "Date": "2026-03-12", + "Open": 14.800000190734863, + "Close": 14.529999732971191, + "Volume": 3345700 + }, + { + "Date": "2026-03-13", + "Open": 14.75, + "Close": 14.3100004196167, + "Volume": 3346100 + }, + { + "Date": "2026-03-16", + "Open": 14.460000038146973, + "Close": 13.979999542236328, + "Volume": 3677900 + }, + { + "Date": "2026-03-17", + "Open": 14.119999885559082, + "Close": 13.970000267028809, + "Volume": 2992400 + }, + { + "Date": "2026-03-18", + "Open": 13.869999885559082, + "Close": 13.84000015258789, + "Volume": 2804500 + }, + { + "Date": "2026-03-19", + "Open": 13.630000114440918, + "Close": 14.15999984741211, + "Volume": 4126800 + }, + { + "Date": "2026-03-20", + "Open": 14.279999732971191, + "Close": 13.670000076293945, + "Volume": 5488200 + }, + { + "Date": "2026-03-23", + "Open": 14.180000305175781, + "Close": 14.4399995803833, + "Volume": 4191600 + }, + { + "Date": "2026-03-24", + "Open": 14.369999885559082, + "Close": 14.470000267028809, + "Volume": 3653400 + }, + { + "Date": "2026-03-25", + "Open": 14.569999694824219, + "Close": 14.65999984741211, + "Volume": 2105200 + }, + { + "Date": "2026-03-26", + "Open": 14.510000228881836, + "Close": 14.569999694824219, + "Volume": 2457800 + }, + { + "Date": "2026-03-27", + "Open": 14.430000305175781, + "Close": 13.770000457763672, + "Volume": 3503700 + }, + { + "Date": "2026-03-30", + "Open": 13.739999771118164, + "Close": 13.989999771118164, + "Volume": 2303000 + }, + { + "Date": "2026-03-31", + "Open": 14.270000457763672, + "Close": 15.029999732971191, + "Volume": 7440200 + }, + { + "Date": "2026-04-01", + "Open": 15.149999618530273, + "Close": 15.0, + "Volume": 3512800 + }, + { + "Date": "2026-04-02", + "Open": 14.729999542236328, + "Close": 14.770000457763672, + "Volume": 2741200 + }, + { + "Date": "2026-04-06", + "Open": 14.670000076293945, + "Close": 14.65999984741211, + "Volume": 2949200 + }, + { + "Date": "2026-04-07", + "Open": 14.619999885559082, + "Close": 15.050000190734863, + "Volume": 3338800 + }, + { + "Date": "2026-04-08", + "Open": 15.600000381469727, + "Close": 15.350000381469727, + "Volume": 734331 + } + ], + "OPEN": [ + { + "Date": "2025-11-26", + "Open": 7.855000019073486, + "Close": 7.78000020980835, + "Volume": 108812700 + }, + { + "Date": "2025-11-28", + "Open": 7.920000076293945, + "Close": 7.699999809265137, + "Volume": 55910300 + }, + { + "Date": "2025-12-01", + "Open": 7.519999980926514, + "Close": 7.139999866485596, + "Volume": 91070100 + }, + { + "Date": "2025-12-02", + "Open": 7.150000095367432, + "Close": 6.989999771118164, + "Volume": 62020400 + }, + { + "Date": "2025-12-03", + "Open": 6.989999771118164, + "Close": 6.940000057220459, + "Volume": 51101000 + }, + { + "Date": "2025-12-04", + "Open": 6.940000057220459, + "Close": 7.579999923706055, + "Volume": 78940900 + }, + { + "Date": "2025-12-05", + "Open": 7.510000228881836, + "Close": 7.150000095367432, + "Volume": 46045900 + }, + { + "Date": "2025-12-08", + "Open": 7.275000095367432, + "Close": 7.050000190734863, + "Volume": 52222100 + }, + { + "Date": "2025-12-09", + "Open": 7.050000190734863, + "Close": 7.409999847412109, + "Volume": 75727900 + }, + { + "Date": "2025-12-10", + "Open": 7.300000190734863, + "Close": 7.0, + "Volume": 83451900 + }, + { + "Date": "2025-12-11", + "Open": 7.050000190734863, + "Close": 7.050000190734863, + "Volume": 60839800 + }, + { + "Date": "2025-12-12", + "Open": 7.059999942779541, + "Close": 6.559999942779541, + "Volume": 49932500 + }, + { + "Date": "2025-12-15", + "Open": 6.664999961853027, + "Close": 6.46999979019165, + "Volume": 76091300 + }, + { + "Date": "2025-12-16", + "Open": 6.400000095367432, + "Close": 6.730000019073486, + "Volume": 73035700 + }, + { + "Date": "2025-12-17", + "Open": 6.699999809265137, + "Close": 6.119999885559082, + "Volume": 77286900 + }, + { + "Date": "2025-12-18", + "Open": 6.420000076293945, + "Close": 6.28000020980835, + "Volume": 87649800 + }, + { + "Date": "2025-12-19", + "Open": 6.320000171661377, + "Close": 6.360000133514404, + "Volume": 61502300 + }, + { + "Date": "2025-12-22", + "Open": 6.570000171661377, + "Close": 6.420000076293945, + "Volume": 68585300 + }, + { + "Date": "2025-12-23", + "Open": 6.375, + "Close": 6.269999980926514, + "Volume": 39541700 + }, + { + "Date": "2025-12-24", + "Open": 6.239999771118164, + "Close": 6.28000020980835, + "Volume": 19550100 + }, + { + "Date": "2025-12-26", + "Open": 6.235000133514404, + "Close": 6.010000228881836, + "Volume": 47105100 + }, + { + "Date": "2025-12-29", + "Open": 5.885000228881836, + "Close": 5.829999923706055, + "Volume": 44031500 + }, + { + "Date": "2025-12-30", + "Open": 5.764999866485596, + "Close": 5.840000152587891, + "Volume": 42464400 + }, + { + "Date": "2025-12-31", + "Open": 5.815000057220459, + "Close": 5.829999923706055, + "Volume": 45781500 + }, + { + "Date": "2026-01-02", + "Open": 5.920000076293945, + "Close": 6.070000171661377, + "Volume": 38445800 + }, + { + "Date": "2026-01-05", + "Open": 6.059999942779541, + "Close": 6.320000171661377, + "Volume": 53706300 + }, + { + "Date": "2026-01-06", + "Open": 6.474999904632568, + "Close": 6.929999828338623, + "Volume": 74722600 + }, + { + "Date": "2026-01-07", + "Open": 6.900000095367432, + "Close": 6.119999885559082, + "Volume": 101078000 + }, + { + "Date": "2026-01-08", + "Open": 6.264999866485596, + "Close": 6.429999828338623, + "Volume": 70852700 + }, + { + "Date": "2026-01-09", + "Open": 7.09499979019165, + "Close": 7.289999961853027, + "Volume": 167272600 + }, + { + "Date": "2026-01-12", + "Open": 7.079999923706055, + "Close": 7.019999980926514, + "Volume": 58461300 + }, + { + "Date": "2026-01-13", + "Open": 7.059999942779541, + "Close": 6.769999980926514, + "Volume": 61760400 + }, + { + "Date": "2026-01-14", + "Open": 6.710000038146973, + "Close": 6.639999866485596, + "Volume": 56450700 + }, + { + "Date": "2026-01-15", + "Open": 6.699999809265137, + "Close": 6.300000190734863, + "Volume": 47066200 + }, + { + "Date": "2026-01-16", + "Open": 6.389999866485596, + "Close": 6.670000076293945, + "Volume": 68099200 + }, + { + "Date": "2026-01-20", + "Open": 6.304999828338623, + "Close": 6.389999866485596, + "Volume": 49507900 + }, + { + "Date": "2026-01-21", + "Open": 6.449999809265137, + "Close": 6.480000019073486, + "Volume": 54753400 + }, + { + "Date": "2026-01-22", + "Open": 6.610000133514404, + "Close": 6.420000076293945, + "Volume": 44812100 + }, + { + "Date": "2026-01-23", + "Open": 6.389999866485596, + "Close": 6.010000228881836, + "Volume": 63931500 + }, + { + "Date": "2026-01-26", + "Open": 5.974999904632568, + "Close": 5.869999885559082, + "Volume": 33285100 + }, + { + "Date": "2026-01-27", + "Open": 5.860000133514404, + "Close": 5.809999942779541, + "Volume": 40277400 + }, + { + "Date": "2026-01-28", + "Open": 5.829999923706055, + "Close": 5.760000228881836, + "Volume": 43490600 + }, + { + "Date": "2026-01-29", + "Open": 5.760000228881836, + "Close": 5.579999923706055, + "Volume": 45430900 + }, + { + "Date": "2026-01-30", + "Open": 5.5, + "Close": 5.150000095367432, + "Volume": 52762900 + }, + { + "Date": "2026-02-02", + "Open": 5.110000133514404, + "Close": 4.820000171661377, + "Volume": 50259600 + }, + { + "Date": "2026-02-03", + "Open": 4.869999885559082, + "Close": 5.130000114440918, + "Volume": 64211700 + }, + { + "Date": "2026-02-04", + "Open": 5.050000190734863, + "Close": 5.0, + "Volume": 58481800 + }, + { + "Date": "2026-02-05", + "Open": 4.920000076293945, + "Close": 4.699999809265137, + "Volume": 65045200 + }, + { + "Date": "2026-02-06", + "Open": 4.760000228881836, + "Close": 4.880000114440918, + "Volume": 43479200 + }, + { + "Date": "2026-02-09", + "Open": 4.920000076293945, + "Close": 4.940000057220459, + "Volume": 42328300 + }, + { + "Date": "2026-02-10", + "Open": 5.005000114440918, + "Close": 4.690000057220459, + "Volume": 46855600 + }, + { + "Date": "2026-02-11", + "Open": 4.75, + "Close": 4.760000228881836, + "Volume": 43618900 + }, + { + "Date": "2026-02-12", + "Open": 4.730000019073486, + "Close": 4.380000114440918, + "Volume": 40041100 + }, + { + "Date": "2026-02-13", + "Open": 4.449999809265137, + "Close": 4.445000171661377, + "Volume": 32319900 + }, + { + "Date": "2026-02-17", + "Open": 4.349999904632568, + "Close": 4.329999923706055, + "Volume": 30076300 + }, + { + "Date": "2026-02-18", + "Open": 4.349999904632568, + "Close": 4.630000114440918, + "Volume": 42331400 + }, + { + "Date": "2026-02-19", + "Open": 4.539999961853027, + "Close": 4.650000095367432, + "Volume": 75318600 + }, + { + "Date": "2026-02-20", + "Open": 5.5, + "Close": 5.0, + "Volume": 132316800 + }, + { + "Date": "2026-02-23", + "Open": 4.909999847412109, + "Close": 4.78000020980835, + "Volume": 60781700 + }, + { + "Date": "2026-02-24", + "Open": 4.659999847412109, + "Close": 5.110000133514404, + "Volume": 40262000 + }, + { + "Date": "2026-02-25", + "Open": 5.139999866485596, + "Close": 4.980000019073486, + "Volume": 34177900 + }, + { + "Date": "2026-02-26", + "Open": 5.0, + "Close": 5.409999847412109, + "Volume": 53584700 + }, + { + "Date": "2026-02-27", + "Open": 5.230000019073486, + "Close": 5.420000076293945, + "Volume": 38254700 + }, + { + "Date": "2026-03-02", + "Open": 5.159999847412109, + "Close": 5.050000190734863, + "Volume": 39474800 + }, + { + "Date": "2026-03-03", + "Open": 4.824999809265137, + "Close": 4.96999979019165, + "Volume": 30418600 + }, + { + "Date": "2026-03-04", + "Open": 5.050000190734863, + "Close": 4.880000114440918, + "Volume": 28979100 + }, + { + "Date": "2026-03-05", + "Open": 4.829999923706055, + "Close": 5.179999828338623, + "Volume": 55757200 + }, + { + "Date": "2026-03-06", + "Open": 5.050000190734863, + "Close": 5.0, + "Volume": 45992700 + }, + { + "Date": "2026-03-09", + "Open": 4.84499979019165, + "Close": 5.079999923706055, + "Volume": 51303000 + }, + { + "Date": "2026-03-10", + "Open": 5.110000133514404, + "Close": 5.010000228881836, + "Volume": 42875800 + }, + { + "Date": "2026-03-11", + "Open": 5.019999980926514, + "Close": 5.269999980926514, + "Volume": 53183400 + }, + { + "Date": "2026-03-12", + "Open": 5.190000057220459, + "Close": 4.840000152587891, + "Volume": 53222200 + }, + { + "Date": "2026-03-13", + "Open": 4.925000190734863, + "Close": 4.949999809265137, + "Volume": 43498900 + }, + { + "Date": "2026-03-16", + "Open": 5.039999961853027, + "Close": 5.179999828338623, + "Volume": 58381300 + }, + { + "Date": "2026-03-17", + "Open": 5.199999809265137, + "Close": 5.559999942779541, + "Volume": 50181400 + }, + { + "Date": "2026-03-18", + "Open": 5.449999809265137, + "Close": 5.28000020980835, + "Volume": 28267300 + }, + { + "Date": "2026-03-19", + "Open": 5.119999885559082, + "Close": 5.139999866485596, + "Volume": 27827200 + }, + { + "Date": "2026-03-20", + "Open": 5.090000152587891, + "Close": 4.909999847412109, + "Volume": 32002700 + }, + { + "Date": "2026-03-23", + "Open": 5.0, + "Close": 5.210000038146973, + "Volume": 47842500 + }, + { + "Date": "2026-03-24", + "Open": 5.099999904632568, + "Close": 5.179999828338623, + "Volume": 30289200 + }, + { + "Date": "2026-03-25", + "Open": 5.340000152587891, + "Close": 5.099999904632568, + "Volume": 26900400 + }, + { + "Date": "2026-03-26", + "Open": 5.010000228881836, + "Close": 4.900000095367432, + "Volume": 20230100 + }, + { + "Date": "2026-03-27", + "Open": 4.809999942779541, + "Close": 4.800000190734863, + "Volume": 27253000 + }, + { + "Date": "2026-03-30", + "Open": 4.769999980926514, + "Close": 4.429999828338623, + "Volume": 33053900 + }, + { + "Date": "2026-03-31", + "Open": 4.554999828338623, + "Close": 4.679999828338623, + "Volume": 28873100 + }, + { + "Date": "2026-04-01", + "Open": 4.730000019073486, + "Close": 4.570000171661377, + "Volume": 27373000 + }, + { + "Date": "2026-04-02", + "Open": 4.380000114440918, + "Close": 4.739999771118164, + "Volume": 29245000 + }, + { + "Date": "2026-04-06", + "Open": 4.730000019073486, + "Close": 4.610000133514404, + "Volume": 20019700 + }, + { + "Date": "2026-04-07", + "Open": 4.550000190734863, + "Close": 4.550000190734863, + "Volume": 22330900 + }, + { + "Date": "2026-04-08", + "Open": 4.960000038146973, + "Close": 4.809999942779541, + "Volume": 11906804 + } + ], + "PAYX": [ + { + "Date": "2025-11-26", + "Open": 110.65929743733608, + "Close": 110.26342010498047, + "Volume": 2203500 + }, + { + "Date": "2025-11-28", + "Open": 110.25351862750597, + "Close": 110.54053497314453, + "Volume": 1244900 + }, + { + "Date": "2025-12-01", + "Open": 109.68938297817961, + "Close": 109.4023666381836, + "Volume": 5147500 + }, + { + "Date": "2025-12-02", + "Open": 109.7982571829647, + "Close": 109.63990020751953, + "Volume": 4057600 + }, + { + "Date": "2025-12-03", + "Open": 109.63989812610617, + "Close": 112.22303771972656, + "Volume": 4278700 + }, + { + "Date": "2025-12-04", + "Open": 112.46056343915846, + "Close": 110.61970520019531, + "Volume": 2152400 + }, + { + "Date": "2025-12-05", + "Open": 110.7780636462998, + "Close": 110.90672302246094, + "Volume": 2463800 + }, + { + "Date": "2025-12-08", + "Open": 110.74837424746092, + "Close": 111.29270935058594, + "Volume": 3679700 + }, + { + "Date": "2025-12-09", + "Open": 111.23333072976722, + "Close": 111.57972717285156, + "Volume": 2835900 + }, + { + "Date": "2025-12-10", + "Open": 111.43126825677884, + "Close": 111.7182846069336, + "Volume": 4022400 + }, + { + "Date": "2025-12-11", + "Open": 111.80735958263381, + "Close": 113.45027160644531, + "Volume": 2594400 + }, + { + "Date": "2025-12-12", + "Open": 114.01440608781864, + "Close": 114.26183319091797, + "Volume": 4543300 + }, + { + "Date": "2025-12-15", + "Open": 114.63793162177895, + "Close": 114.19255828857422, + "Volume": 4444700 + }, + { + "Date": "2025-12-16", + "Open": 113.95502409180699, + "Close": 114.0342025756836, + "Volume": 4114100 + }, + { + "Date": "2025-12-17", + "Open": 114.03420579307299, + "Close": 115.49897003173828, + "Volume": 5109800 + }, + { + "Date": "2025-12-18", + "Open": 115.16246980048925, + "Close": 113.06428527832031, + "Volume": 6418200 + }, + { + "Date": "2025-12-19", + "Open": 112.89603726097815, + "Close": 111.12445831298828, + "Volume": 11297800 + }, + { + "Date": "2025-12-22", + "Open": 111.66880277127723, + "Close": 113.69770050048828, + "Volume": 2927400 + }, + { + "Date": "2025-12-23", + "Open": 113.70759839267457, + "Close": 112.92572784423828, + "Volume": 3155200 + }, + { + "Date": "2025-12-24", + "Open": 112.74758378742429, + "Close": 113.40079498291016, + "Volume": 1082000 + }, + { + "Date": "2025-12-26", + "Open": 113.40079434052168, + "Close": 113.01480865478516, + "Volume": 1586000 + }, + { + "Date": "2025-12-29", + "Open": 113.01480635355652, + "Close": 112.8267593383789, + "Volume": 1518000 + }, + { + "Date": "2025-12-30", + "Open": 112.43087558289561, + "Close": 112.22303771972656, + "Volume": 2200900 + }, + { + "Date": "2025-12-31", + "Open": 111.99540737193715, + "Close": 111.0254898071289, + "Volume": 1717700 + }, + { + "Date": "2026-01-02", + "Open": 110.96610810554607, + "Close": 107.48233032226562, + "Volume": 3214700 + }, + { + "Date": "2026-01-05", + "Open": 107.48233088792784, + "Close": 108.35327911376953, + "Volume": 3286100 + }, + { + "Date": "2026-01-06", + "Open": 107.65058064869724, + "Close": 110.07537078857422, + "Volume": 2639600 + }, + { + "Date": "2026-01-07", + "Open": 110.14465052907441, + "Close": 110.48114776611328, + "Volume": 2953300 + }, + { + "Date": "2026-01-08", + "Open": 109.79825574236247, + "Close": 113.07418823242188, + "Volume": 3165600 + }, + { + "Date": "2026-01-09", + "Open": 112.8168581494031, + "Close": 112.59912109375, + "Volume": 2410600 + }, + { + "Date": "2026-01-12", + "Open": 111.72818158118238, + "Close": 111.53024291992188, + "Volume": 2055100 + }, + { + "Date": "2026-01-13", + "Open": 111.13436363113611, + "Close": 108.53143310546875, + "Volume": 2919600 + }, + { + "Date": "2026-01-14", + "Open": 108.37307479539021, + "Close": 109.15494537353516, + "Volume": 2257700 + }, + { + "Date": "2026-01-15", + "Open": 109.61020857290974, + "Close": 109.3726806640625, + "Volume": 1779400 + }, + { + "Date": "2026-01-16", + "Open": 109.73886631555887, + "Close": 110.03578186035156, + "Volume": 3421300 + }, + { + "Date": "2026-01-20", + "Open": 109.46174907154662, + "Close": 106.3144760131836, + "Volume": 3569000 + }, + { + "Date": "2026-01-21", + "Open": 105.96807767209778, + "Close": 106.08684539794922, + "Volume": 3600800 + }, + { + "Date": "2026-01-22", + "Open": 106.3243732987763, + "Close": 106.08684539794922, + "Volume": 4866000 + }, + { + "Date": "2026-01-23", + "Open": 105.7602442953663, + "Close": 105.53260803222656, + "Volume": 2629200 + }, + { + "Date": "2026-01-26", + "Open": 106.01756656554751, + "Close": 105.09713745117188, + "Volume": 2898500 + }, + { + "Date": "2026-01-27", + "Open": 103.92927989544808, + "Close": 103.86000061035156, + "Volume": 2928400 + }, + { + "Date": "2026-01-28", + "Open": 102.77999877929688, + "Close": 102.44999694824219, + "Volume": 4080400 + }, + { + "Date": "2026-01-29", + "Open": 101.9800033569336, + "Close": 102.2300033569336, + "Volume": 6082700 + }, + { + "Date": "2026-01-30", + "Open": 101.94999694824219, + "Close": 103.12999725341797, + "Volume": 4026300 + }, + { + "Date": "2026-02-02", + "Open": 103.62000274658203, + "Close": 102.47000122070312, + "Volume": 3111100 + }, + { + "Date": "2026-02-03", + "Open": 100.41999816894531, + "Close": 97.1500015258789, + "Volume": 6007800 + }, + { + "Date": "2026-02-04", + "Open": 97.0, + "Close": 98.4800033569336, + "Volume": 5376900 + }, + { + "Date": "2026-02-05", + "Open": 99.19000244140625, + "Close": 98.16999816894531, + "Volume": 3583500 + }, + { + "Date": "2026-02-06", + "Open": 98.4800033569336, + "Close": 98.52999877929688, + "Volume": 3403500 + }, + { + "Date": "2026-02-09", + "Open": 98.5199966430664, + "Close": 98.08999633789062, + "Volume": 4298800 + }, + { + "Date": "2026-02-10", + "Open": 97.04000091552734, + "Close": 99.02999877929688, + "Volume": 4655800 + }, + { + "Date": "2026-02-11", + "Open": 98.25, + "Close": 94.83999633789062, + "Volume": 5719000 + }, + { + "Date": "2026-02-12", + "Open": 94.1500015258789, + "Close": 92.47000122070312, + "Volume": 6212900 + }, + { + "Date": "2026-02-13", + "Open": 93.30999755859375, + "Close": 94.37999725341797, + "Volume": 4773800 + }, + { + "Date": "2026-02-17", + "Open": 94.70999908447266, + "Close": 93.2699966430664, + "Volume": 3632000 + }, + { + "Date": "2026-02-18", + "Open": 93.5999984741211, + "Close": 94.29000091552734, + "Volume": 2775100 + }, + { + "Date": "2026-02-19", + "Open": 94.11000061035156, + "Close": 92.33999633789062, + "Volume": 3273100 + }, + { + "Date": "2026-02-20", + "Open": 92.20999908447266, + "Close": 91.23999786376953, + "Volume": 5312500 + }, + { + "Date": "2026-02-23", + "Open": 90.44000244140625, + "Close": 87.38999938964844, + "Volume": 4910400 + }, + { + "Date": "2026-02-24", + "Open": 87.36000061035156, + "Close": 88.4800033569336, + "Volume": 4120900 + }, + { + "Date": "2026-02-25", + "Open": 88.9000015258789, + "Close": 91.2300033569336, + "Volume": 3503600 + }, + { + "Date": "2026-02-26", + "Open": 91.98999786376953, + "Close": 94.4800033569336, + "Volume": 5650100 + }, + { + "Date": "2026-02-27", + "Open": 93.18000030517578, + "Close": 93.6500015258789, + "Volume": 7012700 + }, + { + "Date": "2026-03-02", + "Open": 92.9000015258789, + "Close": 94.25, + "Volume": 3775300 + }, + { + "Date": "2026-03-03", + "Open": 93.5, + "Close": 95.55999755859375, + "Volume": 3043700 + }, + { + "Date": "2026-03-04", + "Open": 95.2300033569336, + "Close": 95.79000091552734, + "Volume": 2693900 + }, + { + "Date": "2026-03-05", + "Open": 95.88999938964844, + "Close": 98.37999725341797, + "Volume": 4169500 + }, + { + "Date": "2026-03-06", + "Open": 97.56999969482422, + "Close": 100.8499984741211, + "Volume": 5007900 + }, + { + "Date": "2026-03-09", + "Open": 99.5199966430664, + "Close": 98.30000305175781, + "Volume": 4489900 + }, + { + "Date": "2026-03-10", + "Open": 97.80000305175781, + "Close": 95.12000274658203, + "Volume": 3415000 + }, + { + "Date": "2026-03-11", + "Open": 95.70999908447266, + "Close": 94.0, + "Volume": 3439100 + }, + { + "Date": "2026-03-12", + "Open": 94.11000061035156, + "Close": 91.66999816894531, + "Volume": 3994300 + }, + { + "Date": "2026-03-13", + "Open": 92.37000274658203, + "Close": 92.61000061035156, + "Volume": 2914600 + }, + { + "Date": "2026-03-16", + "Open": 92.66999816894531, + "Close": 93.0999984741211, + "Volume": 2604500 + }, + { + "Date": "2026-03-17", + "Open": 93.80000305175781, + "Close": 92.43000030517578, + "Volume": 2817400 + }, + { + "Date": "2026-03-18", + "Open": 91.3499984741211, + "Close": 90.63999938964844, + "Volume": 3911600 + }, + { + "Date": "2026-03-19", + "Open": 91.12000274658203, + "Close": 91.70999908447266, + "Volume": 4642100 + }, + { + "Date": "2026-03-20", + "Open": 91.33999633789062, + "Close": 92.55000305175781, + "Volume": 11214900 + }, + { + "Date": "2026-03-23", + "Open": 93.30000305175781, + "Close": 93.5, + "Volume": 4935300 + }, + { + "Date": "2026-03-24", + "Open": 92.86000061035156, + "Close": 90.61000061035156, + "Volume": 5142200 + }, + { + "Date": "2026-03-25", + "Open": 95.20999908447266, + "Close": 93.36000061035156, + "Volume": 7975200 + }, + { + "Date": "2026-03-26", + "Open": 93.06999969482422, + "Close": 93.58999633789062, + "Volume": 5360200 + }, + { + "Date": "2026-03-27", + "Open": 93.25, + "Close": 91.68000030517578, + "Volume": 3583800 + }, + { + "Date": "2026-03-30", + "Open": 91.66000366210938, + "Close": 93.12000274658203, + "Volume": 3749000 + }, + { + "Date": "2026-03-31", + "Open": 94.02999877929688, + "Close": 92.12000274658203, + "Volume": 4515700 + }, + { + "Date": "2026-04-01", + "Open": 91.73999786376953, + "Close": 90.91000366210938, + "Volume": 5971000 + }, + { + "Date": "2026-04-02", + "Open": 91.1500015258789, + "Close": 91.69999694824219, + "Volume": 4514000 + }, + { + "Date": "2026-04-06", + "Open": 91.37000274658203, + "Close": 91.8499984741211, + "Volume": 2571700 + }, + { + "Date": "2026-04-07", + "Open": 91.63999938964844, + "Close": 91.61000061035156, + "Volume": 3038900 + }, + { + "Date": "2026-04-08", + "Open": 91.72000122070312, + "Close": 91.87999725341797, + "Volume": 604198 + } + ], + "PCG": [ + { + "Date": "2025-11-26", + "Open": 15.795279570083093, + "Close": 15.91456413269043, + "Volume": 24983100 + }, + { + "Date": "2025-11-28", + "Open": 16.00402738119292, + "Close": 16.023908615112305, + "Volume": 6710700 + }, + { + "Date": "2025-12-01", + "Open": 15.924506098932499, + "Close": 15.74557876586914, + "Volume": 18811800 + }, + { + "Date": "2025-12-02", + "Open": 15.81515994297698, + "Close": 15.228676795959473, + "Volume": 25697300 + }, + { + "Date": "2025-12-03", + "Open": 15.278380326161276, + "Close": 15.139214515686035, + "Volume": 32248700 + }, + { + "Date": "2025-12-04", + "Open": 15.089513369565784, + "Close": 15.238618850708008, + "Volume": 16009900 + }, + { + "Date": "2025-12-05", + "Open": 15.21873800016242, + "Close": 15.069631576538086, + "Volume": 18867400 + }, + { + "Date": "2025-12-08", + "Open": 15.089512698091, + "Close": 14.850942611694336, + "Volume": 20663200 + }, + { + "Date": "2025-12-09", + "Open": 14.91058491983219, + "Close": 14.900644302368164, + "Volume": 19074500 + }, + { + "Date": "2025-12-10", + "Open": 14.90064482565113, + "Close": 14.990108489990234, + "Volume": 24207800 + }, + { + "Date": "2025-12-11", + "Open": 15.009990082342648, + "Close": 14.741599082946777, + "Volume": 23973500 + }, + { + "Date": "2025-12-12", + "Open": 14.900644865224205, + "Close": 15.069631576538086, + "Volume": 23226500 + }, + { + "Date": "2025-12-15", + "Open": 15.109393198396619, + "Close": 15.268439292907715, + "Volume": 25631000 + }, + { + "Date": "2025-12-16", + "Open": 15.228677250810446, + "Close": 15.178976058959961, + "Volume": 27436700 + }, + { + "Date": "2025-12-17", + "Open": 15.17897580559539, + "Close": 15.586531639099121, + "Volume": 23197600 + }, + { + "Date": "2025-12-18", + "Open": 15.606411998335993, + "Close": 15.725696563720703, + "Volume": 23717900 + }, + { + "Date": "2025-12-19", + "Open": 15.735637610970064, + "Close": 15.63623332977295, + "Volume": 30608700 + }, + { + "Date": "2025-12-22", + "Open": 15.556709943236855, + "Close": 15.884742736816406, + "Volume": 16888700 + }, + { + "Date": "2025-12-23", + "Open": 15.874803003071678, + "Close": 15.765458106994629, + "Volume": 16614900 + }, + { + "Date": "2025-12-24", + "Open": 15.805219607310509, + "Close": 15.725696563720703, + "Volume": 8307400 + }, + { + "Date": "2025-12-26", + "Open": 15.745578254881236, + "Close": 15.675995826721191, + "Volume": 8385700 + }, + { + "Date": "2025-12-29", + "Open": 15.715757457396935, + "Close": 15.894683837890625, + "Volume": 9680500 + }, + { + "Date": "2025-12-30", + "Open": 15.934446830852846, + "Close": 15.984148025512695, + "Volume": 8731700 + }, + { + "Date": "2025-12-31", + "Open": 16.004089344910234, + "Close": 16.024032592773438, + "Volume": 8677900 + }, + { + "Date": "2026-01-02", + "Open": 16.14369006213585, + "Close": 16.223461151123047, + "Volume": 16112900 + }, + { + "Date": "2026-01-05", + "Open": 16.18357473453188, + "Close": 16.083860397338867, + "Volume": 23071300 + }, + { + "Date": "2026-01-06", + "Open": 16.05394741702599, + "Close": 16.103803634643555, + "Volume": 20980200 + }, + { + "Date": "2026-01-07", + "Open": 16.153662150671945, + "Close": 15.465635299682617, + "Volume": 25686500 + }, + { + "Date": "2026-01-08", + "Open": 15.475606796447051, + "Close": 15.675034523010254, + "Volume": 24692700 + }, + { + "Date": "2026-01-09", + "Open": 15.734862287307735, + "Close": 15.804662704467773, + "Volume": 10633800 + }, + { + "Date": "2026-01-12", + "Open": 15.734862376386006, + "Close": 15.655091285705566, + "Volume": 13628200 + }, + { + "Date": "2026-01-13", + "Open": 15.704948436107458, + "Close": 15.685005187988281, + "Volume": 26858000 + }, + { + "Date": "2026-01-14", + "Open": 15.62517735903149, + "Close": 15.66506290435791, + "Volume": 17818200 + }, + { + "Date": "2026-01-15", + "Open": 15.85451896322516, + "Close": 15.734862327575684, + "Volume": 24230600 + }, + { + "Date": "2026-01-16", + "Open": 15.704948509833445, + "Close": 15.565348625183105, + "Volume": 15374800 + }, + { + "Date": "2026-01-20", + "Open": 15.645119943411984, + "Close": 15.206378936767578, + "Volume": 27144100 + }, + { + "Date": "2026-01-21", + "Open": 15.505520081622539, + "Close": 15.126606941223145, + "Volume": 25331300 + }, + { + "Date": "2026-01-22", + "Open": 15.19640644577504, + "Close": 15.056807518005371, + "Volume": 35525700 + }, + { + "Date": "2026-01-23", + "Open": 15.096693146488331, + "Close": 14.907236099243164, + "Volume": 30237000 + }, + { + "Date": "2026-01-26", + "Open": 14.937149882991653, + "Close": 15.146549224853516, + "Volume": 18885600 + }, + { + "Date": "2026-01-27", + "Open": 15.096693021202405, + "Close": 15.126606941223145, + "Volume": 18947900 + }, + { + "Date": "2026-01-28", + "Open": 15.10666383237066, + "Close": 14.887293815612793, + "Volume": 18603600 + }, + { + "Date": "2026-01-29", + "Open": 14.967064771471227, + "Close": 15.1166353225708, + "Volume": 29697500 + }, + { + "Date": "2026-01-30", + "Open": 15.176464910243288, + "Close": 15.375892639160156, + "Volume": 26570800 + }, + { + "Date": "2026-02-02", + "Open": 15.3858635022511, + "Close": 15.036864280700684, + "Volume": 24311000 + }, + { + "Date": "2026-02-03", + "Open": 14.996979527469621, + "Close": 15.296121597290039, + "Volume": 22016900 + }, + { + "Date": "2026-02-04", + "Open": 15.425749330159878, + "Close": 16.183574676513672, + "Volume": 34107300 + }, + { + "Date": "2026-02-05", + "Open": 16.253374115596205, + "Close": 16.23343276977539, + "Volume": 18050800 + }, + { + "Date": "2026-02-06", + "Open": 16.3929748741545, + "Close": 16.35308837890625, + "Volume": 15432900 + }, + { + "Date": "2026-02-09", + "Open": 16.243404351898867, + "Close": 16.303232192993164, + "Volume": 13487800 + }, + { + "Date": "2026-02-10", + "Open": 16.37303142810463, + "Close": 16.70208740234375, + "Volume": 16598400 + }, + { + "Date": "2026-02-11", + "Open": 16.75194342419995, + "Close": 17.05108642578125, + "Volume": 23676200 + }, + { + "Date": "2026-02-12", + "Open": 17.19068509758138, + "Close": 17.509769439697266, + "Volume": 42926300 + }, + { + "Date": "2026-02-13", + "Open": 17.79894236904161, + "Close": 18.108055114746094, + "Volume": 30417200 + }, + { + "Date": "2026-02-17", + "Open": 18.247654142515298, + "Close": 17.968456268310547, + "Volume": 25974700 + }, + { + "Date": "2026-02-18", + "Open": 17.988399602982447, + "Close": 17.828855514526367, + "Volume": 18459600 + }, + { + "Date": "2026-02-19", + "Open": 17.828855378905335, + "Close": 18.048227310180664, + "Volume": 20976100 + }, + { + "Date": "2026-02-20", + "Open": 18.167882835743825, + "Close": 18.307483673095703, + "Volume": 17149500 + }, + { + "Date": "2026-02-23", + "Open": 18.397226311550515, + "Close": 18.427139282226562, + "Volume": 14152900 + }, + { + "Date": "2026-02-24", + "Open": 18.467025669232005, + "Close": 18.606624603271484, + "Volume": 11934700 + }, + { + "Date": "2026-02-25", + "Open": 18.606624608752444, + "Close": 18.59665298461914, + "Volume": 13712500 + }, + { + "Date": "2026-02-26", + "Open": 18.666452310436963, + "Close": 18.82599449157715, + "Volume": 19459200 + }, + { + "Date": "2026-02-27", + "Open": 18.825994421699235, + "Close": 18.94565200805664, + "Volume": 26572900 + }, + { + "Date": "2026-03-02", + "Open": 18.925708695944373, + "Close": 19.05533790588379, + "Volume": 18103200 + }, + { + "Date": "2026-03-03", + "Open": 18.736253657368497, + "Close": 18.865880966186523, + "Volume": 18532800 + }, + { + "Date": "2026-03-04", + "Open": 18.945652078378696, + "Close": 18.82599449157715, + "Volume": 19682300 + }, + { + "Date": "2026-03-05", + "Open": 18.546797091827433, + "Close": 18.078140258789062, + "Volume": 38296500 + }, + { + "Date": "2026-03-06", + "Open": 17.998369138134493, + "Close": 18.12799835205078, + "Volume": 23307900 + }, + { + "Date": "2026-03-09", + "Open": 18.506910571482642, + "Close": 18.118026733398438, + "Volume": 21484900 + }, + { + "Date": "2026-03-10", + "Open": 18.068170480320912, + "Close": 18.167882919311523, + "Volume": 18104000 + }, + { + "Date": "2026-03-11", + "Open": 18.098083501746856, + "Close": 18.088111877441406, + "Volume": 21466400 + }, + { + "Date": "2026-03-12", + "Open": 18.04822732721474, + "Close": 18.018312454223633, + "Volume": 23202200 + }, + { + "Date": "2026-03-13", + "Open": 18.21774109151939, + "Close": 18.088111877441406, + "Volume": 19011500 + }, + { + "Date": "2026-03-16", + "Open": 18.337396588408613, + "Close": 18.397226333618164, + "Volume": 24283000 + }, + { + "Date": "2026-03-17", + "Open": 18.62656804094082, + "Close": 18.307483673095703, + "Volume": 26443800 + }, + { + "Date": "2026-03-18", + "Open": 18.387254883714977, + "Close": 18.118026733398438, + "Volume": 31449200 + }, + { + "Date": "2026-03-19", + "Open": 18.068170502566616, + "Close": 18.137969970703125, + "Volume": 21381100 + }, + { + "Date": "2026-03-20", + "Open": 18.187824755573626, + "Close": 17.270456314086914, + "Volume": 46476700 + }, + { + "Date": "2026-03-23", + "Open": 17.041114640455497, + "Close": 17.340255737304688, + "Volume": 40325000 + }, + { + "Date": "2026-03-24", + "Open": 17.220600088800154, + "Close": 17.2903995513916, + "Volume": 21583500 + }, + { + "Date": "2026-03-25", + "Open": 17.459913292941472, + "Close": 17.390113830566406, + "Volume": 15541100 + }, + { + "Date": "2026-03-26", + "Open": 17.370170622902762, + "Close": 17.320314407348633, + "Volume": 18870900 + }, + { + "Date": "2026-03-27", + "Open": 17.32031451625493, + "Close": 17.120885848999023, + "Volume": 18507700 + }, + { + "Date": "2026-03-30", + "Open": 17.420026774374463, + "Close": 17.42999839782715, + "Volume": 17228400 + }, + { + "Date": "2026-03-31", + "Open": 17.56999969482422, + "Close": 17.56999969482422, + "Volume": 28554600 + }, + { + "Date": "2026-04-01", + "Open": 17.540000915527344, + "Close": 17.75, + "Volume": 15616600 + }, + { + "Date": "2026-04-02", + "Open": 17.690000534057617, + "Close": 17.770000457763672, + "Volume": 14316300 + }, + { + "Date": "2026-04-06", + "Open": 17.68000030517578, + "Close": 17.670000076293945, + "Volume": 13202200 + }, + { + "Date": "2026-04-07", + "Open": 17.56999969482422, + "Close": 17.6200008392334, + "Volume": 18662200 + }, + { + "Date": "2026-04-08", + "Open": 17.709999084472656, + "Close": 17.9950008392334, + "Volume": 4863221 + } + ], + "PCAR": [ + { + "Date": "2025-11-26", + "Open": 103.06764641732646, + "Close": 103.36310577392578, + "Volume": 2205500 + }, + { + "Date": "2025-11-28", + "Open": 103.19568169515853, + "Close": 103.82600402832031, + "Volume": 993100 + }, + { + "Date": "2025-12-01", + "Open": 102.40778485996249, + "Close": 102.39793395996094, + "Volume": 3446800 + }, + { + "Date": "2025-12-02", + "Open": 102.57520634509842, + "Close": 104.28889465332031, + "Volume": 3057300 + }, + { + "Date": "2025-12-03", + "Open": 103.96388225205438, + "Close": 106.8988265991211, + "Volume": 3706700 + }, + { + "Date": "2025-12-04", + "Open": 107.39127191802925, + "Close": 106.85943603515625, + "Volume": 4429300 + }, + { + "Date": "2025-12-05", + "Open": 106.73140297379976, + "Close": 108.6617660522461, + "Volume": 3093900 + }, + { + "Date": "2025-12-08", + "Open": 108.99661428553101, + "Close": 108.06098175048828, + "Volume": 4499900 + }, + { + "Date": "2025-12-09", + "Open": 107.37156683871805, + "Close": 107.26323699951172, + "Volume": 3104200 + }, + { + "Date": "2025-12-10", + "Open": 106.9086733738947, + "Close": 111.76412963867188, + "Volume": 4199700 + }, + { + "Date": "2025-12-11", + "Open": 111.76413349601854, + "Close": 111.08456420898438, + "Volume": 3853500 + }, + { + "Date": "2025-12-12", + "Open": 111.5277592773819, + "Close": 109.87316131591797, + "Volume": 3343300 + }, + { + "Date": "2025-12-15", + "Open": 110.88758313929758, + "Close": 111.25199127197266, + "Volume": 4655200 + }, + { + "Date": "2025-12-16", + "Open": 111.60655246211465, + "Close": 110.46409606933594, + "Volume": 3532100 + }, + { + "Date": "2025-12-17", + "Open": 110.00119840694248, + "Close": 109.94210052490234, + "Volume": 3060500 + }, + { + "Date": "2025-12-18", + "Open": 110.21786822679123, + "Close": 109.8140640258789, + "Volume": 4408200 + }, + { + "Date": "2025-12-19", + "Open": 110.65189699556143, + "Close": 111.28025817871094, + "Volume": 9174200 + }, + { + "Date": "2025-12-22", + "Open": 111.59942745174274, + "Close": 112.51703643798828, + "Volume": 2027700 + }, + { + "Date": "2025-12-23", + "Open": 112.43724982245494, + "Close": 111.42987060546875, + "Volume": 1875300 + }, + { + "Date": "2025-12-24", + "Open": 111.55952658317578, + "Close": 111.22041320800781, + "Volume": 720700 + }, + { + "Date": "2025-12-26", + "Open": 111.23038411159578, + "Close": 111.49968719482422, + "Volume": 937100 + }, + { + "Date": "2025-12-29", + "Open": 111.42986825082684, + "Close": 111.15059661865234, + "Volume": 1632200 + }, + { + "Date": "2025-12-30", + "Open": 110.94113992654907, + "Close": 110.67183685302734, + "Volume": 1418400 + }, + { + "Date": "2025-12-31", + "Open": 110.60202227871996, + "Close": 109.2256088256836, + "Volume": 2103100 + }, + { + "Date": "2026-01-02", + "Open": 109.50487892626825, + "Close": 111.27027893066406, + "Volume": 3809300 + }, + { + "Date": "2026-01-05", + "Open": 111.24035754306199, + "Close": 112.62674713134766, + "Volume": 3149700 + }, + { + "Date": "2026-01-06", + "Open": 113.19526676702357, + "Close": 116.77594757080078, + "Volume": 6441100 + }, + { + "Date": "2026-01-07", + "Open": 116.46674826411416, + "Close": 115.00057220458984, + "Volume": 2938500 + }, + { + "Date": "2026-01-08", + "Open": 113.52441332757655, + "Close": 117.89303588867188, + "Volume": 2745500 + }, + { + "Date": "2026-01-09", + "Open": 117.85314825132824, + "Close": 118.49148559570312, + "Volume": 1995300 + }, + { + "Date": "2026-01-12", + "Open": 117.44420378869063, + "Close": 118.15235900878906, + "Volume": 2866500 + }, + { + "Date": "2026-01-13", + "Open": 118.1523603860487, + "Close": 119.11984252929688, + "Volume": 2709600 + }, + { + "Date": "2026-01-14", + "Open": 119.13979207679137, + "Close": 118.69096374511719, + "Volume": 3442400 + }, + { + "Date": "2026-01-15", + "Open": 119.71828713603836, + "Close": 121.60337829589844, + "Volume": 3561300 + }, + { + "Date": "2026-01-16", + "Open": 121.66322293005999, + "Close": 121.04483032226562, + "Volume": 3325900 + }, + { + "Date": "2026-01-20", + "Open": 119.49885277802889, + "Close": 119.0699691772461, + "Volume": 2124300 + }, + { + "Date": "2026-01-21", + "Open": 119.72825675968537, + "Close": 122.93989562988281, + "Volume": 3005700 + }, + { + "Date": "2026-01-22", + "Open": 123.29896220881477, + "Close": 123.2391128540039, + "Volume": 2810300 + }, + { + "Date": "2026-01-23", + "Open": 122.94986497093618, + "Close": 121.68316650390625, + "Volume": 2355000 + }, + { + "Date": "2026-01-26", + "Open": 121.37397737958716, + "Close": 121.79288482666016, + "Volume": 3142700 + }, + { + "Date": "2026-01-27", + "Open": 116.19744947333747, + "Close": 120.49625396728516, + "Volume": 5224300 + }, + { + "Date": "2026-01-28", + "Open": 122.29158914967113, + "Close": 122.74041748046875, + "Volume": 3930700 + }, + { + "Date": "2026-01-29", + "Open": 122.919946532376, + "Close": 122.99974060058594, + "Volume": 4478500 + }, + { + "Date": "2026-01-30", + "Open": 121.57345730945353, + "Close": 122.59081268310547, + "Volume": 2374000 + }, + { + "Date": "2026-02-02", + "Open": 121.7230667284786, + "Close": 124.28639221191406, + "Volume": 2944500 + }, + { + "Date": "2026-02-03", + "Open": 124.52576594058355, + "Close": 127.5678482055664, + "Volume": 4138100 + }, + { + "Date": "2026-02-04", + "Open": 128.88441639404462, + "Close": 128.445556640625, + "Volume": 6078000 + }, + { + "Date": "2026-02-05", + "Open": 127.76733039393895, + "Close": 127.0890884399414, + "Volume": 4253300 + }, + { + "Date": "2026-02-06", + "Open": 127.28857492475522, + "Close": 127.01927185058594, + "Volume": 4392300 + }, + { + "Date": "2026-02-09", + "Open": 126.40088963432834, + "Close": 126.92951202392578, + "Volume": 3069300 + }, + { + "Date": "2026-02-10", + "Open": 126.84972043763318, + "Close": 126.74000549316406, + "Volume": 2281600 + }, + { + "Date": "2026-02-11", + "Open": 126.7300033569336, + "Close": 129.47999572753906, + "Volume": 3286800 + }, + { + "Date": "2026-02-12", + "Open": 130.3699951171875, + "Close": 124.83999633789062, + "Volume": 3784900 + }, + { + "Date": "2026-02-13", + "Open": 124.80000305175781, + "Close": 127.0, + "Volume": 3367600 + }, + { + "Date": "2026-02-17", + "Open": 126.80999755859375, + "Close": 126.5199966430664, + "Volume": 2850200 + }, + { + "Date": "2026-02-18", + "Open": 126.80999755859375, + "Close": 125.16999816894531, + "Volume": 3285200 + }, + { + "Date": "2026-02-19", + "Open": 125.12000274658203, + "Close": 124.9000015258789, + "Volume": 3799200 + }, + { + "Date": "2026-02-20", + "Open": 124.13999938964844, + "Close": 128.4600067138672, + "Volume": 3452100 + }, + { + "Date": "2026-02-23", + "Open": 127.83999633789062, + "Close": 126.05999755859375, + "Volume": 2461300 + }, + { + "Date": "2026-02-24", + "Open": 125.93000030517578, + "Close": 126.25, + "Volume": 3375700 + }, + { + "Date": "2026-02-25", + "Open": 126.70999908447266, + "Close": 124.58000183105469, + "Volume": 3830700 + }, + { + "Date": "2026-02-26", + "Open": 125.16999816894531, + "Close": 124.08000183105469, + "Volume": 3847000 + }, + { + "Date": "2026-02-27", + "Open": 123.08999633789062, + "Close": 126.08999633789062, + "Volume": 5249500 + }, + { + "Date": "2026-03-02", + "Open": 124.63999938964844, + "Close": 124.43000030517578, + "Volume": 2655000 + }, + { + "Date": "2026-03-03", + "Open": 123.05000305175781, + "Close": 121.19000244140625, + "Volume": 2649400 + }, + { + "Date": "2026-03-04", + "Open": 124.55999755859375, + "Close": 124.91999816894531, + "Volume": 4847900 + }, + { + "Date": "2026-03-05", + "Open": 123.19000244140625, + "Close": 123.33999633789062, + "Volume": 3734600 + }, + { + "Date": "2026-03-06", + "Open": 120.87000274658203, + "Close": 120.43000030517578, + "Volume": 3453500 + }, + { + "Date": "2026-03-09", + "Open": 118.79000091552734, + "Close": 120.66999816894531, + "Volume": 3473600 + }, + { + "Date": "2026-03-10", + "Open": 120.2699966430664, + "Close": 119.0199966430664, + "Volume": 2122400 + }, + { + "Date": "2026-03-11", + "Open": 118.30000305175781, + "Close": 118.12000274658203, + "Volume": 1812100 + }, + { + "Date": "2026-03-12", + "Open": 117.33000183105469, + "Close": 116.81999969482422, + "Volume": 2690600 + }, + { + "Date": "2026-03-13", + "Open": 117.81999969482422, + "Close": 115.33999633789062, + "Volume": 2629900 + }, + { + "Date": "2026-03-16", + "Open": 116.2300033569336, + "Close": 115.62999725341797, + "Volume": 2603700 + }, + { + "Date": "2026-03-17", + "Open": 115.70999908447266, + "Close": 115.43000030517578, + "Volume": 1867400 + }, + { + "Date": "2026-03-18", + "Open": 115.43000030517578, + "Close": 114.69000244140625, + "Volume": 1727000 + }, + { + "Date": "2026-03-19", + "Open": 114.41999816894531, + "Close": 112.8499984741211, + "Volume": 2520800 + }, + { + "Date": "2026-03-20", + "Open": 112.62000274658203, + "Close": 111.26000213623047, + "Volume": 5411900 + }, + { + "Date": "2026-03-23", + "Open": 114.55000305175781, + "Close": 114.31999969482422, + "Volume": 2848600 + }, + { + "Date": "2026-03-24", + "Open": 113.11000061035156, + "Close": 115.80000305175781, + "Volume": 1860200 + }, + { + "Date": "2026-03-25", + "Open": 116.97000122070312, + "Close": 116.33999633789062, + "Volume": 2967900 + }, + { + "Date": "2026-03-26", + "Open": 116.08999633789062, + "Close": 115.33000183105469, + "Volume": 2492700 + }, + { + "Date": "2026-03-27", + "Open": 115.19000244140625, + "Close": 112.75, + "Volume": 2376900 + }, + { + "Date": "2026-03-30", + "Open": 114.01000213623047, + "Close": 112.47000122070312, + "Volume": 2193600 + }, + { + "Date": "2026-03-31", + "Open": 113.7699966430664, + "Close": 115.5, + "Volume": 2459800 + }, + { + "Date": "2026-04-01", + "Open": 115.77999877929688, + "Close": 117.6500015258789, + "Volume": 2646200 + }, + { + "Date": "2026-04-02", + "Open": 115.72000122070312, + "Close": 118.31999969482422, + "Volume": 2068200 + }, + { + "Date": "2026-04-06", + "Open": 117.87999725341797, + "Close": 118.31999969482422, + "Volume": 2095100 + }, + { + "Date": "2026-04-07", + "Open": 117.68000030517578, + "Close": 118.19999694824219, + "Volume": 1779100 + }, + { + "Date": "2026-04-08", + "Open": 120.30000305175781, + "Close": 122.68499755859375, + "Volume": 452927 + } + ], + "PEG": [ + { + "Date": "2025-11-26", + "Open": 80.96597303241398, + "Close": 81.9304428100586, + "Volume": 1529200 + }, + { + "Date": "2025-11-28", + "Open": 81.93044231306955, + "Close": 82.19615936279297, + "Volume": 1335000 + }, + { + "Date": "2025-12-01", + "Open": 81.58598188824683, + "Close": 80.27706146240234, + "Volume": 2889900 + }, + { + "Date": "2025-12-02", + "Open": 80.46405964094086, + "Close": 79.40117645263672, + "Volume": 2878600 + }, + { + "Date": "2025-12-03", + "Open": 79.45038036669892, + "Close": 79.26338958740234, + "Volume": 3278200 + }, + { + "Date": "2025-12-04", + "Open": 79.34212968613957, + "Close": 79.48974609375, + "Volume": 2066500 + }, + { + "Date": "2025-12-05", + "Open": 79.0960917672396, + "Close": 78.30876922607422, + "Volume": 4567700 + }, + { + "Date": "2025-12-08", + "Open": 78.30877227685636, + "Close": 77.50177001953125, + "Volume": 3340100 + }, + { + "Date": "2025-12-09", + "Open": 78.04305514774282, + "Close": 78.07257843017578, + "Volume": 4204900 + }, + { + "Date": "2025-12-10", + "Open": 78.39993833172669, + "Close": 78.06265258789062, + "Volume": 2554600 + }, + { + "Date": "2025-12-11", + "Open": 77.97336720315924, + "Close": 78.33049774169922, + "Volume": 3297200 + }, + { + "Date": "2025-12-12", + "Open": 78.53882150343722, + "Close": 78.26105499267578, + "Volume": 3859100 + }, + { + "Date": "2025-12-15", + "Open": 79.09436121011902, + "Close": 79.9574203491211, + "Volume": 3003600 + }, + { + "Date": "2025-12-16", + "Open": 80.08638782759989, + "Close": 79.29276275634766, + "Volume": 3217000 + }, + { + "Date": "2025-12-17", + "Open": 79.29276355169037, + "Close": 79.2729263305664, + "Volume": 3462900 + }, + { + "Date": "2025-12-18", + "Open": 79.94749569173487, + "Close": 80.0169448852539, + "Volume": 3904100 + }, + { + "Date": "2025-12-19", + "Open": 79.89790477099427, + "Close": 79.37213134765625, + "Volume": 6336000 + }, + { + "Date": "2025-12-22", + "Open": 79.43164996494762, + "Close": 80.07646942138672, + "Volume": 2982900 + }, + { + "Date": "2025-12-23", + "Open": 80.00702749548748, + "Close": 79.78878021240234, + "Volume": 2571600 + }, + { + "Date": "2025-12-24", + "Open": 79.79870290318402, + "Close": 80.07646942138672, + "Volume": 749900 + }, + { + "Date": "2025-12-26", + "Open": 80.06654826696371, + "Close": 79.74909973144531, + "Volume": 910300 + }, + { + "Date": "2025-12-29", + "Open": 79.8383822715674, + "Close": 80.04670715332031, + "Volume": 2069400 + }, + { + "Date": "2025-12-30", + "Open": 79.99710193334597, + "Close": 80.26495361328125, + "Volume": 1269100 + }, + { + "Date": "2025-12-31", + "Open": 80.29471762511139, + "Close": 79.65982055664062, + "Volume": 1606200 + }, + { + "Date": "2026-01-02", + "Open": 80.14591207923924, + "Close": 80.34431457519531, + "Volume": 1782700 + }, + { + "Date": "2026-01-05", + "Open": 80.14591068616242, + "Close": 78.70746612548828, + "Volume": 3698400 + }, + { + "Date": "2026-01-06", + "Open": 78.70746406907304, + "Close": 77.9733657836914, + "Volume": 2778300 + }, + { + "Date": "2026-01-07", + "Open": 78.57850431856563, + "Close": 76.96150207519531, + "Volume": 3075400 + }, + { + "Date": "2026-01-08", + "Open": 77.0607052674656, + "Close": 76.81269836425781, + "Volume": 2988900 + }, + { + "Date": "2026-01-09", + "Open": 77.3483881040825, + "Close": 78.05272674560547, + "Volume": 3737700 + }, + { + "Date": "2026-01-12", + "Open": 77.73528128518893, + "Close": 77.9733657836914, + "Volume": 2790900 + }, + { + "Date": "2026-01-13", + "Open": 77.55671488383982, + "Close": 78.10233306884766, + "Volume": 2292700 + }, + { + "Date": "2026-01-14", + "Open": 78.06265177185334, + "Close": 78.28089904785156, + "Volume": 3501100 + }, + { + "Date": "2026-01-15", + "Open": 78.61818845266548, + "Close": 78.77691650390625, + "Volume": 2468300 + }, + { + "Date": "2026-01-16", + "Open": 78.3106580964655, + "Close": 78.78682708740234, + "Volume": 3469500 + }, + { + "Date": "2026-01-20", + "Open": 79.32252100789638, + "Close": 78.73722839355469, + "Volume": 4487400 + }, + { + "Date": "2026-01-21", + "Open": 79.33244325143302, + "Close": 79.134033203125, + "Volume": 4529100 + }, + { + "Date": "2026-01-22", + "Open": 78.70746386072574, + "Close": 78.7669906616211, + "Volume": 4448900 + }, + { + "Date": "2026-01-23", + "Open": 78.61818222752593, + "Close": 77.65591430664062, + "Volume": 3367000 + }, + { + "Date": "2026-01-26", + "Open": 77.59639982418764, + "Close": 78.41978454589844, + "Volume": 2325200 + }, + { + "Date": "2026-01-27", + "Open": 78.24121619689451, + "Close": 79.77885437011719, + "Volume": 2534400 + }, + { + "Date": "2026-01-28", + "Open": 79.78877911248976, + "Close": 80.80064392089844, + "Volume": 3638000 + }, + { + "Date": "2026-01-29", + "Open": 81.15777241210908, + "Close": 81.34626007080078, + "Volume": 4253900 + }, + { + "Date": "2026-01-30", + "Open": 80.94944894941327, + "Close": 81.7033920288086, + "Volume": 4723000 + }, + { + "Date": "2026-02-02", + "Open": 81.44546138563467, + "Close": 79.66973114013672, + "Volume": 4488000 + }, + { + "Date": "2026-02-03", + "Open": 79.89790234759845, + "Close": 80.9097671508789, + "Volume": 2641800 + }, + { + "Date": "2026-02-04", + "Open": 81.33634054381518, + "Close": 79.50109100341797, + "Volume": 4319200 + }, + { + "Date": "2026-02-05", + "Open": 79.96734723519894, + "Close": 79.15388488769531, + "Volume": 3113300 + }, + { + "Date": "2026-02-06", + "Open": 80.24511117483856, + "Close": 80.00702667236328, + "Volume": 1715700 + }, + { + "Date": "2026-02-09", + "Open": 79.80861530783596, + "Close": 80.53279876708984, + "Volume": 1635100 + }, + { + "Date": "2026-02-10", + "Open": 80.70144029060127, + "Close": 82.53668975830078, + "Volume": 1481900 + }, + { + "Date": "2026-02-11", + "Open": 82.53669519371269, + "Close": 83.4791259765625, + "Volume": 1801200 + }, + { + "Date": "2026-02-12", + "Open": 83.47912242228874, + "Close": 83.86601257324219, + "Volume": 2201300 + }, + { + "Date": "2026-02-13", + "Open": 83.86601466763827, + "Close": 85.68142700195312, + "Volume": 3467500 + }, + { + "Date": "2026-02-17", + "Open": 86.52464948402545, + "Close": 86.25679779052734, + "Volume": 2798800 + }, + { + "Date": "2026-02-18", + "Open": 86.13775590848373, + "Close": 83.68744659423828, + "Volume": 2403400 + }, + { + "Date": "2026-02-19", + "Open": 84.04457976305851, + "Close": 84.9969253540039, + "Volume": 1672800 + }, + { + "Date": "2026-02-20", + "Open": 85.26476989042357, + "Close": 84.88780212402344, + "Volume": 2663300 + }, + { + "Date": "2026-02-23", + "Open": 85.3441283352854, + "Close": 85.62189483642578, + "Volume": 1946900 + }, + { + "Date": "2026-02-24", + "Open": 85.57230450756997, + "Close": 85.55245971679688, + "Volume": 1773000 + }, + { + "Date": "2026-02-25", + "Open": 85.81038798359285, + "Close": 85.28461456298828, + "Volume": 3092400 + }, + { + "Date": "2026-02-26", + "Open": 85.81038492584469, + "Close": 85.16556549072266, + "Volume": 4046200 + }, + { + "Date": "2026-02-27", + "Open": 85.24492869750203, + "Close": 85.3838119506836, + "Volume": 3866100 + }, + { + "Date": "2026-03-02", + "Open": 85.27469147819566, + "Close": 83.82633209228516, + "Volume": 3691100 + }, + { + "Date": "2026-03-03", + "Open": 82.53669108028232, + "Close": 83.29063415527344, + "Volume": 3399600 + }, + { + "Date": "2026-03-04", + "Open": 83.15174904615375, + "Close": 83.24103546142578, + "Volume": 3386800 + }, + { + "Date": "2026-03-05", + "Open": 82.71525786660021, + "Close": 83.2509536743164, + "Volume": 3249400 + }, + { + "Date": "2026-03-06", + "Open": 82.78470234750108, + "Close": 82.68550109863281, + "Volume": 2160100 + }, + { + "Date": "2026-03-09", + "Open": 82.62597446444215, + "Close": 83.3699951171875, + "Volume": 3023700 + }, + { + "Date": "2026-03-10", + "Open": 83.19999694824219, + "Close": 83.2699966430664, + "Volume": 2541100 + }, + { + "Date": "2026-03-11", + "Open": 83.0, + "Close": 82.30999755859375, + "Volume": 2564300 + }, + { + "Date": "2026-03-12", + "Open": 82.44000244140625, + "Close": 82.47000122070312, + "Volume": 2597700 + }, + { + "Date": "2026-03-13", + "Open": 83.31999969482422, + "Close": 83.7300033569336, + "Volume": 2396800 + }, + { + "Date": "2026-03-16", + "Open": 84.75, + "Close": 84.87999725341797, + "Volume": 2216400 + }, + { + "Date": "2026-03-17", + "Open": 85.5, + "Close": 84.73999786376953, + "Volume": 2239500 + }, + { + "Date": "2026-03-18", + "Open": 84.44000244140625, + "Close": 84.20999908447266, + "Volume": 2201400 + }, + { + "Date": "2026-03-19", + "Open": 83.66999816894531, + "Close": 82.77999877929688, + "Volume": 3286200 + }, + { + "Date": "2026-03-20", + "Open": 82.70999908447266, + "Close": 79.44000244140625, + "Volume": 7033100 + }, + { + "Date": "2026-03-23", + "Open": 80.6500015258789, + "Close": 79.81999969482422, + "Volume": 2329000 + }, + { + "Date": "2026-03-24", + "Open": 79.20999908447266, + "Close": 80.19000244140625, + "Volume": 4807300 + }, + { + "Date": "2026-03-25", + "Open": 81.0, + "Close": 81.06999969482422, + "Volume": 3752500 + }, + { + "Date": "2026-03-26", + "Open": 80.62000274658203, + "Close": 80.5, + "Volume": 1853000 + }, + { + "Date": "2026-03-27", + "Open": 80.58000183105469, + "Close": 80.70999908447266, + "Volume": 2188400 + }, + { + "Date": "2026-03-30", + "Open": 81.86000061035156, + "Close": 81.38999938964844, + "Volume": 2650100 + }, + { + "Date": "2026-03-31", + "Open": 81.7300033569336, + "Close": 80.94999694824219, + "Volume": 3464700 + }, + { + "Date": "2026-04-01", + "Open": 80.44999694824219, + "Close": 81.2300033569336, + "Volume": 2441200 + }, + { + "Date": "2026-04-02", + "Open": 81.2300033569336, + "Close": 81.81999969482422, + "Volume": 1984600 + }, + { + "Date": "2026-04-06", + "Open": 81.58000183105469, + "Close": 81.05000305175781, + "Volume": 1573200 + }, + { + "Date": "2026-04-07", + "Open": 80.8499984741211, + "Close": 81.61000061035156, + "Volume": 1837500 + }, + { + "Date": "2026-04-08", + "Open": 81.5199966430664, + "Close": 82.43000030517578, + "Volume": 506678 + } + ], + "PFE": [ + { + "Date": "2025-11-26", + "Open": 25.276591038515374, + "Close": 25.28642463684082, + "Volume": 33461000 + }, + { + "Date": "2025-11-28", + "Open": 25.42411966213299, + "Close": 25.31593132019043, + "Volume": 22627600 + }, + { + "Date": "2025-12-01", + "Open": 25.335602840842977, + "Close": 24.853675842285156, + "Volume": 53198600 + }, + { + "Date": "2025-12-02", + "Open": 24.902850325329663, + "Close": 24.73565101623535, + "Volume": 43827000 + }, + { + "Date": "2025-12-03", + "Open": 24.902850008265155, + "Close": 25.148731231689453, + "Volume": 56121200 + }, + { + "Date": "2025-12-04", + "Open": 25.207742029420388, + "Close": 25.27659034729004, + "Volume": 35454000 + }, + { + "Date": "2025-12-05", + "Open": 25.345437623236815, + "Close": 25.601154327392578, + "Volume": 47443700 + }, + { + "Date": "2025-12-08", + "Open": 25.61099018598538, + "Close": 25.34543800354004, + "Volume": 45209300 + }, + { + "Date": "2025-12-09", + "Open": 25.571647145772864, + "Close": 24.91268539428711, + "Volume": 43483800 + }, + { + "Date": "2025-12-10", + "Open": 25.07004917506932, + "Close": 25.35527229309082, + "Volume": 43635400 + }, + { + "Date": "2025-12-11", + "Open": 25.374942779541016, + "Close": 25.374942779541016, + "Volume": 35570200 + }, + { + "Date": "2025-12-12", + "Open": 25.414284474878123, + "Close": 25.42411994934082, + "Volume": 51599700 + }, + { + "Date": "2025-12-15", + "Open": 25.394613252115963, + "Close": 25.994564056396484, + "Volume": 60360000 + }, + { + "Date": "2025-12-16", + "Open": 26.00439970335835, + "Close": 25.109392166137695, + "Volume": 111695500 + }, + { + "Date": "2025-12-17", + "Open": 24.981531981338083, + "Close": 24.627464294433594, + "Volume": 61255300 + }, + { + "Date": "2025-12-18", + "Open": 24.59795787222286, + "Close": 24.627464294433594, + "Volume": 47062500 + }, + { + "Date": "2025-12-19", + "Open": 24.597959106188682, + "Close": 24.774993896484375, + "Volume": 87590000 + }, + { + "Date": "2025-12-22", + "Open": 24.784828877143212, + "Close": 24.794662475585938, + "Volume": 38758900 + }, + { + "Date": "2025-12-23", + "Open": 24.84383900508244, + "Close": 24.4700984954834, + "Volume": 43692900 + }, + { + "Date": "2025-12-24", + "Open": 24.509441660829314, + "Close": 24.617630004882812, + "Volume": 19328500 + }, + { + "Date": "2025-12-26", + "Open": 24.607793114965116, + "Close": 24.676639556884766, + "Volume": 21617800 + }, + { + "Date": "2025-12-29", + "Open": 24.637298817806297, + "Close": 24.588123321533203, + "Volume": 33067700 + }, + { + "Date": "2025-12-30", + "Open": 24.597958072934787, + "Close": 24.57828712463379, + "Volume": 28821700 + }, + { + "Date": "2025-12-31", + "Open": 24.55861733566085, + "Close": 24.489770889282227, + "Volume": 29409200 + }, + { + "Date": "2026-01-02", + "Open": 24.568451965899374, + "Close": 24.76515769958496, + "Volume": 35976700 + }, + { + "Date": "2026-01-05", + "Open": 24.784827924654547, + "Close": 24.755321502685547, + "Volume": 52620900 + }, + { + "Date": "2026-01-06", + "Open": 24.774993971420155, + "Close": 25.01103973388672, + "Volume": 50977300 + }, + { + "Date": "2026-01-07", + "Open": 25.16840232538694, + "Close": 24.863510131835938, + "Volume": 51395800 + }, + { + "Date": "2026-01-08", + "Open": 24.76515798636298, + "Close": 24.87334632873535, + "Volume": 42977300 + }, + { + "Date": "2026-01-09", + "Open": 24.922522105169257, + "Close": 25.06021499633789, + "Volume": 34190200 + }, + { + "Date": "2026-01-12", + "Open": 25.158568050367663, + "Close": 24.853675842285156, + "Volume": 50256300 + }, + { + "Date": "2026-01-13", + "Open": 24.902850325329663, + "Close": 24.73565101623535, + "Volume": 47656100 + }, + { + "Date": "2026-01-14", + "Open": 24.814333330719403, + "Close": 25.158567428588867, + "Volume": 53738100 + }, + { + "Date": "2026-01-15", + "Open": 25.129060399420208, + "Close": 25.463459014892578, + "Volume": 55263200 + }, + { + "Date": "2026-01-16", + "Open": 25.463458927141126, + "Close": 25.227413177490234, + "Volume": 59470600 + }, + { + "Date": "2026-01-20", + "Open": 25.011038577913844, + "Close": 25.09955596923828, + "Volume": 55425400 + }, + { + "Date": "2026-01-21", + "Open": 25.05037848259876, + "Close": 25.463459014892578, + "Volume": 47264100 + }, + { + "Date": "2026-01-22", + "Open": 25.47329434737144, + "Close": 25.670000076293945, + "Volume": 49883900 + }, + { + "Date": "2026-01-23", + "Open": 25.579999923706055, + "Close": 25.649999618530273, + "Volume": 45402300 + }, + { + "Date": "2026-01-26", + "Open": 25.6299991607666, + "Close": 25.8799991607666, + "Volume": 41441900 + }, + { + "Date": "2026-01-27", + "Open": 25.940000534057617, + "Close": 26.5, + "Volume": 75575400 + }, + { + "Date": "2026-01-28", + "Open": 26.270000457763672, + "Close": 25.860000610351562, + "Volume": 44976700 + }, + { + "Date": "2026-01-29", + "Open": 25.899999618530273, + "Close": 26.100000381469727, + "Volume": 44373800 + }, + { + "Date": "2026-01-30", + "Open": 26.1299991607666, + "Close": 26.440000534057617, + "Volume": 51599400 + }, + { + "Date": "2026-02-02", + "Open": 26.420000076293945, + "Close": 26.65999984741211, + "Volume": 52129500 + }, + { + "Date": "2026-02-03", + "Open": 25.360000610351562, + "Close": 25.770000457763672, + "Volume": 91964900 + }, + { + "Date": "2026-02-04", + "Open": 25.8799991607666, + "Close": 26.780000686645508, + "Volume": 83025800 + }, + { + "Date": "2026-02-05", + "Open": 26.760000228881836, + "Close": 26.489999771118164, + "Volume": 72650700 + }, + { + "Date": "2026-02-06", + "Open": 26.670000076293945, + "Close": 27.219999313354492, + "Volume": 50691600 + }, + { + "Date": "2026-02-09", + "Open": 27.18000030517578, + "Close": 27.049999237060547, + "Volume": 49288200 + }, + { + "Date": "2026-02-10", + "Open": 27.18000030517578, + "Close": 27.610000610351562, + "Volume": 43760600 + }, + { + "Date": "2026-02-11", + "Open": 27.549999237060547, + "Close": 27.729999542236328, + "Volume": 41699300 + }, + { + "Date": "2026-02-12", + "Open": 27.649999618530273, + "Close": 27.469999313354492, + "Volume": 58805100 + }, + { + "Date": "2026-02-13", + "Open": 27.600000381469727, + "Close": 27.579999923706055, + "Volume": 36986700 + }, + { + "Date": "2026-02-17", + "Open": 27.84000015258789, + "Close": 27.3700008392334, + "Volume": 32119900 + }, + { + "Date": "2026-02-18", + "Open": 27.440000534057617, + "Close": 27.3700008392334, + "Volume": 24779800 + }, + { + "Date": "2026-02-19", + "Open": 27.3700008392334, + "Close": 26.860000610351562, + "Volume": 40316800 + }, + { + "Date": "2026-02-20", + "Open": 26.709999084472656, + "Close": 26.649999618530273, + "Volume": 44786900 + }, + { + "Date": "2026-02-23", + "Open": 26.559999465942383, + "Close": 27.059999465942383, + "Volume": 34166100 + }, + { + "Date": "2026-02-24", + "Open": 27.139999389648438, + "Close": 27.139999389648438, + "Volume": 34686100 + }, + { + "Date": "2026-02-25", + "Open": 27.059999465942383, + "Close": 27.09000015258789, + "Volume": 32680300 + }, + { + "Date": "2026-02-26", + "Open": 27.260000228881836, + "Close": 27.100000381469727, + "Volume": 30508300 + }, + { + "Date": "2026-02-27", + "Open": 27.15999984741211, + "Close": 27.649999618530273, + "Volume": 41879700 + }, + { + "Date": "2026-03-02", + "Open": 27.56999969482422, + "Close": 27.260000228881836, + "Volume": 41321700 + }, + { + "Date": "2026-03-03", + "Open": 26.719999313354492, + "Close": 26.579999923706055, + "Volume": 41486100 + }, + { + "Date": "2026-03-04", + "Open": 26.770000457763672, + "Close": 26.6200008392334, + "Volume": 30893500 + }, + { + "Date": "2026-03-05", + "Open": 26.389999389648438, + "Close": 26.610000610351562, + "Volume": 38908600 + }, + { + "Date": "2026-03-06", + "Open": 26.540000915527344, + "Close": 27.049999237060547, + "Volume": 53181800 + }, + { + "Date": "2026-03-09", + "Open": 26.90999984741211, + "Close": 26.809999465942383, + "Volume": 42789500 + }, + { + "Date": "2026-03-10", + "Open": 26.81999969482422, + "Close": 27.15999984741211, + "Volume": 42814600 + }, + { + "Date": "2026-03-11", + "Open": 27.200000762939453, + "Close": 27.299999237060547, + "Volume": 40560100 + }, + { + "Date": "2026-03-12", + "Open": 27.110000610351562, + "Close": 26.860000610351562, + "Volume": 38542800 + }, + { + "Date": "2026-03-13", + "Open": 27.020000457763672, + "Close": 26.579999923706055, + "Volume": 34270800 + }, + { + "Date": "2026-03-16", + "Open": 26.700000762939453, + "Close": 26.610000610351562, + "Volume": 28551500 + }, + { + "Date": "2026-03-17", + "Open": 26.81999969482422, + "Close": 27.450000762939453, + "Volume": 60097500 + }, + { + "Date": "2026-03-18", + "Open": 27.139999389648438, + "Close": 27.31999969482422, + "Volume": 47478300 + }, + { + "Date": "2026-03-19", + "Open": 27.290000915527344, + "Close": 27.40999984741211, + "Volume": 47939600 + }, + { + "Date": "2026-03-20", + "Open": 27.40999984741211, + "Close": 26.969999313354492, + "Volume": 66805700 + }, + { + "Date": "2026-03-23", + "Open": 27.030000686645508, + "Close": 26.770000457763672, + "Volume": 42945200 + }, + { + "Date": "2026-03-24", + "Open": 26.600000381469727, + "Close": 26.959999084472656, + "Volume": 35605300 + }, + { + "Date": "2026-03-25", + "Open": 27.18000030517578, + "Close": 27.280000686645508, + "Volume": 37603900 + }, + { + "Date": "2026-03-26", + "Open": 27.25, + "Close": 27.56999969482422, + "Volume": 28835000 + }, + { + "Date": "2026-03-27", + "Open": 27.729999542236328, + "Close": 27.040000915527344, + "Volume": 29124600 + }, + { + "Date": "2026-03-30", + "Open": 27.420000076293945, + "Close": 27.770000457763672, + "Volume": 46696000 + }, + { + "Date": "2026-03-31", + "Open": 27.989999771118164, + "Close": 28.079999923706055, + "Volume": 44841500 + }, + { + "Date": "2026-04-01", + "Open": 28.270000457763672, + "Close": 28.549999237060547, + "Volume": 44208500 + }, + { + "Date": "2026-04-02", + "Open": 28.5, + "Close": 28.31999969482422, + "Volume": 30920600 + }, + { + "Date": "2026-04-06", + "Open": 28.190000534057617, + "Close": 27.829999923706055, + "Volume": 25169300 + }, + { + "Date": "2026-04-07", + "Open": 27.65999984741211, + "Close": 27.100000381469727, + "Volume": 46114400 + }, + { + "Date": "2026-04-08", + "Open": 27.25, + "Close": 27.000099182128906, + "Volume": 10374657 + } + ], + "PLTR": [ + { + "Date": "2025-11-26", + "Open": 166.85000610351562, + "Close": 165.77000427246094, + "Volume": 34610500 + }, + { + "Date": "2025-11-28", + "Open": 167.75999450683594, + "Close": 168.4499969482422, + "Volume": 17199500 + }, + { + "Date": "2025-12-01", + "Open": 165.0, + "Close": 167.49000549316406, + "Volume": 27779600 + }, + { + "Date": "2025-12-02", + "Open": 169.58999633789062, + "Close": 170.69000244140625, + "Volume": 35368000 + }, + { + "Date": "2025-12-03", + "Open": 170.13999938964844, + "Close": 176.0800018310547, + "Volume": 30541600 + }, + { + "Date": "2025-12-04", + "Open": 176.36500549316406, + "Close": 177.9199981689453, + "Volume": 29217800 + }, + { + "Date": "2025-12-05", + "Open": 178.22999572753906, + "Close": 181.75999450683594, + "Volume": 32079300 + }, + { + "Date": "2025-12-08", + "Open": 182.2100067138672, + "Close": 181.49000549316406, + "Volume": 30456700 + }, + { + "Date": "2025-12-09", + "Open": 180.97000122070312, + "Close": 181.83999633789062, + "Volume": 18937600 + }, + { + "Date": "2025-12-10", + "Open": 184.9499969482422, + "Close": 187.91000366210938, + "Volume": 59398000 + }, + { + "Date": "2025-12-11", + "Open": 184.8000030517578, + "Close": 187.5399932861328, + "Volume": 36843200 + }, + { + "Date": "2025-12-12", + "Open": 185.80999755859375, + "Close": 183.57000732421875, + "Volume": 42427400 + }, + { + "Date": "2025-12-15", + "Open": 185.0800018310547, + "Close": 183.25, + "Volume": 32796100 + }, + { + "Date": "2025-12-16", + "Open": 181.65499877929688, + "Close": 187.75, + "Volume": 42070300 + }, + { + "Date": "2025-12-17", + "Open": 187.71499633789062, + "Close": 177.2899932861328, + "Volume": 50424700 + }, + { + "Date": "2025-12-18", + "Open": 181.50999450683594, + "Close": 185.69000244140625, + "Volume": 40221500 + }, + { + "Date": "2025-12-19", + "Open": 186.74000549316406, + "Close": 193.3800048828125, + "Volume": 76929400 + }, + { + "Date": "2025-12-22", + "Open": 195.0399932861328, + "Close": 193.97999572753906, + "Volume": 36686000 + }, + { + "Date": "2025-12-23", + "Open": 192.8249969482422, + "Close": 194.1300048828125, + "Volume": 24041000 + }, + { + "Date": "2025-12-24", + "Open": 193.16000366210938, + "Close": 194.1699981689453, + "Volume": 11710100 + }, + { + "Date": "2025-12-26", + "Open": 195.01499938964844, + "Close": 188.7100067138672, + "Volume": 26262000 + }, + { + "Date": "2025-12-29", + "Open": 186.85000610351562, + "Close": 184.17999267578125, + "Volume": 28242000 + }, + { + "Date": "2025-12-30", + "Open": 184.35000610351562, + "Close": 180.83999633789062, + "Volume": 23336300 + }, + { + "Date": "2025-12-31", + "Open": 181.1300048828125, + "Close": 177.75, + "Volume": 22997400 + }, + { + "Date": "2026-01-02", + "Open": 181.3000030517578, + "Close": 167.86000061035156, + "Volume": 60634100 + }, + { + "Date": "2026-01-05", + "Open": 174.8800048828125, + "Close": 174.0399932861328, + "Volume": 39511700 + }, + { + "Date": "2026-01-06", + "Open": 175.75999450683594, + "Close": 179.7100067138672, + "Volume": 34838600 + }, + { + "Date": "2026-01-07", + "Open": 179.8000030517578, + "Close": 181.67999267578125, + "Volume": 45349000 + }, + { + "Date": "2026-01-08", + "Open": 185.61500549316406, + "Close": 176.86000061035156, + "Volume": 47304300 + }, + { + "Date": "2026-01-09", + "Open": 177.02000427246094, + "Close": 177.49000549316406, + "Volume": 31362900 + }, + { + "Date": "2026-01-12", + "Open": 177.68499755859375, + "Close": 179.41000366210938, + "Volume": 34954500 + }, + { + "Date": "2026-01-13", + "Open": 178.875, + "Close": 178.9600067138672, + "Volume": 27769400 + }, + { + "Date": "2026-01-14", + "Open": 178.125, + "Close": 178.39999389648438, + "Volume": 33651400 + }, + { + "Date": "2026-01-15", + "Open": 178.7100067138672, + "Close": 177.07000732421875, + "Volume": 31109200 + }, + { + "Date": "2026-01-16", + "Open": 179.36000061035156, + "Close": 170.9600067138672, + "Volume": 59483600 + }, + { + "Date": "2026-01-20", + "Open": 167.625, + "Close": 168.52999877929688, + "Volume": 36708500 + }, + { + "Date": "2026-01-21", + "Open": 168.40199279785156, + "Close": 165.3300018310547, + "Volume": 47851200 + }, + { + "Date": "2026-01-22", + "Open": 168.9250030517578, + "Close": 165.89999389648438, + "Volume": 28499500 + }, + { + "Date": "2026-01-23", + "Open": 167.27000427246094, + "Close": 169.60000610351562, + "Volume": 30285700 + }, + { + "Date": "2026-01-26", + "Open": 168.2100067138672, + "Close": 167.47000122070312, + "Volume": 22777200 + }, + { + "Date": "2026-01-27", + "Open": 167.47999572753906, + "Close": 165.6999969482422, + "Volume": 26542300 + }, + { + "Date": "2026-01-28", + "Open": 164.39999389648438, + "Close": 157.35000610351562, + "Volume": 44822800 + }, + { + "Date": "2026-01-29", + "Open": 157.6300048828125, + "Close": 151.86000061035156, + "Volume": 59846800 + }, + { + "Date": "2026-01-30", + "Open": 150.0500030517578, + "Close": 146.58999633789062, + "Volume": 47271000 + }, + { + "Date": "2026-02-02", + "Open": 150.94000244140625, + "Close": 147.75999450683594, + "Volume": 72811100 + }, + { + "Date": "2026-02-03", + "Open": 165.0500030517578, + "Close": 157.8800048828125, + "Volume": 113169200 + }, + { + "Date": "2026-02-04", + "Open": 155.41000366210938, + "Close": 139.5399932861328, + "Volume": 113199500 + }, + { + "Date": "2026-02-05", + "Open": 136.82000732421875, + "Close": 130.00999450683594, + "Volume": 93690800 + }, + { + "Date": "2026-02-06", + "Open": 135.3300018310547, + "Close": 135.89999389648438, + "Volume": 62661400 + }, + { + "Date": "2026-02-09", + "Open": 136.5800018310547, + "Close": 142.91000366210938, + "Volume": 58042500 + }, + { + "Date": "2026-02-10", + "Open": 144.96499633789062, + "Close": 139.50999450683594, + "Volume": 56061300 + }, + { + "Date": "2026-02-11", + "Open": 139.02499389648438, + "Close": 135.67999267578125, + "Volume": 52796100 + }, + { + "Date": "2026-02-12", + "Open": 135.36000061035156, + "Close": 129.1300048828125, + "Volume": 74090600 + }, + { + "Date": "2026-02-13", + "Open": 127.9000015258789, + "Close": 131.41000366210938, + "Volume": 49438100 + }, + { + "Date": "2026-02-17", + "Open": 128.89500427246094, + "Close": 133.02000427246094, + "Volume": 48407100 + }, + { + "Date": "2026-02-18", + "Open": 135.88999938964844, + "Close": 135.3800048828125, + "Volume": 59677100 + }, + { + "Date": "2026-02-19", + "Open": 132.30999755859375, + "Close": 134.88999938964844, + "Volume": 42197200 + }, + { + "Date": "2026-02-20", + "Open": 132.36500549316406, + "Close": 135.24000549316406, + "Volume": 53726800 + }, + { + "Date": "2026-02-23", + "Open": 132.0399932861328, + "Close": 130.60000610351562, + "Volume": 52512200 + }, + { + "Date": "2026-02-24", + "Open": 129.0050048828125, + "Close": 128.83999633789062, + "Volume": 47121400 + }, + { + "Date": "2026-02-25", + "Open": 130.61000061035156, + "Close": 134.19000244140625, + "Volume": 53078300 + }, + { + "Date": "2026-02-26", + "Open": 133.84500122070312, + "Close": 135.94000244140625, + "Volume": 45100000 + }, + { + "Date": "2026-02-27", + "Open": 134.07000732421875, + "Close": 137.19000244140625, + "Volume": 59412400 + }, + { + "Date": "2026-03-02", + "Open": 140.77499389648438, + "Close": 145.1699981689453, + "Volume": 72683900 + }, + { + "Date": "2026-03-03", + "Open": 142.10000610351562, + "Close": 147.22000122070312, + "Volume": 67460200 + }, + { + "Date": "2026-03-04", + "Open": 148.42999267578125, + "Close": 153.19000244140625, + "Volume": 60062200 + }, + { + "Date": "2026-03-05", + "Open": 152.94000244140625, + "Close": 152.6699981689453, + "Volume": 50714500 + }, + { + "Date": "2026-03-06", + "Open": 150.44000244140625, + "Close": 157.16000366210938, + "Volume": 74980900 + }, + { + "Date": "2026-03-09", + "Open": 155.69000244140625, + "Close": 156.42999267578125, + "Volume": 47574200 + }, + { + "Date": "2026-03-10", + "Open": 155.99000549316406, + "Close": 151.13999938964844, + "Volume": 47501400 + }, + { + "Date": "2026-03-11", + "Open": 151.3800048828125, + "Close": 151.60000610351562, + "Volume": 33955900 + }, + { + "Date": "2026-03-12", + "Open": 153.00999450683594, + "Close": 153.5, + "Volume": 54409800 + }, + { + "Date": "2026-03-13", + "Open": 153.3000030517578, + "Close": 150.9499969482422, + "Volume": 42460600 + }, + { + "Date": "2026-03-16", + "Open": 152.4499969482422, + "Close": 152.72000122070312, + "Volume": 32898900 + }, + { + "Date": "2026-03-17", + "Open": 152.40499877929688, + "Close": 155.0800018310547, + "Volume": 37118500 + }, + { + "Date": "2026-03-18", + "Open": 154.94500732421875, + "Close": 152.77000427246094, + "Volume": 32476700 + }, + { + "Date": "2026-03-19", + "Open": 153.10000610351562, + "Close": 155.67999267578125, + "Volume": 33915900 + }, + { + "Date": "2026-03-20", + "Open": 155.1999969482422, + "Close": 150.67999267578125, + "Volume": 48700200 + }, + { + "Date": "2026-03-23", + "Open": 153.24000549316406, + "Close": 160.83999633789062, + "Volume": 57507100 + }, + { + "Date": "2026-03-24", + "Open": 160.07000732421875, + "Close": 154.77999877929688, + "Volume": 56155700 + }, + { + "Date": "2026-03-25", + "Open": 157.4199981689453, + "Close": 154.9600067138672, + "Volume": 38543300 + }, + { + "Date": "2026-03-26", + "Open": 153.05499267578125, + "Close": 147.55999755859375, + "Volume": 43038400 + }, + { + "Date": "2026-03-27", + "Open": 145.8800048828125, + "Close": 143.05999755859375, + "Volume": 35790800 + }, + { + "Date": "2026-03-30", + "Open": 143.27000427246094, + "Close": 137.5500030517578, + "Volume": 41289800 + }, + { + "Date": "2026-03-31", + "Open": 140.02000427246094, + "Close": 146.27999877929688, + "Volume": 45558600 + }, + { + "Date": "2026-04-01", + "Open": 147.0, + "Close": 146.49000549316406, + "Volume": 34171000 + }, + { + "Date": "2026-04-02", + "Open": 143.48500061035156, + "Close": 148.4600067138672, + "Volume": 30437000 + }, + { + "Date": "2026-04-06", + "Open": 148.36000061035156, + "Close": 147.92999267578125, + "Volume": 25142200 + }, + { + "Date": "2026-04-07", + "Open": 146.8820037841797, + "Close": 150.07000732421875, + "Volume": 27913900 + }, + { + "Date": "2026-04-08", + "Open": 154.76499938964844, + "Close": 147.56919860839844, + "Volume": 20609800 + } + ], + "PEP": [ + { + "Date": "2025-11-26", + "Open": 143.61960978615545, + "Close": 145.24896240234375, + "Volume": 5180600 + }, + { + "Date": "2025-11-28", + "Open": 144.51279230406973, + "Close": 145.99493408203125, + "Volume": 2969300 + }, + { + "Date": "2025-12-01", + "Open": 145.88698333088573, + "Close": 146.750732421875, + "Volume": 7623300 + }, + { + "Date": "2025-12-02", + "Open": 146.7016589686461, + "Close": 145.86734008789062, + "Volume": 6830300 + }, + { + "Date": "2025-12-03", + "Open": 145.94586199199006, + "Close": 145.32748413085938, + "Volume": 5109200 + }, + { + "Date": "2025-12-04", + "Open": 145.0232090475861, + "Close": 144.19871520996094, + "Volume": 6803000 + }, + { + "Date": "2025-12-05", + "Open": 144.3305330406147, + "Close": 143.73585510253906, + "Volume": 5971300 + }, + { + "Date": "2025-12-08", + "Open": 143.7259339050676, + "Close": 144.3404541015625, + "Volume": 6327400 + }, + { + "Date": "2025-12-09", + "Open": 145.05407169813031, + "Close": 143.3592071533203, + "Volume": 10035200 + }, + { + "Date": "2025-12-10", + "Open": 146.46150229812793, + "Close": 148.37440490722656, + "Volume": 18526400 + }, + { + "Date": "2025-12-11", + "Open": 148.82041692532948, + "Close": 147.72024536132812, + "Volume": 7854000 + }, + { + "Date": "2025-12-12", + "Open": 148.4239697759485, + "Close": 149.3159942626953, + "Volume": 8143100 + }, + { + "Date": "2025-12-15", + "Open": 149.60343153241067, + "Close": 149.88095092773438, + "Volume": 8409600 + }, + { + "Date": "2025-12-16", + "Open": 150.64413257620652, + "Close": 149.03846740722656, + "Volume": 7520300 + }, + { + "Date": "2025-12-17", + "Open": 149.04839940005314, + "Close": 148.7510528564453, + "Volume": 8067100 + }, + { + "Date": "2025-12-18", + "Open": 148.47353300375627, + "Close": 148.04733276367188, + "Volume": 6643200 + }, + { + "Date": "2025-12-19", + "Open": 147.82927689045113, + "Close": 146.84805297851562, + "Volume": 17543500 + }, + { + "Date": "2025-12-22", + "Open": 146.22362440594435, + "Close": 145.7478790283203, + "Volume": 8818700 + }, + { + "Date": "2025-12-23", + "Open": 145.88664368062598, + "Close": 142.40771484375, + "Volume": 7254800 + }, + { + "Date": "2025-12-24", + "Open": 142.51673875661518, + "Close": 142.46719360351562, + "Volume": 2618700 + }, + { + "Date": "2025-12-26", + "Open": 142.28878281376257, + "Close": 142.5068359375, + "Volume": 4975500 + }, + { + "Date": "2025-12-29", + "Open": 142.46719602588078, + "Close": 142.9627685546875, + "Volume": 7201900 + }, + { + "Date": "2025-12-30", + "Open": 142.695148655772, + "Close": 142.8834686279297, + "Volume": 4713800 + }, + { + "Date": "2025-12-31", + "Open": 142.5563827697631, + "Close": 142.24913024902344, + "Volume": 4380300 + }, + { + "Date": "2026-01-02", + "Open": 141.9517895415276, + "Close": 140.97055053710938, + "Volume": 7182100 + }, + { + "Date": "2026-01-05", + "Open": 140.40561286399728, + "Close": 138.68101501464844, + "Volume": 9031400 + }, + { + "Date": "2026-01-06", + "Open": 138.4431332267944, + "Close": 137.72952270507812, + "Volume": 9576500 + }, + { + "Date": "2026-01-07", + "Open": 137.9872052474535, + "Close": 135.79676818847656, + "Volume": 8539800 + }, + { + "Date": "2026-01-08", + "Open": 135.36068550090064, + "Close": 138.13587951660156, + "Volume": 8762800 + }, + { + "Date": "2026-01-09", + "Open": 138.20525745455524, + "Close": 138.6710968017578, + "Volume": 6767600 + }, + { + "Date": "2026-01-12", + "Open": 138.67110384924786, + "Close": 140.10826110839844, + "Volume": 12223400 + }, + { + "Date": "2026-01-13", + "Open": 139.85057297390546, + "Close": 142.20948791503906, + "Volume": 9030200 + }, + { + "Date": "2026-01-14", + "Open": 141.87250188145563, + "Close": 144.6278839111328, + "Volume": 8329500 + }, + { + "Date": "2026-01-15", + "Open": 144.7666316312235, + "Close": 145.27212524414062, + "Volume": 5797800 + }, + { + "Date": "2026-01-16", + "Open": 145.85691125144223, + "Close": 145.02435302734375, + "Volume": 10313500 + }, + { + "Date": "2026-01-20", + "Open": 144.925226771496, + "Close": 146.35247802734375, + "Volume": 9982800 + }, + { + "Date": "2026-01-21", + "Open": 145.7478805931821, + "Close": 145.4406280517578, + "Volume": 7679600 + }, + { + "Date": "2026-01-22", + "Open": 145.38114737452213, + "Close": 143.121337890625, + "Volume": 8167400 + }, + { + "Date": "2026-01-23", + "Open": 142.5861180537171, + "Close": 143.29974365234375, + "Volume": 5870100 + }, + { + "Date": "2026-01-26", + "Open": 143.51780602682592, + "Close": 144.5783233642578, + "Volume": 6589600 + }, + { + "Date": "2026-01-27", + "Open": 144.45938672959164, + "Close": 147.46255493164062, + "Volume": 7114900 + }, + { + "Date": "2026-01-28", + "Open": 147.0958286585343, + "Close": 147.18502807617188, + "Volume": 5954100 + }, + { + "Date": "2026-01-29", + "Open": 147.52201775088957, + "Close": 147.37335205078125, + "Volume": 9062300 + }, + { + "Date": "2026-01-30", + "Open": 147.69050746948056, + "Close": 152.2696075439453, + "Volume": 12641300 + }, + { + "Date": "2026-02-02", + "Open": 152.69579417307816, + "Close": 153.82569885253906, + "Volume": 14660500 + }, + { + "Date": "2026-02-03", + "Open": 155.2133178034306, + "Close": 161.40797424316406, + "Volume": 19096400 + }, + { + "Date": "2026-02-04", + "Open": 163.4298952059286, + "Close": 164.70846557617188, + "Volume": 13322900 + }, + { + "Date": "2026-02-05", + "Open": 165.03555189247527, + "Close": 166.04652404785156, + "Volume": 11038800 + }, + { + "Date": "2026-02-06", + "Open": 165.96722689878004, + "Close": 168.98031616210938, + "Volume": 10960400 + }, + { + "Date": "2026-02-09", + "Open": 167.99907880801973, + "Close": 164.99591064453125, + "Volume": 10316200 + }, + { + "Date": "2026-02-10", + "Open": 164.28228745851285, + "Close": 165.49148559570312, + "Volume": 10352500 + }, + { + "Date": "2026-02-11", + "Open": 166.16545835718267, + "Close": 167.6521759033203, + "Volume": 6733400 + }, + { + "Date": "2026-02-12", + "Open": 168.25676535942733, + "Close": 165.7194366455078, + "Volume": 9516300 + }, + { + "Date": "2026-02-13", + "Open": 165.71944888736795, + "Close": 164.47061157226562, + "Volume": 9286100 + }, + { + "Date": "2026-02-17", + "Open": 164.64901227558042, + "Close": 160.4862060546875, + "Volume": 8749800 + }, + { + "Date": "2026-02-18", + "Open": 160.3573431188186, + "Close": 162.934326171875, + "Volume": 7239800 + }, + { + "Date": "2026-02-19", + "Open": 162.93432712388625, + "Close": 163.13255310058594, + "Volume": 6155800 + }, + { + "Date": "2026-02-20", + "Open": 163.19202114547815, + "Close": 163.47946166992188, + "Volume": 4811800 + }, + { + "Date": "2026-02-23", + "Open": 163.03344175412886, + "Close": 166.82952880859375, + "Volume": 6801600 + }, + { + "Date": "2026-02-24", + "Open": 166.7403140570282, + "Close": 168.03871154785156, + "Volume": 6319800 + }, + { + "Date": "2026-02-25", + "Open": 167.11695829263195, + "Close": 167.6719970703125, + "Volume": 6832700 + }, + { + "Date": "2026-02-26", + "Open": 168.12793491447704, + "Close": 166.09608459472656, + "Volume": 7219300 + }, + { + "Date": "2026-02-27", + "Open": 166.88899596252716, + "Close": 168.23695373535156, + "Volume": 10585200 + }, + { + "Date": "2026-03-02", + "Open": 167.55306747998353, + "Close": 165.79873657226562, + "Volume": 7264000 + }, + { + "Date": "2026-03-03", + "Open": 165.06527832342658, + "Close": 163.44972229003906, + "Volume": 6718100 + }, + { + "Date": "2026-03-04", + "Open": 163.57856818844644, + "Close": 162.46849060058594, + "Volume": 6855400 + }, + { + "Date": "2026-03-05", + "Open": 160.72408649810612, + "Close": 159.27700805664062, + "Volume": 7133700 + }, + { + "Date": "2026-03-06", + "Open": 158.25, + "Close": 159.42999267578125, + "Volume": 5937900 + }, + { + "Date": "2026-03-09", + "Open": 159.1699981689453, + "Close": 161.52999877929688, + "Volume": 6416000 + }, + { + "Date": "2026-03-10", + "Open": 160.6999969482422, + "Close": 160.77999877929688, + "Volume": 5341300 + }, + { + "Date": "2026-03-11", + "Open": 160.30999755859375, + "Close": 160.14999389648438, + "Volume": 4359700 + }, + { + "Date": "2026-03-12", + "Open": 158.8699951171875, + "Close": 158.86000061035156, + "Volume": 6165600 + }, + { + "Date": "2026-03-13", + "Open": 159.77999877929688, + "Close": 159.8800048828125, + "Volume": 4676800 + }, + { + "Date": "2026-03-16", + "Open": 161.36000061035156, + "Close": 157.72000122070312, + "Volume": 4498700 + }, + { + "Date": "2026-03-17", + "Open": 158.8300018310547, + "Close": 156.5, + "Volume": 5460200 + }, + { + "Date": "2026-03-18", + "Open": 155.25, + "Close": 153.5399932861328, + "Volume": 5124400 + }, + { + "Date": "2026-03-19", + "Open": 153.75, + "Close": 152.74000549316406, + "Volume": 5555500 + }, + { + "Date": "2026-03-20", + "Open": 152.4499969482422, + "Close": 150.0399932861328, + "Volume": 14480700 + }, + { + "Date": "2026-03-23", + "Open": 152.3000030517578, + "Close": 150.8800048828125, + "Volume": 6783000 + }, + { + "Date": "2026-03-24", + "Open": 150.4499969482422, + "Close": 150.58999633789062, + "Volume": 5803700 + }, + { + "Date": "2026-03-25", + "Open": 151.3000030517578, + "Close": 151.72999572753906, + "Volume": 4978500 + }, + { + "Date": "2026-03-26", + "Open": 151.92999267578125, + "Close": 150.8300018310547, + "Volume": 5677100 + }, + { + "Date": "2026-03-27", + "Open": 151.13999938964844, + "Close": 153.0399932861328, + "Volume": 6663600 + }, + { + "Date": "2026-03-30", + "Open": 153.82000732421875, + "Close": 156.82000732421875, + "Volume": 10386800 + }, + { + "Date": "2026-03-31", + "Open": 157.6699981689453, + "Close": 155.2899932861328, + "Volume": 8033800 + }, + { + "Date": "2026-04-01", + "Open": 153.5500030517578, + "Close": 154.64999389648438, + "Volume": 5412600 + }, + { + "Date": "2026-04-02", + "Open": 154.66000366210938, + "Close": 157.00999450683594, + "Volume": 5410000 + }, + { + "Date": "2026-04-06", + "Open": 156.41000366210938, + "Close": 156.72999572753906, + "Volume": 3562500 + }, + { + "Date": "2026-04-07", + "Open": 156.17999267578125, + "Close": 153.2100067138672, + "Volume": 5138600 + }, + { + "Date": "2026-04-08", + "Open": 151.7528076171875, + "Close": 154.06089782714844, + "Volume": 1892571 + } + ], + "PHM": [ + { + "Date": "2025-11-26", + "Open": 124.76641704492631, + "Close": 127.05680084228516, + "Volume": 1429100 + }, + { + "Date": "2025-11-28", + "Open": 126.89747270035689, + "Close": 126.65847778320312, + "Volume": 675500 + }, + { + "Date": "2025-12-01", + "Open": 126.67839483923336, + "Close": 126.64852142333984, + "Volume": 1420800 + }, + { + "Date": "2025-12-02", + "Open": 126.52901191374585, + "Close": 126.02114868164062, + "Volume": 1750400 + }, + { + "Date": "2025-12-03", + "Open": 126.4194895866553, + "Close": 129.78536987304688, + "Volume": 1450700 + }, + { + "Date": "2025-12-04", + "Open": 129.81523186692604, + "Close": 127.35555267333984, + "Volume": 1594000 + }, + { + "Date": "2025-12-05", + "Open": 128.22191234656995, + "Close": 126.45931243896484, + "Volume": 1205000 + }, + { + "Date": "2025-12-08", + "Open": 125.79210845089716, + "Close": 124.35812377929688, + "Volume": 1291900 + }, + { + "Date": "2025-12-09", + "Open": 122.98390228149526, + "Close": 122.52582550048828, + "Volume": 1695100 + }, + { + "Date": "2025-12-10", + "Open": 123.3423912305295, + "Close": 127.36550903320312, + "Volume": 1882800 + }, + { + "Date": "2025-12-11", + "Open": 128.0327167471647, + "Close": 127.0368881225586, + "Volume": 1508500 + }, + { + "Date": "2025-12-12", + "Open": 127.30575313596647, + "Close": 125.90164947509766, + "Volume": 1280000 + }, + { + "Date": "2025-12-15", + "Open": 127.49496789623615, + "Close": 125.9813232421875, + "Volume": 1396700 + }, + { + "Date": "2025-12-16", + "Open": 126.45031781804614, + "Close": 124.12527465820312, + "Volume": 2170300 + }, + { + "Date": "2025-12-17", + "Open": 122.33908683432863, + "Close": 122.53866577148438, + "Volume": 2033100 + }, + { + "Date": "2025-12-18", + "Open": 123.93568032044979, + "Close": 121.40109252929688, + "Volume": 2694900 + }, + { + "Date": "2025-12-19", + "Open": 119.7346364096551, + "Close": 119.48516845703125, + "Volume": 5550100 + }, + { + "Date": "2025-12-22", + "Open": 119.54504797420428, + "Close": 118.85651397705078, + "Volume": 1269300 + }, + { + "Date": "2025-12-23", + "Open": 119.26563301017171, + "Close": 117.13018798828125, + "Volume": 2967000 + }, + { + "Date": "2025-12-24", + "Open": 116.7510034076258, + "Close": 119.09600067138672, + "Volume": 891400 + }, + { + "Date": "2025-12-26", + "Open": 119.4053473233455, + "Close": 118.94631958007812, + "Volume": 790600 + }, + { + "Date": "2025-12-29", + "Open": 117.80874432986221, + "Close": 118.43740844726562, + "Volume": 1270900 + }, + { + "Date": "2025-12-30", + "Open": 118.16797718151169, + "Close": 117.87859344482422, + "Volume": 1732700 + }, + { + "Date": "2025-12-31", + "Open": 118.09812890487802, + "Close": 117.01045227050781, + "Volume": 984200 + }, + { + "Date": "2026-01-02", + "Open": 118.19791371738236, + "Close": 118.81659698486328, + "Volume": 1281700 + }, + { + "Date": "2026-01-05", + "Open": 117.75885805095751, + "Close": 119.60491943359375, + "Volume": 1429300 + }, + { + "Date": "2026-01-06", + "Open": 117.93847406289251, + "Close": 120.89217376708984, + "Volume": 1723300 + }, + { + "Date": "2026-01-07", + "Open": 121.62061814457599, + "Close": 117.04039001464844, + "Volume": 1725600 + }, + { + "Date": "2026-01-08", + "Open": 116.19219602955111, + "Close": 122.89789581298828, + "Volume": 1986400 + }, + { + "Date": "2026-01-09", + "Open": 125.18302041460612, + "Close": 131.9186553955078, + "Volume": 4091200 + }, + { + "Date": "2026-01-12", + "Open": 131.4795841311882, + "Close": 132.9464569091797, + "Volume": 2579500 + }, + { + "Date": "2026-01-13", + "Open": 132.9065483492274, + "Close": 133.37554931640625, + "Volume": 1841700 + }, + { + "Date": "2026-01-14", + "Open": 132.21801965819517, + "Close": 130.4517822265625, + "Volume": 1727100 + }, + { + "Date": "2026-01-15", + "Open": 131.35984120575, + "Close": 132.58721923828125, + "Volume": 1641100 + }, + { + "Date": "2026-01-16", + "Open": 132.58721592119807, + "Close": 129.9528350830078, + "Volume": 1725900 + }, + { + "Date": "2026-01-20", + "Open": 127.10890961838922, + "Close": 126.54012298583984, + "Volume": 1940600 + }, + { + "Date": "2026-01-21", + "Open": 127.29851119632943, + "Close": 129.6934051513672, + "Volume": 1799500 + }, + { + "Date": "2026-01-22", + "Open": 130.30210234635913, + "Close": 127.49807739257812, + "Volume": 1619900 + }, + { + "Date": "2026-01-23", + "Open": 127.26857076301238, + "Close": 124.89363861083984, + "Volume": 1300100 + }, + { + "Date": "2026-01-26", + "Open": 125.57218331251657, + "Close": 124.80382537841797, + "Volume": 1642100 + }, + { + "Date": "2026-01-27", + "Open": 123.9456554172944, + "Close": 123.6163558959961, + "Volume": 1788300 + }, + { + "Date": "2026-01-28", + "Open": 123.76603697528728, + "Close": 123.00765228271484, + "Volume": 2289100 + }, + { + "Date": "2026-01-29", + "Open": 123.97558918744872, + "Close": 126.98916625976562, + "Volume": 2860600 + }, + { + "Date": "2026-01-30", + "Open": 126.35053417330651, + "Close": 124.82378387451172, + "Volume": 1927400 + }, + { + "Date": "2026-02-02", + "Open": 124.34480448401891, + "Close": 126.79956817626953, + "Volume": 2347500 + }, + { + "Date": "2026-02-03", + "Open": 125.87154443390558, + "Close": 130.18235778808594, + "Volume": 2816000 + }, + { + "Date": "2026-02-04", + "Open": 131.80888209129787, + "Close": 134.2836151123047, + "Volume": 2477400 + }, + { + "Date": "2026-02-05", + "Open": 134.42332380771478, + "Close": 133.7647247314453, + "Volume": 1621500 + }, + { + "Date": "2026-02-06", + "Open": 134.3035695647183, + "Close": 134.80250549316406, + "Volume": 1989400 + }, + { + "Date": "2026-02-09", + "Open": 134.71269510086455, + "Close": 132.08828735351562, + "Volume": 1465700 + }, + { + "Date": "2026-02-10", + "Open": 133.53521047785495, + "Close": 137.03773498535156, + "Volume": 1348700 + }, + { + "Date": "2026-02-11", + "Open": 135.66067529724597, + "Close": 139.0235137939453, + "Volume": 2104500 + }, + { + "Date": "2026-02-12", + "Open": 139.70205975525954, + "Close": 138.59442138671875, + "Volume": 2383400 + }, + { + "Date": "2026-02-13", + "Open": 139.53242119618727, + "Close": 142.25660705566406, + "Volume": 2159900 + }, + { + "Date": "2026-02-17", + "Open": 142.0470520469846, + "Close": 141.2786865234375, + "Volume": 1848200 + }, + { + "Date": "2026-02-18", + "Open": 140.9394217861065, + "Close": 141.79759216308594, + "Volume": 1747600 + }, + { + "Date": "2026-02-19", + "Open": 141.19885854727718, + "Close": 139.31288146972656, + "Volume": 1404000 + }, + { + "Date": "2026-02-20", + "Open": 140.22095128686385, + "Close": 139.72201538085938, + "Volume": 1243800 + }, + { + "Date": "2026-02-23", + "Open": 139.62222972574398, + "Close": 139.91162109375, + "Volume": 1312500 + }, + { + "Date": "2026-02-24", + "Open": 140.04132241140093, + "Close": 140.60012817382812, + "Volume": 1112200 + }, + { + "Date": "2026-02-25", + "Open": 140.57020448618934, + "Close": 134.3235321044922, + "Volume": 2631100 + }, + { + "Date": "2026-02-26", + "Open": 135.3613036514107, + "Close": 135.3712921142578, + "Volume": 1256100 + }, + { + "Date": "2026-02-27", + "Open": 134.98211953974078, + "Close": 136.9080047607422, + "Volume": 2184900 + }, + { + "Date": "2026-03-02", + "Open": 133.84455591690417, + "Close": 133.4354248046875, + "Volume": 1223200 + }, + { + "Date": "2026-03-03", + "Open": 129.82312297703487, + "Close": 131.74900817871094, + "Volume": 1407100 + }, + { + "Date": "2026-03-04", + "Open": 132.09828345512003, + "Close": 131.89869689941406, + "Volume": 1270700 + }, + { + "Date": "2026-03-05", + "Open": 130.4318260828198, + "Close": 129.3740692138672, + "Volume": 1151500 + }, + { + "Date": "2026-03-06", + "Open": 127.43821153068959, + "Close": 127.56793212890625, + "Volume": 1383300 + }, + { + "Date": "2026-03-09", + "Open": 124.93354995390922, + "Close": 126.39044952392578, + "Volume": 2197400 + }, + { + "Date": "2026-03-10", + "Open": 126.32058960946677, + "Close": 124.12527465820312, + "Volume": 2526300 + }, + { + "Date": "2026-03-11", + "Open": 122.86795605298771, + "Close": 123.11742401123047, + "Volume": 1953400 + }, + { + "Date": "2026-03-12", + "Open": 121.90999603463561, + "Close": 120.2036361694336, + "Volume": 2015500 + }, + { + "Date": "2026-03-13", + "Open": 121.69046877955427, + "Close": 118.93634796142578, + "Volume": 1459700 + }, + { + "Date": "2026-03-16", + "Open": 119.90427919530202, + "Close": 121.90999603271484, + "Volume": 2106400 + }, + { + "Date": "2026-03-17", + "Open": 122.44000244140625, + "Close": 121.95999908447266, + "Volume": 1285500 + }, + { + "Date": "2026-03-18", + "Open": 120.75, + "Close": 117.08000183105469, + "Volume": 1731200 + }, + { + "Date": "2026-03-19", + "Open": 116.1500015258789, + "Close": 117.8499984741211, + "Volume": 2213500 + }, + { + "Date": "2026-03-20", + "Open": 117.44999694824219, + "Close": 114.55000305175781, + "Volume": 4073400 + }, + { + "Date": "2026-03-23", + "Open": 117.9000015258789, + "Close": 118.63999938964844, + "Volume": 1453400 + }, + { + "Date": "2026-03-24", + "Open": 117.04000091552734, + "Close": 118.08999633789062, + "Volume": 1424800 + }, + { + "Date": "2026-03-25", + "Open": 119.72000122070312, + "Close": 118.18000030517578, + "Volume": 1531600 + }, + { + "Date": "2026-03-26", + "Open": 116.7699966430664, + "Close": 117.12000274658203, + "Volume": 1663600 + }, + { + "Date": "2026-03-27", + "Open": 115.8499984741211, + "Close": 114.62999725341797, + "Volume": 1750700 + }, + { + "Date": "2026-03-30", + "Open": 116.43000030517578, + "Close": 113.72000122070312, + "Volume": 1790500 + }, + { + "Date": "2026-03-31", + "Open": 116.72000122070312, + "Close": 117.61000061035156, + "Volume": 2291800 + }, + { + "Date": "2026-04-01", + "Open": 117.58000183105469, + "Close": 117.1500015258789, + "Volume": 2084800 + }, + { + "Date": "2026-04-02", + "Open": 115.79000091552734, + "Close": 117.29000091552734, + "Volume": 1837400 + }, + { + "Date": "2026-04-06", + "Open": 116.5, + "Close": 119.83000183105469, + "Volume": 1031000 + }, + { + "Date": "2026-04-07", + "Open": 116.86000061035156, + "Close": 115.08999633789062, + "Volume": 2531100 + }, + { + "Date": "2026-04-08", + "Open": 118.72000122070312, + "Close": 120.5199966430664, + "Volume": 537021 + } + ], + "PH": [ + { + "Date": "2025-11-26", + "Open": 850.8342554341071, + "Close": 859.8873901367188, + "Volume": 642000 + }, + { + "Date": "2025-11-28", + "Open": 865.9361391429134, + "Close": 860.0970458984375, + "Volume": 223300 + }, + { + "Date": "2025-12-01", + "Open": 854.1281245132911, + "Close": 854.5274047851562, + "Volume": 466600 + }, + { + "Date": "2025-12-02", + "Open": 856.9329525921422, + "Close": 857.3421630859375, + "Volume": 453300 + }, + { + "Date": "2025-12-03", + "Open": 861.4943799181962, + "Close": 867.5830688476562, + "Volume": 456500 + }, + { + "Date": "2025-12-04", + "Open": 867.7427403526862, + "Close": 872.0347290039062, + "Volume": 427400 + }, + { + "Date": "2025-12-05", + "Open": 871.875067728216, + "Close": 878.3629760742188, + "Volume": 592300 + }, + { + "Date": "2025-12-08", + "Open": 877.2849645298221, + "Close": 878.0335693359375, + "Volume": 655600 + }, + { + "Date": "2025-12-09", + "Open": 877.4446879857378, + "Close": 861.32470703125, + "Volume": 523100 + }, + { + "Date": "2025-12-10", + "Open": 865.337260133322, + "Close": 887.5957641601562, + "Volume": 677600 + }, + { + "Date": "2025-12-11", + "Open": 887.5258947733026, + "Close": 897.4573974609375, + "Volume": 760200 + }, + { + "Date": "2025-12-12", + "Open": 901.6694792288195, + "Close": 883.223876953125, + "Volume": 517000 + }, + { + "Date": "2025-12-15", + "Open": 888.344358722887, + "Close": 881.8264770507812, + "Volume": 593800 + }, + { + "Date": "2025-12-16", + "Open": 881.4072940378304, + "Close": 872.8632202148438, + "Volume": 653800 + }, + { + "Date": "2025-12-17", + "Open": 873.9012994826892, + "Close": 861.584228515625, + "Volume": 657000 + }, + { + "Date": "2025-12-18", + "Open": 870.0584298701707, + "Close": 866.3353881835938, + "Volume": 699900 + }, + { + "Date": "2025-12-19", + "Open": 864.8780873002614, + "Close": 873.1826171875, + "Volume": 1643200 + }, + { + "Date": "2025-12-22", + "Open": 875.4484368156883, + "Close": 884.8209228515625, + "Volume": 392800 + }, + { + "Date": "2025-12-23", + "Open": 884.4216682485209, + "Close": 885.4896850585938, + "Volume": 311100 + }, + { + "Date": "2025-12-24", + "Open": 884.1621358850125, + "Close": 886.1085205078125, + "Volume": 118800 + }, + { + "Date": "2025-12-26", + "Open": 886.7074259702555, + "Close": 886.427978515625, + "Volume": 126300 + }, + { + "Date": "2025-12-29", + "Open": 885.4896809260041, + "Close": 888.893310546875, + "Volume": 439500 + }, + { + "Date": "2025-12-30", + "Open": 890.1310107065283, + "Close": 887.1665649414062, + "Volume": 329500 + }, + { + "Date": "2025-12-31", + "Open": 886.6675247659497, + "Close": 877.324951171875, + "Volume": 281700 + }, + { + "Date": "2026-01-02", + "Open": 879.9699717138681, + "Close": 892.3169555664062, + "Volume": 300400 + }, + { + "Date": "2026-01-05", + "Open": 896.918394433948, + "Close": 905.2029418945312, + "Volume": 632300 + }, + { + "Date": "2026-01-06", + "Open": 912.958480514423, + "Close": 927.0322875976562, + "Volume": 687100 + }, + { + "Date": "2026-01-07", + "Open": 927.082192245923, + "Close": 906.7001953125, + "Volume": 639700 + }, + { + "Date": "2026-01-08", + "Open": 907.6384173332008, + "Close": 904.78369140625, + "Volume": 573900 + }, + { + "Date": "2026-01-09", + "Open": 911.0919751324017, + "Close": 919.2767333984375, + "Volume": 627100 + }, + { + "Date": "2026-01-12", + "Open": 917.0108944434434, + "Close": 927.2119140625, + "Volume": 480800 + }, + { + "Date": "2026-01-13", + "Open": 927.0422355833766, + "Close": 936.6043701171875, + "Volume": 520700 + }, + { + "Date": "2026-01-14", + "Open": 935.276935591382, + "Close": 934.4684448242188, + "Volume": 606000 + }, + { + "Date": "2026-01-15", + "Open": 937.6924229649353, + "Close": 942.8228759765625, + "Volume": 623500 + }, + { + "Date": "2026-01-16", + "Open": 948.033108793615, + "Close": 942.513427734375, + "Volume": 837800 + }, + { + "Date": "2026-01-20", + "Open": 924.3473043368004, + "Close": 927.7609252929688, + "Volume": 676600 + }, + { + "Date": "2026-01-21", + "Open": 935.2968412747348, + "Close": 943.531494140625, + "Volume": 687300 + }, + { + "Date": "2026-01-22", + "Open": 950.7779687501111, + "Close": 937.522705078125, + "Volume": 578300 + }, + { + "Date": "2026-01-23", + "Open": 936.7641212567345, + "Close": 926.263671875, + "Volume": 442400 + }, + { + "Date": "2026-01-26", + "Open": 927.002299042338, + "Close": 931.3142700195312, + "Volume": 554900 + }, + { + "Date": "2026-01-27", + "Open": 934.1689480909566, + "Close": 924.2474365234375, + "Volume": 678200 + }, + { + "Date": "2026-01-28", + "Open": 920.5343466879667, + "Close": 914.5654907226562, + "Volume": 1293000 + }, + { + "Date": "2026-01-29", + "Open": 934.7977587156987, + "Close": 946.6357421875, + "Volume": 1177600 + }, + { + "Date": "2026-01-30", + "Open": 947.9433144139192, + "Close": 934.09912109375, + "Volume": 865100 + }, + { + "Date": "2026-02-02", + "Open": 934.0092336189847, + "Close": 950.22900390625, + "Volume": 870200 + }, + { + "Date": "2026-02-03", + "Open": 953.4929890144292, + "Close": 962.5361328125, + "Volume": 765200 + }, + { + "Date": "2026-02-04", + "Open": 970.1319341476549, + "Close": 966.1892700195312, + "Volume": 956500 + }, + { + "Date": "2026-02-05", + "Open": 958.6732927341773, + "Close": 965.8199462890625, + "Volume": 886800 + }, + { + "Date": "2026-02-06", + "Open": 977.5399780273438, + "Close": 976.489990234375, + "Volume": 629500 + }, + { + "Date": "2026-02-09", + "Open": 971.7100219726562, + "Close": 978.8699951171875, + "Volume": 490900 + }, + { + "Date": "2026-02-10", + "Open": 980.5900268554688, + "Close": 991.5700073242188, + "Volume": 753400 + }, + { + "Date": "2026-02-11", + "Open": 1000.0, + "Close": 995.8300170898438, + "Volume": 753100 + }, + { + "Date": "2026-02-12", + "Open": 1000.52001953125, + "Close": 982.2100219726562, + "Volume": 603200 + }, + { + "Date": "2026-02-13", + "Open": 986.9000244140625, + "Close": 1001.75, + "Volume": 582400 + }, + { + "Date": "2026-02-17", + "Open": 999.5499877929688, + "Close": 1009.9299926757812, + "Volume": 601400 + }, + { + "Date": "2026-02-18", + "Open": 1012.010009765625, + "Close": 997.5, + "Volume": 578900 + }, + { + "Date": "2026-02-19", + "Open": 993.5999755859375, + "Close": 1012.4400024414062, + "Volume": 580200 + }, + { + "Date": "2026-02-20", + "Open": 1008.0, + "Close": 1022.22998046875, + "Volume": 690100 + }, + { + "Date": "2026-02-23", + "Open": 1014.510009765625, + "Close": 1008.969970703125, + "Volume": 720600 + }, + { + "Date": "2026-02-24", + "Open": 1013.0, + "Close": 1023.02001953125, + "Volume": 432900 + }, + { + "Date": "2026-02-25", + "Open": 1027.4599609375, + "Close": 1011.7999877929688, + "Volume": 514900 + }, + { + "Date": "2026-02-26", + "Open": 1014.75, + "Close": 1014.969970703125, + "Volume": 459900 + }, + { + "Date": "2026-02-27", + "Open": 999.9400024414062, + "Close": 1009.1799926757812, + "Volume": 1065800 + }, + { + "Date": "2026-03-02", + "Open": 1001.5399780273438, + "Close": 1011.4099731445312, + "Volume": 713300 + }, + { + "Date": "2026-03-03", + "Open": 990.4099731445312, + "Close": 988.6699829101562, + "Volume": 962100 + }, + { + "Date": "2026-03-04", + "Open": 990.8800048828125, + "Close": 987.7899780273438, + "Volume": 645900 + }, + { + "Date": "2026-03-05", + "Open": 978.77001953125, + "Close": 965.4199829101562, + "Volume": 1003900 + }, + { + "Date": "2026-03-06", + "Open": 945.739990234375, + "Close": 923.719970703125, + "Volume": 1250700 + }, + { + "Date": "2026-03-09", + "Open": 900.8800048828125, + "Close": 932.1699829101562, + "Volume": 1349500 + }, + { + "Date": "2026-03-10", + "Open": 930.510009765625, + "Close": 950.3900146484375, + "Volume": 959800 + }, + { + "Date": "2026-03-11", + "Open": 945.760009765625, + "Close": 940.47998046875, + "Volume": 531500 + }, + { + "Date": "2026-03-12", + "Open": 927.3300170898438, + "Close": 902.1699829101562, + "Volume": 771100 + }, + { + "Date": "2026-03-13", + "Open": 906.4199829101562, + "Close": 889.8599853515625, + "Volume": 877800 + }, + { + "Date": "2026-03-16", + "Open": 901.75, + "Close": 894.6400146484375, + "Volume": 924100 + }, + { + "Date": "2026-03-17", + "Open": 903.2000122070312, + "Close": 893.3099975585938, + "Volume": 764300 + }, + { + "Date": "2026-03-18", + "Open": 910.469970703125, + "Close": 912.4000244140625, + "Volume": 1013200 + }, + { + "Date": "2026-03-19", + "Open": 898.8900146484375, + "Close": 900.010009765625, + "Volume": 624400 + }, + { + "Date": "2026-03-20", + "Open": 897.760009765625, + "Close": 894.4099731445312, + "Volume": 904800 + }, + { + "Date": "2026-03-23", + "Open": 921.6799926757812, + "Close": 906.0599975585938, + "Volume": 1031500 + }, + { + "Date": "2026-03-24", + "Open": 889.5399780273438, + "Close": 924.5800170898438, + "Volume": 1130700 + }, + { + "Date": "2026-03-25", + "Open": 936.0499877929688, + "Close": 921.5599975585938, + "Volume": 971400 + }, + { + "Date": "2026-03-26", + "Open": 914.77001953125, + "Close": 901.4600219726562, + "Volume": 772500 + }, + { + "Date": "2026-03-27", + "Open": 900.0800170898438, + "Close": 888.4400024414062, + "Volume": 613400 + }, + { + "Date": "2026-03-30", + "Open": 897.3800048828125, + "Close": 861.47998046875, + "Volume": 787400 + }, + { + "Date": "2026-03-31", + "Open": 877.2100219726562, + "Close": 895.239990234375, + "Volume": 1072600 + }, + { + "Date": "2026-04-01", + "Open": 905.510009765625, + "Close": 920.77001953125, + "Volume": 690700 + }, + { + "Date": "2026-04-02", + "Open": 900.8400268554688, + "Close": 908.0599975585938, + "Volume": 358500 + }, + { + "Date": "2026-04-06", + "Open": 907.239990234375, + "Close": 912.0999755859375, + "Volume": 300600 + }, + { + "Date": "2026-04-07", + "Open": 907.1799926757812, + "Close": 912.969970703125, + "Volume": 455800 + }, + { + "Date": "2026-04-08", + "Open": 950.8099975585938, + "Close": 962.8200073242188, + "Volume": 169304 + } + ], + "PII": [ + { + "Date": "2025-11-26", + "Open": 65.11119183888785, + "Close": 64.98394775390625, + "Volume": 949600 + }, + { + "Date": "2025-11-28", + "Open": 64.7686113847786, + "Close": 64.95458984375, + "Volume": 466400 + }, + { + "Date": "2025-12-01", + "Open": 64.26241734933582, + "Close": 64.12398529052734, + "Volume": 868500 + }, + { + "Date": "2025-12-02", + "Open": 64.48985061377995, + "Close": 65.46876525878906, + "Volume": 678200 + }, + { + "Date": "2025-12-03", + "Open": 66.10159472659129, + "Close": 65.94338989257812, + "Volume": 806200 + }, + { + "Date": "2025-12-04", + "Open": 65.54787136624093, + "Close": 64.9842529296875, + "Volume": 763800 + }, + { + "Date": "2025-12-05", + "Open": 65.82473215702335, + "Close": 66.69487762451172, + "Volume": 1285000 + }, + { + "Date": "2025-12-08", + "Open": 66.74432430020015, + "Close": 65.92361450195312, + "Volume": 695700 + }, + { + "Date": "2025-12-09", + "Open": 65.50831253848858, + "Close": 66.24991607666016, + "Volume": 645300 + }, + { + "Date": "2025-12-10", + "Open": 66.1213748863934, + "Close": 68.6724853515625, + "Volume": 1246100 + }, + { + "Date": "2025-12-11", + "Open": 68.81091647857332, + "Close": 68.94935607910156, + "Volume": 634500 + }, + { + "Date": "2025-12-12", + "Open": 69.21633343157454, + "Close": 67.26838684082031, + "Volume": 935400 + }, + { + "Date": "2025-12-15", + "Open": 67.6935763559464, + "Close": 67.37715911865234, + "Volume": 858800 + }, + { + "Date": "2025-12-16", + "Open": 67.47603773106762, + "Close": 67.7726821899414, + "Volume": 879700 + }, + { + "Date": "2025-12-17", + "Open": 67.33759988357644, + "Close": 68.5538330078125, + "Volume": 1005800 + }, + { + "Date": "2025-12-18", + "Open": 69.18667219491245, + "Close": 68.95924377441406, + "Volume": 620900 + }, + { + "Date": "2025-12-19", + "Open": 69.0086835741161, + "Close": 68.79114532470703, + "Volume": 1516500 + }, + { + "Date": "2025-12-22", + "Open": 68.9295774476021, + "Close": 67.8814468383789, + "Volume": 1279800 + }, + { + "Date": "2025-12-23", + "Open": 67.55513870564428, + "Close": 66.36857604980469, + "Volume": 571000 + }, + { + "Date": "2025-12-24", + "Open": 66.24991976934088, + "Close": 65.53797912597656, + "Volume": 353400 + }, + { + "Date": "2025-12-26", + "Open": 65.6961913604922, + "Close": 65.50831604003906, + "Volume": 341900 + }, + { + "Date": "2025-12-29", + "Open": 65.20179071751082, + "Close": 64.4404067993164, + "Volume": 627000 + }, + { + "Date": "2025-12-30", + "Open": 64.50962023265049, + "Close": 63.73835372924805, + "Volume": 583300 + }, + { + "Date": "2025-12-31", + "Open": 63.69880038535907, + "Close": 62.541900634765625, + "Volume": 854400 + }, + { + "Date": "2026-01-02", + "Open": 62.77921290908443, + "Close": 65.7357406616211, + "Volume": 1051600 + }, + { + "Date": "2026-01-05", + "Open": 65.89395105976114, + "Close": 66.28947448730469, + "Volume": 671800 + }, + { + "Date": "2026-01-06", + "Open": 65.82473313890469, + "Close": 69.1767807006836, + "Volume": 998200 + }, + { + "Date": "2026-01-07", + "Open": 69.17678178726133, + "Close": 68.445068359375, + "Volume": 1212300 + }, + { + "Date": "2026-01-08", + "Open": 69.33499502787076, + "Close": 72.77603149414062, + "Volume": 1699000 + }, + { + "Date": "2026-01-09", + "Open": 73.14188776420332, + "Close": 71.09506225585938, + "Volume": 756400 + }, + { + "Date": "2026-01-12", + "Open": 69.89861244210302, + "Close": 69.80961608886719, + "Volume": 935100 + }, + { + "Date": "2026-01-13", + "Open": 69.48330493273812, + "Close": 70.03704071044922, + "Volume": 687900 + }, + { + "Date": "2026-01-14", + "Open": 70.37323436196405, + "Close": 69.77995300292969, + "Volume": 435000 + }, + { + "Date": "2026-01-15", + "Open": 70.42267627814434, + "Close": 69.99748992919922, + "Volume": 582700 + }, + { + "Date": "2026-01-16", + "Open": 70.0667089979034, + "Close": 69.1668930053711, + "Volume": 599700 + }, + { + "Date": "2026-01-20", + "Open": 67.73312426126282, + "Close": 67.36726379394531, + "Volume": 861900 + }, + { + "Date": "2026-01-21", + "Open": 68.06931407061863, + "Close": 69.1570053100586, + "Volume": 527500 + }, + { + "Date": "2026-01-22", + "Open": 69.42397951196362, + "Close": 70.12602996826172, + "Volume": 603700 + }, + { + "Date": "2026-01-23", + "Open": 70.01726617088445, + "Close": 68.31652069091797, + "Volume": 576500 + }, + { + "Date": "2026-01-26", + "Open": 68.8999144807311, + "Close": 68.33629608154297, + "Volume": 1193200 + }, + { + "Date": "2026-01-27", + "Open": 63.58015185880212, + "Close": 65.43910217285156, + "Volume": 2569200 + }, + { + "Date": "2026-01-28", + "Open": 64.76671041761242, + "Close": 64.21298217773438, + "Volume": 1341600 + }, + { + "Date": "2026-01-29", + "Open": 64.85569904281915, + "Close": 63.95589065551758, + "Volume": 1422700 + }, + { + "Date": "2026-01-30", + "Open": 63.38238513048941, + "Close": 63.12529754638672, + "Volume": 2608500 + }, + { + "Date": "2026-02-02", + "Open": 63.481263042223915, + "Close": 63.62958526611328, + "Volume": 1901500 + }, + { + "Date": "2026-02-03", + "Open": 63.84712377967635, + "Close": 66.44767761230469, + "Volume": 939400 + }, + { + "Date": "2026-02-04", + "Open": 67.43648430826785, + "Close": 69.1075668334961, + "Volume": 834800 + }, + { + "Date": "2026-02-05", + "Open": 68.95924288066115, + "Close": 66.47734832763672, + "Volume": 554000 + }, + { + "Date": "2026-02-06", + "Open": 66.82342474883082, + "Close": 68.5538330078125, + "Volume": 623500 + }, + { + "Date": "2026-02-09", + "Open": 67.95066729519664, + "Close": 68.22753143310547, + "Volume": 581100 + }, + { + "Date": "2026-02-10", + "Open": 68.92957726919849, + "Close": 66.94207763671875, + "Volume": 828700 + }, + { + "Date": "2026-02-11", + "Open": 67.06073682919522, + "Close": 66.00271606445312, + "Volume": 825200 + }, + { + "Date": "2026-02-12", + "Open": 66.27958420709278, + "Close": 65.35010528564453, + "Volume": 698700 + }, + { + "Date": "2026-02-13", + "Open": 65.05346694664786, + "Close": 65.0831298828125, + "Volume": 704900 + }, + { + "Date": "2026-02-17", + "Open": 65.1918948345967, + "Close": 65.251220703125, + "Volume": 627000 + }, + { + "Date": "2026-02-18", + "Open": 64.4206303227031, + "Close": 65.60719299316406, + "Volume": 703800 + }, + { + "Date": "2026-02-19", + "Open": 64.54917690926708, + "Close": 64.61839294433594, + "Volume": 847000 + }, + { + "Date": "2026-02-20", + "Open": 64.29207831482245, + "Close": 65.58741760253906, + "Volume": 1198800 + }, + { + "Date": "2026-02-23", + "Open": 64.72715901158608, + "Close": 61.523433685302734, + "Volume": 856800 + }, + { + "Date": "2026-02-24", + "Open": 62.07716261024309, + "Close": 63.263729095458984, + "Volume": 686600 + }, + { + "Date": "2026-02-25", + "Open": 63.44171869136013, + "Close": 61.533321380615234, + "Volume": 926200 + }, + { + "Date": "2026-02-26", + "Open": 61.76074343567694, + "Close": 63.13518142700195, + "Volume": 594400 + }, + { + "Date": "2026-02-27", + "Open": 62.146376199480116, + "Close": 60.060001373291016, + "Volume": 1011800 + }, + { + "Date": "2026-03-02", + "Open": 58.5, + "Close": 59.0, + "Volume": 980000 + }, + { + "Date": "2026-03-03", + "Open": 56.849998474121094, + "Close": 57.43000030517578, + "Volume": 1263800 + }, + { + "Date": "2026-03-04", + "Open": 58.0, + "Close": 56.040000915527344, + "Volume": 654800 + }, + { + "Date": "2026-03-05", + "Open": 55.18000030517578, + "Close": 54.540000915527344, + "Volume": 1175700 + }, + { + "Date": "2026-03-06", + "Open": 53.09000015258789, + "Close": 54.34000015258789, + "Volume": 1006400 + }, + { + "Date": "2026-03-09", + "Open": 52.470001220703125, + "Close": 52.72999954223633, + "Volume": 1645800 + }, + { + "Date": "2026-03-10", + "Open": 52.630001068115234, + "Close": 52.75, + "Volume": 763000 + }, + { + "Date": "2026-03-11", + "Open": 51.959999084472656, + "Close": 53.4900016784668, + "Volume": 1163700 + }, + { + "Date": "2026-03-12", + "Open": 52.52000045776367, + "Close": 51.33000183105469, + "Volume": 1076600 + }, + { + "Date": "2026-03-13", + "Open": 51.63999938964844, + "Close": 50.43000030517578, + "Volume": 951200 + }, + { + "Date": "2026-03-16", + "Open": 51.56999969482422, + "Close": 52.0, + "Volume": 1117400 + }, + { + "Date": "2026-03-17", + "Open": 52.5, + "Close": 53.45000076293945, + "Volume": 816900 + }, + { + "Date": "2026-03-18", + "Open": 52.58000183105469, + "Close": 51.70000076293945, + "Volume": 774200 + }, + { + "Date": "2026-03-19", + "Open": 51.029998779296875, + "Close": 52.43000030517578, + "Volume": 852600 + }, + { + "Date": "2026-03-20", + "Open": 52.209999084472656, + "Close": 52.369998931884766, + "Volume": 1288200 + }, + { + "Date": "2026-03-23", + "Open": 54.27000045776367, + "Close": 55.83000183105469, + "Volume": 1319600 + }, + { + "Date": "2026-03-24", + "Open": 54.720001220703125, + "Close": 56.66999816894531, + "Volume": 948200 + }, + { + "Date": "2026-03-25", + "Open": 57.18000030517578, + "Close": 56.810001373291016, + "Volume": 811700 + }, + { + "Date": "2026-03-26", + "Open": 56.36000061035156, + "Close": 56.83000183105469, + "Volume": 656400 + }, + { + "Date": "2026-03-27", + "Open": 56.38999938964844, + "Close": 54.130001068115234, + "Volume": 1528500 + }, + { + "Date": "2026-03-30", + "Open": 54.720001220703125, + "Close": 53.40999984741211, + "Volume": 903600 + }, + { + "Date": "2026-03-31", + "Open": 54.58000183105469, + "Close": 54.5, + "Volume": 1961000 + }, + { + "Date": "2026-04-01", + "Open": 54.7400016784668, + "Close": 54.70000076293945, + "Volume": 1824100 + }, + { + "Date": "2026-04-02", + "Open": 54.09000015258789, + "Close": 54.040000915527344, + "Volume": 1305500 + }, + { + "Date": "2026-04-06", + "Open": 53.70000076293945, + "Close": 54.0, + "Volume": 805100 + }, + { + "Date": "2026-04-07", + "Open": 53.5, + "Close": 53.7400016784668, + "Volume": 1147500 + }, + { + "Date": "2026-04-08", + "Open": 56.27000045776367, + "Close": 55.52000045776367, + "Volume": 265417 + } + ], + "PM": [ + { + "Date": "2025-11-26", + "Open": 155.12766902016995, + "Close": 153.7034912109375, + "Volume": 4172200 + }, + { + "Date": "2025-11-28", + "Open": 152.53468250131087, + "Close": 154.6758575439453, + "Volume": 1878300 + }, + { + "Date": "2025-12-01", + "Open": 154.55799830231004, + "Close": 153.36953735351562, + "Volume": 3453900 + }, + { + "Date": "2025-12-02", + "Open": 153.27132020832906, + "Close": 151.8667755126953, + "Volume": 4771300 + }, + { + "Date": "2025-12-03", + "Open": 152.3677064578393, + "Close": 149.00860595703125, + "Volume": 3827200 + }, + { + "Date": "2025-12-04", + "Open": 148.114797152165, + "Close": 145.934326171875, + "Volume": 8566200 + }, + { + "Date": "2025-12-05", + "Open": 145.57092599908756, + "Close": 145.17803955078125, + "Volume": 5456200 + }, + { + "Date": "2025-12-08", + "Open": 144.93249318541373, + "Close": 145.6494903564453, + "Volume": 6657700 + }, + { + "Date": "2025-12-09", + "Open": 146.53347775595773, + "Close": 147.6924591064453, + "Volume": 5065200 + }, + { + "Date": "2025-12-10", + "Open": 147.37814715399975, + "Close": 147.10313415527344, + "Volume": 9023100 + }, + { + "Date": "2025-12-11", + "Open": 148.3014116138403, + "Close": 148.26211547851562, + "Volume": 4130200 + }, + { + "Date": "2025-12-12", + "Open": 148.31124008228326, + "Close": 150.91404724121094, + "Volume": 5781800 + }, + { + "Date": "2025-12-15", + "Open": 151.35604234313558, + "Close": 155.58929443359375, + "Volume": 7020500 + }, + { + "Date": "2025-12-16", + "Open": 155.92323959506584, + "Close": 155.13748168945312, + "Volume": 5953600 + }, + { + "Date": "2025-12-17", + "Open": 154.69550052839605, + "Close": 155.78573608398438, + "Volume": 8460800 + }, + { + "Date": "2025-12-18", + "Open": 155.47141084157778, + "Close": 154.5088653564453, + "Volume": 5386400 + }, + { + "Date": "2025-12-19", + "Open": 154.44012764467752, + "Close": 154.0472412109375, + "Volume": 18081100 + }, + { + "Date": "2025-12-22", + "Open": 154.21420491834914, + "Close": 156.85630798339844, + "Volume": 7391500 + }, + { + "Date": "2025-12-23", + "Open": 156.53219782062982, + "Close": 159.17430114746094, + "Volume": 4728100 + }, + { + "Date": "2025-12-24", + "Open": 159.37073439979451, + "Close": 159.7439727783203, + "Volume": 1754400 + }, + { + "Date": "2025-12-26", + "Open": 159.74397918655683, + "Close": 159.6250457763672, + "Volume": 3795300 + }, + { + "Date": "2025-12-29", + "Open": 159.6250468770491, + "Close": 160.50717163085938, + "Volume": 3626500 + }, + { + "Date": "2025-12-30", + "Open": 160.17018043500315, + "Close": 160.51707458496094, + "Volume": 2900100 + }, + { + "Date": "2025-12-31", + "Open": 160.0611564567306, + "Close": 158.9807891845703, + "Volume": 2590500 + }, + { + "Date": "2026-01-02", + "Open": 158.84202879661785, + "Close": 158.88168334960938, + "Volume": 3938000 + }, + { + "Date": "2026-01-05", + "Open": 157.5931805068159, + "Close": 158.44557189941406, + "Volume": 8234300 + }, + { + "Date": "2026-01-06", + "Open": 158.3563666902888, + "Close": 153.7871551513672, + "Volume": 5223400 + }, + { + "Date": "2026-01-07", + "Open": 153.6384762542346, + "Close": 153.77723693847656, + "Volume": 6114100 + }, + { + "Date": "2026-01-08", + "Open": 154.45123244807664, + "Close": 157.4048614501953, + "Volume": 3667900 + }, + { + "Date": "2026-01-09", + "Open": 157.77157476293397, + "Close": 161.17123413085938, + "Volume": 4371100 + }, + { + "Date": "2026-01-12", + "Open": 161.43884406301135, + "Close": 163.69866943359375, + "Volume": 6045200 + }, + { + "Date": "2026-01-13", + "Open": 163.19317383785005, + "Close": 164.382568359375, + "Volume": 3983200 + }, + { + "Date": "2026-01-14", + "Open": 165.17548786547937, + "Close": 169.56629943847656, + "Volume": 6383000 + }, + { + "Date": "2026-01-15", + "Open": 168.83282920130767, + "Close": 171.03318786621094, + "Volume": 4997000 + }, + { + "Date": "2026-01-16", + "Open": 170.15107302809386, + "Close": 172.0838165283203, + "Volume": 5068200 + }, + { + "Date": "2026-01-20", + "Open": 169.41761054669334, + "Close": 165.70079040527344, + "Volume": 5942700 + }, + { + "Date": "2026-01-21", + "Open": 166.01796896213477, + "Close": 167.31637573242188, + "Volume": 5897800 + }, + { + "Date": "2026-01-22", + "Open": 167.583991451978, + "Close": 168.54541015625, + "Volume": 4060500 + }, + { + "Date": "2026-01-23", + "Open": 168.56524015437157, + "Close": 171.4891357421875, + "Volume": 5035800 + }, + { + "Date": "2026-01-26", + "Open": 171.96488156076512, + "Close": 174.2048797607422, + "Volume": 5300200 + }, + { + "Date": "2026-01-27", + "Open": 174.41303083607576, + "Close": 177.2972869873047, + "Volume": 3887500 + }, + { + "Date": "2026-01-28", + "Open": 176.53409316707956, + "Close": 177.0098419189453, + "Volume": 4398800 + }, + { + "Date": "2026-01-29", + "Open": 177.12879199086046, + "Close": 176.3160400390625, + "Volume": 7578900 + }, + { + "Date": "2026-01-30", + "Open": 176.26647611736288, + "Close": 177.85232543945312, + "Volume": 8239200 + }, + { + "Date": "2026-02-02", + "Open": 179.25975845202547, + "Close": 178.347900390625, + "Volume": 6387100 + }, + { + "Date": "2026-02-03", + "Open": 178.83355848251784, + "Close": 175.4339141845703, + "Volume": 8389600 + }, + { + "Date": "2026-02-04", + "Open": 177.6739081569762, + "Close": 178.79391479492188, + "Volume": 8063900 + }, + { + "Date": "2026-02-05", + "Open": 180.8852549961635, + "Close": 180.38967895507812, + "Volume": 7392300 + }, + { + "Date": "2026-02-06", + "Open": 178.2388759914833, + "Close": 181.1925048828125, + "Volume": 8571800 + }, + { + "Date": "2026-02-09", + "Open": 180.5581642092958, + "Close": 180.22117614746094, + "Volume": 5384300 + }, + { + "Date": "2026-02-10", + "Open": 180.03284998971478, + "Close": 181.0735626220703, + "Volume": 4114500 + }, + { + "Date": "2026-02-11", + "Open": 180.88525488370118, + "Close": 184.6219024658203, + "Volume": 6572500 + }, + { + "Date": "2026-02-12", + "Open": 184.4038479933571, + "Close": 187.27818298339844, + "Volume": 5567700 + }, + { + "Date": "2026-02-13", + "Open": 186.82226156128004, + "Close": 185.85092163085938, + "Volume": 3770600 + }, + { + "Date": "2026-02-17", + "Open": 185.900478383699, + "Close": 182.0250701904297, + "Volume": 4809600 + }, + { + "Date": "2026-02-18", + "Open": 183.03604553642626, + "Close": 181.05374145507812, + "Volume": 3549800 + }, + { + "Date": "2026-02-19", + "Open": 180.3797696359831, + "Close": 181.87640380859375, + "Volume": 3336700 + }, + { + "Date": "2026-02-20", + "Open": 182.51074068767957, + "Close": 181.77728271484375, + "Volume": 3845500 + }, + { + "Date": "2026-02-23", + "Open": 182.11428685112102, + "Close": 185.56349182128906, + "Volume": 5081000 + }, + { + "Date": "2026-02-24", + "Open": 184.58223717374588, + "Close": 185.34542846679688, + "Volume": 4274300 + }, + { + "Date": "2026-02-25", + "Open": 184.8102222093756, + "Close": 188.12066650390625, + "Volume": 6561300 + }, + { + "Date": "2026-02-26", + "Open": 188.31888346354165, + "Close": 185.84100341796875, + "Volume": 4871100 + }, + { + "Date": "2026-02-27", + "Open": 186.475347694894, + "Close": 185.17694091796875, + "Volume": 5024300 + }, + { + "Date": "2026-03-02", + "Open": 184.84985317296804, + "Close": 182.19357299804688, + "Volume": 3485500 + }, + { + "Date": "2026-03-03", + "Open": 181.440297384154, + "Close": 176.35568237304688, + "Volume": 6757200 + }, + { + "Date": "2026-03-04", + "Open": 175.92948882117244, + "Close": 177.4558563232422, + "Volume": 4493500 + }, + { + "Date": "2026-03-05", + "Open": 175.33479339541685, + "Close": 168.19850158691406, + "Volume": 8517800 + }, + { + "Date": "2026-03-06", + "Open": 167.02895485670248, + "Close": 168.4760284423828, + "Volume": 5070700 + }, + { + "Date": "2026-03-09", + "Open": 168.00026673155946, + "Close": 171.7170867919922, + "Volume": 5176400 + }, + { + "Date": "2026-03-10", + "Open": 171.0431205785451, + "Close": 171.3404541015625, + "Volume": 4903000 + }, + { + "Date": "2026-03-11", + "Open": 170.48805419788027, + "Close": 165.36380004882812, + "Volume": 7377400 + }, + { + "Date": "2026-03-12", + "Open": 162.80662724586895, + "Close": 170.4781494140625, + "Volume": 6559900 + }, + { + "Date": "2026-03-13", + "Open": 171.96488399354286, + "Close": 173.1146240234375, + "Volume": 6606400 + }, + { + "Date": "2026-03-16", + "Open": 174.94823980690722, + "Close": 173.23355102539062, + "Volume": 3444100 + }, + { + "Date": "2026-03-17", + "Open": 174.59142873132706, + "Close": 171.30081176757812, + "Volume": 3533300 + }, + { + "Date": "2026-03-18", + "Open": 169.48699765460637, + "Close": 164.6699981689453, + "Volume": 4669600 + }, + { + "Date": "2026-03-19", + "Open": 164.22000122070312, + "Close": 163.3699951171875, + "Volume": 4469200 + }, + { + "Date": "2026-03-20", + "Open": 163.52999877929688, + "Close": 163.11000061035156, + "Volume": 9565500 + }, + { + "Date": "2026-03-23", + "Open": 164.16000366210938, + "Close": 163.24000549316406, + "Volume": 3944100 + }, + { + "Date": "2026-03-24", + "Open": 162.97999572753906, + "Close": 163.8699951171875, + "Volume": 4876600 + }, + { + "Date": "2026-03-25", + "Open": 164.55999755859375, + "Close": 165.5, + "Volume": 3690100 + }, + { + "Date": "2026-03-26", + "Open": 165.5, + "Close": 162.49000549316406, + "Volume": 3053500 + }, + { + "Date": "2026-03-27", + "Open": 162.75999450683594, + "Close": 163.5399932861328, + "Volume": 3619600 + }, + { + "Date": "2026-03-30", + "Open": 165.7100067138672, + "Close": 164.8300018310547, + "Volume": 4388100 + }, + { + "Date": "2026-03-31", + "Open": 166.47999572753906, + "Close": 165.33999633789062, + "Volume": 3428700 + }, + { + "Date": "2026-04-01", + "Open": 161.5, + "Close": 157.3300018310547, + "Volume": 10125600 + }, + { + "Date": "2026-04-02", + "Open": 157.35000610351562, + "Close": 158.10000610351562, + "Volume": 4565100 + }, + { + "Date": "2026-04-06", + "Open": 158.10000610351562, + "Close": 160.33999633789062, + "Volume": 2804500 + }, + { + "Date": "2026-04-07", + "Open": 160.3800048828125, + "Close": 157.49000549316406, + "Volume": 3436900 + }, + { + "Date": "2026-04-08", + "Open": 156.77000427246094, + "Close": 158.0800018310547, + "Volume": 1103022 + } + ], + "PKG": [ + { + "Date": "2025-11-26", + "Open": 198.29192273162997, + "Close": 201.06849670410156, + "Volume": 498900 + }, + { + "Date": "2025-11-28", + "Open": 200.6535014285977, + "Close": 201.6416015625, + "Volume": 292400 + }, + { + "Date": "2025-12-01", + "Open": 201.06849719594084, + "Close": 200.82147216796875, + "Volume": 590000 + }, + { + "Date": "2025-12-02", + "Open": 200.82147500883994, + "Close": 190.25868225097656, + "Volume": 1314000 + }, + { + "Date": "2025-12-03", + "Open": 190.96022927774382, + "Close": 195.59442138671875, + "Volume": 967900 + }, + { + "Date": "2025-12-04", + "Open": 195.61418115201724, + "Close": 194.29013061523438, + "Volume": 732300 + }, + { + "Date": "2025-12-05", + "Open": 194.01347516831504, + "Close": 196.1181182861328, + "Volume": 890900 + }, + { + "Date": "2025-12-08", + "Open": 195.46596864199267, + "Close": 194.44821166992188, + "Volume": 861600 + }, + { + "Date": "2025-12-09", + "Open": 193.67749842595563, + "Close": 191.0985565185547, + "Volume": 605000 + }, + { + "Date": "2025-12-10", + "Open": 192.98583738059892, + "Close": 200.20884704589844, + "Volume": 952600 + }, + { + "Date": "2025-12-11", + "Open": 200.62383302878504, + "Close": 202.85694885253906, + "Volume": 705900 + }, + { + "Date": "2025-12-12", + "Open": 203.22255073522524, + "Close": 202.62969970703125, + "Volume": 884200 + }, + { + "Date": "2025-12-15", + "Open": 203.69343686758478, + "Close": 203.28582763671875, + "Volume": 879700 + }, + { + "Date": "2025-12-16", + "Open": 204.1010486048634, + "Close": 202.4706268310547, + "Volume": 1681500 + }, + { + "Date": "2025-12-17", + "Open": 201.8741242656718, + "Close": 201.1483917236328, + "Volume": 837800 + }, + { + "Date": "2025-12-18", + "Open": 200.95950860210863, + "Close": 202.83847045898438, + "Volume": 975300 + }, + { + "Date": "2025-12-19", + "Open": 202.5004581918589, + "Close": 201.6355438232422, + "Volume": 1793600 + }, + { + "Date": "2025-12-22", + "Open": 202.8185751176951, + "Close": 205.34375, + "Volume": 812800 + }, + { + "Date": "2025-12-23", + "Open": 205.33380119178858, + "Close": 205.6221160888672, + "Volume": 563300 + }, + { + "Date": "2025-12-24", + "Open": 204.8764864509198, + "Close": 206.1191864013672, + "Volume": 285400 + }, + { + "Date": "2025-12-26", + "Open": 206.73557163684023, + "Close": 207.68997192382812, + "Volume": 380800 + }, + { + "Date": "2025-12-29", + "Open": 206.606332312137, + "Close": 207.55078125, + "Volume": 399200 + }, + { + "Date": "2025-12-30", + "Open": 207.23265503971584, + "Close": 207.04376220703125, + "Volume": 395000 + }, + { + "Date": "2025-12-31", + "Open": 206.62620239000267, + "Close": 205.02560424804688, + "Volume": 365600 + }, + { + "Date": "2026-01-02", + "Open": 204.74724906132926, + "Close": 209.88705444335938, + "Volume": 584200 + }, + { + "Date": "2026-01-05", + "Open": 208.9823778049981, + "Close": 209.89700317382812, + "Volume": 759500 + }, + { + "Date": "2026-01-06", + "Open": 212.5514055928168, + "Close": 210.48355102539062, + "Volume": 970600 + }, + { + "Date": "2026-01-07", + "Open": 210.49349942607995, + "Close": 205.60223388671875, + "Volume": 839700 + }, + { + "Date": "2026-01-08", + "Open": 204.94608301497482, + "Close": 212.63095092773438, + "Volume": 850500 + }, + { + "Date": "2026-01-09", + "Open": 214.0028743491909, + "Close": 218.06900024414062, + "Volume": 637100 + }, + { + "Date": "2026-01-12", + "Open": 217.1543563507676, + "Close": 215.95143127441406, + "Volume": 846700 + }, + { + "Date": "2026-01-13", + "Open": 215.94149973866078, + "Close": 217.37307739257812, + "Volume": 691700 + }, + { + "Date": "2026-01-14", + "Open": 217.90993809064045, + "Close": 218.67544555664062, + "Volume": 753200 + }, + { + "Date": "2026-01-15", + "Open": 219.5204642376988, + "Close": 220.66375732421875, + "Volume": 738000 + }, + { + "Date": "2026-01-16", + "Open": 219.74911492085437, + "Close": 220.0374298095703, + "Volume": 570800 + }, + { + "Date": "2026-01-20", + "Open": 218.5859475872817, + "Close": 215.84207153320312, + "Volume": 751400 + }, + { + "Date": "2026-01-21", + "Open": 218.56607677363155, + "Close": 218.71519470214844, + "Volume": 965100 + }, + { + "Date": "2026-01-22", + "Open": 219.73918459162232, + "Close": 217.48243713378906, + "Volume": 760300 + }, + { + "Date": "2026-01-23", + "Open": 216.78652080369628, + "Close": 224.07371520996094, + "Volume": 1838900 + }, + { + "Date": "2026-01-26", + "Open": 224.63044974068706, + "Close": 220.53451538085938, + "Volume": 1708300 + }, + { + "Date": "2026-01-27", + "Open": 219.2122820221683, + "Close": 222.31405639648438, + "Volume": 1806800 + }, + { + "Date": "2026-01-28", + "Open": 218.725135024464, + "Close": 216.3391571044922, + "Volume": 2395700 + }, + { + "Date": "2026-01-29", + "Open": 217.58185864233295, + "Close": 218.92398071289062, + "Volume": 1654100 + }, + { + "Date": "2026-01-30", + "Open": 217.45260679488948, + "Close": 221.25030517578125, + "Volume": 1699700 + }, + { + "Date": "2026-02-02", + "Open": 220.2263336384665, + "Close": 222.41348266601562, + "Volume": 1021700 + }, + { + "Date": "2026-02-03", + "Open": 221.83686664453464, + "Close": 223.10939025878906, + "Volume": 983400 + }, + { + "Date": "2026-02-04", + "Open": 224.67021856686418, + "Close": 231.0924835205078, + "Volume": 1311900 + }, + { + "Date": "2026-02-05", + "Open": 230.963258043661, + "Close": 230.55564880371094, + "Volume": 1136900 + }, + { + "Date": "2026-02-06", + "Open": 232.45449766529717, + "Close": 237.46505737304688, + "Volume": 844600 + }, + { + "Date": "2026-02-09", + "Open": 236.03345837060274, + "Close": 237.31593322753906, + "Volume": 786400 + }, + { + "Date": "2026-02-10", + "Open": 238.35978882988988, + "Close": 240.3679962158203, + "Volume": 755000 + }, + { + "Date": "2026-02-11", + "Open": 242.46567694427432, + "Close": 243.121826171875, + "Volume": 973000 + }, + { + "Date": "2026-02-12", + "Open": 244.02651306012, + "Close": 243.6487274169922, + "Volume": 1216200 + }, + { + "Date": "2026-02-13", + "Open": 243.20136996551, + "Close": 244.87155151367188, + "Volume": 1068900 + }, + { + "Date": "2026-02-17", + "Open": 244.3347053556494, + "Close": 238.9662322998047, + "Volume": 1181300 + }, + { + "Date": "2026-02-18", + "Open": 237.9522022023282, + "Close": 237.63406372070312, + "Volume": 1527300 + }, + { + "Date": "2026-02-19", + "Open": 237.8925456798472, + "Close": 237.55453491210938, + "Volume": 788200 + }, + { + "Date": "2026-02-20", + "Open": 238.1212142698986, + "Close": 235.82470703125, + "Volume": 993900 + }, + { + "Date": "2026-02-23", + "Open": 221.20059709186629, + "Close": 224.2327880859375, + "Volume": 1449000 + }, + { + "Date": "2026-02-24", + "Open": 226.18133802566493, + "Close": 227.55328369140625, + "Volume": 1166200 + }, + { + "Date": "2026-02-25", + "Open": 227.72228817666334, + "Close": 229.57142639160156, + "Volume": 987700 + }, + { + "Date": "2026-02-26", + "Open": 231.02291104180404, + "Close": 230.4761199951172, + "Volume": 939000 + }, + { + "Date": "2026-02-27", + "Open": 228.66673610384044, + "Close": 230.7843017578125, + "Volume": 1037100 + }, + { + "Date": "2026-03-02", + "Open": 227.86146989420428, + "Close": 229.8597412109375, + "Volume": 630800 + }, + { + "Date": "2026-03-03", + "Open": 225.58485569567787, + "Close": 230.06851196289062, + "Volume": 665700 + }, + { + "Date": "2026-03-04", + "Open": 229.8796113156544, + "Close": 231.19190979003906, + "Volume": 766300 + }, + { + "Date": "2026-03-05", + "Open": 228.61704392534048, + "Close": 224.8988800048828, + "Volume": 763300 + }, + { + "Date": "2026-03-06", + "Open": 222.49301310019666, + "Close": 221.22048950195312, + "Volume": 1030400 + }, + { + "Date": "2026-03-09", + "Open": 218.05905524539526, + "Close": 221.4988555908203, + "Volume": 1135000 + }, + { + "Date": "2026-03-10", + "Open": 221.33977963687366, + "Close": 220.02749633789062, + "Volume": 951000 + }, + { + "Date": "2026-03-11", + "Open": 219.78889609837032, + "Close": 221.28013610839844, + "Volume": 916800 + }, + { + "Date": "2026-03-12", + "Open": 220.60409125645856, + "Close": 212.7899932861328, + "Volume": 1415800 + }, + { + "Date": "2026-03-13", + "Open": 216.0, + "Close": 214.5, + "Volume": 1154900 + }, + { + "Date": "2026-03-16", + "Open": 216.49000549316406, + "Close": 214.9499969482422, + "Volume": 1089200 + }, + { + "Date": "2026-03-17", + "Open": 217.44000244140625, + "Close": 215.97000122070312, + "Volume": 817000 + }, + { + "Date": "2026-03-18", + "Open": 214.10000610351562, + "Close": 209.4199981689453, + "Volume": 1128700 + }, + { + "Date": "2026-03-19", + "Open": 207.82000732421875, + "Close": 204.38999938964844, + "Volume": 1513500 + }, + { + "Date": "2026-03-20", + "Open": 205.25999450683594, + "Close": 202.72999572753906, + "Volume": 5391900 + }, + { + "Date": "2026-03-23", + "Open": 208.75, + "Close": 209.05999755859375, + "Volume": 1255400 + }, + { + "Date": "2026-03-24", + "Open": 207.1199951171875, + "Close": 213.5, + "Volume": 765800 + }, + { + "Date": "2026-03-25", + "Open": 215.1699981689453, + "Close": 213.36000061035156, + "Volume": 536600 + }, + { + "Date": "2026-03-26", + "Open": 211.4600067138672, + "Close": 212.60000610351562, + "Volume": 807800 + }, + { + "Date": "2026-03-27", + "Open": 211.6699981689453, + "Close": 212.25, + "Volume": 630300 + }, + { + "Date": "2026-03-30", + "Open": 214.10000610351562, + "Close": 209.0399932861328, + "Volume": 709200 + }, + { + "Date": "2026-03-31", + "Open": 211.63999938964844, + "Close": 212.22000122070312, + "Volume": 785400 + }, + { + "Date": "2026-04-01", + "Open": 214.2100067138672, + "Close": 211.27000427246094, + "Volume": 691600 + }, + { + "Date": "2026-04-02", + "Open": 208.08999633789062, + "Close": 204.4600067138672, + "Volume": 1083900 + }, + { + "Date": "2026-04-06", + "Open": 203.57000732421875, + "Close": 205.39999389648438, + "Volume": 445400 + }, + { + "Date": "2026-04-07", + "Open": 202.5, + "Close": 203.50999450683594, + "Volume": 664000 + }, + { + "Date": "2026-04-08", + "Open": 208.27000427246094, + "Close": 209.3699951171875, + "Volume": 105240 + } + ], + "PGR": [ + { + "Date": "2025-11-26", + "Open": 212.91909362880423, + "Close": 215.3531494140625, + "Volume": 2824200 + }, + { + "Date": "2025-11-28", + "Open": 214.7234833147949, + "Close": 215.0148162841797, + "Volume": 1250200 + }, + { + "Date": "2025-12-01", + "Open": 215.21218771457882, + "Close": 214.10324096679688, + "Volume": 3475400 + }, + { + "Date": "2025-12-02", + "Open": 213.2480281561079, + "Close": 214.98663330078125, + "Volume": 3953900 + }, + { + "Date": "2025-12-03", + "Open": 214.94905657990745, + "Close": 213.50177001953125, + "Volume": 2961700 + }, + { + "Date": "2025-12-04", + "Open": 213.9246858548961, + "Close": 213.4171905517578, + "Volume": 1982400 + }, + { + "Date": "2025-12-05", + "Open": 212.8627090980898, + "Close": 209.47006225585938, + "Volume": 2100200 + }, + { + "Date": "2025-12-08", + "Open": 209.09415750990556, + "Close": 209.72381591796875, + "Volume": 2756600 + }, + { + "Date": "2025-12-09", + "Open": 210.92673611547835, + "Close": 212.72174072265625, + "Volume": 2486400 + }, + { + "Date": "2025-12-10", + "Open": 212.73114394527158, + "Close": 209.39488220214844, + "Volume": 2650800 + }, + { + "Date": "2025-12-11", + "Open": 210.0715299600904, + "Close": 216.56549072265625, + "Volume": 3452000 + }, + { + "Date": "2025-12-12", + "Open": 217.38309218143218, + "Close": 220.7099609375, + "Volume": 2991600 + }, + { + "Date": "2025-12-15", + "Open": 221.1140673852601, + "Close": 222.12904357910156, + "Volume": 3102600 + }, + { + "Date": "2025-12-16", + "Open": 222.2888124587287, + "Close": 217.85299682617188, + "Volume": 3093100 + }, + { + "Date": "2025-12-17", + "Open": 210.18429560084428, + "Close": 213.5863494873047, + "Volume": 5574500 + }, + { + "Date": "2025-12-18", + "Open": 213.09766176328384, + "Close": 211.3214569091797, + "Volume": 3692000 + }, + { + "Date": "2025-12-19", + "Open": 211.2650626220811, + "Close": 210.7763671875, + "Volume": 6280200 + }, + { + "Date": "2025-12-22", + "Open": 210.77637032269732, + "Close": 213.67092895507812, + "Volume": 3197200 + }, + { + "Date": "2025-12-23", + "Open": 214.2254067855107, + "Close": 214.1690216064453, + "Volume": 2272600 + }, + { + "Date": "2025-12-24", + "Open": 213.9152659225711, + "Close": 213.95286560058594, + "Volume": 1111600 + }, + { + "Date": "2025-12-26", + "Open": 213.9340612833082, + "Close": 213.45477294921875, + "Volume": 1306200 + }, + { + "Date": "2025-12-29", + "Open": 214.11262734439714, + "Close": 214.75167846679688, + "Volume": 2877700 + }, + { + "Date": "2025-12-30", + "Open": 214.6483154123444, + "Close": 216.12379455566406, + "Volume": 2018100 + }, + { + "Date": "2025-12-31", + "Open": 216.31174775241686, + "Close": 214.00926208496094, + "Volume": 2134000 + }, + { + "Date": "2026-01-02", + "Open": 214.2291374365415, + "Close": 212.01028442382812, + "Volume": 3321800 + }, + { + "Date": "2026-01-05", + "Open": 210.69097683712468, + "Close": 212.80987548828125, + "Volume": 3942900 + }, + { + "Date": "2026-01-06", + "Open": 211.89034826828737, + "Close": 212.24017333984375, + "Volume": 3441400 + }, + { + "Date": "2026-01-07", + "Open": 211.20071559203743, + "Close": 208.9918670654297, + "Volume": 3314200 + }, + { + "Date": "2026-01-08", + "Open": 210.5210635124094, + "Close": 213.0397491455078, + "Volume": 4362400 + }, + { + "Date": "2026-01-09", + "Open": 212.60998085941802, + "Close": 215.04872131347656, + "Volume": 3409800 + }, + { + "Date": "2026-01-12", + "Open": 214.98876115514125, + "Close": 216.38803100585938, + "Volume": 3251000 + }, + { + "Date": "2026-01-13", + "Open": 215.10869830133169, + "Close": 204.95394897460938, + "Volume": 4101200 + }, + { + "Date": "2026-01-14", + "Open": 204.14436899078441, + "Close": 205.3937225341797, + "Volume": 3933300 + }, + { + "Date": "2026-01-15", + "Open": 206.02339993304184, + "Close": 203.4147491455078, + "Volume": 4061700 + }, + { + "Date": "2026-01-16", + "Open": 203.12489092538266, + "Close": 202.2653350830078, + "Volume": 3796300 + }, + { + "Date": "2026-01-20", + "Open": 200.5362270763607, + "Close": 203.8145294189453, + "Volume": 3647000 + }, + { + "Date": "2026-01-21", + "Open": 204.24431212537056, + "Close": 202.89500427246094, + "Volume": 4983300 + }, + { + "Date": "2026-01-22", + "Open": 201.635674468988, + "Close": 206.81298828125, + "Volume": 4316700 + }, + { + "Date": "2026-01-23", + "Open": 205.22381172305847, + "Close": 205.92344665527344, + "Volume": 3999600 + }, + { + "Date": "2026-01-26", + "Open": 206.0034036266398, + "Close": 207.89242553710938, + "Volume": 3480800 + }, + { + "Date": "2026-01-27", + "Open": 207.17279230647063, + "Close": 207.97238159179688, + "Volume": 3527200 + }, + { + "Date": "2026-01-28", + "Open": 205.81349441282626, + "Close": 212.62997436523438, + "Volume": 5058700 + }, + { + "Date": "2026-01-29", + "Open": 211.98030367404863, + "Close": 208.15228271484375, + "Volume": 6249900 + }, + { + "Date": "2026-01-30", + "Open": 208.14229624087992, + "Close": 207.89242553710938, + "Volume": 3196400 + }, + { + "Date": "2026-02-02", + "Open": 206.8829515857781, + "Close": 202.9349822998047, + "Volume": 4248300 + }, + { + "Date": "2026-02-03", + "Open": 202.765070076247, + "Close": 200.926025390625, + "Volume": 3116100 + }, + { + "Date": "2026-02-04", + "Open": 200.68614206510492, + "Close": 205.43368530273438, + "Volume": 5384800 + }, + { + "Date": "2026-02-05", + "Open": 207.66255008043598, + "Close": 207.45265197753906, + "Volume": 3293800 + }, + { + "Date": "2026-02-06", + "Open": 208.67201246720356, + "Close": 202.18536376953125, + "Volume": 2666200 + }, + { + "Date": "2026-02-09", + "Open": 201.46575384342103, + "Close": 201.42576599121094, + "Volume": 3459300 + }, + { + "Date": "2026-02-10", + "Open": 201.3358202758147, + "Close": 202.49522399902344, + "Volume": 2871700 + }, + { + "Date": "2026-02-11", + "Open": 201.62565723126002, + "Close": 208.26222229003906, + "Volume": 4840300 + }, + { + "Date": "2026-02-12", + "Open": 208.0523397938527, + "Close": 205.34373474121094, + "Volume": 4096200 + }, + { + "Date": "2026-02-13", + "Open": 206.87295477101947, + "Close": 204.42422485351562, + "Volume": 3489700 + }, + { + "Date": "2026-02-17", + "Open": 207.7724865348771, + "Close": 207.79246520996094, + "Volume": 3074500 + }, + { + "Date": "2026-02-18", + "Open": 208.29221286296513, + "Close": 203.17486572265625, + "Volume": 4099300 + }, + { + "Date": "2026-02-19", + "Open": 203.00495270975094, + "Close": 201.6656494140625, + "Volume": 2112400 + }, + { + "Date": "2026-02-20", + "Open": 203.58465909533604, + "Close": 203.97445678710938, + "Volume": 2527200 + }, + { + "Date": "2026-02-23", + "Open": 202.94498737413173, + "Close": 203.58465576171875, + "Volume": 2869000 + }, + { + "Date": "2026-02-24", + "Open": 202.91500423285953, + "Close": 205.97341918945312, + "Volume": 2916900 + }, + { + "Date": "2026-02-25", + "Open": 205.6435849934497, + "Close": 204.4342041015625, + "Volume": 3047700 + }, + { + "Date": "2026-02-26", + "Open": 206.49316202921642, + "Close": 211.62049865722656, + "Volume": 3089000 + }, + { + "Date": "2026-02-27", + "Open": 211.27067993921622, + "Close": 213.54949951171875, + "Volume": 3364900 + }, + { + "Date": "2026-03-02", + "Open": 213.65945127375588, + "Close": 213.2996368408203, + "Volume": 2594600 + }, + { + "Date": "2026-03-03", + "Open": 211.5305474347293, + "Close": 213.2396697998047, + "Volume": 2960100 + }, + { + "Date": "2026-03-04", + "Open": 212.33013535906923, + "Close": 211.29066467285156, + "Volume": 3300800 + }, + { + "Date": "2026-03-05", + "Open": 210.29116976475584, + "Close": 210.47108459472656, + "Volume": 3374300 + }, + { + "Date": "2026-03-06", + "Open": 210.59102799906432, + "Close": 210.4910888671875, + "Volume": 2698900 + }, + { + "Date": "2026-03-09", + "Open": 209.70149205492362, + "Close": 206.69305419921875, + "Volume": 2595900 + }, + { + "Date": "2026-03-10", + "Open": 207.18278221070435, + "Close": 206.85296630859375, + "Volume": 2996900 + }, + { + "Date": "2026-03-11", + "Open": 206.5431207259448, + "Close": 201.11593627929688, + "Volume": 3013700 + }, + { + "Date": "2026-03-12", + "Open": 202.22536609559612, + "Close": 205.07388305664062, + "Volume": 3680200 + }, + { + "Date": "2026-03-13", + "Open": 206.3632192672547, + "Close": 205.0638885498047, + "Volume": 2553200 + }, + { + "Date": "2026-03-16", + "Open": 205.26377301865733, + "Close": 204.6041259765625, + "Volume": 2715300 + }, + { + "Date": "2026-03-17", + "Open": 206.26326838202903, + "Close": 203.68460083007812, + "Volume": 2831800 + }, + { + "Date": "2026-03-18", + "Open": 203.53467216641675, + "Close": 201.06594848632812, + "Volume": 2887600 + }, + { + "Date": "2026-03-19", + "Open": 203.43472060536828, + "Close": 202.57516479492188, + "Volume": 3158600 + }, + { + "Date": "2026-03-20", + "Open": 202.28532950571756, + "Close": 205.89346313476562, + "Volume": 7866100 + }, + { + "Date": "2026-03-23", + "Open": 205.9834052067255, + "Close": 204.99392700195312, + "Volume": 3793300 + }, + { + "Date": "2026-03-24", + "Open": 205.1338634627535, + "Close": 206.10336303710938, + "Volume": 3521300 + }, + { + "Date": "2026-03-25", + "Open": 204.82400760300214, + "Close": 202.73509216308594, + "Volume": 2932000 + }, + { + "Date": "2026-03-26", + "Open": 204.24432150186976, + "Close": 202.79505920410156, + "Volume": 2079700 + }, + { + "Date": "2026-03-27", + "Open": 203.1448748148479, + "Close": 198.73715209960938, + "Volume": 2218700 + }, + { + "Date": "2026-03-30", + "Open": 199.4667921081628, + "Close": 201.2858428955078, + "Volume": 2687600 + }, + { + "Date": "2026-03-31", + "Open": 201.6356715940988, + "Close": 198.13748168945312, + "Volume": 3161600 + }, + { + "Date": "2026-04-01", + "Open": 197.05803219089952, + "Close": 193.25999450683594, + "Volume": 3182400 + }, + { + "Date": "2026-04-02", + "Open": 193.75, + "Close": 195.25, + "Volume": 2177500 + }, + { + "Date": "2026-04-06", + "Open": 194.66000366210938, + "Close": 196.3800048828125, + "Volume": 1608800 + }, + { + "Date": "2026-04-07", + "Open": 196.6300048828125, + "Close": 196.85000610351562, + "Volume": 2876200 + }, + { + "Date": "2026-04-08", + "Open": 197.1199951171875, + "Close": 198.77000427246094, + "Volume": 359165 + } + ], + "PNC": [ + { + "Date": "2025-11-26", + "Open": 190.87491414582095, + "Close": 190.41842651367188, + "Volume": 1516900 + }, + { + "Date": "2025-11-28", + "Open": 190.269558914044, + "Close": 189.2672576904297, + "Volume": 887300 + }, + { + "Date": "2025-12-01", + "Open": 188.92984585125276, + "Close": 190.9344482421875, + "Volume": 1393800 + }, + { + "Date": "2025-12-02", + "Open": 191.02377855849502, + "Close": 190.58712768554688, + "Volume": 1306000 + }, + { + "Date": "2025-12-03", + "Open": 191.1527814046395, + "Close": 196.49180603027344, + "Volume": 1843400 + }, + { + "Date": "2025-12-04", + "Open": 196.49180275889552, + "Close": 196.75975036621094, + "Volume": 1939300 + }, + { + "Date": "2025-12-05", + "Open": 195.83681620619075, + "Close": 196.3528594970703, + "Volume": 1367300 + }, + { + "Date": "2025-12-08", + "Open": 196.62080960413812, + "Close": 196.1444549560547, + "Volume": 2245200 + }, + { + "Date": "2025-12-09", + "Open": 196.45211236360356, + "Close": 200.6101837158203, + "Volume": 2475900 + }, + { + "Date": "2025-12-10", + "Open": 201.14608103347766, + "Close": 205.3934783935547, + "Volume": 2329700 + }, + { + "Date": "2025-12-11", + "Open": 206.2370005244467, + "Close": 209.87904357910156, + "Volume": 2140900 + }, + { + "Date": "2025-12-12", + "Open": 211.40731745724096, + "Close": 208.98590087890625, + "Volume": 1820300 + }, + { + "Date": "2025-12-15", + "Open": 210.37524228597638, + "Close": 209.2836151123047, + "Volume": 1968500 + }, + { + "Date": "2025-12-16", + "Open": 210.6531040631959, + "Close": 208.3805389404297, + "Volume": 1723100 + }, + { + "Date": "2025-12-17", + "Open": 208.9561189338281, + "Close": 208.69810485839844, + "Volume": 1724300 + }, + { + "Date": "2025-12-18", + "Open": 209.1248319775582, + "Close": 207.90420532226562, + "Volume": 2119200 + }, + { + "Date": "2025-12-19", + "Open": 208.41030653937918, + "Close": 208.59886169433594, + "Volume": 4273600 + }, + { + "Date": "2025-12-22", + "Open": 208.5988592921973, + "Close": 211.27828979492188, + "Volume": 1359900 + }, + { + "Date": "2025-12-23", + "Open": 211.2783014448359, + "Close": 210.33554077148438, + "Volume": 1121900 + }, + { + "Date": "2025-12-24", + "Open": 210.34547084034546, + "Close": 211.8538818359375, + "Volume": 712800 + }, + { + "Date": "2025-12-26", + "Open": 211.60578116111245, + "Close": 212.26075744628906, + "Volume": 887300 + }, + { + "Date": "2025-12-29", + "Open": 212.3401581421862, + "Close": 210.3553924560547, + "Volume": 1274600 + }, + { + "Date": "2025-12-30", + "Open": 210.41492883428336, + "Close": 209.4523162841797, + "Volume": 884200 + }, + { + "Date": "2025-12-31", + "Open": 209.39277365139768, + "Close": 207.1400604248047, + "Volume": 1315100 + }, + { + "Date": "2026-01-02", + "Open": 207.1400577333074, + "Close": 209.84927368164062, + "Volume": 2074200 + }, + { + "Date": "2026-01-05", + "Open": 210.13706595975626, + "Close": 214.15621948242188, + "Volume": 3402600 + }, + { + "Date": "2026-01-06", + "Open": 214.36461441243938, + "Close": 216.379150390625, + "Volume": 2291400 + }, + { + "Date": "2026-01-07", + "Open": 215.72418041418672, + "Close": 214.6226348876953, + "Volume": 2130700 + }, + { + "Date": "2026-01-08", + "Open": 213.86841578952135, + "Close": 216.97457885742188, + "Volume": 3166600 + }, + { + "Date": "2026-01-09", + "Open": 217.07382126725437, + "Close": 215.89288330078125, + "Volume": 2873600 + }, + { + "Date": "2026-01-12", + "Open": 213.61040664381832, + "Close": 214.0966796875, + "Volume": 2866500 + }, + { + "Date": "2026-01-13", + "Open": 214.78140543905067, + "Close": 210.83172607421875, + "Volume": 2133100 + }, + { + "Date": "2026-01-14", + "Open": 209.4920200158834, + "Close": 210.70272827148438, + "Volume": 3026600 + }, + { + "Date": "2026-01-15", + "Open": 211.18898337148727, + "Close": 213.40199279785156, + "Volume": 2576100 + }, + { + "Date": "2026-01-16", + "Open": 223.28613977100466, + "Close": 221.47999572753906, + "Volume": 4865700 + }, + { + "Date": "2026-01-20", + "Open": 219.7899932861328, + "Close": 220.9600067138672, + "Volume": 5582500 + }, + { + "Date": "2026-01-21", + "Open": 222.08999633789062, + "Close": 225.49000549316406, + "Volume": 4066400 + }, + { + "Date": "2026-01-22", + "Open": 225.6199951171875, + "Close": 222.0, + "Volume": 5372700 + }, + { + "Date": "2026-01-23", + "Open": 221.44000244140625, + "Close": 219.38999938964844, + "Volume": 3233500 + }, + { + "Date": "2026-01-26", + "Open": 219.58999633789062, + "Close": 220.75, + "Volume": 2473600 + }, + { + "Date": "2026-01-27", + "Open": 220.52999877929688, + "Close": 223.6999969482422, + "Volume": 2219000 + }, + { + "Date": "2026-01-28", + "Open": 223.3000030517578, + "Close": 221.38999938964844, + "Volume": 2479800 + }, + { + "Date": "2026-01-29", + "Open": 222.97000122070312, + "Close": 224.4600067138672, + "Volume": 2495600 + }, + { + "Date": "2026-01-30", + "Open": 222.94000244140625, + "Close": 223.3000030517578, + "Volume": 2107100 + }, + { + "Date": "2026-02-02", + "Open": 223.6999969482422, + "Close": 227.6300048828125, + "Volume": 2268200 + }, + { + "Date": "2026-02-03", + "Open": 229.27999877929688, + "Close": 233.82000732421875, + "Volume": 3721200 + }, + { + "Date": "2026-02-04", + "Open": 235.0, + "Close": 237.25, + "Volume": 3816800 + }, + { + "Date": "2026-02-05", + "Open": 236.33999633789062, + "Close": 238.50999450683594, + "Volume": 3860100 + }, + { + "Date": "2026-02-06", + "Open": 240.80999755859375, + "Close": 242.47999572753906, + "Volume": 2441000 + }, + { + "Date": "2026-02-09", + "Open": 241.75, + "Close": 240.9499969482422, + "Volume": 2272800 + }, + { + "Date": "2026-02-10", + "Open": 240.1300048828125, + "Close": 240.3300018310547, + "Volume": 2342400 + }, + { + "Date": "2026-02-11", + "Open": 240.3300018310547, + "Close": 235.47999572753906, + "Volume": 2456800 + }, + { + "Date": "2026-02-12", + "Open": 236.7899932861328, + "Close": 229.67999267578125, + "Volume": 2507000 + }, + { + "Date": "2026-02-13", + "Open": 228.17999267578125, + "Close": 229.32000732421875, + "Volume": 2546800 + }, + { + "Date": "2026-02-17", + "Open": 229.32000732421875, + "Close": 231.24000549316406, + "Volume": 2457300 + }, + { + "Date": "2026-02-18", + "Open": 231.86000061035156, + "Close": 232.74000549316406, + "Volume": 2362600 + }, + { + "Date": "2026-02-19", + "Open": 230.9499969482422, + "Close": 230.3000030517578, + "Volume": 1447200 + }, + { + "Date": "2026-02-20", + "Open": 230.5399932861328, + "Close": 232.97000122070312, + "Volume": 1857500 + }, + { + "Date": "2026-02-23", + "Open": 232.1699981689453, + "Close": 220.77000427246094, + "Volume": 2286900 + }, + { + "Date": "2026-02-24", + "Open": 219.27999877929688, + "Close": 217.91000366210938, + "Volume": 2579800 + }, + { + "Date": "2026-02-25", + "Open": 219.49000549316406, + "Close": 221.9499969482422, + "Volume": 2025000 + }, + { + "Date": "2026-02-26", + "Open": 223.19000244140625, + "Close": 222.82000732421875, + "Volume": 2653200 + }, + { + "Date": "2026-02-27", + "Open": 219.9600067138672, + "Close": 212.35000610351562, + "Volume": 3569400 + }, + { + "Date": "2026-03-02", + "Open": 207.6300048828125, + "Close": 214.22999572753906, + "Volume": 5080200 + }, + { + "Date": "2026-03-03", + "Open": 209.1199951171875, + "Close": 213.0500030517578, + "Volume": 2476500 + }, + { + "Date": "2026-03-04", + "Open": 213.92999267578125, + "Close": 213.86000061035156, + "Volume": 1768300 + }, + { + "Date": "2026-03-05", + "Open": 211.42999267578125, + "Close": 212.3699951171875, + "Volume": 2269200 + }, + { + "Date": "2026-03-06", + "Open": 207.6699981689453, + "Close": 206.1199951171875, + "Volume": 3380000 + }, + { + "Date": "2026-03-09", + "Open": 203.0500030517578, + "Close": 205.33999633789062, + "Volume": 3001200 + }, + { + "Date": "2026-03-10", + "Open": 205.36000061035156, + "Close": 206.38999938964844, + "Volume": 2707400 + }, + { + "Date": "2026-03-11", + "Open": 205.5800018310547, + "Close": 205.63999938964844, + "Volume": 1986900 + }, + { + "Date": "2026-03-12", + "Open": 201.27000427246094, + "Close": 202.69000244140625, + "Volume": 3025700 + }, + { + "Date": "2026-03-13", + "Open": 204.3699951171875, + "Close": 201.1300048828125, + "Volume": 2931000 + }, + { + "Date": "2026-03-16", + "Open": 203.25, + "Close": 200.75, + "Volume": 2859400 + }, + { + "Date": "2026-03-17", + "Open": 203.85000610351562, + "Close": 203.9199981689453, + "Volume": 2496300 + }, + { + "Date": "2026-03-18", + "Open": 203.17999267578125, + "Close": 201.1699981689453, + "Volume": 2993000 + }, + { + "Date": "2026-03-19", + "Open": 199.9199981689453, + "Close": 202.0500030517578, + "Volume": 2515700 + }, + { + "Date": "2026-03-20", + "Open": 202.2899932861328, + "Close": 201.7100067138672, + "Volume": 6082300 + }, + { + "Date": "2026-03-23", + "Open": 207.41000366210938, + "Close": 203.92999267578125, + "Volume": 2918300 + }, + { + "Date": "2026-03-24", + "Open": 201.3800048828125, + "Close": 206.35000610351562, + "Volume": 2443700 + }, + { + "Date": "2026-03-25", + "Open": 208.0800018310547, + "Close": 205.9499969482422, + "Volume": 1625100 + }, + { + "Date": "2026-03-26", + "Open": 204.8800048828125, + "Close": 205.4600067138672, + "Volume": 1949000 + }, + { + "Date": "2026-03-27", + "Open": 204.41000366210938, + "Close": 202.38999938964844, + "Volume": 2039600 + }, + { + "Date": "2026-03-30", + "Open": 203.33999633789062, + "Close": 201.66000366210938, + "Volume": 1928000 + }, + { + "Date": "2026-03-31", + "Open": 204.91000366210938, + "Close": 208.08999633789062, + "Volume": 2122500 + }, + { + "Date": "2026-04-01", + "Open": 210.16000366210938, + "Close": 209.24000549316406, + "Volume": 1899200 + }, + { + "Date": "2026-04-02", + "Open": 207.14999389648438, + "Close": 211.6999969482422, + "Volume": 2398000 + }, + { + "Date": "2026-04-06", + "Open": 211.9199981689453, + "Close": 213.13999938964844, + "Volume": 1711400 + }, + { + "Date": "2026-04-07", + "Open": 212.0, + "Close": 213.9199981689453, + "Volume": 3990300 + }, + { + "Date": "2026-04-08", + "Open": 218.9199981689453, + "Close": 219.39999389648438, + "Volume": 390694 + } + ], + "PLD": [ + { + "Date": "2025-11-26", + "Open": 125.51457415664314, + "Close": 126.15440368652344, + "Volume": 2183000 + }, + { + "Date": "2025-11-28", + "Open": 125.99690336685843, + "Close": 126.51860809326172, + "Volume": 1343800 + }, + { + "Date": "2025-12-01", + "Open": 125.60315743321497, + "Close": 126.91233825683594, + "Volume": 2706200 + }, + { + "Date": "2025-12-02", + "Open": 127.83763038886916, + "Close": 126.91233825683594, + "Volume": 3458200 + }, + { + "Date": "2025-12-03", + "Open": 126.804076567581, + "Close": 127.16828155517578, + "Volume": 3294300 + }, + { + "Date": "2025-12-04", + "Open": 127.12890138442961, + "Close": 126.17407989501953, + "Volume": 3902300 + }, + { + "Date": "2025-12-05", + "Open": 126.17407827383434, + "Close": 125.97721862792969, + "Volume": 3242200 + }, + { + "Date": "2025-12-08", + "Open": 125.50472658675687, + "Close": 124.68771362304688, + "Volume": 2927900 + }, + { + "Date": "2025-12-09", + "Open": 125.40629233751969, + "Close": 125.45550537109375, + "Volume": 4358400 + }, + { + "Date": "2025-12-10", + "Open": 125.75081114146818, + "Close": 127.68014526367188, + "Volume": 3479900 + }, + { + "Date": "2025-12-11", + "Open": 128.08372892211534, + "Close": 128.516845703125, + "Volume": 3702700 + }, + { + "Date": "2025-12-12", + "Open": 129.55040590581407, + "Close": 128.1427764892578, + "Volume": 2721600 + }, + { + "Date": "2025-12-15", + "Open": 129.0680731117524, + "Close": 128.6152801513672, + "Volume": 2863300 + }, + { + "Date": "2025-12-16", + "Open": 128.21847111322677, + "Close": 126.59156036376953, + "Volume": 3248500 + }, + { + "Date": "2025-12-17", + "Open": 126.50227622105602, + "Close": 127.04789733886719, + "Volume": 4780100 + }, + { + "Date": "2025-12-18", + "Open": 127.86134598739677, + "Close": 126.64116668701172, + "Volume": 3559200 + }, + { + "Date": "2025-12-19", + "Open": 127.25620748196738, + "Close": 126.21459197998047, + "Volume": 8629400 + }, + { + "Date": "2025-12-22", + "Open": 126.25427049187888, + "Close": 126.57171630859375, + "Volume": 2859800 + }, + { + "Date": "2025-12-23", + "Open": 126.30387670164784, + "Close": 126.75028228759766, + "Volume": 2114000 + }, + { + "Date": "2025-12-24", + "Open": 127.13717345878224, + "Close": 128.1192626953125, + "Volume": 1050000 + }, + { + "Date": "2025-12-26", + "Open": 128.16886470554226, + "Close": 127.68278503417969, + "Volume": 1090300 + }, + { + "Date": "2025-12-29", + "Open": 128.14902309088896, + "Close": 127.4546127319336, + "Volume": 2637800 + }, + { + "Date": "2025-12-30", + "Open": 127.45460829116037, + "Close": 127.98037719726562, + "Volume": 1757500 + }, + { + "Date": "2025-12-31", + "Open": 128.06967666649217, + "Close": 126.64116668701172, + "Volume": 2761200 + }, + { + "Date": "2026-01-02", + "Open": 126.72051516617074, + "Close": 128.0200653076172, + "Volume": 3280500 + }, + { + "Date": "2026-01-05", + "Open": 127.6728638365184, + "Close": 128.65496826171875, + "Volume": 3265300 + }, + { + "Date": "2026-01-06", + "Open": 128.2085570513201, + "Close": 126.44275665283203, + "Volume": 3927000 + }, + { + "Date": "2026-01-07", + "Open": 126.9090084189369, + "Close": 125.8872299194336, + "Volume": 3698700 + }, + { + "Date": "2026-01-08", + "Open": 125.35153596483327, + "Close": 127.3653335571289, + "Volume": 3295800 + }, + { + "Date": "2026-01-09", + "Open": 127.29589650062964, + "Close": 128.3672637939453, + "Volume": 2405600 + }, + { + "Date": "2026-01-12", + "Open": 128.11926160725045, + "Close": 128.0299835205078, + "Volume": 2055500 + }, + { + "Date": "2026-01-13", + "Open": 128.0498239581602, + "Close": 129.18072509765625, + "Volume": 3105800 + }, + { + "Date": "2026-01-14", + "Open": 129.51802073344234, + "Close": 131.1548614501953, + "Volume": 2745900 + }, + { + "Date": "2026-01-15", + "Open": 131.59132853348558, + "Close": 131.69053649902344, + "Volume": 2795000 + }, + { + "Date": "2026-01-16", + "Open": 131.5119742508372, + "Close": 132.14686584472656, + "Volume": 4652300 + }, + { + "Date": "2026-01-20", + "Open": 130.82748947773752, + "Close": 129.76602172851562, + "Volume": 5632500 + }, + { + "Date": "2026-01-21", + "Open": 133.44641318112562, + "Close": 130.0933837890625, + "Volume": 6036200 + }, + { + "Date": "2026-01-22", + "Open": 129.65689338039203, + "Close": 125.6590576171875, + "Volume": 6072600 + }, + { + "Date": "2026-01-23", + "Open": 125.91698560348026, + "Close": 126.1352310180664, + "Volume": 4134700 + }, + { + "Date": "2026-01-26", + "Open": 127.34548663296508, + "Close": 125.42097473144531, + "Volume": 3350900 + }, + { + "Date": "2026-01-27", + "Open": 125.32177869417048, + "Close": 127.67285919189453, + "Volume": 3019700 + }, + { + "Date": "2026-01-28", + "Open": 127.73237539051941, + "Close": 126.11538696289062, + "Volume": 3859700 + }, + { + "Date": "2026-01-29", + "Open": 127.42485278576228, + "Close": 129.3692169189453, + "Volume": 4510700 + }, + { + "Date": "2026-01-30", + "Open": 128.29784128710534, + "Close": 129.5180206298828, + "Volume": 4835900 + }, + { + "Date": "2026-02-02", + "Open": 129.49817185579087, + "Close": 128.64503479003906, + "Volume": 2383600 + }, + { + "Date": "2026-02-03", + "Open": 128.47638856388116, + "Close": 130.82748413085938, + "Volume": 3058300 + }, + { + "Date": "2026-02-04", + "Open": 131.84926533787007, + "Close": 133.76385498046875, + "Volume": 3888800 + }, + { + "Date": "2026-02-05", + "Open": 133.2678446166999, + "Close": 135.05348205566406, + "Volume": 3746800 + }, + { + "Date": "2026-02-06", + "Open": 135.9165286105339, + "Close": 135.8570098876953, + "Volume": 3120600 + }, + { + "Date": "2026-02-09", + "Open": 135.2816461509233, + "Close": 136.18438720703125, + "Volume": 2047300 + }, + { + "Date": "2026-02-10", + "Open": 136.81927443162573, + "Close": 139.3588409423828, + "Volume": 2831200 + }, + { + "Date": "2026-02-11", + "Open": 139.0810796091699, + "Close": 138.76364135742188, + "Volume": 3623400 + }, + { + "Date": "2026-02-12", + "Open": 139.54732007037663, + "Close": 135.29156494140625, + "Volume": 5147200 + }, + { + "Date": "2026-02-13", + "Open": 136.43239089764194, + "Close": 137.86090087890625, + "Volume": 3096500 + }, + { + "Date": "2026-02-17", + "Open": 138.74378972099268, + "Close": 140.6385498046875, + "Volume": 3079400 + }, + { + "Date": "2026-02-18", + "Open": 140.02349848447477, + "Close": 138.51564025878906, + "Volume": 2751500 + }, + { + "Date": "2026-02-19", + "Open": 137.99977697158602, + "Close": 137.93032836914062, + "Volume": 1772600 + }, + { + "Date": "2026-02-20", + "Open": 137.8509786778574, + "Close": 140.380615234375, + "Volume": 2408800 + }, + { + "Date": "2026-02-23", + "Open": 140.20206315690098, + "Close": 139.6167755126953, + "Volume": 3942300 + }, + { + "Date": "2026-02-24", + "Open": 139.28940529912478, + "Close": 139.18028259277344, + "Volume": 2359700 + }, + { + "Date": "2026-02-25", + "Open": 139.27947202334053, + "Close": 138.9124298095703, + "Volume": 2865400 + }, + { + "Date": "2026-02-26", + "Open": 139.31917016014054, + "Close": 141.52145385742188, + "Volume": 3221700 + }, + { + "Date": "2026-02-27", + "Open": 140.98575396434217, + "Close": 141.4321746826172, + "Volume": 5263800 + }, + { + "Date": "2026-03-02", + "Open": 139.87468912035092, + "Close": 141.58096313476562, + "Volume": 3204600 + }, + { + "Date": "2026-03-03", + "Open": 138.38666615587601, + "Close": 139.87469482421875, + "Volume": 2590700 + }, + { + "Date": "2026-03-04", + "Open": 139.92429267888494, + "Close": 138.3072967529297, + "Volume": 3018600 + }, + { + "Date": "2026-03-05", + "Open": 136.81928088214042, + "Close": 136.74984741210938, + "Volume": 4350800 + }, + { + "Date": "2026-03-06", + "Open": 134.69635673343723, + "Close": 133.46624755859375, + "Volume": 5286600 + }, + { + "Date": "2026-03-09", + "Open": 131.96830488386152, + "Close": 134.07138061523438, + "Volume": 4635400 + }, + { + "Date": "2026-03-10", + "Open": 133.71425718497014, + "Close": 135.07333374023438, + "Volume": 4050400 + }, + { + "Date": "2026-03-11", + "Open": 134.37891503011673, + "Close": 133.32736206054688, + "Volume": 2971300 + }, + { + "Date": "2026-03-12", + "Open": 131.83933971214816, + "Close": 130.84732055664062, + "Volume": 4745800 + }, + { + "Date": "2026-03-13", + "Open": 132.15678613835794, + "Close": 130.69851684570312, + "Volume": 2342900 + }, + { + "Date": "2026-03-16", + "Open": 132.40479771151197, + "Close": 133.00001525878906, + "Volume": 2170200 + }, + { + "Date": "2026-03-17", + "Open": 134.52999877929688, + "Close": 133.2100067138672, + "Volume": 2518800 + }, + { + "Date": "2026-03-18", + "Open": 132.39999389648438, + "Close": 131.1999969482422, + "Volume": 2754200 + }, + { + "Date": "2026-03-19", + "Open": 130.66000366210938, + "Close": 131.08999633789062, + "Volume": 2767300 + }, + { + "Date": "2026-03-20", + "Open": 130.8699951171875, + "Close": 128.00999450683594, + "Volume": 5564200 + }, + { + "Date": "2026-03-23", + "Open": 130.9499969482422, + "Close": 130.30999755859375, + "Volume": 4179100 + }, + { + "Date": "2026-03-24", + "Open": 128.77999877929688, + "Close": 130.35000610351562, + "Volume": 3196400 + }, + { + "Date": "2026-03-25", + "Open": 131.0800018310547, + "Close": 130.36000061035156, + "Volume": 3957400 + }, + { + "Date": "2026-03-26", + "Open": 129.49000549316406, + "Close": 129.74000549316406, + "Volume": 3058400 + }, + { + "Date": "2026-03-27", + "Open": 129.22000122070312, + "Close": 128.89999389648438, + "Volume": 3005200 + }, + { + "Date": "2026-03-30", + "Open": 130.6999969482422, + "Close": 128.77999877929688, + "Volume": 3327100 + }, + { + "Date": "2026-03-31", + "Open": 130.50999450683594, + "Close": 132.17999267578125, + "Volume": 4336100 + }, + { + "Date": "2026-04-01", + "Open": 131.77999877929688, + "Close": 133.3300018310547, + "Volume": 3707900 + }, + { + "Date": "2026-04-02", + "Open": 132.7100067138672, + "Close": 133.77000427246094, + "Volume": 3427100 + }, + { + "Date": "2026-04-06", + "Open": 133.5, + "Close": 132.35000610351562, + "Volume": 2602900 + }, + { + "Date": "2026-04-07", + "Open": 132.14999389648438, + "Close": 133.22000122070312, + "Volume": 2299500 + }, + { + "Date": "2026-04-08", + "Open": 136.10000610351562, + "Close": 137.5449981689453, + "Volume": 653741 + } + ], + "PODD": [ + { + "Date": "2025-11-26", + "Open": 327.5400085449219, + "Close": 326.79998779296875, + "Volume": 662100 + }, + { + "Date": "2025-11-28", + "Open": 327.95001220703125, + "Close": 327.19000244140625, + "Volume": 224700 + }, + { + "Date": "2025-12-01", + "Open": 324.8299865722656, + "Close": 310.8299865722656, + "Volume": 878700 + }, + { + "Date": "2025-12-02", + "Open": 313.1700134277344, + "Close": 309.0, + "Volume": 759500 + }, + { + "Date": "2025-12-03", + "Open": 309.17999267578125, + "Close": 307.55999755859375, + "Volume": 905100 + }, + { + "Date": "2025-12-04", + "Open": 308.7799987792969, + "Close": 315.9200134277344, + "Volume": 757000 + }, + { + "Date": "2025-12-05", + "Open": 315.1199951171875, + "Close": 304.489990234375, + "Volume": 518100 + }, + { + "Date": "2025-12-08", + "Open": 304.55999755859375, + "Close": 296.19000244140625, + "Volume": 644300 + }, + { + "Date": "2025-12-09", + "Open": 300.2300109863281, + "Close": 294.20001220703125, + "Volume": 798300 + }, + { + "Date": "2025-12-10", + "Open": 293.9200134277344, + "Close": 295.19000244140625, + "Volume": 918600 + }, + { + "Date": "2025-12-11", + "Open": 296.45001220703125, + "Close": 294.1700134277344, + "Volume": 629500 + }, + { + "Date": "2025-12-12", + "Open": 296.0799865722656, + "Close": 295.70001220703125, + "Volume": 576600 + }, + { + "Date": "2025-12-15", + "Open": 296.1000061035156, + "Close": 291.510009765625, + "Volume": 731500 + }, + { + "Date": "2025-12-16", + "Open": 296.3599853515625, + "Close": 288.7300109863281, + "Volume": 1029400 + }, + { + "Date": "2025-12-17", + "Open": 288.80999755859375, + "Close": 289.57000732421875, + "Volume": 697800 + }, + { + "Date": "2025-12-18", + "Open": 292.19000244140625, + "Close": 292.8800048828125, + "Volume": 750200 + }, + { + "Date": "2025-12-19", + "Open": 293.75, + "Close": 289.6199951171875, + "Volume": 1179100 + }, + { + "Date": "2025-12-22", + "Open": 289.82000732421875, + "Close": 291.57000732421875, + "Volume": 627800 + }, + { + "Date": "2025-12-23", + "Open": 291.6099853515625, + "Close": 285.5, + "Volume": 579900 + }, + { + "Date": "2025-12-24", + "Open": 285.0799865722656, + "Close": 288.82000732421875, + "Volume": 294300 + }, + { + "Date": "2025-12-26", + "Open": 288.3599853515625, + "Close": 288.6300048828125, + "Volume": 310500 + }, + { + "Date": "2025-12-29", + "Open": 289.260009765625, + "Close": 287.3599853515625, + "Volume": 580600 + }, + { + "Date": "2025-12-30", + "Open": 286.0299987792969, + "Close": 287.0299987792969, + "Volume": 322500 + }, + { + "Date": "2025-12-31", + "Open": 286.17999267578125, + "Close": 284.239990234375, + "Volume": 287600 + }, + { + "Date": "2026-01-02", + "Open": 285.4599914550781, + "Close": 282.9200134277344, + "Volume": 456800 + }, + { + "Date": "2026-01-05", + "Open": 282.2099914550781, + "Close": 283.510009765625, + "Volume": 795100 + }, + { + "Date": "2026-01-06", + "Open": 283.3999938964844, + "Close": 294.3500061035156, + "Volume": 752600 + }, + { + "Date": "2026-01-07", + "Open": 295.8599853515625, + "Close": 299.1700134277344, + "Volume": 573200 + }, + { + "Date": "2026-01-08", + "Open": 295.20001220703125, + "Close": 292.8900146484375, + "Volume": 653500 + }, + { + "Date": "2026-01-09", + "Open": 293.0799865722656, + "Close": 289.0400085449219, + "Volume": 902000 + }, + { + "Date": "2026-01-12", + "Open": 286.7099914550781, + "Close": 278.54998779296875, + "Volume": 622800 + }, + { + "Date": "2026-01-13", + "Open": 278.5400085449219, + "Close": 278.1700134277344, + "Volume": 667400 + }, + { + "Date": "2026-01-14", + "Open": 277.0400085449219, + "Close": 282.8900146484375, + "Volume": 794200 + }, + { + "Date": "2026-01-15", + "Open": 282.0, + "Close": 286.489990234375, + "Volume": 733800 + }, + { + "Date": "2026-01-16", + "Open": 286.2799987792969, + "Close": 287.70001220703125, + "Volume": 664600 + }, + { + "Date": "2026-01-20", + "Open": 285.510009765625, + "Close": 284.25, + "Volume": 588200 + }, + { + "Date": "2026-01-21", + "Open": 285.6700134277344, + "Close": 284.9599914550781, + "Volume": 946800 + }, + { + "Date": "2026-01-22", + "Open": 284.9599914550781, + "Close": 280.0, + "Volume": 1305800 + }, + { + "Date": "2026-01-23", + "Open": 279.8299865722656, + "Close": 271.6000061035156, + "Volume": 1662600 + }, + { + "Date": "2026-01-26", + "Open": 271.55999755859375, + "Close": 271.30999755859375, + "Volume": 923600 + }, + { + "Date": "2026-01-27", + "Open": 268.17999267578125, + "Close": 264.9100036621094, + "Volume": 1479300 + }, + { + "Date": "2026-01-28", + "Open": 266.20001220703125, + "Close": 258.20001220703125, + "Volume": 1315300 + }, + { + "Date": "2026-01-29", + "Open": 257.8500061035156, + "Close": 255.10000610351562, + "Volume": 1300500 + }, + { + "Date": "2026-01-30", + "Open": 256.0299987792969, + "Close": 255.80999755859375, + "Volume": 1187700 + }, + { + "Date": "2026-02-02", + "Open": 256.9100036621094, + "Close": 256.6199951171875, + "Volume": 1069500 + }, + { + "Date": "2026-02-03", + "Open": 255.8300018310547, + "Close": 251.22000122070312, + "Volume": 976800 + }, + { + "Date": "2026-02-04", + "Open": 253.19000244140625, + "Close": 251.24000549316406, + "Volume": 1050900 + }, + { + "Date": "2026-02-05", + "Open": 251.80999755859375, + "Close": 243.14999389648438, + "Volume": 1339700 + }, + { + "Date": "2026-02-06", + "Open": 242.64999389648438, + "Close": 241.92999267578125, + "Volume": 1096300 + }, + { + "Date": "2026-02-09", + "Open": 243.25999450683594, + "Close": 245.57000732421875, + "Volume": 686400 + }, + { + "Date": "2026-02-10", + "Open": 246.1300048828125, + "Close": 252.41000366210938, + "Volume": 1450000 + }, + { + "Date": "2026-02-11", + "Open": 251.80999755859375, + "Close": 250.85000610351562, + "Volume": 726100 + }, + { + "Date": "2026-02-12", + "Open": 251.85000610351562, + "Close": 240.82000732421875, + "Volume": 972800 + }, + { + "Date": "2026-02-13", + "Open": 241.6300048828125, + "Close": 242.74000549316406, + "Volume": 776000 + }, + { + "Date": "2026-02-17", + "Open": 243.57000732421875, + "Close": 246.33999633789062, + "Volume": 1229100 + }, + { + "Date": "2026-02-18", + "Open": 266.0, + "Close": 258.07000732421875, + "Volume": 2073700 + }, + { + "Date": "2026-02-19", + "Open": 257.5799865722656, + "Close": 249.10000610351562, + "Volume": 1416200 + }, + { + "Date": "2026-02-20", + "Open": 245.6699981689453, + "Close": 241.88999938964844, + "Volume": 1396200 + }, + { + "Date": "2026-02-23", + "Open": 245.85000610351562, + "Close": 249.3800048828125, + "Volume": 1597200 + }, + { + "Date": "2026-02-24", + "Open": 247.35000610351562, + "Close": 245.25, + "Volume": 1272500 + }, + { + "Date": "2026-02-25", + "Open": 244.6199951171875, + "Close": 248.1199951171875, + "Volume": 880000 + }, + { + "Date": "2026-02-26", + "Open": 249.94000244140625, + "Close": 251.5, + "Volume": 1078200 + }, + { + "Date": "2026-02-27", + "Open": 248.6199951171875, + "Close": 246.61000061035156, + "Volume": 983800 + }, + { + "Date": "2026-03-02", + "Open": 243.99000549316406, + "Close": 245.4499969482422, + "Volume": 1179900 + }, + { + "Date": "2026-03-03", + "Open": 240.91000366210938, + "Close": 241.83999633789062, + "Volume": 938500 + }, + { + "Date": "2026-03-04", + "Open": 239.72999572753906, + "Close": 242.88999938964844, + "Volume": 1001000 + }, + { + "Date": "2026-03-05", + "Open": 240.83999633789062, + "Close": 240.94000244140625, + "Volume": 935700 + }, + { + "Date": "2026-03-06", + "Open": 238.42999267578125, + "Close": 237.00999450683594, + "Volume": 1226700 + }, + { + "Date": "2026-03-09", + "Open": 234.77000427246094, + "Close": 240.3800048828125, + "Volume": 928200 + }, + { + "Date": "2026-03-10", + "Open": 241.86000061035156, + "Close": 238.24000549316406, + "Volume": 832200 + }, + { + "Date": "2026-03-11", + "Open": 236.85000610351562, + "Close": 238.82000732421875, + "Volume": 973900 + }, + { + "Date": "2026-03-12", + "Open": 237.50999450683594, + "Close": 236.07000732421875, + "Volume": 850700 + }, + { + "Date": "2026-03-13", + "Open": 226.13999938964844, + "Close": 219.83999633789062, + "Volume": 2117000 + }, + { + "Date": "2026-03-16", + "Open": 222.8000030517578, + "Close": 224.66000366210938, + "Volume": 1119500 + }, + { + "Date": "2026-03-17", + "Open": 226.82000732421875, + "Close": 230.49000549316406, + "Volume": 1029800 + }, + { + "Date": "2026-03-18", + "Open": 227.89999389648438, + "Close": 230.27999877929688, + "Volume": 743500 + }, + { + "Date": "2026-03-19", + "Open": 231.27999877929688, + "Close": 228.6300048828125, + "Volume": 740000 + }, + { + "Date": "2026-03-20", + "Open": 227.67999267578125, + "Close": 227.10000610351562, + "Volume": 1062800 + }, + { + "Date": "2026-03-23", + "Open": 230.8800048828125, + "Close": 227.0800018310547, + "Volume": 671300 + }, + { + "Date": "2026-03-24", + "Open": 225.33999633789062, + "Close": 225.5, + "Volume": 546900 + }, + { + "Date": "2026-03-25", + "Open": 225.69000244140625, + "Close": 216.0, + "Volume": 1137600 + }, + { + "Date": "2026-03-26", + "Open": 216.0, + "Close": 218.11000061035156, + "Volume": 1040300 + }, + { + "Date": "2026-03-27", + "Open": 216.8300018310547, + "Close": 208.22000122070312, + "Volume": 893000 + }, + { + "Date": "2026-03-30", + "Open": 205.86000061035156, + "Close": 208.00999450683594, + "Volume": 792700 + }, + { + "Date": "2026-03-31", + "Open": 210.80999755859375, + "Close": 209.83999633789062, + "Volume": 751600 + }, + { + "Date": "2026-04-01", + "Open": 210.17999267578125, + "Close": 207.0399932861328, + "Volume": 1169700 + }, + { + "Date": "2026-04-02", + "Open": 202.92999267578125, + "Close": 204.30999755859375, + "Volume": 886800 + }, + { + "Date": "2026-04-06", + "Open": 204.2100067138672, + "Close": 203.5, + "Volume": 1215200 + }, + { + "Date": "2026-04-07", + "Open": 200.5500030517578, + "Close": 202.4600067138672, + "Volume": 930600 + }, + { + "Date": "2026-04-08", + "Open": 205.9199981689453, + "Close": 206.08999633789062, + "Volume": 127115 + } + ], + "PG": [ + { + "Date": "2025-11-26", + "Open": 146.87715867405495, + "Close": 147.204833984375, + "Volume": 9238500 + }, + { + "Date": "2025-11-28", + "Open": 146.75801590258018, + "Close": 147.115478515625, + "Volume": 4707200 + }, + { + "Date": "2025-12-01", + "Open": 147.05590914399514, + "Close": 146.4005584716797, + "Volume": 8240700 + }, + { + "Date": "2025-12-02", + "Open": 144.26570675298743, + "Close": 144.83169555664062, + "Volume": 16376800 + }, + { + "Date": "2025-12-03", + "Open": 144.89126595096857, + "Close": 145.6757049560547, + "Volume": 9125300 + }, + { + "Date": "2025-12-04", + "Open": 145.635982482391, + "Close": 144.33522033691406, + "Volume": 10479300 + }, + { + "Date": "2025-12-05", + "Open": 144.13662609873995, + "Close": 142.4386749267578, + "Volume": 12791700 + }, + { + "Date": "2025-12-08", + "Open": 141.90248912147007, + "Close": 137.3647003173828, + "Volume": 17507500 + }, + { + "Date": "2025-12-09", + "Open": 138.2087141958093, + "Close": 138.64561462402344, + "Volume": 10375700 + }, + { + "Date": "2025-12-10", + "Open": 138.66545946133164, + "Close": 138.8342742919922, + "Volume": 13650400 + }, + { + "Date": "2025-12-11", + "Open": 140.00595261905156, + "Close": 139.76763916015625, + "Volume": 11798000 + }, + { + "Date": "2025-12-12", + "Open": 140.0059528934549, + "Close": 141.83297729492188, + "Volume": 10268800 + }, + { + "Date": "2025-12-15", + "Open": 142.25995438764198, + "Close": 144.10684204101562, + "Volume": 13877700 + }, + { + "Date": "2025-12-16", + "Open": 145.07000421001243, + "Close": 144.186279296875, + "Volume": 10251700 + }, + { + "Date": "2025-12-17", + "Open": 145.65584512931426, + "Close": 146.7679443359375, + "Volume": 9833300 + }, + { + "Date": "2025-12-18", + "Open": 145.58633080784125, + "Close": 144.4940948486328, + "Volume": 12239900 + }, + { + "Date": "2025-12-19", + "Open": 144.4841595515181, + "Close": 143.4415740966797, + "Volume": 19345600 + }, + { + "Date": "2025-12-22", + "Open": 142.69684948529002, + "Close": 141.6840362548828, + "Volume": 11731400 + }, + { + "Date": "2025-12-23", + "Open": 141.48545520934616, + "Close": 142.1705780029297, + "Volume": 9541600 + }, + { + "Date": "2025-12-24", + "Open": 141.8925571466875, + "Close": 143.4713592529297, + "Volume": 3259200 + }, + { + "Date": "2025-12-26", + "Open": 143.29261285245263, + "Close": 143.71958923339844, + "Volume": 4711500 + }, + { + "Date": "2025-12-29", + "Open": 143.77917077875645, + "Close": 143.55079650878906, + "Volume": 7662100 + }, + { + "Date": "2025-12-30", + "Open": 143.27275265528243, + "Close": 143.03445434570312, + "Volume": 6006400 + }, + { + "Date": "2025-12-31", + "Open": 142.98480530802715, + "Close": 142.29966735839844, + "Volume": 5293200 + }, + { + "Date": "2026-01-02", + "Open": 142.10107603702951, + "Close": 140.79037475585938, + "Volume": 8946100 + }, + { + "Date": "2026-01-05", + "Open": 140.10525075985822, + "Close": 139.38038635253906, + "Volume": 12297300 + }, + { + "Date": "2026-01-06", + "Open": 139.4002568008058, + "Close": 138.92364501953125, + "Volume": 10421800 + }, + { + "Date": "2026-01-07", + "Open": 138.81442002210596, + "Close": 137.0668182373047, + "Volume": 14369100 + }, + { + "Date": "2026-01-08", + "Open": 136.9178739350719, + "Close": 140.53221130371094, + "Volume": 9297100 + }, + { + "Date": "2026-01-09", + "Open": 140.701012329433, + "Close": 140.86981201171875, + "Volume": 9528500 + }, + { + "Date": "2026-01-12", + "Open": 141.2769346964181, + "Close": 142.44862365722656, + "Volume": 12812000 + }, + { + "Date": "2026-01-13", + "Open": 142.9848005583041, + "Close": 143.22311401367188, + "Volume": 15549200 + }, + { + "Date": "2026-01-14", + "Open": 143.65999748594868, + "Close": 145.3182373046875, + "Volume": 13475000 + }, + { + "Date": "2026-01-15", + "Open": 144.65295222553002, + "Close": 143.61036682128906, + "Volume": 10102800 + }, + { + "Date": "2026-01-16", + "Open": 142.7464868779499, + "Close": 143.5110626220703, + "Volume": 11729300 + }, + { + "Date": "2026-01-20", + "Open": 143.44156716939784, + "Close": 145.96365356445312, + "Volume": 12901400 + }, + { + "Date": "2026-01-21", + "Open": 146.0232234297066, + "Close": 145.0302734375, + "Volume": 14126800 + }, + { + "Date": "2026-01-22", + "Open": 147.03603743535479, + "Close": 148.87298583984375, + "Volume": 18501900 + }, + { + "Date": "2026-01-23", + "Open": 150.83999633789062, + "Close": 150.14999389648438, + "Volume": 14562600 + }, + { + "Date": "2026-01-26", + "Open": 150.1199951171875, + "Close": 149.49000549316406, + "Volume": 12655700 + }, + { + "Date": "2026-01-27", + "Open": 148.07000732421875, + "Close": 148.33999633789062, + "Volume": 9546000 + }, + { + "Date": "2026-01-28", + "Open": 148.0, + "Close": 147.33999633789062, + "Volume": 7465800 + }, + { + "Date": "2026-01-29", + "Open": 147.2899932861328, + "Close": 149.89999389648438, + "Volume": 11035600 + }, + { + "Date": "2026-01-30", + "Open": 150.42999267578125, + "Close": 151.77000427246094, + "Volume": 12651400 + }, + { + "Date": "2026-02-02", + "Open": 152.4199981689453, + "Close": 153.19000244140625, + "Volume": 10554900 + }, + { + "Date": "2026-02-03", + "Open": 152.58999633789062, + "Close": 155.32000732421875, + "Volume": 12424700 + }, + { + "Date": "2026-02-04", + "Open": 156.1300048828125, + "Close": 156.8699951171875, + "Volume": 12178500 + }, + { + "Date": "2026-02-05", + "Open": 158.83999633789062, + "Close": 158.61000061035156, + "Volume": 13077700 + }, + { + "Date": "2026-02-06", + "Open": 158.24000549316406, + "Close": 159.1699981689453, + "Volume": 10441700 + }, + { + "Date": "2026-02-09", + "Open": 158.75999450683594, + "Close": 157.3300018310547, + "Volume": 11439900 + }, + { + "Date": "2026-02-10", + "Open": 157.52999877929688, + "Close": 159.0800018310547, + "Volume": 9910100 + }, + { + "Date": "2026-02-11", + "Open": 158.63999938964844, + "Close": 160.0, + "Volume": 10217300 + }, + { + "Date": "2026-02-12", + "Open": 160.02000427246094, + "Close": 161.2100067138672, + "Volume": 13512900 + }, + { + "Date": "2026-02-13", + "Open": 161.74000549316406, + "Close": 160.07000732421875, + "Volume": 13998900 + }, + { + "Date": "2026-02-17", + "Open": 159.9499969482422, + "Close": 159.5500030517578, + "Volume": 13319100 + }, + { + "Date": "2026-02-18", + "Open": 158.97999572753906, + "Close": 156.86000061035156, + "Volume": 14434300 + }, + { + "Date": "2026-02-19", + "Open": 156.8300018310547, + "Close": 158.55999755859375, + "Volume": 10724600 + }, + { + "Date": "2026-02-20", + "Open": 159.1300048828125, + "Close": 160.77999877929688, + "Volume": 11508100 + }, + { + "Date": "2026-02-23", + "Open": 160.32000732421875, + "Close": 165.1699981689453, + "Volume": 14772400 + }, + { + "Date": "2026-02-24", + "Open": 164.89999389648438, + "Close": 165.27999877929688, + "Volume": 9709500 + }, + { + "Date": "2026-02-25", + "Open": 164.5399932861328, + "Close": 163.38999938964844, + "Volume": 7878500 + }, + { + "Date": "2026-02-26", + "Open": 164.22000122070312, + "Close": 163.75, + "Volume": 7028600 + }, + { + "Date": "2026-02-27", + "Open": 164.0399932861328, + "Close": 167.1999969482422, + "Volume": 14878500 + }, + { + "Date": "2026-03-02", + "Open": 165.2899932861328, + "Close": 163.50999450683594, + "Volume": 9095500 + }, + { + "Date": "2026-03-03", + "Open": 162.19000244140625, + "Close": 159.72000122070312, + "Volume": 10161000 + }, + { + "Date": "2026-03-04", + "Open": 159.44000244140625, + "Close": 158.3000030517578, + "Volume": 8752700 + }, + { + "Date": "2026-03-05", + "Open": 156.94000244140625, + "Close": 153.99000549316406, + "Volume": 10060300 + }, + { + "Date": "2026-03-06", + "Open": 153.66000366210938, + "Close": 153.6300048828125, + "Volume": 8187900 + }, + { + "Date": "2026-03-09", + "Open": 153.14999389648438, + "Close": 155.22000122070312, + "Volume": 12494900 + }, + { + "Date": "2026-03-10", + "Open": 155.49000549316406, + "Close": 156.00999450683594, + "Volume": 7756800 + }, + { + "Date": "2026-03-11", + "Open": 155.22999572753906, + "Close": 153.32000732421875, + "Volume": 8855100 + }, + { + "Date": "2026-03-12", + "Open": 152.2100067138672, + "Close": 150.5, + "Volume": 8489300 + }, + { + "Date": "2026-03-13", + "Open": 151.3699951171875, + "Close": 150.64999389648438, + "Volume": 7298900 + }, + { + "Date": "2026-03-16", + "Open": 151.86000061035156, + "Close": 152.1199951171875, + "Volume": 6944000 + }, + { + "Date": "2026-03-17", + "Open": 153.00999450683594, + "Close": 151.47999572753906, + "Volume": 6147700 + }, + { + "Date": "2026-03-18", + "Open": 149.30999755859375, + "Close": 146.7100067138672, + "Volume": 10059300 + }, + { + "Date": "2026-03-19", + "Open": 146.22000122070312, + "Close": 144.83999633789062, + "Volume": 10340300 + }, + { + "Date": "2026-03-20", + "Open": 144.99000549316406, + "Close": 144.27999877929688, + "Volume": 60620900 + }, + { + "Date": "2026-03-23", + "Open": 146.14999389648438, + "Close": 143.99000549316406, + "Volume": 10315600 + }, + { + "Date": "2026-03-24", + "Open": 143.3300018310547, + "Close": 143.16000366210938, + "Volume": 8567600 + }, + { + "Date": "2026-03-25", + "Open": 143.74000549316406, + "Close": 143.9199981689453, + "Volume": 8418100 + }, + { + "Date": "2026-03-26", + "Open": 143.69000244140625, + "Close": 142.4199981689453, + "Volume": 6443200 + }, + { + "Date": "2026-03-27", + "Open": 142.72000122070312, + "Close": 142.7100067138672, + "Volume": 11558300 + }, + { + "Date": "2026-03-30", + "Open": 143.0399932861328, + "Close": 144.72000122070312, + "Volume": 11616300 + }, + { + "Date": "2026-03-31", + "Open": 144.82000732421875, + "Close": 144.44000244140625, + "Volume": 10407500 + }, + { + "Date": "2026-04-01", + "Open": 143.9199981689453, + "Close": 144.08999633789062, + "Volume": 8061700 + }, + { + "Date": "2026-04-02", + "Open": 144.08999633789062, + "Close": 143.1199951171875, + "Volume": 5941700 + }, + { + "Date": "2026-04-06", + "Open": 143.00999450683594, + "Close": 142.77000427246094, + "Volume": 6823100 + }, + { + "Date": "2026-04-07", + "Open": 142.52000427246094, + "Close": 141.3000030517578, + "Volume": 7187800 + }, + { + "Date": "2026-04-08", + "Open": 143.14999389648438, + "Close": 144.11500549316406, + "Volume": 2780823 + } + ], + "POOL": [ + { + "Date": "2025-11-26", + "Open": 241.5496709922254, + "Close": 242.82208251953125, + "Volume": 477700 + }, + { + "Date": "2025-11-28", + "Open": 244.84997944479755, + "Close": 242.1560516357422, + "Volume": 202900 + }, + { + "Date": "2025-12-01", + "Open": 239.08435096921787, + "Close": 241.92739868164062, + "Volume": 594700 + }, + { + "Date": "2025-12-02", + "Open": 243.0507102385647, + "Close": 243.2793426513672, + "Volume": 708800 + }, + { + "Date": "2025-12-03", + "Open": 244.67104684221388, + "Close": 244.5219268798828, + "Volume": 524700 + }, + { + "Date": "2025-12-04", + "Open": 244.90962710353008, + "Close": 240.4860076904297, + "Volume": 519400 + }, + { + "Date": "2025-12-05", + "Open": 239.73051317959766, + "Close": 238.10023498535156, + "Volume": 677500 + }, + { + "Date": "2025-12-08", + "Open": 239.0147794886955, + "Close": 235.51564025878906, + "Volume": 538900 + }, + { + "Date": "2025-12-09", + "Open": 234.72037352695554, + "Close": 231.92703247070312, + "Volume": 726600 + }, + { + "Date": "2025-12-10", + "Open": 232.72229611704842, + "Close": 239.15394592285156, + "Volume": 689900 + }, + { + "Date": "2025-12-11", + "Open": 240.068495956062, + "Close": 238.86566162109375, + "Volume": 578900 + }, + { + "Date": "2025-12-12", + "Open": 240.25737575348975, + "Close": 238.84579467773438, + "Volume": 486300 + }, + { + "Date": "2025-12-15", + "Open": 240.93332619220357, + "Close": 236.92721557617188, + "Volume": 661100 + }, + { + "Date": "2025-12-16", + "Open": 237.15586708072533, + "Close": 235.26712036132812, + "Volume": 545700 + }, + { + "Date": "2025-12-17", + "Open": 234.6011012314879, + "Close": 234.8794403076172, + "Volume": 538800 + }, + { + "Date": "2025-12-18", + "Open": 236.15185304400543, + "Close": 234.95896911621094, + "Volume": 914100 + }, + { + "Date": "2025-12-19", + "Open": 234.84960759965452, + "Close": 230.63473510742188, + "Volume": 1100600 + }, + { + "Date": "2025-12-22", + "Open": 230.30669943049466, + "Close": 230.92303466796875, + "Volume": 665300 + }, + { + "Date": "2025-12-23", + "Open": 232.05627947173986, + "Close": 229.18341064453125, + "Volume": 675600 + }, + { + "Date": "2025-12-24", + "Open": 228.98458463765976, + "Close": 229.8693084716797, + "Volume": 407600 + }, + { + "Date": "2025-12-26", + "Open": 229.63073455686737, + "Close": 231.11190795898438, + "Volume": 431100 + }, + { + "Date": "2025-12-29", + "Open": 229.79971641883913, + "Close": 227.9706268310547, + "Volume": 734000 + }, + { + "Date": "2025-12-30", + "Open": 226.97656861654355, + "Close": 229.70033264160156, + "Volume": 789300 + }, + { + "Date": "2025-12-31", + "Open": 228.91500312503163, + "Close": 227.39407348632812, + "Volume": 436300 + }, + { + "Date": "2026-01-02", + "Open": 226.76780195183866, + "Close": 228.348388671875, + "Volume": 605900 + }, + { + "Date": "2026-01-05", + "Open": 228.14955579931774, + "Close": 234.849609375, + "Volume": 1044600 + }, + { + "Date": "2026-01-06", + "Open": 235.8635661678077, + "Close": 237.9610595703125, + "Volume": 764900 + }, + { + "Date": "2026-01-07", + "Open": 238.35868743325557, + "Close": 235.6051025390625, + "Volume": 678600 + }, + { + "Date": "2026-01-08", + "Open": 234.1637040635998, + "Close": 241.3607940673828, + "Volume": 940600 + }, + { + "Date": "2026-01-09", + "Open": 243.54774559071922, + "Close": 250.7845916748047, + "Volume": 1050400 + }, + { + "Date": "2026-01-12", + "Open": 255.25791362092647, + "Close": 256.9279479980469, + "Volume": 1503600 + }, + { + "Date": "2026-01-13", + "Open": 256.29174875715864, + "Close": 260.4270935058594, + "Volume": 892600 + }, + { + "Date": "2026-01-14", + "Open": 260.0791810851221, + "Close": 263.7671813964844, + "Volume": 927200 + }, + { + "Date": "2026-01-15", + "Open": 263.5484814805589, + "Close": 266.0237121582031, + "Volume": 587600 + }, + { + "Date": "2026-01-16", + "Open": 264.78111583804167, + "Close": 266.4014587402344, + "Volume": 695500 + }, + { + "Date": "2026-01-20", + "Open": 260.6855450088538, + "Close": 259.1447448730469, + "Volume": 1016500 + }, + { + "Date": "2026-01-21", + "Open": 260.9937085364616, + "Close": 265.15887451171875, + "Volume": 587100 + }, + { + "Date": "2026-01-22", + "Open": 265.7354395170734, + "Close": 265.2384033203125, + "Volume": 521700 + }, + { + "Date": "2026-01-23", + "Open": 264.55250234154084, + "Close": 263.4490661621094, + "Volume": 577000 + }, + { + "Date": "2026-01-26", + "Open": 264.9600688481993, + "Close": 264.5226745605469, + "Volume": 608200 + }, + { + "Date": "2026-01-27", + "Open": 262.62400637577974, + "Close": 262.89239501953125, + "Volume": 582400 + }, + { + "Date": "2026-01-28", + "Open": 262.11700374875954, + "Close": 256.9478454589844, + "Volume": 780300 + }, + { + "Date": "2026-01-29", + "Open": 257.70333127749456, + "Close": 253.86622619628906, + "Volume": 855300 + }, + { + "Date": "2026-01-30", + "Open": 252.43475750622164, + "Close": 252.5838623046875, + "Volume": 512400 + }, + { + "Date": "2026-02-02", + "Open": 250.90387220411228, + "Close": 252.09677124023438, + "Volume": 696700 + }, + { + "Date": "2026-02-03", + "Open": 252.19617689421025, + "Close": 251.45062255859375, + "Volume": 852800 + }, + { + "Date": "2026-02-04", + "Open": 252.74290283535026, + "Close": 258.8763427734375, + "Volume": 1348500 + }, + { + "Date": "2026-02-05", + "Open": 258.9856946575592, + "Close": 256.013427734375, + "Volume": 511300 + }, + { + "Date": "2026-02-06", + "Open": 255.62573362217398, + "Close": 264.58233642578125, + "Volume": 1026400 + }, + { + "Date": "2026-02-09", + "Open": 262.8228299821608, + "Close": 261.01361083984375, + "Volume": 635500 + }, + { + "Date": "2026-02-10", + "Open": 263.22043927468565, + "Close": 265.745361328125, + "Volume": 604000 + }, + { + "Date": "2026-02-11", + "Open": 266.0038323407745, + "Close": 269.87078857421875, + "Volume": 835300 + }, + { + "Date": "2026-02-12", + "Open": 270.556702985636, + "Close": 267.962158203125, + "Volume": 639700 + }, + { + "Date": "2026-02-13", + "Open": 268.1410994753512, + "Close": 264.2542724609375, + "Volume": 604000 + }, + { + "Date": "2026-02-17", + "Open": 262.7035157028595, + "Close": 253.9457550048828, + "Volume": 763000 + }, + { + "Date": "2026-02-18", + "Open": 252.3154691664909, + "Close": 253.81651306152344, + "Volume": 732300 + }, + { + "Date": "2026-02-19", + "Open": 226.6485162826219, + "Close": 217.06565856933594, + "Volume": 3583400 + }, + { + "Date": "2026-02-20", + "Open": 216.7276836663186, + "Close": 220.30633544921875, + "Volume": 1686700 + }, + { + "Date": "2026-02-23", + "Open": 219.52102465209822, + "Close": 217.204833984375, + "Volume": 1181100 + }, + { + "Date": "2026-02-24", + "Open": 218.30824421724728, + "Close": 215.97216796875, + "Volume": 962600 + }, + { + "Date": "2026-02-25", + "Open": 215.5646089167617, + "Close": 213.47705078125, + "Volume": 935200 + }, + { + "Date": "2026-02-26", + "Open": 217.95038121007644, + "Close": 221.98631286621094, + "Volume": 858600 + }, + { + "Date": "2026-02-27", + "Open": 220.43556785023145, + "Close": 225.8333740234375, + "Volume": 817100 + }, + { + "Date": "2026-03-02", + "Open": 221.0817049405462, + "Close": 220.68408203125, + "Volume": 881800 + }, + { + "Date": "2026-03-03", + "Open": 213.5764700681964, + "Close": 219.90870666503906, + "Volume": 605200 + }, + { + "Date": "2026-03-04", + "Open": 220.0379331520579, + "Close": 219.00408935546875, + "Volume": 686100 + }, + { + "Date": "2026-03-05", + "Open": 219.06373983729105, + "Close": 216.62826538085938, + "Volume": 681300 + }, + { + "Date": "2026-03-06", + "Open": 214.5208386148271, + "Close": 212.39352416992188, + "Volume": 592400 + }, + { + "Date": "2026-03-09", + "Open": 209.45106426710723, + "Close": 213.24842834472656, + "Volume": 1012000 + }, + { + "Date": "2026-03-10", + "Open": 213.38759858559962, + "Close": 207.64186096191406, + "Volume": 764500 + }, + { + "Date": "2026-03-11", + "Open": 208.51663341492375, + "Close": 209.6300048828125, + "Volume": 568000 + }, + { + "Date": "2026-03-12", + "Open": 208.05999755859375, + "Close": 204.1199951171875, + "Volume": 674300 + }, + { + "Date": "2026-03-13", + "Open": 206.00999450683594, + "Close": 206.63999938964844, + "Volume": 622800 + }, + { + "Date": "2026-03-16", + "Open": 206.80999755859375, + "Close": 208.77999877929688, + "Volume": 721900 + }, + { + "Date": "2026-03-17", + "Open": 210.52999877929688, + "Close": 210.74000549316406, + "Volume": 644000 + }, + { + "Date": "2026-03-18", + "Open": 210.5500030517578, + "Close": 205.77000427246094, + "Volume": 644100 + }, + { + "Date": "2026-03-19", + "Open": 204.00999450683594, + "Close": 204.36000061035156, + "Volume": 631500 + }, + { + "Date": "2026-03-20", + "Open": 203.64999389648438, + "Close": 200.33999633789062, + "Volume": 1380800 + }, + { + "Date": "2026-03-23", + "Open": 203.83999633789062, + "Close": 205.25999450683594, + "Volume": 1054100 + }, + { + "Date": "2026-03-24", + "Open": 202.4499969482422, + "Close": 203.24000549316406, + "Volume": 617600 + }, + { + "Date": "2026-03-25", + "Open": 205.0, + "Close": 202.1699981689453, + "Volume": 597700 + }, + { + "Date": "2026-03-26", + "Open": 201.25999450683594, + "Close": 201.0399932861328, + "Volume": 734000 + }, + { + "Date": "2026-03-27", + "Open": 199.9499969482422, + "Close": 198.74000549316406, + "Volume": 660100 + }, + { + "Date": "2026-03-30", + "Open": 200.00999450683594, + "Close": 200.49000549316406, + "Volume": 801900 + }, + { + "Date": "2026-03-31", + "Open": 202.9499969482422, + "Close": 202.3300018310547, + "Volume": 737800 + }, + { + "Date": "2026-04-01", + "Open": 202.47999572753906, + "Close": 200.0800018310547, + "Volume": 738300 + }, + { + "Date": "2026-04-02", + "Open": 199.02000427246094, + "Close": 202.92999267578125, + "Volume": 606000 + }, + { + "Date": "2026-04-06", + "Open": 201.6699981689453, + "Close": 204.69000244140625, + "Volume": 430000 + }, + { + "Date": "2026-04-07", + "Open": 203.72999572753906, + "Close": 201.47999572753906, + "Volume": 467200 + }, + { + "Date": "2026-04-08", + "Open": 209.22500610351562, + "Close": 208.4066925048828, + "Volume": 163219 + } + ], + "PRGO": [ + { + "Date": "2025-11-26", + "Open": 12.685483869982741, + "Close": 13.125612258911133, + "Volume": 3838000 + }, + { + "Date": "2025-11-28", + "Open": 13.008244618628837, + "Close": 13.057147979736328, + "Volume": 2289200 + }, + { + "Date": "2025-12-01", + "Open": 13.018025521723125, + "Close": 13.54617977142334, + "Volume": 5517200 + }, + { + "Date": "2025-12-02", + "Open": 13.487496016082707, + "Close": 13.311444282531738, + "Volume": 4264000 + }, + { + "Date": "2025-12-03", + "Open": 13.399469895709064, + "Close": 13.653766632080078, + "Volume": 2766000 + }, + { + "Date": "2025-12-04", + "Open": 13.692889152502351, + "Close": 13.194076538085938, + "Volume": 2961100 + }, + { + "Date": "2025-12-05", + "Open": 13.203857293419697, + "Close": 13.145173072814941, + "Volume": 2706500 + }, + { + "Date": "2025-12-08", + "Open": 12.988683311001228, + "Close": 12.793070793151855, + "Volume": 4132300 + }, + { + "Date": "2025-12-09", + "Open": 12.77351046609149, + "Close": 13.027806282043457, + "Volume": 3376800 + }, + { + "Date": "2025-12-10", + "Open": 13.057148317044762, + "Close": 13.223419189453125, + "Volume": 2791700 + }, + { + "Date": "2025-12-11", + "Open": 13.203857289423318, + "Close": 13.135393142700195, + "Volume": 2497800 + }, + { + "Date": "2025-12-12", + "Open": 13.135393529092157, + "Close": 12.851755142211914, + "Volume": 2483200 + }, + { + "Date": "2025-12-15", + "Open": 12.861535439151085, + "Close": 12.55833625793457, + "Volume": 3894600 + }, + { + "Date": "2025-12-16", + "Open": 12.636580673281664, + "Close": 12.734387397766113, + "Volume": 3362500 + }, + { + "Date": "2025-12-17", + "Open": 12.714825388724014, + "Close": 13.066927909851074, + "Volume": 3577200 + }, + { + "Date": "2025-12-18", + "Open": 13.008245492499345, + "Close": 13.018026351928711, + "Volume": 3936500 + }, + { + "Date": "2025-12-19", + "Open": 12.969122813184152, + "Close": 12.939780235290527, + "Volume": 28640300 + }, + { + "Date": "2025-12-22", + "Open": 12.959341442141358, + "Close": 13.154953956604004, + "Volume": 3795900 + }, + { + "Date": "2025-12-23", + "Open": 13.203857779835086, + "Close": 13.37990951538086, + "Volume": 3484800 + }, + { + "Date": "2025-12-24", + "Open": 13.291883776005125, + "Close": 13.448373794555664, + "Volume": 1429500 + }, + { + "Date": "2025-12-26", + "Open": 13.448373923148479, + "Close": 13.516838073730469, + "Volume": 1728500 + }, + { + "Date": "2025-12-29", + "Open": 13.507057376238288, + "Close": 13.604863166809082, + "Volume": 3033000 + }, + { + "Date": "2025-12-30", + "Open": 13.604863220490344, + "Close": 13.634204864501953, + "Volume": 2100900 + }, + { + "Date": "2025-12-31", + "Open": 13.585302406648635, + "Close": 13.614644050598145, + "Volume": 1926100 + }, + { + "Date": "2026-01-02", + "Open": 13.69288900213056, + "Close": 13.585302352905273, + "Volume": 2827400 + }, + { + "Date": "2026-01-05", + "Open": 13.692889547016144, + "Close": 13.859160423278809, + "Volume": 3727500 + }, + { + "Date": "2026-01-06", + "Open": 13.917843883663764, + "Close": 14.426437377929688, + "Volume": 4384400 + }, + { + "Date": "2026-01-07", + "Open": 14.504682075341986, + "Close": 14.269947052001953, + "Volume": 2685100 + }, + { + "Date": "2026-01-08", + "Open": 14.172140531074106, + "Close": 14.377533912658691, + "Volume": 2632000 + }, + { + "Date": "2026-01-09", + "Open": 14.475340432631674, + "Close": 14.749197959899902, + "Volume": 2272400 + }, + { + "Date": "2026-01-12", + "Open": 14.778539319411221, + "Close": 14.612268447875977, + "Volume": 2373300 + }, + { + "Date": "2026-01-13", + "Open": 14.700294568565388, + "Close": 14.729637145996094, + "Volume": 2105500 + }, + { + "Date": "2026-01-14", + "Open": 14.739416657373534, + "Close": 14.53402328491211, + "Volume": 2235100 + }, + { + "Date": "2026-01-15", + "Open": 14.524243971696405, + "Close": 14.837224006652832, + "Volume": 2201500 + }, + { + "Date": "2026-01-16", + "Open": 14.847004582782342, + "Close": 14.700294494628906, + "Volume": 1836100 + }, + { + "Date": "2026-01-20", + "Open": 14.534023746349154, + "Close": 14.758978843688965, + "Volume": 2274900 + }, + { + "Date": "2026-01-21", + "Open": 14.86656513009849, + "Close": 14.582926750183105, + "Volume": 2220900 + }, + { + "Date": "2026-01-22", + "Open": 14.46555957346929, + "Close": 14.749197959899902, + "Volume": 2978700 + }, + { + "Date": "2026-01-23", + "Open": 14.719856576288478, + "Close": 14.397095680236816, + "Volume": 2104700 + }, + { + "Date": "2026-01-26", + "Open": 14.485120894581645, + "Close": 14.084114074707031, + "Volume": 2549700 + }, + { + "Date": "2026-01-27", + "Open": 13.878720871048568, + "Close": 13.692889213562012, + "Volume": 2983900 + }, + { + "Date": "2026-01-28", + "Open": 13.72223075430061, + "Close": 13.643985748291016, + "Volume": 1891800 + }, + { + "Date": "2026-01-29", + "Open": 13.67332793816549, + "Close": 13.438592910766602, + "Volume": 1953200 + }, + { + "Date": "2026-01-30", + "Open": 13.46793545558927, + "Close": 13.898283004760742, + "Volume": 3173000 + }, + { + "Date": "2026-02-02", + "Open": 13.859159760994661, + "Close": 14.005868911743164, + "Volume": 1913800 + }, + { + "Date": "2026-02-03", + "Open": 13.927624519468107, + "Close": 13.829818725585938, + "Volume": 1840000 + }, + { + "Date": "2026-02-04", + "Open": 13.829818873806802, + "Close": 14.387314796447754, + "Volume": 2242300 + }, + { + "Date": "2026-02-05", + "Open": 14.367753188087985, + "Close": 13.9569673538208, + "Volume": 2032500 + }, + { + "Date": "2026-02-06", + "Open": 14.005869551164517, + "Close": 14.31885051727295, + "Volume": 2064200 + }, + { + "Date": "2026-02-09", + "Open": 14.260165643611, + "Close": 14.005868911743164, + "Volume": 2330300 + }, + { + "Date": "2026-02-10", + "Open": 14.113456647403877, + "Close": 14.074334144592285, + "Volume": 2072500 + }, + { + "Date": "2026-02-11", + "Open": 14.054772838469956, + "Close": 14.279727935791016, + "Volume": 1987000 + }, + { + "Date": "2026-02-12", + "Open": 14.279727492263088, + "Close": 14.064553260803223, + "Volume": 2044800 + }, + { + "Date": "2026-02-13", + "Open": 14.221043586730957, + "Close": 14.221043586730957, + "Volume": 1393000 + }, + { + "Date": "2026-02-17", + "Open": 14.387314251278097, + "Close": 14.123236656188965, + "Volume": 2547400 + }, + { + "Date": "2026-02-18", + "Open": 14.054772789956571, + "Close": 14.26016616821289, + "Volume": 2295100 + }, + { + "Date": "2026-02-19", + "Open": 14.299288342007207, + "Close": 14.563365936279297, + "Volume": 1771300 + }, + { + "Date": "2026-02-20", + "Open": 14.573146018833798, + "Close": 14.641611099243164, + "Volume": 3112900 + }, + { + "Date": "2026-02-23", + "Open": 14.553585359041262, + "Close": 14.23082447052002, + "Volume": 2755200 + }, + { + "Date": "2026-02-24", + "Open": 14.240605435511833, + "Close": 14.289507865905762, + "Volume": 1888400 + }, + { + "Date": "2026-02-25", + "Open": 14.289507472954817, + "Close": 14.093894958496094, + "Volume": 3746600 + }, + { + "Date": "2026-02-26", + "Open": 13.008245282604776, + "Close": 13.878721237182617, + "Volume": 8204300 + }, + { + "Date": "2026-02-27", + "Open": 13.751573830888741, + "Close": 12.930000305175781, + "Volume": 5762300 + }, + { + "Date": "2026-03-02", + "Open": 12.800000190734863, + "Close": 12.34000015258789, + "Volume": 5479300 + }, + { + "Date": "2026-03-03", + "Open": 12.180000305175781, + "Close": 11.390000343322754, + "Volume": 6059500 + }, + { + "Date": "2026-03-04", + "Open": 11.390000343322754, + "Close": 11.6899995803833, + "Volume": 3346700 + }, + { + "Date": "2026-03-05", + "Open": 11.579999923706055, + "Close": 11.199999809265137, + "Volume": 4155800 + }, + { + "Date": "2026-03-06", + "Open": 11.0600004196167, + "Close": 10.720000267028809, + "Volume": 3809400 + }, + { + "Date": "2026-03-09", + "Open": 10.5, + "Close": 10.289999961853027, + "Volume": 5696300 + }, + { + "Date": "2026-03-10", + "Open": 10.180000305175781, + "Close": 10.100000381469727, + "Volume": 3741500 + }, + { + "Date": "2026-03-11", + "Open": 10.0, + "Close": 9.8100004196167, + "Volume": 4577400 + }, + { + "Date": "2026-03-12", + "Open": 9.710000038146973, + "Close": 9.420000076293945, + "Volume": 5095600 + }, + { + "Date": "2026-03-13", + "Open": 9.5600004196167, + "Close": 9.300000190734863, + "Volume": 4916500 + }, + { + "Date": "2026-03-16", + "Open": 9.420000076293945, + "Close": 9.720000267028809, + "Volume": 4187700 + }, + { + "Date": "2026-03-17", + "Open": 9.899999618530273, + "Close": 10.300000190734863, + "Volume": 5164900 + }, + { + "Date": "2026-03-18", + "Open": 10.130000114440918, + "Close": 9.9399995803833, + "Volume": 3161100 + }, + { + "Date": "2026-03-19", + "Open": 9.890000343322754, + "Close": 9.649999618530273, + "Volume": 2904600 + }, + { + "Date": "2026-03-20", + "Open": 9.609999656677246, + "Close": 9.25, + "Volume": 5827500 + }, + { + "Date": "2026-03-23", + "Open": 9.5, + "Close": 9.569999694824219, + "Volume": 3552800 + }, + { + "Date": "2026-03-24", + "Open": 9.399999618530273, + "Close": 9.640000343322754, + "Volume": 3767800 + }, + { + "Date": "2026-03-25", + "Open": 9.880000114440918, + "Close": 9.6899995803833, + "Volume": 2496300 + }, + { + "Date": "2026-03-26", + "Open": 9.609999656677246, + "Close": 9.380000114440918, + "Volume": 3114000 + }, + { + "Date": "2026-03-27", + "Open": 9.319999694824219, + "Close": 9.529999732971191, + "Volume": 2850300 + }, + { + "Date": "2026-03-30", + "Open": 9.619999885559082, + "Close": 9.720000267028809, + "Volume": 3049500 + }, + { + "Date": "2026-03-31", + "Open": 9.869999885559082, + "Close": 10.739999771118164, + "Volume": 5033100 + }, + { + "Date": "2026-04-01", + "Open": 10.800000190734863, + "Close": 11.0, + "Volume": 5888200 + }, + { + "Date": "2026-04-02", + "Open": 10.859999656677246, + "Close": 10.850000381469727, + "Volume": 3146700 + }, + { + "Date": "2026-04-06", + "Open": 10.720000267028809, + "Close": 10.59000015258789, + "Volume": 3965700 + }, + { + "Date": "2026-04-07", + "Open": 10.649999618530273, + "Close": 10.5600004196167, + "Volume": 6962000 + }, + { + "Date": "2026-04-08", + "Open": 10.989999771118164, + "Close": 10.75, + "Volume": 541116 + } + ], + "PPL": [ + { + "Date": "2025-11-26", + "Open": 35.98507415969936, + "Close": 36.142601013183594, + "Volume": 5127100 + }, + { + "Date": "2025-11-28", + "Open": 36.122912887341016, + "Close": 36.32966995239258, + "Volume": 1638100 + }, + { + "Date": "2025-12-01", + "Open": 36.053995441642584, + "Close": 35.24666976928711, + "Volume": 5386900 + }, + { + "Date": "2025-12-02", + "Open": 35.29589622526355, + "Close": 34.675636291503906, + "Volume": 7083700 + }, + { + "Date": "2025-12-03", + "Open": 34.823314806739475, + "Close": 34.27197265625, + "Volume": 10193300 + }, + { + "Date": "2025-12-04", + "Open": 34.19320875832136, + "Close": 33.63201904296875, + "Volume": 9998500 + }, + { + "Date": "2025-12-05", + "Open": 33.57294692065572, + "Close": 33.3366584777832, + "Volume": 9133800 + }, + { + "Date": "2025-12-08", + "Open": 33.3169656974311, + "Close": 33.405574798583984, + "Volume": 7739900 + }, + { + "Date": "2025-12-09", + "Open": 33.6320204915719, + "Close": 33.277584075927734, + "Volume": 7503500 + }, + { + "Date": "2025-12-10", + "Open": 33.36988805325088, + "Close": 33.01256561279297, + "Volume": 6057300 + }, + { + "Date": "2025-12-11", + "Open": 33.06219681717753, + "Close": 33.21107864379883, + "Volume": 6503900 + }, + { + "Date": "2025-12-12", + "Open": 33.47907274708616, + "Close": 33.73714065551758, + "Volume": 5978000 + }, + { + "Date": "2025-12-15", + "Open": 33.886020732666836, + "Close": 34.005126953125, + "Volume": 6121100 + }, + { + "Date": "2025-12-16", + "Open": 33.96542722451217, + "Close": 33.727210998535156, + "Volume": 6285900 + }, + { + "Date": "2025-12-17", + "Open": 33.62795669015243, + "Close": 34.08453369140625, + "Volume": 8165900 + }, + { + "Date": "2025-12-18", + "Open": 34.173866462907185, + "Close": 34.491485595703125, + "Volume": 10165300 + }, + { + "Date": "2025-12-19", + "Open": 34.481561379841224, + "Close": 34.034908294677734, + "Volume": 13273000 + }, + { + "Date": "2025-12-22", + "Open": 33.91579663235687, + "Close": 34.42200469970703, + "Volume": 4692600 + }, + { + "Date": "2025-12-23", + "Open": 34.48156170066648, + "Close": 34.55104064941406, + "Volume": 4168900 + }, + { + "Date": "2025-12-24", + "Open": 34.689994829593026, + "Close": 34.70984649658203, + "Volume": 2151700 + }, + { + "Date": "2025-12-26", + "Open": 34.69992075297777, + "Close": 34.81903076171875, + "Volume": 2280800 + }, + { + "Date": "2025-12-29", + "Open": 34.85873039814988, + "Close": 34.95798873901367, + "Volume": 4219300 + }, + { + "Date": "2025-12-30", + "Open": 34.9778385805002, + "Close": 35.067169189453125, + "Volume": 3635800 + }, + { + "Date": "2025-12-31", + "Open": 35.067170884007425, + "Close": 34.75947570800781, + "Volume": 3302100 + }, + { + "Date": "2026-01-02", + "Open": 34.739622198299934, + "Close": 34.84880447387695, + "Volume": 4367500 + }, + { + "Date": "2026-01-05", + "Open": 34.68999659268463, + "Close": 34.52125930786133, + "Volume": 6375400 + }, + { + "Date": "2026-01-06", + "Open": 34.541112955047936, + "Close": 34.63044357299805, + "Volume": 4987800 + }, + { + "Date": "2026-01-07", + "Open": 34.83887819390743, + "Close": 34.18378829956055, + "Volume": 4804800 + }, + { + "Date": "2026-01-08", + "Open": 34.064684114776036, + "Close": 34.412078857421875, + "Volume": 4235900 + }, + { + "Date": "2026-01-09", + "Open": 34.60066778632403, + "Close": 34.33267593383789, + "Volume": 5559000 + }, + { + "Date": "2026-01-12", + "Open": 34.31282248982349, + "Close": 34.54111099243164, + "Volume": 4886300 + }, + { + "Date": "2026-01-13", + "Open": 34.51133550354197, + "Close": 34.71977233886719, + "Volume": 4810100 + }, + { + "Date": "2026-01-14", + "Open": 34.739622477017335, + "Close": 35.26567840576172, + "Volume": 5692200 + }, + { + "Date": "2026-01-15", + "Open": 35.33515747535019, + "Close": 35.444339752197266, + "Volume": 3407200 + }, + { + "Date": "2026-01-16", + "Open": 35.7024084201254, + "Close": 36.55601119995117, + "Volume": 14281900 + }, + { + "Date": "2026-01-20", + "Open": 36.28801940408135, + "Close": 36.635414123535156, + "Volume": 10434100 + }, + { + "Date": "2026-01-21", + "Open": 36.72474681716971, + "Close": 36.90340805053711, + "Volume": 6438900 + }, + { + "Date": "2026-01-22", + "Open": 36.883554109047445, + "Close": 36.35749816894531, + "Volume": 6211600 + }, + { + "Date": "2026-01-23", + "Open": 36.32771847214806, + "Close": 35.94062042236328, + "Volume": 7805900 + }, + { + "Date": "2026-01-26", + "Open": 36.14905935944192, + "Close": 36.22846603393555, + "Volume": 5119000 + }, + { + "Date": "2026-01-27", + "Open": 36.218542238899516, + "Close": 36.44683074951172, + "Volume": 5832900 + }, + { + "Date": "2026-01-28", + "Open": 36.456754674824346, + "Close": 36.426979064941406, + "Volume": 5360100 + }, + { + "Date": "2026-01-29", + "Open": 36.595710390299296, + "Close": 36.039878845214844, + "Volume": 9384000 + }, + { + "Date": "2026-01-30", + "Open": 35.920768789050236, + "Close": 35.980323791503906, + "Volume": 9364400 + }, + { + "Date": "2026-02-02", + "Open": 36.069656036363476, + "Close": 35.553524017333984, + "Volume": 7745000 + }, + { + "Date": "2026-02-03", + "Open": 35.583299422534154, + "Close": 35.235904693603516, + "Volume": 13508800 + }, + { + "Date": "2026-02-04", + "Open": 35.49396663218179, + "Close": 34.868656158447266, + "Volume": 16997700 + }, + { + "Date": "2026-02-05", + "Open": 35.07709333915382, + "Close": 35.40463638305664, + "Volume": 10029800 + }, + { + "Date": "2026-02-06", + "Open": 35.632930743393565, + "Close": 35.65277862548828, + "Volume": 9732600 + }, + { + "Date": "2026-02-09", + "Open": 35.62300287809385, + "Close": 35.41456604003906, + "Volume": 8768700 + }, + { + "Date": "2026-02-10", + "Open": 35.59322561668817, + "Close": 35.80166244506836, + "Volume": 12552300 + }, + { + "Date": "2026-02-11", + "Open": 35.88107098397935, + "Close": 35.73218536376953, + "Volume": 12726300 + }, + { + "Date": "2026-02-12", + "Open": 35.910845096307476, + "Close": 36.337646484375, + "Volume": 13416500 + }, + { + "Date": "2026-02-13", + "Open": 36.218542889221126, + "Close": 37.53864669799805, + "Volume": 11521900 + }, + { + "Date": "2026-02-17", + "Open": 37.71730585099632, + "Close": 37.290504455566406, + "Volume": 8856300 + }, + { + "Date": "2026-02-18", + "Open": 37.29050395632148, + "Close": 36.53615951538086, + "Volume": 8909400 + }, + { + "Date": "2026-02-19", + "Open": 36.68504145020891, + "Close": 36.694969177246094, + "Volume": 11997400 + }, + { + "Date": "2026-02-20", + "Open": 37.00266275541267, + "Close": 37.16147232055664, + "Volume": 14518100 + }, + { + "Date": "2026-02-23", + "Open": 36.42697939096525, + "Close": 36.982810974121094, + "Volume": 29350000 + }, + { + "Date": "2026-02-24", + "Open": 37.11184170989049, + "Close": 37.83641052246094, + "Volume": 25234000 + }, + { + "Date": "2026-02-25", + "Open": 37.77685941766664, + "Close": 37.99522018432617, + "Volume": 13639300 + }, + { + "Date": "2026-02-26", + "Open": 37.995220403521, + "Close": 38.31283950805664, + "Volume": 11179600 + }, + { + "Date": "2026-02-27", + "Open": 38.352543111275914, + "Close": 38.69001388549805, + "Volume": 8689600 + }, + { + "Date": "2026-03-02", + "Open": 38.66024002339199, + "Close": 38.44187545776367, + "Volume": 6058400 + }, + { + "Date": "2026-03-03", + "Open": 37.935670863027426, + "Close": 37.96544647216797, + "Volume": 12017200 + }, + { + "Date": "2026-03-04", + "Open": 37.92574335512655, + "Close": 38.30291748046875, + "Volume": 8289900 + }, + { + "Date": "2026-03-05", + "Open": 37.83641041101573, + "Close": 37.6776008605957, + "Volume": 9070600 + }, + { + "Date": "2026-03-06", + "Open": 37.46916631100758, + "Close": 38.263214111328125, + "Volume": 13228500 + }, + { + "Date": "2026-03-09", + "Open": 38.07462880328343, + "Close": 38.025001525878906, + "Volume": 7338800 + }, + { + "Date": "2026-03-10", + "Open": 37.869998931884766, + "Close": 37.84000015258789, + "Volume": 7557800 + }, + { + "Date": "2026-03-11", + "Open": 37.720001220703125, + "Close": 37.63999938964844, + "Volume": 6763100 + }, + { + "Date": "2026-03-12", + "Open": 37.650001525878906, + "Close": 38.06999969482422, + "Volume": 8034300 + }, + { + "Date": "2026-03-13", + "Open": 38.599998474121094, + "Close": 38.5099983215332, + "Volume": 8011700 + }, + { + "Date": "2026-03-16", + "Open": 38.95000076293945, + "Close": 38.7400016784668, + "Volume": 6157600 + }, + { + "Date": "2026-03-17", + "Open": 38.970001220703125, + "Close": 38.43000030517578, + "Volume": 6689800 + }, + { + "Date": "2026-03-18", + "Open": 38.29999923706055, + "Close": 38.04999923706055, + "Volume": 7249800 + }, + { + "Date": "2026-03-19", + "Open": 37.97999954223633, + "Close": 37.650001525878906, + "Volume": 7999000 + }, + { + "Date": "2026-03-20", + "Open": 37.68000030517578, + "Close": 36.54999923706055, + "Volume": 10368700 + }, + { + "Date": "2026-03-23", + "Open": 37.09000015258789, + "Close": 36.900001525878906, + "Volume": 6804100 + }, + { + "Date": "2026-03-24", + "Open": 36.72999954223633, + "Close": 37.060001373291016, + "Volume": 7888500 + }, + { + "Date": "2026-03-25", + "Open": 37.36000061035156, + "Close": 37.15999984741211, + "Volume": 5705400 + }, + { + "Date": "2026-03-26", + "Open": 37.18000030517578, + "Close": 37.540000915527344, + "Volume": 6593200 + }, + { + "Date": "2026-03-27", + "Open": 37.540000915527344, + "Close": 37.650001525878906, + "Volume": 5280200 + }, + { + "Date": "2026-03-30", + "Open": 38.08000183105469, + "Close": 38.02000045776367, + "Volume": 4100200 + }, + { + "Date": "2026-03-31", + "Open": 38.189998626708984, + "Close": 38.20000076293945, + "Volume": 6720500 + }, + { + "Date": "2026-04-01", + "Open": 38.11000061035156, + "Close": 38.369998931884766, + "Volume": 6350900 + }, + { + "Date": "2026-04-02", + "Open": 38.5, + "Close": 38.63999938964844, + "Volume": 3963300 + }, + { + "Date": "2026-04-06", + "Open": 38.459999084472656, + "Close": 38.720001220703125, + "Volume": 4257800 + }, + { + "Date": "2026-04-07", + "Open": 38.66999816894531, + "Close": 38.86000061035156, + "Volume": 5246000 + }, + { + "Date": "2026-04-08", + "Open": 38.72999954223633, + "Close": 38.939998626708984, + "Volume": 870068 + } + ], + "PNR": [ + { + "Date": "2025-11-26", + "Open": 105.26650997420892, + "Close": 105.81513977050781, + "Volume": 1080400 + }, + { + "Date": "2025-11-28", + "Open": 106.31389212254386, + "Close": 104.97723388671875, + "Volume": 848300 + }, + { + "Date": "2025-12-01", + "Open": 104.06951064189774, + "Close": 104.79768371582031, + "Volume": 1542300 + }, + { + "Date": "2025-12-02", + "Open": 105.61564162777142, + "Close": 104.89744567871094, + "Volume": 1013200 + }, + { + "Date": "2025-12-03", + "Open": 105.11688774783161, + "Close": 106.20417022705078, + "Volume": 851300 + }, + { + "Date": "2025-12-04", + "Open": 105.6056693032499, + "Close": 104.62811279296875, + "Volume": 1199400 + }, + { + "Date": "2025-12-05", + "Open": 104.46851282832168, + "Close": 103.98970794677734, + "Volume": 777200 + }, + { + "Date": "2025-12-08", + "Open": 104.00965466210005, + "Close": 103.98970794677734, + "Volume": 924700 + }, + { + "Date": "2025-12-09", + "Open": 103.62063560375762, + "Close": 101.60568237304688, + "Volume": 1675500 + }, + { + "Date": "2025-12-10", + "Open": 103.18173475512204, + "Close": 104.98721313476562, + "Volume": 1618000 + }, + { + "Date": "2025-12-11", + "Open": 104.55828981345596, + "Close": 105.62561798095703, + "Volume": 1218800 + }, + { + "Date": "2025-12-12", + "Open": 106.23408998511185, + "Close": 105.74531555175781, + "Volume": 1086000 + }, + { + "Date": "2025-12-15", + "Open": 106.11439115739914, + "Close": 104.77774047851562, + "Volume": 1064300 + }, + { + "Date": "2025-12-16", + "Open": 107.22161686825389, + "Close": 104.13933563232422, + "Volume": 1070600 + }, + { + "Date": "2025-12-17", + "Open": 103.69045330933818, + "Close": 103.40118408203125, + "Volume": 1077700 + }, + { + "Date": "2025-12-18", + "Open": 104.1792423720177, + "Close": 103.14183807373047, + "Volume": 1166500 + }, + { + "Date": "2025-12-19", + "Open": 102.772757687975, + "Close": 103.61066436767578, + "Volume": 2997200 + }, + { + "Date": "2025-12-22", + "Open": 103.61066553678225, + "Close": 105.00716400146484, + "Volume": 946400 + }, + { + "Date": "2025-12-23", + "Open": 105.02711415640033, + "Close": 105.2066650390625, + "Volume": 743200 + }, + { + "Date": "2025-12-24", + "Open": 105.38622009344076, + "Close": 105.11688995361328, + "Volume": 281600 + }, + { + "Date": "2025-12-26", + "Open": 105.40616053249008, + "Close": 105.4161376953125, + "Volume": 379000 + }, + { + "Date": "2025-12-29", + "Open": 105.57573632689196, + "Close": 105.53584289550781, + "Volume": 535500 + }, + { + "Date": "2025-12-30", + "Open": 105.20666845819748, + "Close": 105.5158920288086, + "Volume": 561300 + }, + { + "Date": "2025-12-31", + "Open": 105.51588662365099, + "Close": 103.8799819946289, + "Volume": 627400 + }, + { + "Date": "2026-01-02", + "Open": 103.95978602344897, + "Close": 105.2066650390625, + "Volume": 807400 + }, + { + "Date": "2026-01-05", + "Open": 102.48347543146005, + "Close": 102.41365051269531, + "Volume": 2133600 + }, + { + "Date": "2026-01-06", + "Open": 101.69544754145637, + "Close": 104.20915985107422, + "Volume": 1887300 + }, + { + "Date": "2026-01-07", + "Open": 103.39121366941363, + "Close": 99.81017303466797, + "Volume": 2496500 + }, + { + "Date": "2026-01-08", + "Open": 99.30145009365162, + "Close": 102.80268096923828, + "Volume": 2945400 + }, + { + "Date": "2026-01-09", + "Open": 103.32138691325939, + "Close": 102.80268096923828, + "Volume": 1915300 + }, + { + "Date": "2026-01-12", + "Open": 102.65305811816734, + "Close": 102.8226318359375, + "Volume": 1616800 + }, + { + "Date": "2026-01-13", + "Open": 103.42113499581981, + "Close": 102.98223114013672, + "Volume": 1641100 + }, + { + "Date": "2026-01-14", + "Open": 102.67300679819544, + "Close": 103.82013702392578, + "Volume": 2476500 + }, + { + "Date": "2026-01-15", + "Open": 104.75778319130471, + "Close": 106.70291900634766, + "Volume": 1558100 + }, + { + "Date": "2026-01-16", + "Open": 106.32386289065403, + "Close": 107.03209686279297, + "Volume": 1787900 + }, + { + "Date": "2026-01-20", + "Open": 105.1268623776916, + "Close": 104.06951141357422, + "Volume": 1456800 + }, + { + "Date": "2026-01-21", + "Open": 105.156785296324, + "Close": 106.8824691772461, + "Volume": 1048800 + }, + { + "Date": "2026-01-22", + "Open": 107.80017019780973, + "Close": 107.8699951171875, + "Volume": 1602400 + }, + { + "Date": "2026-01-23", + "Open": 108.05999755859375, + "Close": 107.55000305175781, + "Volume": 834500 + }, + { + "Date": "2026-01-26", + "Open": 107.87999725341797, + "Close": 108.0199966430664, + "Volume": 1156100 + }, + { + "Date": "2026-01-27", + "Open": 108.54000091552734, + "Close": 107.5999984741211, + "Volume": 1568800 + }, + { + "Date": "2026-01-28", + "Open": 107.08999633789062, + "Close": 105.16999816894531, + "Volume": 1770400 + }, + { + "Date": "2026-01-29", + "Open": 106.08000183105469, + "Close": 105.91000366210938, + "Volume": 2658200 + }, + { + "Date": "2026-01-30", + "Open": 105.36000061035156, + "Close": 105.37000274658203, + "Volume": 1797500 + }, + { + "Date": "2026-02-02", + "Open": 105.68000030517578, + "Close": 105.51000213623047, + "Volume": 3192900 + }, + { + "Date": "2026-02-03", + "Open": 102.7300033569336, + "Close": 94.79000091552734, + "Volume": 7580400 + }, + { + "Date": "2026-02-04", + "Open": 95.91000366210938, + "Close": 97.27999877929688, + "Volume": 4786300 + }, + { + "Date": "2026-02-05", + "Open": 96.66000366210938, + "Close": 94.97000122070312, + "Volume": 2415500 + }, + { + "Date": "2026-02-06", + "Open": 95.91999816894531, + "Close": 97.3499984741211, + "Volume": 1597300 + }, + { + "Date": "2026-02-09", + "Open": 96.9000015258789, + "Close": 97.5199966430664, + "Volume": 1849400 + }, + { + "Date": "2026-02-10", + "Open": 97.62999725341797, + "Close": 98.62000274658203, + "Volume": 1304900 + }, + { + "Date": "2026-02-11", + "Open": 99.16000366210938, + "Close": 100.5199966430664, + "Volume": 1720300 + }, + { + "Date": "2026-02-12", + "Open": 101.13999938964844, + "Close": 99.76000213623047, + "Volume": 1881600 + }, + { + "Date": "2026-02-13", + "Open": 100.0, + "Close": 101.37000274658203, + "Volume": 1550400 + }, + { + "Date": "2026-02-17", + "Open": 101.55999755859375, + "Close": 99.76000213623047, + "Volume": 1621800 + }, + { + "Date": "2026-02-18", + "Open": 99.66000366210938, + "Close": 101.79000091552734, + "Volume": 1513900 + }, + { + "Date": "2026-02-19", + "Open": 101.01000213623047, + "Close": 100.4800033569336, + "Volume": 1380400 + }, + { + "Date": "2026-02-20", + "Open": 100.27999877929688, + "Close": 102.02999877929688, + "Volume": 1422100 + }, + { + "Date": "2026-02-23", + "Open": 102.37999725341797, + "Close": 101.66000366210938, + "Volume": 1304500 + }, + { + "Date": "2026-02-24", + "Open": 102.0, + "Close": 102.93000030517578, + "Volume": 1494800 + }, + { + "Date": "2026-02-25", + "Open": 103.22000122070312, + "Close": 100.81999969482422, + "Volume": 1336500 + }, + { + "Date": "2026-02-26", + "Open": 101.08000183105469, + "Close": 100.44000244140625, + "Volume": 1758700 + }, + { + "Date": "2026-02-27", + "Open": 99.0999984741211, + "Close": 99.19000244140625, + "Volume": 1931500 + }, + { + "Date": "2026-03-02", + "Open": 97.66000366210938, + "Close": 98.12000274658203, + "Volume": 1284000 + }, + { + "Date": "2026-03-03", + "Open": 95.75, + "Close": 97.56999969482422, + "Volume": 1726200 + }, + { + "Date": "2026-03-04", + "Open": 97.69999694824219, + "Close": 96.93000030517578, + "Volume": 2237600 + }, + { + "Date": "2026-03-05", + "Open": 96.29000091552734, + "Close": 95.97000122070312, + "Volume": 1991700 + }, + { + "Date": "2026-03-06", + "Open": 95.7699966430664, + "Close": 92.16999816894531, + "Volume": 1270400 + }, + { + "Date": "2026-03-09", + "Open": 90.63999938964844, + "Close": 92.19999694824219, + "Volume": 1467000 + }, + { + "Date": "2026-03-10", + "Open": 92.4800033569336, + "Close": 90.16000366210938, + "Volume": 1538000 + }, + { + "Date": "2026-03-11", + "Open": 89.81999969482422, + "Close": 90.87000274658203, + "Volume": 1858100 + }, + { + "Date": "2026-03-12", + "Open": 89.6500015258789, + "Close": 88.30999755859375, + "Volume": 1481600 + }, + { + "Date": "2026-03-13", + "Open": 89.12000274658203, + "Close": 88.29000091552734, + "Volume": 1304100 + }, + { + "Date": "2026-03-16", + "Open": 89.41000366210938, + "Close": 88.79000091552734, + "Volume": 1083000 + }, + { + "Date": "2026-03-17", + "Open": 89.66000366210938, + "Close": 89.36000061035156, + "Volume": 922400 + }, + { + "Date": "2026-03-18", + "Open": 88.44999694824219, + "Close": 88.2699966430664, + "Volume": 1375500 + }, + { + "Date": "2026-03-19", + "Open": 87.19999694824219, + "Close": 88.48999786376953, + "Volume": 1771600 + }, + { + "Date": "2026-03-20", + "Open": 87.79000091552734, + "Close": 86.48999786376953, + "Volume": 2182400 + }, + { + "Date": "2026-03-23", + "Open": 89.04000091552734, + "Close": 88.44000244140625, + "Volume": 1346900 + }, + { + "Date": "2026-03-24", + "Open": 87.2300033569336, + "Close": 87.58000183105469, + "Volume": 1435300 + }, + { + "Date": "2026-03-25", + "Open": 89.02999877929688, + "Close": 87.61000061035156, + "Volume": 2061200 + }, + { + "Date": "2026-03-26", + "Open": 87.41000366210938, + "Close": 85.93000030517578, + "Volume": 2034900 + }, + { + "Date": "2026-03-27", + "Open": 85.01000213623047, + "Close": 84.91999816894531, + "Volume": 1365300 + }, + { + "Date": "2026-03-30", + "Open": 85.94000244140625, + "Close": 83.98999786376953, + "Volume": 1310200 + }, + { + "Date": "2026-03-31", + "Open": 85.75, + "Close": 87.11000061035156, + "Volume": 1269100 + }, + { + "Date": "2026-04-01", + "Open": 86.9800033569336, + "Close": 86.76000213623047, + "Volume": 1289000 + }, + { + "Date": "2026-04-02", + "Open": 85.0199966430664, + "Close": 85.81999969482422, + "Volume": 1049100 + }, + { + "Date": "2026-04-06", + "Open": 85.45999908447266, + "Close": 86.48999786376953, + "Volume": 816100 + }, + { + "Date": "2026-04-07", + "Open": 86.05000305175781, + "Close": 87.05999755859375, + "Volume": 1302000 + }, + { + "Date": "2026-04-08", + "Open": 90.44000244140625, + "Close": 90.375, + "Volume": 197968 + } + ], + "PSX": [ + { + "Date": "2025-11-26", + "Open": 132.84784054538235, + "Close": 133.85952758789062, + "Volume": 1128400 + }, + { + "Date": "2025-11-28", + "Open": 134.32567784964016, + "Close": 135.8432159423828, + "Volume": 942700 + }, + { + "Date": "2025-12-01", + "Open": 135.85313320397464, + "Close": 138.62037658691406, + "Volume": 2064200 + }, + { + "Date": "2025-12-02", + "Open": 138.2335526275199, + "Close": 136.4482421875, + "Volume": 2037800 + }, + { + "Date": "2025-12-03", + "Open": 137.2119587603211, + "Close": 138.70965576171875, + "Volume": 2186600 + }, + { + "Date": "2025-12-04", + "Open": 138.5807141536546, + "Close": 138.2831573486328, + "Volume": 2179000 + }, + { + "Date": "2025-12-05", + "Open": 138.57080019717355, + "Close": 138.22364807128906, + "Volume": 2346000 + }, + { + "Date": "2025-12-08", + "Open": 137.281392653908, + "Close": 137.92608642578125, + "Volume": 2525900 + }, + { + "Date": "2025-12-09", + "Open": 137.4500076936157, + "Close": 138.73941040039062, + "Volume": 1309100 + }, + { + "Date": "2025-12-10", + "Open": 138.68981708726392, + "Close": 142.63735961914062, + "Volume": 2110200 + }, + { + "Date": "2025-12-11", + "Open": 140.8421198770871, + "Close": 142.2604522705078, + "Volume": 2923500 + }, + { + "Date": "2025-12-12", + "Open": 142.4984941790912, + "Close": 140.28668212890625, + "Volume": 1932200 + }, + { + "Date": "2025-12-15", + "Open": 140.20733878602363, + "Close": 140.35610961914062, + "Volume": 2992400 + }, + { + "Date": "2025-12-16", + "Open": 139.0171335950312, + "Close": 130.70545959472656, + "Volume": 4971400 + }, + { + "Date": "2025-12-17", + "Open": 130.95340924117968, + "Close": 130.9137420654297, + "Volume": 4603900 + }, + { + "Date": "2025-12-18", + "Open": 131.17162665917022, + "Close": 128.0770721435547, + "Volume": 2677700 + }, + { + "Date": "2025-12-19", + "Open": 128.39445106801415, + "Close": 127.83901977539062, + "Volume": 4842500 + }, + { + "Date": "2025-12-22", + "Open": 129.41605025537993, + "Close": 127.9382095336914, + "Volume": 1485700 + }, + { + "Date": "2025-12-23", + "Open": 127.93820899533183, + "Close": 128.067138671875, + "Volume": 1708200 + }, + { + "Date": "2025-12-24", + "Open": 128.06714005358458, + "Close": 127.3629379272461, + "Volume": 972000 + }, + { + "Date": "2025-12-26", + "Open": 127.1744817693202, + "Close": 126.70831298828125, + "Volume": 1317400 + }, + { + "Date": "2025-12-29", + "Open": 127.49186280898881, + "Close": 127.54145812988281, + "Volume": 1599500 + }, + { + "Date": "2025-12-30", + "Open": 128.0076323366006, + "Close": 128.50355529785156, + "Volume": 1482600 + }, + { + "Date": "2025-12-31", + "Open": 128.74159789204938, + "Close": 127.98778533935547, + "Volume": 1339000 + }, + { + "Date": "2026-01-02", + "Open": 127.94812000323476, + "Close": 129.5053253173828, + "Volume": 1777100 + }, + { + "Date": "2026-01-05", + "Open": 134.89104986641746, + "Close": 138.83859252929688, + "Volume": 4819500 + }, + { + "Date": "2026-01-06", + "Open": 138.6005514149041, + "Close": 135.53573608398438, + "Volume": 2996000 + }, + { + "Date": "2026-01-07", + "Open": 136.87473871482666, + "Close": 136.75572204589844, + "Volume": 4179400 + }, + { + "Date": "2026-01-08", + "Open": 137.45992416306092, + "Close": 143.0440216064453, + "Volume": 2945900 + }, + { + "Date": "2026-01-09", + "Open": 143.69864617108774, + "Close": 141.00082397460938, + "Volume": 2710200 + }, + { + "Date": "2026-01-12", + "Open": 140.58423789010567, + "Close": 137.71780395507812, + "Volume": 2401300 + }, + { + "Date": "2026-01-13", + "Open": 137.41032588829717, + "Close": 136.57717895507812, + "Volume": 2794000 + }, + { + "Date": "2026-01-14", + "Open": 138.2038039444815, + "Close": 140.23709106445312, + "Volume": 2309100 + }, + { + "Date": "2026-01-15", + "Open": 139.15599097111112, + "Close": 138.86834716796875, + "Volume": 2005000 + }, + { + "Date": "2026-01-16", + "Open": 137.86658082402317, + "Close": 137.15245056152344, + "Volume": 2438200 + }, + { + "Date": "2026-01-20", + "Open": 137.86657369828657, + "Close": 137.3408966064453, + "Volume": 2128000 + }, + { + "Date": "2026-01-21", + "Open": 140.08831409821155, + "Close": 140.48504638671875, + "Volume": 2549400 + }, + { + "Date": "2026-01-22", + "Open": 139.69156621372565, + "Close": 140.77267456054688, + "Volume": 2545900 + }, + { + "Date": "2026-01-23", + "Open": 142.53818321325923, + "Close": 140.3858642578125, + "Volume": 2046800 + }, + { + "Date": "2026-01-26", + "Open": 141.9232200448191, + "Close": 139.2452392578125, + "Volume": 1341700 + }, + { + "Date": "2026-01-27", + "Open": 140.34620309415254, + "Close": 138.86834716796875, + "Volume": 1626200 + }, + { + "Date": "2026-01-28", + "Open": 140.1279832898953, + "Close": 140.9214630126953, + "Volume": 1676400 + }, + { + "Date": "2026-01-29", + "Open": 143.81766308598415, + "Close": 142.90516662597656, + "Volume": 2290900 + }, + { + "Date": "2026-01-30", + "Open": 141.923220273798, + "Close": 142.38938903808594, + "Volume": 1869800 + }, + { + "Date": "2026-02-02", + "Open": 139.85027528360547, + "Close": 141.08016967773438, + "Volume": 2606900 + }, + { + "Date": "2026-02-03", + "Open": 142.08193083293475, + "Close": 146.88246154785156, + "Volume": 4261400 + }, + { + "Date": "2026-02-04", + "Open": 148.77689005188915, + "Close": 153.42864990234375, + "Volume": 4674200 + }, + { + "Date": "2026-02-05", + "Open": 151.05813954951762, + "Close": 153.17076110839844, + "Volume": 2501400 + }, + { + "Date": "2026-02-06", + "Open": 153.4484901211766, + "Close": 156.51329040527344, + "Volume": 2414600 + }, + { + "Date": "2026-02-09", + "Open": 157.70349760509671, + "Close": 156.21572875976562, + "Volume": 2118500 + }, + { + "Date": "2026-02-10", + "Open": 155.89833789938572, + "Close": 156.02728271484375, + "Volume": 1537000 + }, + { + "Date": "2026-02-11", + "Open": 158.17958767338578, + "Close": 160.18312072753906, + "Volume": 2048200 + }, + { + "Date": "2026-02-12", + "Open": 159.85580700079237, + "Close": 154.98583984375, + "Volume": 2274900 + }, + { + "Date": "2026-02-13", + "Open": 154.33122852272155, + "Close": 158.46722412109375, + "Volume": 1806100 + }, + { + "Date": "2026-02-17", + "Open": 158.69533883367515, + "Close": 156.87034606933594, + "Volume": 4098400 + }, + { + "Date": "2026-02-18", + "Open": 158.41763650163492, + "Close": 156.11654663085938, + "Volume": 2608600 + }, + { + "Date": "2026-02-19", + "Open": 156.91994806384142, + "Close": 154.1427764892578, + "Volume": 2301500 + }, + { + "Date": "2026-02-20", + "Open": 153.7658654835709, + "Close": 154.47999572753906, + "Volume": 2604100 + }, + { + "Date": "2026-02-23", + "Open": 154.17999267578125, + "Close": 154.85000610351562, + "Volume": 2904900 + }, + { + "Date": "2026-02-24", + "Open": 153.7899932861328, + "Close": 154.36000061035156, + "Volume": 1712100 + }, + { + "Date": "2026-02-25", + "Open": 154.97000122070312, + "Close": 151.91000366210938, + "Volume": 2856400 + }, + { + "Date": "2026-02-26", + "Open": 151.0, + "Close": 152.4600067138672, + "Volume": 2476200 + }, + { + "Date": "2026-02-27", + "Open": 152.2100067138672, + "Close": 154.3300018310547, + "Volume": 4251200 + }, + { + "Date": "2026-03-02", + "Open": 159.50999450683594, + "Close": 160.17999267578125, + "Volume": 2939500 + }, + { + "Date": "2026-03-03", + "Open": 162.0, + "Close": 159.77999877929688, + "Volume": 2919300 + }, + { + "Date": "2026-03-04", + "Open": 158.67999267578125, + "Close": 164.72000122070312, + "Volume": 2823100 + }, + { + "Date": "2026-03-05", + "Open": 166.82000732421875, + "Close": 166.44000244140625, + "Volume": 4350000 + }, + { + "Date": "2026-03-06", + "Open": 166.61000061035156, + "Close": 165.9600067138672, + "Volume": 3481100 + }, + { + "Date": "2026-03-09", + "Open": 168.02000427246094, + "Close": 163.0, + "Volume": 4719000 + }, + { + "Date": "2026-03-10", + "Open": 162.0, + "Close": 162.5, + "Volume": 3616400 + }, + { + "Date": "2026-03-11", + "Open": 163.33999633789062, + "Close": 169.5, + "Volume": 3783000 + }, + { + "Date": "2026-03-12", + "Open": 169.5500030517578, + "Close": 174.08999633789062, + "Volume": 6527700 + }, + { + "Date": "2026-03-13", + "Open": 172.88999938964844, + "Close": 172.74000549316406, + "Volume": 3607100 + }, + { + "Date": "2026-03-16", + "Open": 173.22000122070312, + "Close": 173.47999572753906, + "Volume": 3140300 + }, + { + "Date": "2026-03-17", + "Open": 174.6199951171875, + "Close": 172.7100067138672, + "Volume": 3685300 + }, + { + "Date": "2026-03-18", + "Open": 174.89999389648438, + "Close": 172.74000549316406, + "Volume": 4505800 + }, + { + "Date": "2026-03-19", + "Open": 174.3699951171875, + "Close": 178.33999633789062, + "Volume": 5247900 + }, + { + "Date": "2026-03-20", + "Open": 178.30999755859375, + "Close": 175.47000122070312, + "Volume": 6069200 + }, + { + "Date": "2026-03-23", + "Open": 171.1199951171875, + "Close": 176.75999450683594, + "Volume": 3060900 + }, + { + "Date": "2026-03-24", + "Open": 178.77999877929688, + "Close": 184.1199951171875, + "Volume": 4235500 + }, + { + "Date": "2026-03-25", + "Open": 181.89999389648438, + "Close": 181.2899932861328, + "Volume": 2658200 + }, + { + "Date": "2026-03-26", + "Open": 181.36000061035156, + "Close": 184.00999450683594, + "Volume": 3275800 + }, + { + "Date": "2026-03-27", + "Open": 183.25999450683594, + "Close": 188.27999877929688, + "Volume": 3568400 + }, + { + "Date": "2026-03-30", + "Open": 189.5, + "Close": 184.80999755859375, + "Volume": 2805300 + }, + { + "Date": "2026-03-31", + "Open": 185.02000427246094, + "Close": 182.17999267578125, + "Volume": 4551400 + }, + { + "Date": "2026-04-01", + "Open": 180.00999450683594, + "Close": 175.63999938964844, + "Volume": 5707000 + }, + { + "Date": "2026-04-02", + "Open": 180.63999938964844, + "Close": 176.2100067138672, + "Volume": 2947100 + }, + { + "Date": "2026-04-06", + "Open": 175.47000122070312, + "Close": 177.3300018310547, + "Volume": 2247700 + }, + { + "Date": "2026-04-07", + "Open": 172.10000610351562, + "Close": 174.6999969482422, + "Volume": 3804300 + }, + { + "Date": "2026-04-08", + "Open": 166.6999969482422, + "Close": 167.3699951171875, + "Volume": 861646 + } + ], + "PTC": [ + { + "Date": "2025-11-26", + "Open": 174.25, + "Close": 173.4600067138672, + "Volume": 739200 + }, + { + "Date": "2025-11-28", + "Open": 173.4600067138672, + "Close": 175.42999267578125, + "Volume": 479400 + }, + { + "Date": "2025-12-01", + "Open": 173.57000732421875, + "Close": 174.8800048828125, + "Volume": 831700 + }, + { + "Date": "2025-12-02", + "Open": 175.52000427246094, + "Close": 176.47999572753906, + "Volume": 626700 + }, + { + "Date": "2025-12-03", + "Open": 176.00999450683594, + "Close": 177.3699951171875, + "Volume": 507800 + }, + { + "Date": "2025-12-04", + "Open": 177.77000427246094, + "Close": 178.5, + "Volume": 753500 + }, + { + "Date": "2025-12-05", + "Open": 176.02000427246094, + "Close": 173.52000427246094, + "Volume": 1367300 + }, + { + "Date": "2025-12-08", + "Open": 173.8699951171875, + "Close": 174.41000366210938, + "Volume": 763100 + }, + { + "Date": "2025-12-09", + "Open": 174.10000610351562, + "Close": 173.1699981689453, + "Volume": 915100 + }, + { + "Date": "2025-12-10", + "Open": 173.1999969482422, + "Close": 175.66000366210938, + "Volume": 1001500 + }, + { + "Date": "2025-12-11", + "Open": 175.25999450683594, + "Close": 178.0, + "Volume": 848100 + }, + { + "Date": "2025-12-12", + "Open": 179.0, + "Close": 176.0, + "Volume": 1177400 + }, + { + "Date": "2025-12-15", + "Open": 177.33999633789062, + "Close": 175.07000732421875, + "Volume": 1558600 + }, + { + "Date": "2025-12-16", + "Open": 174.4600067138672, + "Close": 174.27999877929688, + "Volume": 1129700 + }, + { + "Date": "2025-12-17", + "Open": 174.24000549316406, + "Close": 175.30999755859375, + "Volume": 959500 + }, + { + "Date": "2025-12-18", + "Open": 176.27000427246094, + "Close": 175.89999389648438, + "Volume": 557000 + }, + { + "Date": "2025-12-19", + "Open": 175.39999389648438, + "Close": 178.1699981689453, + "Volume": 2331300 + }, + { + "Date": "2025-12-22", + "Open": 178.02000427246094, + "Close": 179.05999755859375, + "Volume": 622400 + }, + { + "Date": "2025-12-23", + "Open": 178.0800018310547, + "Close": 176.02000427246094, + "Volume": 569800 + }, + { + "Date": "2025-12-24", + "Open": 175.75, + "Close": 176.47000122070312, + "Volume": 146600 + }, + { + "Date": "2025-12-26", + "Open": 176.8300018310547, + "Close": 176.58999633789062, + "Volume": 239700 + }, + { + "Date": "2025-12-29", + "Open": 176.39999389648438, + "Close": 175.58999633789062, + "Volume": 383100 + }, + { + "Date": "2025-12-30", + "Open": 174.88999938964844, + "Close": 175.41000366210938, + "Volume": 445600 + }, + { + "Date": "2025-12-31", + "Open": 175.4199981689453, + "Close": 174.2100067138672, + "Volume": 742300 + }, + { + "Date": "2026-01-02", + "Open": 174.33999633789062, + "Close": 170.10000610351562, + "Volume": 1008500 + }, + { + "Date": "2026-01-05", + "Open": 170.11000061035156, + "Close": 173.11000061035156, + "Volume": 746400 + }, + { + "Date": "2026-01-06", + "Open": 171.7100067138672, + "Close": 175.00999450683594, + "Volume": 586800 + }, + { + "Date": "2026-01-07", + "Open": 174.72999572753906, + "Close": 174.57000732421875, + "Volume": 652000 + }, + { + "Date": "2026-01-08", + "Open": 172.6999969482422, + "Close": 173.57000732421875, + "Volume": 627600 + }, + { + "Date": "2026-01-09", + "Open": 173.6999969482422, + "Close": 171.52000427246094, + "Volume": 787200 + }, + { + "Date": "2026-01-12", + "Open": 171.3300018310547, + "Close": 171.42999267578125, + "Volume": 938100 + }, + { + "Date": "2026-01-13", + "Open": 171.24000549316406, + "Close": 169.3699951171875, + "Volume": 867800 + }, + { + "Date": "2026-01-14", + "Open": 169.11000061035156, + "Close": 166.52999877929688, + "Volume": 1205300 + }, + { + "Date": "2026-01-15", + "Open": 168.92999267578125, + "Close": 166.88999938964844, + "Volume": 947500 + }, + { + "Date": "2026-01-16", + "Open": 166.60000610351562, + "Close": 166.75, + "Volume": 1087200 + }, + { + "Date": "2026-01-20", + "Open": 163.02000427246094, + "Close": 161.11000061035156, + "Volume": 858300 + }, + { + "Date": "2026-01-21", + "Open": 161.6300048828125, + "Close": 161.32000732421875, + "Volume": 785800 + }, + { + "Date": "2026-01-22", + "Open": 162.6999969482422, + "Close": 164.7100067138672, + "Volume": 686500 + }, + { + "Date": "2026-01-23", + "Open": 164.27000427246094, + "Close": 162.13999938964844, + "Volume": 607000 + }, + { + "Date": "2026-01-26", + "Open": 162.58999633789062, + "Close": 165.77000427246094, + "Volume": 898300 + }, + { + "Date": "2026-01-27", + "Open": 165.35000610351562, + "Close": 164.6300048828125, + "Volume": 788600 + }, + { + "Date": "2026-01-28", + "Open": 165.17999267578125, + "Close": 161.91000366210938, + "Volume": 771700 + }, + { + "Date": "2026-01-29", + "Open": 160.27999877929688, + "Close": 153.47999572753906, + "Volume": 1697800 + }, + { + "Date": "2026-01-30", + "Open": 152.69000244140625, + "Close": 156.1300048828125, + "Volume": 1126400 + }, + { + "Date": "2026-02-02", + "Open": 154.0500030517578, + "Close": 156.9199981689453, + "Volume": 1210900 + }, + { + "Date": "2026-02-03", + "Open": 154.3699951171875, + "Close": 149.25, + "Volume": 1800100 + }, + { + "Date": "2026-02-04", + "Open": 147.55999755859375, + "Close": 151.33999633789062, + "Volume": 2254600 + }, + { + "Date": "2026-02-05", + "Open": 153.10000610351562, + "Close": 153.94000244140625, + "Volume": 2727100 + }, + { + "Date": "2026-02-06", + "Open": 156.22000122070312, + "Close": 155.72000122070312, + "Volume": 1494800 + }, + { + "Date": "2026-02-09", + "Open": 155.22999572753906, + "Close": 159.74000549316406, + "Volume": 1291900 + }, + { + "Date": "2026-02-10", + "Open": 159.32000732421875, + "Close": 162.72000122070312, + "Volume": 1420300 + }, + { + "Date": "2026-02-11", + "Open": 162.22999572753906, + "Close": 155.60000610351562, + "Volume": 1631100 + }, + { + "Date": "2026-02-12", + "Open": 155.60000610351562, + "Close": 150.7899932861328, + "Volume": 1897400 + }, + { + "Date": "2026-02-13", + "Open": 152.0500030517578, + "Close": 156.77000427246094, + "Volume": 1518800 + }, + { + "Date": "2026-02-17", + "Open": 154.50999450683594, + "Close": 153.07000732421875, + "Volume": 2079700 + }, + { + "Date": "2026-02-18", + "Open": 153.8300018310547, + "Close": 155.5, + "Volume": 986200 + }, + { + "Date": "2026-02-19", + "Open": 154.75, + "Close": 154.39999389648438, + "Volume": 644400 + }, + { + "Date": "2026-02-20", + "Open": 153.39999389648438, + "Close": 155.16000366210938, + "Volume": 900800 + }, + { + "Date": "2026-02-23", + "Open": 153.89999389648438, + "Close": 150.8800048828125, + "Volume": 1242800 + }, + { + "Date": "2026-02-24", + "Open": 150.8800048828125, + "Close": 153.57000732421875, + "Volume": 927100 + }, + { + "Date": "2026-02-25", + "Open": 153.6199951171875, + "Close": 154.11000061035156, + "Volume": 1047100 + }, + { + "Date": "2026-02-26", + "Open": 155.72999572753906, + "Close": 157.19000244140625, + "Volume": 997000 + }, + { + "Date": "2026-02-27", + "Open": 154.83999633789062, + "Close": 156.58999633789062, + "Volume": 1409500 + }, + { + "Date": "2026-03-02", + "Open": 156.0, + "Close": 158.1199951171875, + "Volume": 1008400 + }, + { + "Date": "2026-03-03", + "Open": 155.22000122070312, + "Close": 163.10000610351562, + "Volume": 1597600 + }, + { + "Date": "2026-03-04", + "Open": 162.85000610351562, + "Close": 162.97000122070312, + "Volume": 1031000 + }, + { + "Date": "2026-03-05", + "Open": 162.02999877929688, + "Close": 164.25, + "Volume": 1482900 + }, + { + "Date": "2026-03-06", + "Open": 164.25, + "Close": 162.7100067138672, + "Volume": 1034100 + }, + { + "Date": "2026-03-09", + "Open": 161.35000610351562, + "Close": 163.4199981689453, + "Volume": 1157400 + }, + { + "Date": "2026-03-10", + "Open": 163.4199981689453, + "Close": 159.52000427246094, + "Volume": 850600 + }, + { + "Date": "2026-03-11", + "Open": 159.4499969482422, + "Close": 159.1300048828125, + "Volume": 562600 + }, + { + "Date": "2026-03-12", + "Open": 159.24000549316406, + "Close": 157.4600067138672, + "Volume": 664000 + }, + { + "Date": "2026-03-13", + "Open": 158.49000549316406, + "Close": 155.88999938964844, + "Volume": 692400 + }, + { + "Date": "2026-03-16", + "Open": 157.24000549316406, + "Close": 155.94000244140625, + "Volume": 1091000 + }, + { + "Date": "2026-03-17", + "Open": 156.24000549316406, + "Close": 154.1199951171875, + "Volume": 1204200 + }, + { + "Date": "2026-03-18", + "Open": 152.6999969482422, + "Close": 150.11000061035156, + "Volume": 942400 + }, + { + "Date": "2026-03-19", + "Open": 149.0399932861328, + "Close": 150.6699981689453, + "Volume": 999400 + }, + { + "Date": "2026-03-20", + "Open": 149.72999572753906, + "Close": 149.80999755859375, + "Volume": 2205500 + }, + { + "Date": "2026-03-23", + "Open": 150.36000061035156, + "Close": 149.22999572753906, + "Volume": 1175700 + }, + { + "Date": "2026-03-24", + "Open": 148.30999755859375, + "Close": 142.9600067138672, + "Volume": 1271000 + }, + { + "Date": "2026-03-25", + "Open": 144.69000244140625, + "Close": 143.55999755859375, + "Volume": 1008200 + }, + { + "Date": "2026-03-26", + "Open": 143.25, + "Close": 144.00999450683594, + "Volume": 1298200 + }, + { + "Date": "2026-03-27", + "Open": 142.83999633789062, + "Close": 137.61000061035156, + "Volume": 1471600 + }, + { + "Date": "2026-03-30", + "Open": 139.3800048828125, + "Close": 139.66000366210938, + "Volume": 969500 + }, + { + "Date": "2026-03-31", + "Open": 140.75, + "Close": 142.49000549316406, + "Volume": 995600 + }, + { + "Date": "2026-04-01", + "Open": 142.49000549316406, + "Close": 142.52000427246094, + "Volume": 770900 + }, + { + "Date": "2026-04-02", + "Open": 141.88999938964844, + "Close": 142.64999389648438, + "Volume": 631700 + }, + { + "Date": "2026-04-06", + "Open": 142.22000122070312, + "Close": 144.36000061035156, + "Volume": 655700 + }, + { + "Date": "2026-04-07", + "Open": 143.61000061035156, + "Close": 143.9199981689453, + "Volume": 635100 + }, + { + "Date": "2026-04-08", + "Open": 146.5800018310547, + "Close": 145.30499267578125, + "Volume": 103786 + } + ], + "PWR": [ + { + "Date": "2025-11-26", + "Open": 452.48312095266215, + "Close": 460.2195739746094, + "Volume": 1009000 + }, + { + "Date": "2025-11-28", + "Open": 463.25818225355727, + "Close": 464.66754150390625, + "Volume": 409500 + }, + { + "Date": "2025-12-01", + "Open": 457.0910058202014, + "Close": 452.0233459472656, + "Volume": 842700 + }, + { + "Date": "2025-12-02", + "Open": 457.8106868230602, + "Close": 454.51220703125, + "Volume": 831500 + }, + { + "Date": "2025-12-03", + "Open": 454.31226998385984, + "Close": 455.81158447265625, + "Volume": 734700 + }, + { + "Date": "2025-12-04", + "Open": 454.45225292820516, + "Close": 464.6275939941406, + "Volume": 942900 + }, + { + "Date": "2025-12-05", + "Open": 464.6275667127102, + "Close": 460.42950439453125, + "Volume": 728800 + }, + { + "Date": "2025-12-08", + "Open": 470.8947117323725, + "Close": 462.8783874511719, + "Volume": 836000 + }, + { + "Date": "2025-12-09", + "Open": 460.28954965513793, + "Close": 457.7507019042969, + "Volume": 744900 + }, + { + "Date": "2025-12-10", + "Open": 459.9597030780062, + "Close": 461.9987487792969, + "Volume": 1057700 + }, + { + "Date": "2025-12-11", + "Open": 459.78977898073475, + "Close": 466.6966247558594, + "Volume": 716600 + }, + { + "Date": "2025-12-12", + "Open": 464.63759188026336, + "Close": 437.9097900390625, + "Volume": 1497000 + }, + { + "Date": "2025-12-15", + "Open": 436.3405141230585, + "Close": 435.6708068847656, + "Volume": 1564400 + }, + { + "Date": "2025-12-16", + "Open": 435.16103726368254, + "Close": 438.28961181640625, + "Volume": 988000 + }, + { + "Date": "2025-12-17", + "Open": 436.28055196275005, + "Close": 414.0606994628906, + "Volume": 1556700 + }, + { + "Date": "2025-12-18", + "Open": 426.8048643126363, + "Close": 421.1174621582031, + "Volume": 1099300 + }, + { + "Date": "2025-12-19", + "Open": 422.01704823293613, + "Close": 426.46502685546875, + "Volume": 1602500 + }, + { + "Date": "2025-12-22", + "Open": 432.9120423013816, + "Close": 432.83209228515625, + "Volume": 772900 + }, + { + "Date": "2025-12-23", + "Open": 431.74260918414217, + "Close": 435.0011291503906, + "Volume": 562600 + }, + { + "Date": "2025-12-24", + "Open": 434.5313653767776, + "Close": 433.3818664550781, + "Volume": 306400 + }, + { + "Date": "2025-12-26", + "Open": 432.80212581265647, + "Close": 432.4722900390625, + "Volume": 279200 + }, + { + "Date": "2025-12-29", + "Open": 430.3432415153226, + "Close": 430.8330078125, + "Volume": 503100 + }, + { + "Date": "2025-12-30", + "Open": 430.54312426125875, + "Close": 428.614013671875, + "Volume": 465100 + }, + { + "Date": "2025-12-31", + "Open": 428.4541113356234, + "Close": 421.86712646484375, + "Volume": 521200 + }, + { + "Date": "2026-01-02", + "Open": 424.86654081757035, + "Close": 439.5936279296875, + "Volume": 887000 + }, + { + "Date": "2026-01-05", + "Open": 444.61266622975097, + "Close": 435.7344055175781, + "Volume": 1184700 + }, + { + "Date": "2026-01-06", + "Open": 433.79479762006, + "Close": 438.1339416503906, + "Volume": 807400 + }, + { + "Date": "2026-01-07", + "Open": 439.9135736963618, + "Close": 436.80419921875, + "Volume": 716400 + }, + { + "Date": "2026-01-08", + "Open": 437.69401915881076, + "Close": 413.0888671875, + "Volume": 1376800 + }, + { + "Date": "2026-01-09", + "Open": 422.36705847476185, + "Close": 422.4870300292969, + "Volume": 1028600 + }, + { + "Date": "2026-01-12", + "Open": 420.99729958914065, + "Close": 432.5750427246094, + "Volume": 746600 + }, + { + "Date": "2026-01-13", + "Open": 434.70460710175854, + "Close": 444.1127624511719, + "Volume": 841800 + }, + { + "Date": "2026-01-14", + "Open": 443.00296799043565, + "Close": 436.9841613769531, + "Volume": 925600 + }, + { + "Date": "2026-01-15", + "Open": 445.7224358503562, + "Close": 447.5520935058594, + "Volume": 785400 + }, + { + "Date": "2026-01-16", + "Open": 460.0596154051776, + "Close": 466.6583251953125, + "Volume": 2216800 + }, + { + "Date": "2026-01-20", + "Open": 460.96944089720876, + "Close": 463.3989562988281, + "Volume": 909800 + }, + { + "Date": "2026-01-21", + "Open": 468.2580100795845, + "Close": 473.14703369140625, + "Volume": 1235300 + }, + { + "Date": "2026-01-22", + "Open": 478.9558991651009, + "Close": 468.68792724609375, + "Volume": 978800 + }, + { + "Date": "2026-01-23", + "Open": 470.10765783563835, + "Close": 468.6679382324219, + "Volume": 761500 + }, + { + "Date": "2026-01-26", + "Open": 470.4575627437124, + "Close": 470.6775207519531, + "Volume": 548200 + }, + { + "Date": "2026-01-27", + "Open": 474.066890919927, + "Close": 479.1758728027344, + "Volume": 821000 + }, + { + "Date": "2026-01-28", + "Open": 480.9055420462262, + "Close": 481.18548583984375, + "Volume": 976100 + }, + { + "Date": "2026-01-29", + "Open": 481.1854808282463, + "Close": 483.3350524902344, + "Volume": 1035500 + }, + { + "Date": "2026-01-30", + "Open": 474.9066961209762, + "Close": 474.5367736816406, + "Volume": 1838300 + }, + { + "Date": "2026-02-02", + "Open": 472.5471807034872, + "Close": 477.6761474609375, + "Volume": 1233100 + }, + { + "Date": "2026-02-03", + "Open": 480.30565688206593, + "Close": 488.5040588378906, + "Volume": 1243300 + }, + { + "Date": "2026-02-04", + "Open": 489.91376546148854, + "Close": 464.478759765625, + "Volume": 1482600 + }, + { + "Date": "2026-02-05", + "Open": 457.02022155520376, + "Close": 477.6261901855469, + "Volume": 1112000 + }, + { + "Date": "2026-02-06", + "Open": 489.22390518357673, + "Close": 508.01019287109375, + "Volume": 1517400 + }, + { + "Date": "2026-02-09", + "Open": 508.3701232504469, + "Close": 514.4589233398438, + "Volume": 1084800 + }, + { + "Date": "2026-02-10", + "Open": 514.9888721892361, + "Close": 510.53973388671875, + "Volume": 806400 + }, + { + "Date": "2026-02-11", + "Open": 520.8876682724791, + "Close": 523.8571166992188, + "Volume": 1056100 + }, + { + "Date": "2026-02-12", + "Open": 529.8959084865463, + "Close": 515.7786865234375, + "Volume": 1517600 + }, + { + "Date": "2026-02-13", + "Open": 516.9684784951183, + "Close": 523.9771118164062, + "Volume": 864800 + }, + { + "Date": "2026-02-17", + "Open": 519.8978582545012, + "Close": 525.02685546875, + "Volume": 930500 + }, + { + "Date": "2026-02-18", + "Open": 527.6363448821565, + "Close": 519.2080078125, + "Volume": 1439500 + }, + { + "Date": "2026-02-19", + "Open": 544.7629628975334, + "Close": 553.8911743164062, + "Volume": 1701300 + }, + { + "Date": "2026-02-20", + "Open": 554.2511310287517, + "Close": 552.5514526367188, + "Volume": 1061300 + }, + { + "Date": "2026-02-23", + "Open": 551.8915832593982, + "Close": 549.0021362304688, + "Volume": 1074600 + }, + { + "Date": "2026-02-24", + "Open": 550.7718354949884, + "Close": 568.0984497070312, + "Volume": 1291400 + }, + { + "Date": "2026-02-25", + "Open": 573.8272738570786, + "Close": 562.6594848632812, + "Volume": 941700 + }, + { + "Date": "2026-02-26", + "Open": 565.4289198912559, + "Close": 564.9390258789062, + "Volume": 1083300 + }, + { + "Date": "2026-02-27", + "Open": 558.6702781631876, + "Close": 562.9694213867188, + "Volume": 1537400 + }, + { + "Date": "2026-03-02", + "Open": 556.6306296090548, + "Close": 572.5474853515625, + "Volume": 807800 + }, + { + "Date": "2026-03-03", + "Open": 558.0903988655841, + "Close": 565.8888549804688, + "Volume": 1009000 + }, + { + "Date": "2026-03-04", + "Open": 571.0278392648988, + "Close": 568.2683715820312, + "Volume": 1056400 + }, + { + "Date": "2026-03-05", + "Open": 560.9598312374233, + "Close": 549.1121215820312, + "Volume": 1168600 + }, + { + "Date": "2026-03-06", + "Open": 534.1850575353191, + "Close": 540.0839233398438, + "Volume": 1105400 + }, + { + "Date": "2026-03-09", + "Open": 531.1056837078038, + "Close": 567.9284057617188, + "Volume": 1611900 + }, + { + "Date": "2026-03-10", + "Open": 568.8682334149177, + "Close": 563.939208984375, + "Volume": 1151400 + }, + { + "Date": "2026-03-11", + "Open": 561.0997874908268, + "Close": 567.5985107421875, + "Volume": 939300 + }, + { + "Date": "2026-03-12", + "Open": 562.3595144928385, + "Close": 566.7986450195312, + "Volume": 952200 + }, + { + "Date": "2026-03-13", + "Open": 572.2475628805059, + "Close": 558.9102172851562, + "Volume": 2016300 + }, + { + "Date": "2026-03-16", + "Open": 567.2485613837283, + "Close": 573.9072875976562, + "Volume": 1421000 + }, + { + "Date": "2026-03-17", + "Open": 571.3977916402257, + "Close": 571.5277709960938, + "Volume": 796200 + }, + { + "Date": "2026-03-18", + "Open": 576.5867231971929, + "Close": 571.8876342773438, + "Volume": 692700 + }, + { + "Date": "2026-03-19", + "Open": 561.6896347144667, + "Close": 577.8364868164062, + "Volume": 853500 + }, + { + "Date": "2026-03-20", + "Open": 577.4765972995926, + "Close": 555.2809448242188, + "Volume": 1689500 + }, + { + "Date": "2026-03-23", + "Open": 559.5700685535601, + "Close": 567.3385620117188, + "Volume": 1217400 + }, + { + "Date": "2026-03-24", + "Open": 563.6593138034115, + "Close": 578.326416015625, + "Volume": 1450600 + }, + { + "Date": "2026-03-25", + "Open": 579.8861138261498, + "Close": 573.3873901367188, + "Volume": 979200 + }, + { + "Date": "2026-03-26", + "Open": 563.1093398131717, + "Close": 545.5328369140625, + "Volume": 1265500 + }, + { + "Date": "2026-03-27", + "Open": 548.5922314038407, + "Close": 549.8719482421875, + "Volume": 1203800 + }, + { + "Date": "2026-03-30", + "Open": 557.7904277640616, + "Close": 533.6751708984375, + "Volume": 1558700 + }, + { + "Date": "2026-03-31", + "Open": 536.7045469659533, + "Close": 548.9121704101562, + "Volume": 1386500 + }, + { + "Date": "2026-04-01", + "Open": 555.7808598972696, + "Close": 560.010009765625, + "Volume": 1163400 + }, + { + "Date": "2026-04-02", + "Open": 548.030029296875, + "Close": 560.6300048828125, + "Volume": 947100 + }, + { + "Date": "2026-04-06", + "Open": 558.5599975585938, + "Close": 554.3800048828125, + "Volume": 618400 + }, + { + "Date": "2026-04-07", + "Open": 550.0900268554688, + "Close": 555.5700073242188, + "Volume": 520300 + }, + { + "Date": "2026-04-08", + "Open": 573.27001953125, + "Close": 569.6900024414062, + "Volume": 296117 + } + ], + "PYPL": [ + { + "Date": "2025-11-26", + "Open": 61.214661631324766, + "Close": 61.64336395263672, + "Volume": 8335300 + }, + { + "Date": "2025-11-28", + "Open": 62.04215619240922, + "Close": 62.50076675415039, + "Volume": 7875900 + }, + { + "Date": "2025-12-01", + "Open": 61.86269907512062, + "Close": 62.3911018371582, + "Volume": 10923300 + }, + { + "Date": "2025-12-02", + "Open": 62.730068880400104, + "Close": 62.71013259887695, + "Volume": 10834100 + }, + { + "Date": "2025-12-03", + "Open": 62.66028219277949, + "Close": 61.055145263671875, + "Volume": 24402800 + }, + { + "Date": "2025-12-04", + "Open": 60.31737632622218, + "Close": 61.543663024902344, + "Volume": 15994300 + }, + { + "Date": "2025-12-05", + "Open": 61.483843581718965, + "Close": 62.092002868652344, + "Volume": 11152900 + }, + { + "Date": "2025-12-08", + "Open": 62.23656600458694, + "Close": 60.93550491333008, + "Volume": 12544000 + }, + { + "Date": "2025-12-09", + "Open": 60.56662268802228, + "Close": 60.59653091430664, + "Volume": 13214700 + }, + { + "Date": "2025-12-10", + "Open": 60.307408029786124, + "Close": 60.97538375854492, + "Volume": 19985100 + }, + { + "Date": "2025-12-11", + "Open": 59.89366127038121, + "Close": 61.5037841796875, + "Volume": 14023800 + }, + { + "Date": "2025-12-12", + "Open": 60.89562968133055, + "Close": 61.473876953125, + "Volume": 15964000 + }, + { + "Date": "2025-12-15", + "Open": 61.77297068545301, + "Close": 60.55665588378906, + "Volume": 18187500 + }, + { + "Date": "2025-12-16", + "Open": 61.50378470253853, + "Close": 61.144874572753906, + "Volume": 17316800 + }, + { + "Date": "2025-12-17", + "Open": 61.20469107229408, + "Close": 59.99834442138672, + "Volume": 16357800 + }, + { + "Date": "2025-12-18", + "Open": 59.41012307535863, + "Close": 59.26057434082031, + "Volume": 23734500 + }, + { + "Date": "2025-12-19", + "Open": 58.74214649125082, + "Close": 59.62946319580078, + "Volume": 31927500 + }, + { + "Date": "2025-12-22", + "Open": 59.779006468095446, + "Close": 59.6793098449707, + "Volume": 13976100 + }, + { + "Date": "2025-12-23", + "Open": 59.649401296118704, + "Close": 59.23066711425781, + "Volume": 12153600 + }, + { + "Date": "2025-12-24", + "Open": 59.15290539874219, + "Close": 59.858768463134766, + "Volume": 5491700 + }, + { + "Date": "2025-12-26", + "Open": 59.81888680304331, + "Close": 59.788978576660156, + "Volume": 7537800 + }, + { + "Date": "2025-12-29", + "Open": 59.66933874964939, + "Close": 59.310428619384766, + "Volume": 12910100 + }, + { + "Date": "2025-12-30", + "Open": 59.280514261147076, + "Close": 58.921600341796875, + "Volume": 11277900 + }, + { + "Date": "2025-12-31", + "Open": 58.85181296488624, + "Close": 58.20377731323242, + "Volume": 13027300 + }, + { + "Date": "2026-01-02", + "Open": 58.492899374468365, + "Close": 57.964500427246094, + "Volume": 14693100 + }, + { + "Date": "2026-01-05", + "Open": 57.83489174734407, + "Close": 59.11103057861328, + "Volume": 17115900 + }, + { + "Date": "2026-01-06", + "Open": 59.09109228828036, + "Close": 59.62946319580078, + "Volume": 11110800 + }, + { + "Date": "2026-01-07", + "Open": 59.68429483396925, + "Close": 58.33338165283203, + "Volume": 18044300 + }, + { + "Date": "2026-01-08", + "Open": 57.844863223188916, + "Close": 58.09410858154297, + "Volume": 13105200 + }, + { + "Date": "2026-01-09", + "Open": 58.622508718714236, + "Close": 57.4859504699707, + "Volume": 15061500 + }, + { + "Date": "2026-01-12", + "Open": 57.43610301005718, + "Close": 57.117069244384766, + "Volume": 19898900 + }, + { + "Date": "2026-01-13", + "Open": 57.037306426987435, + "Close": 56.3892707824707, + "Volume": 15900500 + }, + { + "Date": "2026-01-14", + "Open": 56.229755511670604, + "Close": 57.4859504699707, + "Volume": 16039900 + }, + { + "Date": "2026-01-15", + "Open": 57.565710855115455, + "Close": 56.568729400634766, + "Volume": 16405300 + }, + { + "Date": "2026-01-16", + "Open": 56.6185765407304, + "Close": 56.7182731628418, + "Volume": 15116900 + }, + { + "Date": "2026-01-20", + "Open": 55.41222895902223, + "Close": 54.91373825073242, + "Volume": 19744400 + }, + { + "Date": "2026-01-21", + "Open": 55.35240853029895, + "Close": 55.721290588378906, + "Volume": 15117000 + }, + { + "Date": "2026-01-22", + "Open": 56.41917850907748, + "Close": 56.97748947143555, + "Volume": 14540700 + }, + { + "Date": "2026-01-23", + "Open": 56.65845804675523, + "Close": 56.44908905029297, + "Volume": 8758900 + }, + { + "Date": "2026-01-26", + "Open": 56.39924140063206, + "Close": 56.42914962768555, + "Volume": 9971400 + }, + { + "Date": "2026-01-27", + "Open": 56.3294510374898, + "Close": 55.342437744140625, + "Volume": 14240700 + }, + { + "Date": "2026-01-28", + "Open": 54.84394875514651, + "Close": 53.9167594909668, + "Volume": 19222700 + }, + { + "Date": "2026-01-29", + "Open": 53.956633709920425, + "Close": 52.949684143066406, + "Volume": 19463500 + }, + { + "Date": "2026-01-30", + "Open": 52.28170708531399, + "Close": 52.53095245361328, + "Volume": 18607800 + }, + { + "Date": "2026-02-02", + "Open": 52.34152404622366, + "Close": 52.17203903198242, + "Volume": 27452900 + }, + { + "Date": "2026-02-03", + "Open": 42.755547780672664, + "Close": 41.574127197265625, + "Volume": 141690600 + }, + { + "Date": "2026-02-04", + "Open": 41.474426116065466, + "Close": 40.90614700317383, + "Volume": 58018000 + }, + { + "Date": "2026-02-05", + "Open": 40.47744403898372, + "Close": 39.77956008911133, + "Volume": 42842800 + }, + { + "Date": "2026-02-06", + "Open": 40.12850386849203, + "Close": 40.29798889160156, + "Volume": 34921700 + }, + { + "Date": "2026-02-09", + "Open": 40.08862237555893, + "Close": 41.025787353515625, + "Volume": 26034300 + }, + { + "Date": "2026-02-10", + "Open": 40.62699341829133, + "Close": 41.36476135253906, + "Volume": 22787700 + }, + { + "Date": "2026-02-11", + "Open": 41.374729336568876, + "Close": 40.337867736816406, + "Volume": 21538900 + }, + { + "Date": "2026-02-12", + "Open": 40.163396779013325, + "Close": 38.9620361328125, + "Volume": 28004800 + }, + { + "Date": "2026-02-13", + "Open": 39.12155476358906, + "Close": 40.16838455200195, + "Volume": 25092400 + }, + { + "Date": "2026-02-17", + "Open": 40.37774774336034, + "Close": 40.68681335449219, + "Volume": 20342500 + }, + { + "Date": "2026-02-18", + "Open": 40.64693480650153, + "Close": 41.32488250732422, + "Volume": 17925500 + }, + { + "Date": "2026-02-19", + "Open": 40.98092103297907, + "Close": 41.604034423828125, + "Volume": 24646900 + }, + { + "Date": "2026-02-20", + "Open": 41.44950236793824, + "Close": 41.52427673339844, + "Volume": 23174000 + }, + { + "Date": "2026-02-23", + "Open": 40.92110013358156, + "Close": 43.917030334472656, + "Volume": 75619500 + }, + { + "Date": "2026-02-24", + "Open": 43.36370597544828, + "Close": 46.87806701660156, + "Volume": 58557200 + }, + { + "Date": "2026-02-25", + "Open": 47.23698242688634, + "Close": 47.177162170410156, + "Volume": 42794100 + }, + { + "Date": "2026-02-26", + "Open": 47.35661748195455, + "Close": 45.39256286621094, + "Volume": 48091800 + }, + { + "Date": "2026-02-27", + "Open": 45.6717205750612, + "Close": 46.07051086425781, + "Volume": 23641200 + }, + { + "Date": "2026-03-02", + "Open": 44.68470746511232, + "Close": 45.49226379394531, + "Volume": 17355300 + }, + { + "Date": "2026-03-03", + "Open": 44.59498073044952, + "Close": 46.2400016784668, + "Volume": 22406400 + }, + { + "Date": "2026-03-04", + "Open": 46.04999923706055, + "Close": 46.75, + "Volume": 14612800 + }, + { + "Date": "2026-03-05", + "Open": 46.48500061035156, + "Close": 47.63999938964844, + "Volume": 18317700 + }, + { + "Date": "2026-03-06", + "Open": 47.16999816894531, + "Close": 46.970001220703125, + "Volume": 15900100 + }, + { + "Date": "2026-03-09", + "Open": 46.04999923706055, + "Close": 46.15999984741211, + "Volume": 18908300 + }, + { + "Date": "2026-03-10", + "Open": 45.61000061035156, + "Close": 45.02000045776367, + "Volume": 17575900 + }, + { + "Date": "2026-03-11", + "Open": 45.45000076293945, + "Close": 45.56999969482422, + "Volume": 13794100 + }, + { + "Date": "2026-03-12", + "Open": 45.29999923706055, + "Close": 44.36000061035156, + "Volume": 15293100 + }, + { + "Date": "2026-03-13", + "Open": 44.20500183105469, + "Close": 44.900001525878906, + "Volume": 13962500 + }, + { + "Date": "2026-03-16", + "Open": 45.25, + "Close": 45.41999816894531, + "Volume": 14460200 + }, + { + "Date": "2026-03-17", + "Open": 45.84000015258789, + "Close": 46.130001068115234, + "Volume": 21819800 + }, + { + "Date": "2026-03-18", + "Open": 45.6150016784668, + "Close": 44.59000015258789, + "Volume": 19662700 + }, + { + "Date": "2026-03-19", + "Open": 44.19499969482422, + "Close": 44.189998626708984, + "Volume": 22744600 + }, + { + "Date": "2026-03-20", + "Open": 44.33000183105469, + "Close": 44.0099983215332, + "Volume": 31695500 + }, + { + "Date": "2026-03-23", + "Open": 44.720001220703125, + "Close": 45.4900016784668, + "Volume": 21262500 + }, + { + "Date": "2026-03-24", + "Open": 44.94499969482422, + "Close": 44.209999084472656, + "Volume": 19616500 + }, + { + "Date": "2026-03-25", + "Open": 45.08000183105469, + "Close": 44.849998474121094, + "Volume": 14861200 + }, + { + "Date": "2026-03-26", + "Open": 44.47999954223633, + "Close": 45.20000076293945, + "Volume": 14613000 + }, + { + "Date": "2026-03-27", + "Open": 44.720001220703125, + "Close": 43.59000015258789, + "Volume": 17434200 + }, + { + "Date": "2026-03-30", + "Open": 44.0, + "Close": 44.66999816894531, + "Volume": 17778200 + }, + { + "Date": "2026-03-31", + "Open": 44.7400016784668, + "Close": 45.22999954223633, + "Volume": 12695000 + }, + { + "Date": "2026-04-01", + "Open": 45.290000915527344, + "Close": 44.630001068115234, + "Volume": 15319900 + }, + { + "Date": "2026-04-02", + "Open": 44.02000045776367, + "Close": 45.34000015258789, + "Volume": 12747700 + }, + { + "Date": "2026-04-06", + "Open": 45.7239990234375, + "Close": 45.47999954223633, + "Volume": 11006800 + }, + { + "Date": "2026-04-07", + "Open": 45.09000015258789, + "Close": 44.869998931884766, + "Volume": 10318600 + }, + { + "Date": "2026-04-08", + "Open": 45.9900016784668, + "Close": 46.05500030517578, + "Volume": 4075102 + } + ], + "PSA": [ + { + "Date": "2025-11-26", + "Open": 265.5284103958124, + "Close": 268.4853515625, + "Volume": 922800 + }, + { + "Date": "2025-11-28", + "Open": 267.48664948201355, + "Close": 268.8084716796875, + "Volume": 382100 + }, + { + "Date": "2025-12-01", + "Open": 267.3299835364253, + "Close": 265.4892272949219, + "Volume": 1105000 + }, + { + "Date": "2025-12-02", + "Open": 266.8795658830707, + "Close": 267.4572448730469, + "Volume": 792200 + }, + { + "Date": "2025-12-03", + "Open": 267.7509713941467, + "Close": 272.44097900390625, + "Volume": 1195900 + }, + { + "Date": "2025-12-04", + "Open": 271.9220684739946, + "Close": 270.8548278808594, + "Volume": 851800 + }, + { + "Date": "2025-12-05", + "Open": 270.1890215689359, + "Close": 266.3802185058594, + "Volume": 783700 + }, + { + "Date": "2025-12-08", + "Open": 265.4696385812419, + "Close": 263.922607421875, + "Volume": 1036800 + }, + { + "Date": "2025-12-09", + "Open": 264.6080048609543, + "Close": 259.18365478515625, + "Volume": 1240700 + }, + { + "Date": "2025-12-10", + "Open": 259.29139564245907, + "Close": 262.0329284667969, + "Volume": 1177200 + }, + { + "Date": "2025-12-11", + "Open": 264.04015256873447, + "Close": 267.99578857421875, + "Volume": 1246200 + }, + { + "Date": "2025-12-12", + "Open": 269.8658856654935, + "Close": 269.2294616699219, + "Volume": 1175100 + }, + { + "Date": "2025-12-15", + "Open": 272.05076101598314, + "Close": 269.6353454589844, + "Volume": 1869000 + }, + { + "Date": "2025-12-16", + "Open": 270.07091647636935, + "Close": 264.78472900390625, + "Volume": 1698800 + }, + { + "Date": "2025-12-17", + "Open": 264.12145611021145, + "Close": 264.47784423828125, + "Volume": 1722900 + }, + { + "Date": "2025-12-18", + "Open": 263.5670979822459, + "Close": 258.73626708984375, + "Volume": 1775200 + }, + { + "Date": "2025-12-19", + "Open": 258.1918205739792, + "Close": 256.53863525390625, + "Volume": 3779600 + }, + { + "Date": "2025-12-22", + "Open": 255.93480358968785, + "Close": 258.77587890625, + "Volume": 1007000 + }, + { + "Date": "2025-12-23", + "Open": 258.67688728513815, + "Close": 256.8158264160156, + "Volume": 930200 + }, + { + "Date": "2025-12-24", + "Open": 256.60795094242764, + "Close": 259.4391174316406, + "Volume": 353300 + }, + { + "Date": "2025-12-26", + "Open": 258.5977108763379, + "Close": 258.033447265625, + "Volume": 618600 + }, + { + "Date": "2025-12-29", + "Open": 258.59769698965476, + "Close": 256.7069396972656, + "Volume": 986700 + }, + { + "Date": "2025-12-30", + "Open": 256.7168379054847, + "Close": 258.49871826171875, + "Volume": 923500 + }, + { + "Date": "2025-12-31", + "Open": 258.4096223873469, + "Close": 256.8851318359375, + "Volume": 815200 + }, + { + "Date": "2026-01-02", + "Open": 256.48916852319945, + "Close": 255.8358154296875, + "Volume": 946200 + }, + { + "Date": "2026-01-05", + "Open": 255.18247022654697, + "Close": 258.2710266113281, + "Volume": 1299300 + }, + { + "Date": "2026-01-06", + "Open": 256.2119807911612, + "Close": 267.5960998535156, + "Volume": 1418900 + }, + { + "Date": "2026-01-07", + "Open": 268.51671864924106, + "Close": 263.0028381347656, + "Volume": 1125400 + }, + { + "Date": "2026-01-08", + "Open": 261.14178436939727, + "Close": 268.3880310058594, + "Volume": 897400 + }, + { + "Date": "2026-01-09", + "Open": 268.3187360281682, + "Close": 275.3471984863281, + "Volume": 1148900 + }, + { + "Date": "2026-01-12", + "Open": 275.5055808645907, + "Close": 276.3866271972656, + "Volume": 1419900 + }, + { + "Date": "2026-01-13", + "Open": 276.6439870789823, + "Close": 277.01025390625, + "Volume": 994000 + }, + { + "Date": "2026-01-14", + "Open": 276.3272258927312, + "Close": 284.8702392578125, + "Volume": 939300 + }, + { + "Date": "2026-01-15", + "Open": 285.394921662637, + "Close": 290.0772705078125, + "Volume": 1192600 + }, + { + "Date": "2026-01-16", + "Open": 288.64186840499974, + "Close": 290.9286193847656, + "Volume": 2670900 + }, + { + "Date": "2026-01-20", + "Open": 288.1865137546319, + "Close": 282.3063659667969, + "Volume": 1767600 + }, + { + "Date": "2026-01-21", + "Open": 284.0882241227673, + "Close": 285.7908935546875, + "Volume": 1789600 + }, + { + "Date": "2026-01-22", + "Open": 286.1373421926151, + "Close": 283.6922302246094, + "Volume": 988700 + }, + { + "Date": "2026-01-23", + "Open": 284.4545139416205, + "Close": 279.7820739746094, + "Volume": 824100 + }, + { + "Date": "2026-01-26", + "Open": 278.5644532138724, + "Close": 275.941162109375, + "Volume": 835000 + }, + { + "Date": "2026-01-27", + "Open": 275.2481824117333, + "Close": 274.9017333984375, + "Volume": 658500 + }, + { + "Date": "2026-01-28", + "Open": 275.29769851360027, + "Close": 271.10040283203125, + "Volume": 828500 + }, + { + "Date": "2026-01-29", + "Open": 272.2289418820826, + "Close": 274.6542663574219, + "Volume": 1053200 + }, + { + "Date": "2026-01-30", + "Open": 272.8723847984485, + "Close": 273.4069519042969, + "Volume": 1527000 + }, + { + "Date": "2026-02-02", + "Open": 273.88211884590686, + "Close": 269.0710754394531, + "Volume": 880100 + }, + { + "Date": "2026-02-03", + "Open": 269.48686767106847, + "Close": 276.72320556640625, + "Volume": 1301800 + }, + { + "Date": "2026-02-04", + "Open": 278.8713072899025, + "Close": 285.5928955078125, + "Volume": 1089600 + }, + { + "Date": "2026-02-05", + "Open": 281.6431268345615, + "Close": 279.97015380859375, + "Volume": 872200 + }, + { + "Date": "2026-02-06", + "Open": 281.45504461158754, + "Close": 284.1080322265625, + "Volume": 661200 + }, + { + "Date": "2026-02-09", + "Open": 284.0981251573171, + "Close": 285.97900390625, + "Volume": 983600 + }, + { + "Date": "2026-02-10", + "Open": 287.0975871164149, + "Close": 289.3843078613281, + "Volume": 1254000 + }, + { + "Date": "2026-02-11", + "Open": 289.28532717613757, + "Close": 290.87908935546875, + "Volume": 1076600 + }, + { + "Date": "2026-02-12", + "Open": 291.46315960622223, + "Close": 289.4239196777344, + "Volume": 2149300 + }, + { + "Date": "2026-02-13", + "Open": 286.3749658099071, + "Close": 297.3235168457031, + "Volume": 1856500 + }, + { + "Date": "2026-02-17", + "Open": 300.2041918628214, + "Close": 298.9568786621094, + "Volume": 1901500 + }, + { + "Date": "2026-02-18", + "Open": 298.6994714625055, + "Close": 295.9870910644531, + "Volume": 1483200 + }, + { + "Date": "2026-02-19", + "Open": 295.58121594309284, + "Close": 295.49212646484375, + "Volume": 1081200 + }, + { + "Date": "2026-02-20", + "Open": 296.20487972242665, + "Close": 301.9266357421875, + "Volume": 1162600 + }, + { + "Date": "2026-02-23", + "Open": 302.4611983344123, + "Close": 302.18402099609375, + "Volume": 1289300 + }, + { + "Date": "2026-02-24", + "Open": 301.500979780881, + "Close": 301.04559326171875, + "Volume": 865500 + }, + { + "Date": "2026-02-25", + "Open": 301.3425978333825, + "Close": 296.3335876464844, + "Volume": 811400 + }, + { + "Date": "2026-02-26", + "Open": 297.19481229260344, + "Close": 300.8872375488281, + "Volume": 1200500 + }, + { + "Date": "2026-02-27", + "Open": 300.8179321388424, + "Close": 303.96588134765625, + "Volume": 1667000 + }, + { + "Date": "2026-03-02", + "Open": 302.2830035653312, + "Close": 307.8067932128906, + "Volume": 1067800 + }, + { + "Date": "2026-03-03", + "Open": 305.0052959522608, + "Close": 303.05517578125, + "Volume": 977100 + }, + { + "Date": "2026-03-04", + "Open": 302.73837713099266, + "Close": 307.62860107421875, + "Volume": 949700 + }, + { + "Date": "2026-03-05", + "Open": 303.80750153667435, + "Close": 303.84710693359375, + "Volume": 881500 + }, + { + "Date": "2026-03-06", + "Open": 301.46138552248766, + "Close": 305.0251159667969, + "Volume": 995600 + }, + { + "Date": "2026-03-09", + "Open": 303.07497139146534, + "Close": 303.3917541503906, + "Volume": 1441400 + }, + { + "Date": "2026-03-10", + "Open": 301.8078462726509, + "Close": 302.9066467285156, + "Volume": 983700 + }, + { + "Date": "2026-03-11", + "Open": 301.500986261148, + "Close": 296.887939453125, + "Volume": 1269400 + }, + { + "Date": "2026-03-12", + "Open": 295.2941312856629, + "Close": 294.7397766113281, + "Volume": 1062800 + }, + { + "Date": "2026-03-13", + "Open": 298.3728210499945, + "Close": 294.7200012207031, + "Volume": 838100 + }, + { + "Date": "2026-03-16", + "Open": 291.3299865722656, + "Close": 289.79998779296875, + "Volume": 4034500 + }, + { + "Date": "2026-03-17", + "Open": 292.79998779296875, + "Close": 286.1300048828125, + "Volume": 2266000 + }, + { + "Date": "2026-03-18", + "Open": 285.0, + "Close": 277.5899963378906, + "Volume": 1195200 + }, + { + "Date": "2026-03-19", + "Open": 276.05999755859375, + "Close": 277.3299865722656, + "Volume": 971800 + }, + { + "Date": "2026-03-20", + "Open": 277.0299987792969, + "Close": 265.7799987792969, + "Volume": 2036400 + }, + { + "Date": "2026-03-23", + "Open": 269.94000244140625, + "Close": 271.32000732421875, + "Volume": 1421300 + }, + { + "Date": "2026-03-24", + "Open": 268.8599853515625, + "Close": 267.94000244140625, + "Volume": 1229000 + }, + { + "Date": "2026-03-25", + "Open": 269.0400085449219, + "Close": 267.6300048828125, + "Volume": 938900 + }, + { + "Date": "2026-03-26", + "Open": 266.4599914550781, + "Close": 268.010009765625, + "Volume": 1399600 + }, + { + "Date": "2026-03-27", + "Open": 267.6000061035156, + "Close": 266.010009765625, + "Volume": 1077900 + }, + { + "Date": "2026-03-30", + "Open": 270.1099853515625, + "Close": 265.1300048828125, + "Volume": 1052700 + }, + { + "Date": "2026-03-31", + "Open": 268.95001220703125, + "Close": 270.8800048828125, + "Volume": 1512300 + }, + { + "Date": "2026-04-01", + "Open": 270.3500061035156, + "Close": 276.239990234375, + "Volume": 930100 + }, + { + "Date": "2026-04-02", + "Open": 275.1199951171875, + "Close": 280.3500061035156, + "Volume": 854900 + }, + { + "Date": "2026-04-06", + "Open": 279.6600036621094, + "Close": 280.8900146484375, + "Volume": 638700 + }, + { + "Date": "2026-04-07", + "Open": 279.8699951171875, + "Close": 279.239990234375, + "Volume": 957900 + }, + { + "Date": "2026-04-08", + "Open": 283.6000061035156, + "Close": 286.2900085449219, + "Volume": 171584 + } + ], + "PVH": [ + { + "Date": "2025-11-26", + "Open": 81.84324730625426, + "Close": 84.14193725585938, + "Volume": 619700 + }, + { + "Date": "2025-11-28", + "Open": 84.16192743601728, + "Close": 84.71161651611328, + "Volume": 311500 + }, + { + "Date": "2025-12-01", + "Open": 83.44233471407867, + "Close": 85.20133209228516, + "Volume": 769300 + }, + { + "Date": "2025-12-02", + "Open": 85.45118812472197, + "Close": 84.69161987304688, + "Volume": 848500 + }, + { + "Date": "2025-12-03", + "Open": 85.70104741431071, + "Close": 87.5000228881836, + "Volume": 1835900 + }, + { + "Date": "2025-12-04", + "Open": 84.95147187189895, + "Close": 77.11595153808594, + "Volume": 3137000 + }, + { + "Date": "2025-12-05", + "Open": 76.59624806063631, + "Close": 78.4451904296875, + "Volume": 1421100 + }, + { + "Date": "2025-12-08", + "Open": 77.64565082236467, + "Close": 74.79727172851562, + "Volume": 1254500 + }, + { + "Date": "2025-12-09", + "Open": 75.35695554447676, + "Close": 76.07654571533203, + "Volume": 765600 + }, + { + "Date": "2025-12-10", + "Open": 74.51743001060208, + "Close": 75.48687744140625, + "Volume": 1319300 + }, + { + "Date": "2025-12-11", + "Open": 76.27642888543642, + "Close": 77.22588348388672, + "Volume": 1025400 + }, + { + "Date": "2025-12-12", + "Open": 78.0654106111698, + "Close": 75.2270278930664, + "Volume": 774900 + }, + { + "Date": "2025-12-15", + "Open": 75.4069206972072, + "Close": 74.45746612548828, + "Volume": 821800 + }, + { + "Date": "2025-12-16", + "Open": 74.40749562062015, + "Close": 72.88836669921875, + "Volume": 741500 + }, + { + "Date": "2025-12-17", + "Open": 71.50915314803171, + "Close": 71.6790542602539, + "Volume": 745200 + }, + { + "Date": "2025-12-18", + "Open": 72.30869466912405, + "Close": 70.98944854736328, + "Volume": 1170000 + }, + { + "Date": "2025-12-19", + "Open": 70.50972550322687, + "Close": 70.5596923828125, + "Volume": 1239200 + }, + { + "Date": "2025-12-22", + "Open": 71.039423297652, + "Close": 69.36038208007812, + "Volume": 768500 + }, + { + "Date": "2025-12-23", + "Open": 69.40036193599737, + "Close": 68.0411376953125, + "Volume": 605700 + }, + { + "Date": "2025-12-24", + "Open": 68.15107629467344, + "Close": 68.87066650390625, + "Volume": 273200 + }, + { + "Date": "2025-12-26", + "Open": 68.82068852243079, + "Close": 68.61080932617188, + "Volume": 378000 + }, + { + "Date": "2025-12-29", + "Open": 67.84124330888254, + "Close": 68.1810531616211, + "Volume": 798300 + }, + { + "Date": "2025-12-30", + "Open": 68.09110457729933, + "Close": 68.0411376953125, + "Volume": 571600 + }, + { + "Date": "2025-12-31", + "Open": 67.96117910693276, + "Close": 66.98173522949219, + "Volume": 672300 + }, + { + "Date": "2026-01-02", + "Open": 67.70132436044102, + "Close": 67.78128051757812, + "Volume": 677600 + }, + { + "Date": "2026-01-05", + "Open": 67.79128188713564, + "Close": 68.35095977783203, + "Volume": 735400 + }, + { + "Date": "2026-01-06", + "Open": 68.26100893350883, + "Close": 69.97003173828125, + "Volume": 1144400 + }, + { + "Date": "2026-01-07", + "Open": 69.4103516596067, + "Close": 65.97232055664062, + "Volume": 1196400 + }, + { + "Date": "2026-01-08", + "Open": 65.21274925609777, + "Close": 68.2909927368164, + "Volume": 1767200 + }, + { + "Date": "2026-01-09", + "Open": 68.48087599723081, + "Close": 66.20217895507812, + "Volume": 1486900 + }, + { + "Date": "2026-01-12", + "Open": 64.73302107866427, + "Close": 64.51315307617188, + "Volume": 992300 + }, + { + "Date": "2026-01-13", + "Open": 64.69304936186019, + "Close": 65.47260284423828, + "Volume": 827300 + }, + { + "Date": "2026-01-14", + "Open": 65.65249835811177, + "Close": 65.56254577636719, + "Volume": 941400 + }, + { + "Date": "2026-01-15", + "Open": 65.35266596681303, + "Close": 67.55140686035156, + "Volume": 851600 + }, + { + "Date": "2026-01-16", + "Open": 67.00172934892001, + "Close": 64.59310150146484, + "Volume": 1123800 + }, + { + "Date": "2026-01-20", + "Open": 63.46374708150731, + "Close": 61.94461441040039, + "Volume": 1338300 + }, + { + "Date": "2026-01-21", + "Open": 62.654209664944865, + "Close": 62.25444030761719, + "Volume": 1435600 + }, + { + "Date": "2026-01-22", + "Open": 62.864093480176564, + "Close": 61.654781341552734, + "Volume": 1123600 + }, + { + "Date": "2026-01-23", + "Open": 60.97516968105963, + "Close": 61.31497573852539, + "Volume": 973100 + }, + { + "Date": "2026-01-26", + "Open": 61.26500414623609, + "Close": 61.99458694458008, + "Volume": 1041600 + }, + { + "Date": "2026-01-27", + "Open": 62.174482153758994, + "Close": 62.324398040771484, + "Volume": 941800 + }, + { + "Date": "2026-01-28", + "Open": 62.14450391183119, + "Close": 61.195045471191406, + "Volume": 965600 + }, + { + "Date": "2026-01-29", + "Open": 61.39492894481711, + "Close": 62.12451171875, + "Volume": 1179900 + }, + { + "Date": "2026-01-30", + "Open": 62.544273658384625, + "Close": 62.324398040771484, + "Volume": 1044300 + }, + { + "Date": "2026-02-02", + "Open": 62.16449275810875, + "Close": 62.7641487121582, + "Volume": 1005300 + }, + { + "Date": "2026-02-03", + "Open": 62.59424453126519, + "Close": 62.184478759765625, + "Volume": 932800 + }, + { + "Date": "2026-02-04", + "Open": 62.75415792968373, + "Close": 65.6125259399414, + "Volume": 906200 + }, + { + "Date": "2026-02-05", + "Open": 64.9628892130683, + "Close": 64.57311248779297, + "Volume": 1019100 + }, + { + "Date": "2026-02-06", + "Open": 64.76300644204966, + "Close": 66.0822525024414, + "Volume": 926400 + }, + { + "Date": "2026-02-09", + "Open": 65.96232147182911, + "Close": 66.5419921875, + "Volume": 944200 + }, + { + "Date": "2026-02-10", + "Open": 66.97174448544094, + "Close": 68.50086975097656, + "Volume": 951500 + }, + { + "Date": "2026-02-11", + "Open": 68.50086975097656, + "Close": 68.50086975097656, + "Volume": 787800 + }, + { + "Date": "2026-02-12", + "Open": 69.08053901699066, + "Close": 68.11109161376953, + "Volume": 751000 + }, + { + "Date": "2026-02-13", + "Open": 68.19105464251513, + "Close": 68.6707763671875, + "Volume": 740300 + }, + { + "Date": "2026-02-17", + "Open": 69.39036191606377, + "Close": 69.29042053222656, + "Volume": 818300 + }, + { + "Date": "2026-02-18", + "Open": 68.60081011718586, + "Close": 69.30040740966797, + "Volume": 692300 + }, + { + "Date": "2026-02-19", + "Open": 68.76072766620796, + "Close": 69.6302261352539, + "Volume": 687800 + }, + { + "Date": "2026-02-20", + "Open": 69.37038049312972, + "Close": 72.12879943847656, + "Volume": 1153200 + }, + { + "Date": "2026-02-23", + "Open": 71.06940533181667, + "Close": 69.0805435180664, + "Volume": 736100 + }, + { + "Date": "2026-02-24", + "Open": 69.10052692862946, + "Close": 69.01058197021484, + "Volume": 800200 + }, + { + "Date": "2026-02-25", + "Open": 69.1005293307602, + "Close": 68.64079284667969, + "Volume": 533100 + }, + { + "Date": "2026-02-26", + "Open": 69.14050551843908, + "Close": 70.07997131347656, + "Volume": 515600 + }, + { + "Date": "2026-02-27", + "Open": 68.70075626018702, + "Close": 68.56083679199219, + "Volume": 990200 + }, + { + "Date": "2026-03-02", + "Open": 66.18219518376733, + "Close": 66.5519790649414, + "Volume": 1087700 + }, + { + "Date": "2026-03-03", + "Open": 64.36323274793918, + "Close": 66.5219955444336, + "Volume": 719500 + }, + { + "Date": "2026-03-04", + "Open": 66.91000366210938, + "Close": 66.08999633789062, + "Volume": 553100 + }, + { + "Date": "2026-03-05", + "Open": 65.72000122070312, + "Close": 65.6500015258789, + "Volume": 649300 + }, + { + "Date": "2026-03-06", + "Open": 65.75, + "Close": 64.91000366210938, + "Volume": 1129300 + }, + { + "Date": "2026-03-09", + "Open": 63.310001373291016, + "Close": 64.55999755859375, + "Volume": 954000 + }, + { + "Date": "2026-03-10", + "Open": 64.11000061035156, + "Close": 63.02000045776367, + "Volume": 1177500 + }, + { + "Date": "2026-03-11", + "Open": 63.06999969482422, + "Close": 61.029998779296875, + "Volume": 1090400 + }, + { + "Date": "2026-03-12", + "Open": 60.16999816894531, + "Close": 61.220001220703125, + "Volume": 860500 + }, + { + "Date": "2026-03-13", + "Open": 61.56999969482422, + "Close": 60.869998931884766, + "Volume": 801100 + }, + { + "Date": "2026-03-16", + "Open": 61.5, + "Close": 62.369998931884766, + "Volume": 643800 + }, + { + "Date": "2026-03-17", + "Open": 63.08000183105469, + "Close": 63.470001220703125, + "Volume": 703900 + }, + { + "Date": "2026-03-18", + "Open": 62.75, + "Close": 62.16999816894531, + "Volume": 1150700 + }, + { + "Date": "2026-03-19", + "Open": 61.58000183105469, + "Close": 64.0, + "Volume": 1147500 + }, + { + "Date": "2026-03-20", + "Open": 63.34000015258789, + "Close": 63.27000045776367, + "Volume": 1531000 + }, + { + "Date": "2026-03-23", + "Open": 64.97000122070312, + "Close": 66.30999755859375, + "Volume": 1342800 + }, + { + "Date": "2026-03-24", + "Open": 65.31999969482422, + "Close": 65.81999969482422, + "Volume": 1041900 + }, + { + "Date": "2026-03-25", + "Open": 66.41999816894531, + "Close": 67.08000183105469, + "Volume": 775800 + }, + { + "Date": "2026-03-26", + "Open": 67.18000030517578, + "Close": 66.44999694824219, + "Volume": 977800 + }, + { + "Date": "2026-03-27", + "Open": 65.9000015258789, + "Close": 66.4000015258789, + "Volume": 1214100 + }, + { + "Date": "2026-03-30", + "Open": 66.73999786376953, + "Close": 66.55999755859375, + "Volume": 2000000 + }, + { + "Date": "2026-03-31", + "Open": 67.41999816894531, + "Close": 69.76000213623047, + "Volume": 2261000 + }, + { + "Date": "2026-04-01", + "Open": 72.25, + "Close": 76.55999755859375, + "Volume": 2645100 + }, + { + "Date": "2026-04-02", + "Open": 74.66000366210938, + "Close": 77.11000061035156, + "Volume": 1445400 + }, + { + "Date": "2026-04-06", + "Open": 77.12999725341797, + "Close": 80.83000183105469, + "Volume": 1611700 + }, + { + "Date": "2026-04-07", + "Open": 80.3499984741211, + "Close": 82.62999725341797, + "Volume": 1505300 + }, + { + "Date": "2026-04-08", + "Open": 85.68000030517578, + "Close": 85.78479766845703, + "Volume": 358100 + } + ], + "QLYS": [ + { + "Date": "2025-11-26", + "Open": 141.08999633789062, + "Close": 141.6300048828125, + "Volume": 258700 + }, + { + "Date": "2025-11-28", + "Open": 141.4199981689453, + "Close": 140.85000610351562, + "Volume": 162700 + }, + { + "Date": "2025-12-01", + "Open": 141.39999389648438, + "Close": 143.16000366210938, + "Volume": 344400 + }, + { + "Date": "2025-12-02", + "Open": 144.6300048828125, + "Close": 145.80999755859375, + "Volume": 453100 + }, + { + "Date": "2025-12-03", + "Open": 145.0, + "Close": 149.1300048828125, + "Volume": 361000 + }, + { + "Date": "2025-12-04", + "Open": 150.0, + "Close": 149.6300048828125, + "Volume": 346900 + }, + { + "Date": "2025-12-05", + "Open": 148.8000030517578, + "Close": 146.0800018310547, + "Volume": 436200 + }, + { + "Date": "2025-12-08", + "Open": 146.94000244140625, + "Close": 149.75999450683594, + "Volume": 303400 + }, + { + "Date": "2025-12-09", + "Open": 148.9499969482422, + "Close": 150.02999877929688, + "Volume": 316800 + }, + { + "Date": "2025-12-10", + "Open": 150.24000549316406, + "Close": 151.75, + "Volume": 346400 + }, + { + "Date": "2025-12-11", + "Open": 151.5399932861328, + "Close": 152.30999755859375, + "Volume": 239900 + }, + { + "Date": "2025-12-12", + "Open": 153.08999633789062, + "Close": 152.52999877929688, + "Volume": 382200 + }, + { + "Date": "2025-12-15", + "Open": 152.52999877929688, + "Close": 144.89999389648438, + "Volume": 533700 + }, + { + "Date": "2025-12-16", + "Open": 144.10000610351562, + "Close": 143.57000732421875, + "Volume": 713200 + }, + { + "Date": "2025-12-17", + "Open": 143.1699981689453, + "Close": 141.9499969482422, + "Volume": 786200 + }, + { + "Date": "2025-12-18", + "Open": 144.97000122070312, + "Close": 142.9499969482422, + "Volume": 356600 + }, + { + "Date": "2025-12-19", + "Open": 142.10000610351562, + "Close": 142.75999450683594, + "Volume": 1290400 + }, + { + "Date": "2025-12-22", + "Open": 142.47000122070312, + "Close": 140.9600067138672, + "Volume": 235900 + }, + { + "Date": "2025-12-23", + "Open": 139.94000244140625, + "Close": 139.0800018310547, + "Volume": 388600 + }, + { + "Date": "2025-12-24", + "Open": 138.99000549316406, + "Close": 139.5399932861328, + "Volume": 140800 + }, + { + "Date": "2025-12-26", + "Open": 139.69000244140625, + "Close": 138.2899932861328, + "Volume": 208700 + }, + { + "Date": "2025-12-29", + "Open": 137.77999877929688, + "Close": 137.33999633789062, + "Volume": 200100 + }, + { + "Date": "2025-12-30", + "Open": 136.61000061035156, + "Close": 134.57000732421875, + "Volume": 475400 + }, + { + "Date": "2025-12-31", + "Open": 133.9600067138672, + "Close": 132.89999389648438, + "Volume": 290600 + }, + { + "Date": "2026-01-02", + "Open": 132.60000610351562, + "Close": 131.00999450683594, + "Volume": 346300 + }, + { + "Date": "2026-01-05", + "Open": 130.91000366210938, + "Close": 131.02000427246094, + "Volume": 381700 + }, + { + "Date": "2026-01-06", + "Open": 129.75, + "Close": 130.0399932861328, + "Volume": 369900 + }, + { + "Date": "2026-01-07", + "Open": 130.64999389648438, + "Close": 131.86000061035156, + "Volume": 357500 + }, + { + "Date": "2026-01-08", + "Open": 131.36000061035156, + "Close": 133.36000061035156, + "Volume": 362900 + }, + { + "Date": "2026-01-09", + "Open": 133.2100067138672, + "Close": 133.14999389648438, + "Volume": 271800 + }, + { + "Date": "2026-01-12", + "Open": 132.72999572753906, + "Close": 135.2100067138672, + "Volume": 428300 + }, + { + "Date": "2026-01-13", + "Open": 134.77000427246094, + "Close": 133.13999938964844, + "Volume": 253400 + }, + { + "Date": "2026-01-14", + "Open": 132.5, + "Close": 134.02999877929688, + "Volume": 431000 + }, + { + "Date": "2026-01-15", + "Open": 133.9600067138672, + "Close": 133.7899932861328, + "Volume": 431100 + }, + { + "Date": "2026-01-16", + "Open": 133.63999938964844, + "Close": 134.57000732421875, + "Volume": 436000 + }, + { + "Date": "2026-01-20", + "Open": 133.3300018310547, + "Close": 132.02000427246094, + "Volume": 476400 + }, + { + "Date": "2026-01-21", + "Open": 132.25, + "Close": 132.5, + "Volume": 295400 + }, + { + "Date": "2026-01-22", + "Open": 133.2899932861328, + "Close": 130.97000122070312, + "Volume": 433900 + }, + { + "Date": "2026-01-23", + "Open": 130.97000122070312, + "Close": 128.7899932861328, + "Volume": 374800 + }, + { + "Date": "2026-01-26", + "Open": 129.42999267578125, + "Close": 132.17999267578125, + "Volume": 560700 + }, + { + "Date": "2026-01-27", + "Open": 132.82000732421875, + "Close": 133.0, + "Volume": 312200 + }, + { + "Date": "2026-01-28", + "Open": 133.0, + "Close": 132.69000244140625, + "Volume": 300100 + }, + { + "Date": "2026-01-29", + "Open": 131.27000427246094, + "Close": 132.1199951171875, + "Volume": 514200 + }, + { + "Date": "2026-01-30", + "Open": 131.9499969482422, + "Close": 131.89999389648438, + "Volume": 572100 + }, + { + "Date": "2026-02-02", + "Open": 131.0, + "Close": 135.0, + "Volume": 722800 + }, + { + "Date": "2026-02-03", + "Open": 132.42999267578125, + "Close": 127.5199966430664, + "Volume": 634900 + }, + { + "Date": "2026-02-04", + "Open": 126.01000213623047, + "Close": 129.17999267578125, + "Volume": 754800 + }, + { + "Date": "2026-02-05", + "Open": 130.75, + "Close": 127.80999755859375, + "Volume": 827600 + }, + { + "Date": "2026-02-06", + "Open": 126.91000366210938, + "Close": 110.80000305175781, + "Volume": 2105700 + }, + { + "Date": "2026-02-09", + "Open": 110.4000015258789, + "Close": 109.1500015258789, + "Volume": 1153500 + }, + { + "Date": "2026-02-10", + "Open": 109.66999816894531, + "Close": 113.38999938964844, + "Volume": 869700 + }, + { + "Date": "2026-02-11", + "Open": 112.26000213623047, + "Close": 110.27999877929688, + "Volume": 674100 + }, + { + "Date": "2026-02-12", + "Open": 110.20999908447266, + "Close": 104.79000091552734, + "Volume": 896000 + }, + { + "Date": "2026-02-13", + "Open": 104.93000030517578, + "Close": 104.91000366210938, + "Volume": 1194000 + }, + { + "Date": "2026-02-17", + "Open": 105.30999755859375, + "Close": 103.91000366210938, + "Volume": 766800 + }, + { + "Date": "2026-02-18", + "Open": 102.98999786376953, + "Close": 104.38999938964844, + "Volume": 632300 + }, + { + "Date": "2026-02-19", + "Open": 104.05000305175781, + "Close": 103.19999694824219, + "Volume": 615700 + }, + { + "Date": "2026-02-20", + "Open": 103.19999694824219, + "Close": 92.66000366210938, + "Volume": 1490800 + }, + { + "Date": "2026-02-23", + "Open": 92.2699966430664, + "Close": 86.6500015258789, + "Volume": 1473500 + }, + { + "Date": "2026-02-24", + "Open": 87.0, + "Close": 86.83000183105469, + "Volume": 807700 + }, + { + "Date": "2026-02-25", + "Open": 87.98999786376953, + "Close": 91.23999786376953, + "Volume": 1045300 + }, + { + "Date": "2026-02-26", + "Open": 91.87000274658203, + "Close": 93.68000030517578, + "Volume": 1067000 + }, + { + "Date": "2026-02-27", + "Open": 90.83000183105469, + "Close": 92.47000122070312, + "Volume": 872600 + }, + { + "Date": "2026-03-02", + "Open": 92.44000244140625, + "Close": 94.58999633789062, + "Volume": 801900 + }, + { + "Date": "2026-03-03", + "Open": 93.08000183105469, + "Close": 97.38999938964844, + "Volume": 512800 + }, + { + "Date": "2026-03-04", + "Open": 97.38999938964844, + "Close": 98.08000183105469, + "Volume": 618200 + }, + { + "Date": "2026-03-05", + "Open": 97.6500015258789, + "Close": 99.44999694824219, + "Volume": 587800 + }, + { + "Date": "2026-03-06", + "Open": 98.23999786376953, + "Close": 98.66000366210938, + "Volume": 484200 + }, + { + "Date": "2026-03-09", + "Open": 97.31999969482422, + "Close": 96.36000061035156, + "Volume": 699200 + }, + { + "Date": "2026-03-10", + "Open": 96.61000061035156, + "Close": 95.37999725341797, + "Volume": 322900 + }, + { + "Date": "2026-03-11", + "Open": 96.5199966430664, + "Close": 96.66000366210938, + "Volume": 331200 + }, + { + "Date": "2026-03-12", + "Open": 96.0, + "Close": 96.98999786376953, + "Volume": 592000 + }, + { + "Date": "2026-03-13", + "Open": 97.0, + "Close": 99.70999908447266, + "Volume": 599900 + }, + { + "Date": "2026-03-16", + "Open": 98.01000213623047, + "Close": 94.98999786376953, + "Volume": 766100 + }, + { + "Date": "2026-03-17", + "Open": 94.97000122070312, + "Close": 95.08000183105469, + "Volume": 573100 + }, + { + "Date": "2026-03-18", + "Open": 94.01000213623047, + "Close": 96.63999938964844, + "Volume": 455600 + }, + { + "Date": "2026-03-19", + "Open": 96.91999816894531, + "Close": 96.58999633789062, + "Volume": 519600 + }, + { + "Date": "2026-03-20", + "Open": 95.88999938964844, + "Close": 96.44000244140625, + "Volume": 1692500 + }, + { + "Date": "2026-03-23", + "Open": 97.56999969482422, + "Close": 97.33999633789062, + "Volume": 511300 + }, + { + "Date": "2026-03-24", + "Open": 96.2699966430664, + "Close": 92.29000091552734, + "Volume": 679500 + }, + { + "Date": "2026-03-25", + "Open": 93.48999786376953, + "Close": 89.9000015258789, + "Volume": 513600 + }, + { + "Date": "2026-03-26", + "Open": 89.37000274658203, + "Close": 91.11000061035156, + "Volume": 432600 + }, + { + "Date": "2026-03-27", + "Open": 88.62999725341797, + "Close": 85.62999725341797, + "Volume": 1080200 + }, + { + "Date": "2026-03-30", + "Open": 86.27999877929688, + "Close": 87.91999816894531, + "Volume": 721500 + }, + { + "Date": "2026-03-31", + "Open": 88.63999938964844, + "Close": 87.8499984741211, + "Volume": 915900 + }, + { + "Date": "2026-04-01", + "Open": 88.5199966430664, + "Close": 86.20999908447266, + "Volume": 821100 + }, + { + "Date": "2026-04-02", + "Open": 87.11000061035156, + "Close": 88.36000061035156, + "Volume": 736700 + }, + { + "Date": "2026-04-06", + "Open": 88.41999816894531, + "Close": 90.31999969482422, + "Volume": 446800 + }, + { + "Date": "2026-04-07", + "Open": 90.51000213623047, + "Close": 88.23999786376953, + "Volume": 943000 + }, + { + "Date": "2026-04-08", + "Open": 88.9800033569336, + "Close": 88.12999725341797, + "Volume": 111650 + } + ], + "PPG": [ + { + "Date": "2025-11-26", + "Open": 98.80217337880609, + "Close": 99.31919860839844, + "Volume": 1400100 + }, + { + "Date": "2025-11-28", + "Open": 99.60754503784945, + "Close": 99.46834564208984, + "Volume": 689800 + }, + { + "Date": "2025-12-01", + "Open": 98.73257012768478, + "Close": 99.28936767578125, + "Volume": 2271300 + }, + { + "Date": "2025-12-02", + "Open": 99.73679399548884, + "Close": 99.67713928222656, + "Volume": 1771000 + }, + { + "Date": "2025-12-03", + "Open": 99.92571368042186, + "Close": 100.76091003417969, + "Volume": 1720300 + }, + { + "Date": "2025-12-04", + "Open": 100.90011841451724, + "Close": 100.09474182128906, + "Volume": 1989500 + }, + { + "Date": "2025-12-05", + "Open": 100.73108127583154, + "Close": 100.45268249511719, + "Volume": 2474700 + }, + { + "Date": "2025-12-08", + "Open": 100.26376327591775, + "Close": 99.79645538330078, + "Volume": 2161800 + }, + { + "Date": "2025-12-09", + "Open": 99.78651000809946, + "Close": 98.86182403564453, + "Volume": 1586100 + }, + { + "Date": "2025-12-10", + "Open": 98.92148238110508, + "Close": 99.86605834960938, + "Volume": 2122000 + }, + { + "Date": "2025-12-11", + "Open": 100.20410918114402, + "Close": 102.17279815673828, + "Volume": 1567500 + }, + { + "Date": "2025-12-12", + "Open": 102.7594246608594, + "Close": 102.9483413696289, + "Volume": 1708500 + }, + { + "Date": "2025-12-15", + "Open": 103.41565546337665, + "Close": 103.12731170654297, + "Volume": 1655500 + }, + { + "Date": "2025-12-16", + "Open": 103.90285345249609, + "Close": 103.107421875, + "Volume": 1879500 + }, + { + "Date": "2025-12-17", + "Open": 102.52079683627174, + "Close": 103.12731170654297, + "Volume": 2127700 + }, + { + "Date": "2025-12-18", + "Open": 103.79348378071622, + "Close": 102.32194519042969, + "Volume": 2263300 + }, + { + "Date": "2025-12-19", + "Open": 101.99382703835576, + "Close": 102.09325408935547, + "Volume": 3625800 + }, + { + "Date": "2025-12-22", + "Open": 101.93416324815892, + "Close": 102.77931213378906, + "Volume": 1475400 + }, + { + "Date": "2025-12-23", + "Open": 103.21679810151203, + "Close": 102.08331298828125, + "Volume": 1589000 + }, + { + "Date": "2025-12-24", + "Open": 102.53074693391069, + "Close": 102.95829010009766, + "Volume": 622400 + }, + { + "Date": "2025-12-26", + "Open": 102.88868823037241, + "Close": 103.72388458251953, + "Volume": 936800 + }, + { + "Date": "2025-12-29", + "Open": 103.83325334113846, + "Close": 103.65428161621094, + "Volume": 2271800 + }, + { + "Date": "2025-12-30", + "Open": 103.33611109301316, + "Close": 103.08753967285156, + "Volume": 1212500 + }, + { + "Date": "2025-12-31", + "Open": 102.9085697550872, + "Close": 101.87451171875, + "Volume": 1174800 + }, + { + "Date": "2026-01-02", + "Open": 102.44125110808325, + "Close": 103.75370788574219, + "Volume": 1810300 + }, + { + "Date": "2026-01-05", + "Open": 102.42136971095266, + "Close": 104.60879516601562, + "Volume": 1699600 + }, + { + "Date": "2026-01-06", + "Open": 104.04205312446912, + "Close": 105.03633880615234, + "Volume": 1701600 + }, + { + "Date": "2026-01-07", + "Open": 104.92697269455111, + "Close": 103.30628967285156, + "Volume": 1677100 + }, + { + "Date": "2026-01-08", + "Open": 102.38160044635407, + "Close": 104.69828796386719, + "Volume": 1541600 + }, + { + "Date": "2026-01-09", + "Open": 104.80766266656971, + "Close": 106.79623413085938, + "Volume": 1679200 + }, + { + "Date": "2026-01-12", + "Open": 107.39279907339541, + "Close": 107.43257141113281, + "Volume": 2096500 + }, + { + "Date": "2026-01-13", + "Open": 107.96948255712194, + "Close": 106.9751968383789, + "Volume": 1875600 + }, + { + "Date": "2026-01-14", + "Open": 107.10445887564748, + "Close": 107.94960021972656, + "Volume": 1549100 + }, + { + "Date": "2026-01-15", + "Open": 108.46662147357512, + "Close": 109.44102478027344, + "Volume": 1549100 + }, + { + "Date": "2026-01-16", + "Open": 108.51634143006127, + "Close": 109.59017181396484, + "Volume": 5937900 + }, + { + "Date": "2026-01-20", + "Open": 108.74502841544181, + "Close": 108.3870849609375, + "Volume": 2079400 + }, + { + "Date": "2026-01-21", + "Open": 109.86856791845727, + "Close": 111.89691162109375, + "Volume": 1923900 + }, + { + "Date": "2026-01-22", + "Open": 112.51337234125633, + "Close": 113.25908660888672, + "Volume": 2062900 + }, + { + "Date": "2026-01-23", + "Open": 112.63268669960335, + "Close": 111.64834594726562, + "Volume": 1965300 + }, + { + "Date": "2026-01-26", + "Open": 111.83725987117776, + "Close": 112.00628662109375, + "Volume": 1821300 + }, + { + "Date": "2026-01-27", + "Open": 111.91679623760815, + "Close": 109.64982604980469, + "Volume": 2869100 + }, + { + "Date": "2026-01-28", + "Open": 114.23348576670669, + "Close": 113.30879974365234, + "Volume": 5740700 + }, + { + "Date": "2026-01-29", + "Open": 114.20365770674185, + "Close": 115.84423065185547, + "Volume": 2797400 + }, + { + "Date": "2026-01-30", + "Open": 116.09280124357161, + "Close": 114.96925354003906, + "Volume": 2737000 + }, + { + "Date": "2026-02-02", + "Open": 115.4962287338726, + "Close": 115.79450988769531, + "Volume": 2493200 + }, + { + "Date": "2026-02-03", + "Open": 115.4564556381098, + "Close": 118.83702087402344, + "Volume": 2865600 + }, + { + "Date": "2026-02-04", + "Open": 120.30856694707545, + "Close": 125.23027801513672, + "Volume": 3384400 + }, + { + "Date": "2026-02-05", + "Open": 125.27999571743352, + "Close": 123.70902252197266, + "Volume": 2468700 + }, + { + "Date": "2026-02-06", + "Open": 124.39508498461288, + "Close": 125.7870864868164, + "Volume": 1720000 + }, + { + "Date": "2026-02-09", + "Open": 125.51862433377761, + "Close": 126.86090850830078, + "Volume": 1475000 + }, + { + "Date": "2026-02-10", + "Open": 127.129369359241, + "Close": 128.4020538330078, + "Volume": 1586600 + }, + { + "Date": "2026-02-11", + "Open": 128.2429613441581, + "Close": 130.28125, + "Volume": 1618200 + }, + { + "Date": "2026-02-12", + "Open": 131.24571568546943, + "Close": 130.8082275390625, + "Volume": 2556900 + }, + { + "Date": "2026-02-13", + "Open": 130.4303881891173, + "Close": 130.5894775390625, + "Volume": 1713700 + }, + { + "Date": "2026-02-17", + "Open": 130.74856832200558, + "Close": 128.4418182373047, + "Volume": 2089400 + }, + { + "Date": "2026-02-18", + "Open": 128.5810362494371, + "Close": 127.51714324951172, + "Volume": 3311900 + }, + { + "Date": "2026-02-19", + "Open": 126.22456932967431, + "Close": 123.54000091552734, + "Volume": 2544500 + }, + { + "Date": "2026-02-20", + "Open": 123.66000366210938, + "Close": 126.52999877929688, + "Volume": 1838600 + }, + { + "Date": "2026-02-23", + "Open": 125.76000213623047, + "Close": 125.3499984741211, + "Volume": 1201500 + }, + { + "Date": "2026-02-24", + "Open": 125.70999908447266, + "Close": 125.55000305175781, + "Volume": 1545100 + }, + { + "Date": "2026-02-25", + "Open": 126.0999984741211, + "Close": 123.12000274658203, + "Volume": 1668800 + }, + { + "Date": "2026-02-26", + "Open": 123.62999725341797, + "Close": 123.4800033569336, + "Volume": 1363800 + }, + { + "Date": "2026-02-27", + "Open": 121.75, + "Close": 123.2699966430664, + "Volume": 1892400 + }, + { + "Date": "2026-03-02", + "Open": 119.0, + "Close": 119.19999694824219, + "Volume": 2310800 + }, + { + "Date": "2026-03-03", + "Open": 115.5, + "Close": 118.18000030517578, + "Volume": 2245100 + }, + { + "Date": "2026-03-04", + "Open": 119.04000091552734, + "Close": 117.69999694824219, + "Volume": 2530500 + }, + { + "Date": "2026-03-05", + "Open": 116.36000061035156, + "Close": 111.87000274658203, + "Volume": 2305400 + }, + { + "Date": "2026-03-06", + "Open": 109.88999938964844, + "Close": 106.69999694824219, + "Volume": 3161400 + }, + { + "Date": "2026-03-09", + "Open": 104.95999908447266, + "Close": 108.25, + "Volume": 3425900 + }, + { + "Date": "2026-03-10", + "Open": 108.95999908447266, + "Close": 105.8499984741211, + "Volume": 3399000 + }, + { + "Date": "2026-03-11", + "Open": 105.37999725341797, + "Close": 104.08000183105469, + "Volume": 1807200 + }, + { + "Date": "2026-03-12", + "Open": 102.91999816894531, + "Close": 100.7300033569336, + "Volume": 2033400 + }, + { + "Date": "2026-03-13", + "Open": 101.95999908447266, + "Close": 101.88999938964844, + "Volume": 2245500 + }, + { + "Date": "2026-03-16", + "Open": 103.27999877929688, + "Close": 103.44999694824219, + "Volume": 1896700 + }, + { + "Date": "2026-03-17", + "Open": 103.7699966430664, + "Close": 103.9000015258789, + "Volume": 1685500 + }, + { + "Date": "2026-03-18", + "Open": 103.1500015258789, + "Close": 100.77999877929688, + "Volume": 1851600 + }, + { + "Date": "2026-03-19", + "Open": 98.58999633789062, + "Close": 98.37999725341797, + "Volume": 2823800 + }, + { + "Date": "2026-03-20", + "Open": 98.55999755859375, + "Close": 97.22000122070312, + "Volume": 3638100 + }, + { + "Date": "2026-03-23", + "Open": 100.0199966430664, + "Close": 102.08000183105469, + "Volume": 3773400 + }, + { + "Date": "2026-03-24", + "Open": 100.41999816894531, + "Close": 103.41999816894531, + "Volume": 2540200 + }, + { + "Date": "2026-03-25", + "Open": 105.05000305175781, + "Close": 106.69000244140625, + "Volume": 2497700 + }, + { + "Date": "2026-03-26", + "Open": 104.8499984741211, + "Close": 105.30999755859375, + "Volume": 1756100 + }, + { + "Date": "2026-03-27", + "Open": 104.61000061035156, + "Close": 103.81999969482422, + "Volume": 1531600 + }, + { + "Date": "2026-03-30", + "Open": 104.80999755859375, + "Close": 103.81999969482422, + "Volume": 1362700 + }, + { + "Date": "2026-03-31", + "Open": 105.37999725341797, + "Close": 106.87999725341797, + "Volume": 2438300 + }, + { + "Date": "2026-04-01", + "Open": 107.48999786376953, + "Close": 106.47000122070312, + "Volume": 1861300 + }, + { + "Date": "2026-04-02", + "Open": 103.41000366210938, + "Close": 103.23999786376953, + "Volume": 1779000 + }, + { + "Date": "2026-04-06", + "Open": 102.80999755859375, + "Close": 103.86000061035156, + "Volume": 1405600 + }, + { + "Date": "2026-04-07", + "Open": 103.0999984741211, + "Close": 102.23999786376953, + "Volume": 2370600 + }, + { + "Date": "2026-04-08", + "Open": 110.55999755859375, + "Close": 108.98500061035156, + "Volume": 720146 + } + ], + "RBLX": [ + { + "Date": "2025-11-26", + "Open": 92.16999816894531, + "Close": 92.7300033569336, + "Volume": 6793400 + }, + { + "Date": "2025-11-28", + "Open": 93.61000061035156, + "Close": 95.02999877929688, + "Volume": 3131300 + }, + { + "Date": "2025-12-01", + "Open": 93.01000213623047, + "Close": 93.79000091552734, + "Volume": 6282500 + }, + { + "Date": "2025-12-02", + "Open": 94.19000244140625, + "Close": 93.69999694824219, + "Volume": 6748800 + }, + { + "Date": "2025-12-03", + "Open": 92.15499877929688, + "Close": 92.0999984741211, + "Volume": 5599000 + }, + { + "Date": "2025-12-04", + "Open": 92.5999984741211, + "Close": 95.20999908447266, + "Volume": 8113800 + }, + { + "Date": "2025-12-05", + "Open": 95.66500091552734, + "Close": 96.27999877929688, + "Volume": 6841300 + }, + { + "Date": "2025-12-08", + "Open": 96.22000122070312, + "Close": 97.63999938964844, + "Volume": 5054700 + }, + { + "Date": "2025-12-09", + "Open": 97.31999969482422, + "Close": 99.0, + "Volume": 5849400 + }, + { + "Date": "2025-12-10", + "Open": 99.9800033569336, + "Close": 94.36000061035156, + "Volume": 8642000 + }, + { + "Date": "2025-12-11", + "Open": 94.19000244140625, + "Close": 94.33999633789062, + "Volume": 6115000 + }, + { + "Date": "2025-12-12", + "Open": 90.875, + "Close": 88.51000213623047, + "Volume": 8443800 + }, + { + "Date": "2025-12-15", + "Open": 87.95999908447266, + "Close": 86.95999908447266, + "Volume": 7752200 + }, + { + "Date": "2025-12-16", + "Open": 87.18000030517578, + "Close": 87.44000244140625, + "Volume": 8234000 + }, + { + "Date": "2025-12-17", + "Open": 87.5, + "Close": 85.91000366210938, + "Volume": 6186000 + }, + { + "Date": "2025-12-18", + "Open": 86.68000030517578, + "Close": 83.91000366210938, + "Volume": 9933900 + }, + { + "Date": "2025-12-19", + "Open": 84.0999984741211, + "Close": 81.94000244140625, + "Volume": 15127100 + }, + { + "Date": "2025-12-22", + "Open": 82.41500091552734, + "Close": 81.9800033569336, + "Volume": 6687800 + }, + { + "Date": "2025-12-23", + "Open": 81.7699966430664, + "Close": 80.98999786376953, + "Volume": 6093000 + }, + { + "Date": "2025-12-24", + "Open": 80.69000244140625, + "Close": 81.87999725341797, + "Volume": 2684200 + }, + { + "Date": "2025-12-26", + "Open": 81.72000122070312, + "Close": 82.22000122070312, + "Volume": 3863700 + }, + { + "Date": "2025-12-29", + "Open": 81.12000274658203, + "Close": 81.5199966430664, + "Volume": 4526900 + }, + { + "Date": "2025-12-30", + "Open": 81.68000030517578, + "Close": 81.80999755859375, + "Volume": 5904500 + }, + { + "Date": "2025-12-31", + "Open": 81.76000213623047, + "Close": 81.02999877929688, + "Volume": 5311100 + }, + { + "Date": "2026-01-02", + "Open": 81.44999694824219, + "Close": 80.94999694824219, + "Volume": 6972200 + }, + { + "Date": "2026-01-05", + "Open": 81.4000015258789, + "Close": 81.04000091552734, + "Volume": 7991800 + }, + { + "Date": "2026-01-06", + "Open": 79.37000274658203, + "Close": 75.83000183105469, + "Volume": 15611500 + }, + { + "Date": "2026-01-07", + "Open": 76.26499938964844, + "Close": 76.41999816894531, + "Volume": 10933000 + }, + { + "Date": "2026-01-08", + "Open": 74.86000061035156, + "Close": 73.88999938964844, + "Volume": 13371100 + }, + { + "Date": "2026-01-09", + "Open": 73.75, + "Close": 73.2699966430664, + "Volume": 11416600 + }, + { + "Date": "2026-01-12", + "Open": 73.05000305175781, + "Close": 76.72000122070312, + "Volume": 11555400 + }, + { + "Date": "2026-01-13", + "Open": 76.92500305175781, + "Close": 84.80000305175781, + "Volume": 25200100 + }, + { + "Date": "2026-01-14", + "Open": 86.75, + "Close": 82.87000274658203, + "Volume": 12480600 + }, + { + "Date": "2026-01-15", + "Open": 83.8499984741211, + "Close": 84.6500015258789, + "Volume": 13949900 + }, + { + "Date": "2026-01-16", + "Open": 86.0, + "Close": 87.27999877929688, + "Volume": 16423800 + }, + { + "Date": "2026-01-20", + "Open": 84.55000305175781, + "Close": 78.83999633789062, + "Volume": 14447500 + }, + { + "Date": "2026-01-21", + "Open": 78.66999816894531, + "Close": 75.68000030517578, + "Volume": 13210000 + }, + { + "Date": "2026-01-22", + "Open": 76.4800033569336, + "Close": 74.69999694824219, + "Volume": 14217900 + }, + { + "Date": "2026-01-23", + "Open": 75.11000061035156, + "Close": 74.12000274658203, + "Volume": 9458500 + }, + { + "Date": "2026-01-26", + "Open": 73.25, + "Close": 74.01000213623047, + "Volume": 15789700 + }, + { + "Date": "2026-01-27", + "Open": 74.72000122070312, + "Close": 72.13999938964844, + "Volume": 8158500 + }, + { + "Date": "2026-01-28", + "Open": 73.45999908447266, + "Close": 75.2699966430664, + "Volume": 8974500 + }, + { + "Date": "2026-01-29", + "Open": 75.12999725341797, + "Close": 75.7300033569336, + "Volume": 9220600 + }, + { + "Date": "2026-01-30", + "Open": 74.33000183105469, + "Close": 65.76000213623047, + "Volume": 29755100 + }, + { + "Date": "2026-02-02", + "Open": 67.0199966430664, + "Close": 67.4800033569336, + "Volume": 12804100 + }, + { + "Date": "2026-02-03", + "Open": 66.94499969482422, + "Close": 65.4000015258789, + "Volume": 16417100 + }, + { + "Date": "2026-02-04", + "Open": 64.5, + "Close": 63.06999969482422, + "Volume": 15301800 + }, + { + "Date": "2026-02-05", + "Open": 62.79999923706055, + "Close": 60.56999969482422, + "Volume": 21106900 + }, + { + "Date": "2026-02-06", + "Open": 67.41000366210938, + "Close": 66.41999816894531, + "Volume": 34085900 + }, + { + "Date": "2026-02-09", + "Open": 68.76000213623047, + "Close": 73.44999694824219, + "Volume": 19558300 + }, + { + "Date": "2026-02-10", + "Open": 74.69999694824219, + "Close": 71.94000244140625, + "Volume": 13043200 + }, + { + "Date": "2026-02-11", + "Open": 71.69999694824219, + "Close": 68.98999786376953, + "Volume": 11717000 + }, + { + "Date": "2026-02-12", + "Open": 68.33999633789062, + "Close": 63.150001525878906, + "Volume": 14761000 + }, + { + "Date": "2026-02-13", + "Open": 64.01000213623047, + "Close": 63.16999816894531, + "Volume": 8424700 + }, + { + "Date": "2026-02-17", + "Open": 63.880001068115234, + "Close": 63.0, + "Volume": 8686100 + }, + { + "Date": "2026-02-18", + "Open": 62.7400016784668, + "Close": 63.060001373291016, + "Volume": 9432900 + }, + { + "Date": "2026-02-19", + "Open": 63.0, + "Close": 64.44000244140625, + "Volume": 12135100 + }, + { + "Date": "2026-02-20", + "Open": 63.619998931884766, + "Close": 62.0, + "Volume": 17740200 + }, + { + "Date": "2026-02-23", + "Open": 61.70000076293945, + "Close": 62.43000030517578, + "Volume": 11557400 + }, + { + "Date": "2026-02-24", + "Open": 61.845001220703125, + "Close": 67.08999633789062, + "Volume": 11469500 + }, + { + "Date": "2026-02-25", + "Open": 66.98500061035156, + "Close": 68.06999969482422, + "Volume": 7823600 + }, + { + "Date": "2026-02-26", + "Open": 68.13999938964844, + "Close": 71.4000015258789, + "Volume": 8930700 + }, + { + "Date": "2026-02-27", + "Open": 69.72000122070312, + "Close": 68.66000366210938, + "Volume": 12019800 + }, + { + "Date": "2026-03-02", + "Open": 66.5, + "Close": 67.44000244140625, + "Volume": 7205800 + }, + { + "Date": "2026-03-03", + "Open": 64.66999816894531, + "Close": 66.97000122070312, + "Volume": 9128200 + }, + { + "Date": "2026-03-04", + "Open": 65.62999725341797, + "Close": 67.4000015258789, + "Volume": 6757100 + }, + { + "Date": "2026-03-05", + "Open": 67.77999877929688, + "Close": 66.08000183105469, + "Volume": 7982200 + }, + { + "Date": "2026-03-06", + "Open": 64.29000091552734, + "Close": 63.529998779296875, + "Volume": 8147600 + }, + { + "Date": "2026-03-09", + "Open": 62.45500183105469, + "Close": 62.650001525878906, + "Volume": 11183400 + }, + { + "Date": "2026-03-10", + "Open": 63.54999923706055, + "Close": 58.83000183105469, + "Volume": 13852300 + }, + { + "Date": "2026-03-11", + "Open": 59.45000076293945, + "Close": 60.38999938964844, + "Volume": 6713000 + }, + { + "Date": "2026-03-12", + "Open": 59.790000915527344, + "Close": 56.29999923706055, + "Volume": 9721700 + }, + { + "Date": "2026-03-13", + "Open": 56.9900016784668, + "Close": 56.41999816894531, + "Volume": 7396000 + }, + { + "Date": "2026-03-16", + "Open": 56.880001068115234, + "Close": 59.16999816894531, + "Volume": 8331200 + }, + { + "Date": "2026-03-17", + "Open": 58.80500030517578, + "Close": 57.790000915527344, + "Volume": 7339100 + }, + { + "Date": "2026-03-18", + "Open": 57.349998474121094, + "Close": 58.27000045776367, + "Volume": 11068000 + }, + { + "Date": "2026-03-19", + "Open": 57.650001525878906, + "Close": 57.52000045776367, + "Volume": 8549600 + }, + { + "Date": "2026-03-20", + "Open": 57.084999084472656, + "Close": 56.959999084472656, + "Volume": 8864800 + }, + { + "Date": "2026-03-23", + "Open": 57.060001373291016, + "Close": 56.84000015258789, + "Volume": 6536900 + }, + { + "Date": "2026-03-24", + "Open": 56.849998474121094, + "Close": 55.0, + "Volume": 7471800 + }, + { + "Date": "2026-03-25", + "Open": 56.59000015258789, + "Close": 56.650001525878906, + "Volume": 5838400 + }, + { + "Date": "2026-03-26", + "Open": 55.5, + "Close": 53.849998474121094, + "Volume": 7757800 + }, + { + "Date": "2026-03-27", + "Open": 53.189998626708984, + "Close": 52.310001373291016, + "Volume": 7536200 + }, + { + "Date": "2026-03-30", + "Open": 52.279998779296875, + "Close": 51.90999984741211, + "Volume": 7700100 + }, + { + "Date": "2026-03-31", + "Open": 53.060001373291016, + "Close": 56.560001373291016, + "Volume": 13156900 + }, + { + "Date": "2026-04-01", + "Open": 57.064998626708984, + "Close": 57.630001068115234, + "Volume": 10895000 + }, + { + "Date": "2026-04-02", + "Open": 56.369998931884766, + "Close": 60.11000061035156, + "Volume": 10830300 + }, + { + "Date": "2026-04-06", + "Open": 59.790000915527344, + "Close": 57.20000076293945, + "Volume": 13447500 + }, + { + "Date": "2026-04-07", + "Open": 56.83000183105469, + "Close": 57.5, + "Volume": 3738200 + }, + { + "Date": "2026-04-08", + "Open": 60.10499954223633, + "Close": 57.59000015258789, + "Volume": 1646594 + } + ], + "PZZA": [ + { + "Date": "2025-11-26", + "Open": 40.17001604677594, + "Close": 41.30476379394531, + "Volume": 777400 + }, + { + "Date": "2025-11-28", + "Open": 41.4725078108504, + "Close": 41.51197814941406, + "Volume": 274700 + }, + { + "Date": "2025-12-01", + "Open": 40.94953895728612, + "Close": 41.03834533691406, + "Volume": 550300 + }, + { + "Date": "2025-12-02", + "Open": 40.92980531920108, + "Close": 41.581050872802734, + "Volume": 665300 + }, + { + "Date": "2025-12-03", + "Open": 41.521846436733206, + "Close": 42.30136489868164, + "Volume": 864900 + }, + { + "Date": "2025-12-04", + "Open": 42.3803081889578, + "Close": 41.798133850097656, + "Volume": 527200 + }, + { + "Date": "2025-12-05", + "Open": 41.620519036935725, + "Close": 40.61404800415039, + "Volume": 504700 + }, + { + "Date": "2025-12-08", + "Open": 41.2751639003399, + "Close": 40.604183197021484, + "Volume": 584900 + }, + { + "Date": "2025-12-09", + "Open": 40.70285658991761, + "Close": 40.41670227050781, + "Volume": 407400 + }, + { + "Date": "2025-12-10", + "Open": 39.99240449835968, + "Close": 40.989009857177734, + "Volume": 698900 + }, + { + "Date": "2025-12-11", + "Open": 41.2060885654829, + "Close": 41.38370132446289, + "Volume": 468000 + }, + { + "Date": "2025-12-12", + "Open": 41.689591329942026, + "Close": 40.86073303222656, + "Volume": 534600 + }, + { + "Date": "2025-12-15", + "Open": 41.66985449894704, + "Close": 41.00874328613281, + "Volume": 808600 + }, + { + "Date": "2025-12-16", + "Open": 40.76205881685552, + "Close": 40.36736297607422, + "Volume": 745800 + }, + { + "Date": "2025-12-17", + "Open": 40.544978145990406, + "Close": 40.426570892333984, + "Volume": 870500 + }, + { + "Date": "2025-12-18", + "Open": 40.78179477902276, + "Close": 40.22922134399414, + "Volume": 796500 + }, + { + "Date": "2025-12-19", + "Open": 40.160149910654816, + "Close": 40.31802749633789, + "Volume": 1014400 + }, + { + "Date": "2025-12-22", + "Open": 40.35750034472721, + "Close": 39.686519622802734, + "Volume": 745500 + }, + { + "Date": "2025-12-23", + "Open": 39.656912583180635, + "Close": 38.46296310424805, + "Volume": 742600 + }, + { + "Date": "2025-12-24", + "Open": 38.54190428112709, + "Close": 38.75898361206055, + "Volume": 269400 + }, + { + "Date": "2025-12-26", + "Open": 38.482700832895, + "Close": 38.77872085571289, + "Volume": 566200 + }, + { + "Date": "2025-12-29", + "Open": 38.49256480849387, + "Close": 38.79845428466797, + "Volume": 807600 + }, + { + "Date": "2025-12-30", + "Open": 38.749119494308474, + "Close": 38.48270034790039, + "Volume": 503900 + }, + { + "Date": "2025-12-31", + "Open": 38.23601515591348, + "Close": 37.97946548461914, + "Volume": 832000 + }, + { + "Date": "2026-01-02", + "Open": 38.27548388618919, + "Close": 39.76545333862305, + "Volume": 864300 + }, + { + "Date": "2026-01-05", + "Open": 39.49903741616577, + "Close": 39.34115982055664, + "Volume": 750500 + }, + { + "Date": "2026-01-06", + "Open": 39.15368024543274, + "Close": 38.96620178222656, + "Volume": 623100 + }, + { + "Date": "2026-01-07", + "Open": 38.926733054630496, + "Close": 37.05193328857422, + "Volume": 1084100 + }, + { + "Date": "2026-01-08", + "Open": 36.903924141395464, + "Close": 37.27888107299805, + "Volume": 1028900 + }, + { + "Date": "2026-01-09", + "Open": 37.18020986088791, + "Close": 36.79538345336914, + "Volume": 1091400 + }, + { + "Date": "2026-01-12", + "Open": 36.96312669614191, + "Close": 37.61437225341797, + "Volume": 1175400 + }, + { + "Date": "2026-01-13", + "Open": 37.48609831302598, + "Close": 37.02233123779297, + "Volume": 926500 + }, + { + "Date": "2026-01-14", + "Open": 36.67697002416141, + "Close": 37.08153533935547, + "Volume": 724200 + }, + { + "Date": "2026-01-15", + "Open": 36.93352511663431, + "Close": 37.40715789794922, + "Volume": 666500 + }, + { + "Date": "2026-01-16", + "Open": 37.190074134169706, + "Close": 35.69023513793945, + "Volume": 1121000 + }, + { + "Date": "2026-01-20", + "Open": 35.67050281156682, + "Close": 37.55516815185547, + "Volume": 2424100 + }, + { + "Date": "2026-01-21", + "Open": 37.93012632811256, + "Close": 37.23941421508789, + "Volume": 935200 + }, + { + "Date": "2026-01-22", + "Open": 37.49596344713796, + "Close": 37.0716667175293, + "Volume": 564200 + }, + { + "Date": "2026-01-23", + "Open": 36.82498407101947, + "Close": 36.41055679321289, + "Volume": 674300 + }, + { + "Date": "2026-01-26", + "Open": 36.56843402519894, + "Close": 35.89745330810547, + "Volume": 1287300 + }, + { + "Date": "2026-01-27", + "Open": 35.73957297844253, + "Close": 35.79877471923828, + "Volume": 710400 + }, + { + "Date": "2026-01-28", + "Open": 36.469755547791976, + "Close": 35.23633575439453, + "Volume": 856100 + }, + { + "Date": "2026-01-29", + "Open": 35.29554170650392, + "Close": 35.404083251953125, + "Volume": 813600 + }, + { + "Date": "2026-01-30", + "Open": 35.23633711503881, + "Close": 34.70349884033203, + "Volume": 1195200 + }, + { + "Date": "2026-02-02", + "Open": 34.76270554421542, + "Close": 33.44047927856445, + "Volume": 1538100 + }, + { + "Date": "2026-02-03", + "Open": 33.4404778731328, + "Close": 33.49968338012695, + "Volume": 1076100 + }, + { + "Date": "2026-02-04", + "Open": 33.874643157972805, + "Close": 33.85490798950195, + "Volume": 1005900 + }, + { + "Date": "2026-02-05", + "Open": 34.121330293217476, + "Close": 33.775970458984375, + "Volume": 1211000 + }, + { + "Date": "2026-02-06", + "Open": 34.05225416082485, + "Close": 34.220001220703125, + "Volume": 1334100 + }, + { + "Date": "2026-02-09", + "Open": 34.43000030517578, + "Close": 34.84000015258789, + "Volume": 651600 + }, + { + "Date": "2026-02-10", + "Open": 35.040000915527344, + "Close": 34.81999969482422, + "Volume": 790500 + }, + { + "Date": "2026-02-11", + "Open": 34.56999969482422, + "Close": 34.0099983215332, + "Volume": 683400 + }, + { + "Date": "2026-02-12", + "Open": 34.0, + "Close": 32.02000045776367, + "Volume": 2045300 + }, + { + "Date": "2026-02-13", + "Open": 31.8799991607666, + "Close": 31.790000915527344, + "Volume": 1302000 + }, + { + "Date": "2026-02-17", + "Open": 31.75, + "Close": 31.329999923706055, + "Volume": 1738200 + }, + { + "Date": "2026-02-18", + "Open": 31.600000381469727, + "Close": 32.83000183105469, + "Volume": 1622600 + }, + { + "Date": "2026-02-19", + "Open": 32.880001068115234, + "Close": 32.58000183105469, + "Volume": 625300 + }, + { + "Date": "2026-02-20", + "Open": 31.979999542236328, + "Close": 31.59000015258789, + "Volume": 1097500 + }, + { + "Date": "2026-02-23", + "Open": 31.84000015258789, + "Close": 32.7599983215332, + "Volume": 1647400 + }, + { + "Date": "2026-02-24", + "Open": 32.54999923706055, + "Close": 34.540000915527344, + "Volume": 1657100 + }, + { + "Date": "2026-02-25", + "Open": 34.86000061035156, + "Close": 33.83000183105469, + "Volume": 1294300 + }, + { + "Date": "2026-02-26", + "Open": 32.56999969482422, + "Close": 30.90999984741211, + "Volume": 3125200 + }, + { + "Date": "2026-02-27", + "Open": 31.059999465942383, + "Close": 31.350000381469727, + "Volume": 2936500 + }, + { + "Date": "2026-03-02", + "Open": 30.479999542236328, + "Close": 31.940000534057617, + "Volume": 2011400 + }, + { + "Date": "2026-03-03", + "Open": 31.520000457763672, + "Close": 31.989999771118164, + "Volume": 1020300 + }, + { + "Date": "2026-03-04", + "Open": 32.15999984741211, + "Close": 30.809999465942383, + "Volume": 1012700 + }, + { + "Date": "2026-03-05", + "Open": 30.709999084472656, + "Close": 31.010000228881836, + "Volume": 721400 + }, + { + "Date": "2026-03-06", + "Open": 30.520000457763672, + "Close": 30.700000762939453, + "Volume": 600200 + }, + { + "Date": "2026-03-09", + "Open": 30.700000762939453, + "Close": 32.709999084472656, + "Volume": 2029500 + }, + { + "Date": "2026-03-10", + "Open": 32.27000045776367, + "Close": 32.540000915527344, + "Volume": 1674400 + }, + { + "Date": "2026-03-11", + "Open": 32.689998626708984, + "Close": 38.86000061035156, + "Volume": 7769000 + }, + { + "Date": "2026-03-12", + "Open": 38.0, + "Close": 36.119998931884766, + "Volume": 3894200 + }, + { + "Date": "2026-03-13", + "Open": 36.119998931884766, + "Close": 36.790000915527344, + "Volume": 2060500 + }, + { + "Date": "2026-03-16", + "Open": 36.439998626708984, + "Close": 35.70000076293945, + "Volume": 1538300 + }, + { + "Date": "2026-03-17", + "Open": 35.709999084472656, + "Close": 35.540000915527344, + "Volume": 1256200 + }, + { + "Date": "2026-03-18", + "Open": 35.0, + "Close": 34.33000183105469, + "Volume": 984500 + }, + { + "Date": "2026-03-19", + "Open": 34.04999923706055, + "Close": 33.70000076293945, + "Volume": 1473400 + }, + { + "Date": "2026-03-20", + "Open": 33.63999938964844, + "Close": 34.40999984741211, + "Volume": 1268900 + }, + { + "Date": "2026-03-23", + "Open": 34.2400016784668, + "Close": 34.029998779296875, + "Volume": 1078700 + }, + { + "Date": "2026-03-24", + "Open": 34.029998779296875, + "Close": 34.58000183105469, + "Volume": 1029000 + }, + { + "Date": "2026-03-25", + "Open": 34.5099983215332, + "Close": 33.119998931884766, + "Volume": 797400 + }, + { + "Date": "2026-03-26", + "Open": 33.20000076293945, + "Close": 32.63999938964844, + "Volume": 681800 + }, + { + "Date": "2026-03-27", + "Open": 32.5, + "Close": 31.760000228881836, + "Volume": 963600 + }, + { + "Date": "2026-03-30", + "Open": 31.979999542236328, + "Close": 32.38999938964844, + "Volume": 939900 + }, + { + "Date": "2026-03-31", + "Open": 32.34000015258789, + "Close": 32.40999984741211, + "Volume": 759800 + }, + { + "Date": "2026-04-01", + "Open": 32.59000015258789, + "Close": 32.810001373291016, + "Volume": 676400 + }, + { + "Date": "2026-04-02", + "Open": 32.75, + "Close": 34.9900016784668, + "Volume": 1221500 + }, + { + "Date": "2026-04-06", + "Open": 34.68000030517578, + "Close": 35.22999954223633, + "Volume": 879600 + }, + { + "Date": "2026-04-07", + "Open": 35.439998626708984, + "Close": 34.900001525878906, + "Volume": 615500 + }, + { + "Date": "2026-04-08", + "Open": 35.04999923706055, + "Close": 34.83000183105469, + "Volume": 171507 + } + ], + "REGN": [ + { + "Date": "2025-11-26", + "Open": 784.775949097024, + "Close": 783.6672973632812, + "Volume": 871700 + }, + { + "Date": "2025-11-28", + "Open": 783.7572156182944, + "Close": 779.2526245117188, + "Volume": 510400 + }, + { + "Date": "2025-12-01", + "Open": 774.6681046542901, + "Close": 749.208740234375, + "Volume": 992000 + }, + { + "Date": "2025-12-02", + "Open": 741.2283714562856, + "Close": 741.1085205078125, + "Volume": 924600 + }, + { + "Date": "2025-12-03", + "Open": 729.4825019166839, + "Close": 722.800537109375, + "Volume": 1238500 + }, + { + "Date": "2025-12-04", + "Open": 731.5700099799673, + "Close": 721.9315795898438, + "Volume": 1067100 + }, + { + "Date": "2025-12-05", + "Open": 722.1313269513603, + "Close": 717.4968872070312, + "Volume": 798300 + }, + { + "Date": "2025-12-08", + "Open": 722.820547799902, + "Close": 702.4151000976562, + "Volume": 1005900 + }, + { + "Date": "2025-12-09", + "Open": 704.2628390803446, + "Close": 691.7479248046875, + "Volume": 604400 + }, + { + "Date": "2025-12-10", + "Open": 694.2249248763155, + "Close": 725.3375244140625, + "Volume": 1316500 + }, + { + "Date": "2025-12-11", + "Open": 725.2076935790553, + "Close": 745.9027709960938, + "Volume": 1153900 + }, + { + "Date": "2025-12-12", + "Open": 740.6990413609316, + "Close": 740.3993530273438, + "Volume": 804800 + }, + { + "Date": "2025-12-15", + "Open": 747.9502692387982, + "Close": 751.7157592773438, + "Volume": 932800 + }, + { + "Date": "2025-12-16", + "Open": 751.6658176586195, + "Close": 745.4632568359375, + "Volume": 713200 + }, + { + "Date": "2025-12-17", + "Open": 745.6530625333941, + "Close": 748.88916015625, + "Volume": 765900 + }, + { + "Date": "2025-12-18", + "Open": 746.6418476414491, + "Close": 747.8104858398438, + "Volume": 1057600 + }, + { + "Date": "2025-12-19", + "Open": 752.8144110092545, + "Close": 767.037353515625, + "Volume": 2335900 + }, + { + "Date": "2025-12-22", + "Open": 764.9199297007435, + "Close": 778.4236450195312, + "Volume": 818000 + }, + { + "Date": "2025-12-23", + "Open": 776.4260094662221, + "Close": 784.2266235351562, + "Volume": 832000 + }, + { + "Date": "2025-12-24", + "Open": 787.0432587058525, + "Close": 782.7684326171875, + "Volume": 267200 + }, + { + "Date": "2025-12-26", + "Open": 782.8482805148059, + "Close": 784.02685546875, + "Volume": 321000 + }, + { + "Date": "2025-12-29", + "Open": 779.6221813329475, + "Close": 779.562255859375, + "Volume": 545100 + }, + { + "Date": "2025-12-30", + "Open": 775.3672817209252, + "Close": 773.0101318359375, + "Volume": 383200 + }, + { + "Date": "2025-12-31", + "Open": 771.0724756407359, + "Close": 770.942626953125, + "Volume": 354800 + }, + { + "Date": "2026-01-02", + "Open": 773.3197967098677, + "Close": 775.3773193359375, + "Volume": 464800 + }, + { + "Date": "2026-01-05", + "Open": 768.7951810358428, + "Close": 762.31298828125, + "Volume": 835700 + }, + { + "Date": "2026-01-06", + "Open": 763.4316380141497, + "Close": 775.6069946289062, + "Volume": 935000 + }, + { + "Date": "2026-01-07", + "Open": 785.2354470815286, + "Close": 811.2941284179688, + "Volume": 1264700 + }, + { + "Date": "2026-01-08", + "Open": 804.8418280965236, + "Close": 800.047607421875, + "Volume": 1049300 + }, + { + "Date": "2026-01-09", + "Open": 802.0052260335485, + "Close": 795.5929565429688, + "Volume": 711500 + }, + { + "Date": "2026-01-12", + "Open": 809.0268087387085, + "Close": 767.0772705078125, + "Volume": 1321100 + }, + { + "Date": "2026-01-13", + "Open": 764.240659785535, + "Close": 757.9981689453125, + "Volume": 946500 + }, + { + "Date": "2026-01-14", + "Open": 759.6662128084885, + "Close": 753.2339477539062, + "Volume": 668900 + }, + { + "Date": "2026-01-15", + "Open": 753.9430838137258, + "Close": 741.0286254882812, + "Volume": 865600 + }, + { + "Date": "2026-01-16", + "Open": 748.1900056410782, + "Close": 732.1592407226562, + "Volume": 1682400 + }, + { + "Date": "2026-01-20", + "Open": 728.523694924992, + "Close": 732.8984375, + "Volume": 789100 + }, + { + "Date": "2026-01-21", + "Open": 735.8249154754136, + "Close": 748.4297485351562, + "Volume": 788400 + }, + { + "Date": "2026-01-22", + "Open": 749.4385235379312, + "Close": 754.602294921875, + "Volume": 765400 + }, + { + "Date": "2026-01-23", + "Open": 756.4001457128189, + "Close": 752.6446533203125, + "Volume": 721000 + }, + { + "Date": "2026-01-26", + "Open": 749.1888568689703, + "Close": 761.7337646484375, + "Volume": 934200 + }, + { + "Date": "2026-01-27", + "Open": 761.5538839255586, + "Close": 770.3233642578125, + "Volume": 645800 + }, + { + "Date": "2026-01-28", + "Open": 764.2307138553628, + "Close": 750.2275390625, + "Volume": 827900 + }, + { + "Date": "2026-01-29", + "Open": 754.8220329516321, + "Close": 748.5396118164062, + "Volume": 925800 + }, + { + "Date": "2026-01-30", + "Open": 753.0541838342584, + "Close": 740.5592041015625, + "Volume": 1317500 + }, + { + "Date": "2026-02-02", + "Open": 732.0394300880939, + "Close": 754.1129150390625, + "Volume": 693000 + }, + { + "Date": "2026-02-03", + "Open": 744.6343195368364, + "Close": 758.2678833007812, + "Volume": 768700 + }, + { + "Date": "2026-02-04", + "Open": 764.8799000624119, + "Close": 774.1287841796875, + "Volume": 952000 + }, + { + "Date": "2026-02-05", + "Open": 776.8954790887933, + "Close": 765.7089233398438, + "Volume": 976500 + }, + { + "Date": "2026-02-06", + "Open": 768.7053578149414, + "Close": 784.5662841796875, + "Volume": 671400 + }, + { + "Date": "2026-02-09", + "Open": 782.2290719160128, + "Close": 779.3425903320312, + "Volume": 586800 + }, + { + "Date": "2026-02-10", + "Open": 778.7931781860244, + "Close": 754.0029907226562, + "Volume": 792600 + }, + { + "Date": "2026-02-11", + "Open": 749.9478479762013, + "Close": 778.0340576171875, + "Volume": 1123600 + }, + { + "Date": "2026-02-12", + "Open": 783.8570778315476, + "Close": 782.70849609375, + "Volume": 814300 + }, + { + "Date": "2026-02-13", + "Open": 787.9721377034524, + "Close": 802.2050170898438, + "Volume": 974700 + }, + { + "Date": "2026-02-17", + "Open": 802.5146571788833, + "Close": 792.57666015625, + "Volume": 747100 + }, + { + "Date": "2026-02-18", + "Open": 792.5766620850717, + "Close": 791.208251953125, + "Volume": 675900 + }, + { + "Date": "2026-02-19", + "Open": 789.0508423987368, + "Close": 781.4400024414062, + "Volume": 504800 + }, + { + "Date": "2026-02-20", + "Open": 775.0, + "Close": 779.6699829101562, + "Volume": 615100 + }, + { + "Date": "2026-02-23", + "Open": 777.5800170898438, + "Close": 787.0399780273438, + "Volume": 510500 + }, + { + "Date": "2026-02-24", + "Open": 780.469970703125, + "Close": 772.1900024414062, + "Volume": 628700 + }, + { + "Date": "2026-02-25", + "Open": 774.1300048828125, + "Close": 784.280029296875, + "Volume": 750900 + }, + { + "Date": "2026-02-26", + "Open": 784.280029296875, + "Close": 770.7899780273438, + "Volume": 772700 + }, + { + "Date": "2026-02-27", + "Open": 760.9099731445312, + "Close": 781.6699829101562, + "Volume": 726400 + }, + { + "Date": "2026-03-02", + "Open": 771.0999755859375, + "Close": 790.8099975585938, + "Volume": 793100 + }, + { + "Date": "2026-03-03", + "Open": 781.010009765625, + "Close": 766.6599731445312, + "Volume": 637200 + }, + { + "Date": "2026-03-04", + "Open": 767.0499877929688, + "Close": 787.5, + "Volume": 641400 + }, + { + "Date": "2026-03-05", + "Open": 780.0, + "Close": 764.9299926757812, + "Volume": 657500 + }, + { + "Date": "2026-03-06", + "Open": 755.010009765625, + "Close": 759.8599853515625, + "Volume": 561900 + }, + { + "Date": "2026-03-09", + "Open": 759.8599853515625, + "Close": 781.5999755859375, + "Volume": 697100 + }, + { + "Date": "2026-03-10", + "Open": 781.6699829101562, + "Close": 772.030029296875, + "Volume": 473300 + }, + { + "Date": "2026-03-11", + "Open": 769.1699829101562, + "Close": 774.6599731445312, + "Volume": 405200 + }, + { + "Date": "2026-03-12", + "Open": 764.0599975585938, + "Close": 746.6099853515625, + "Volume": 630400 + }, + { + "Date": "2026-03-13", + "Open": 754.5499877929688, + "Close": 745.77001953125, + "Volume": 438100 + }, + { + "Date": "2026-03-16", + "Open": 750.0, + "Close": 756.9099731445312, + "Volume": 396200 + }, + { + "Date": "2026-03-17", + "Open": 763.530029296875, + "Close": 759.0499877929688, + "Volume": 437000 + }, + { + "Date": "2026-03-18", + "Open": 751.219970703125, + "Close": 744.1199951171875, + "Volume": 672500 + }, + { + "Date": "2026-03-19", + "Open": 744.5, + "Close": 737.4500122070312, + "Volume": 628300 + }, + { + "Date": "2026-03-20", + "Open": 738.1699829101562, + "Close": 732.8699951171875, + "Volume": 1359900 + }, + { + "Date": "2026-03-23", + "Open": 745.0, + "Close": 736.530029296875, + "Volume": 535900 + }, + { + "Date": "2026-03-24", + "Open": 728.510009765625, + "Close": 741.6900024414062, + "Volume": 507900 + }, + { + "Date": "2026-03-25", + "Open": 744.6699829101562, + "Close": 749.469970703125, + "Volume": 553100 + }, + { + "Date": "2026-03-26", + "Open": 749.4000244140625, + "Close": 756.72998046875, + "Volume": 488600 + }, + { + "Date": "2026-03-27", + "Open": 756.6500244140625, + "Close": 737.7100219726562, + "Volume": 492200 + }, + { + "Date": "2026-03-30", + "Open": 743.8300170898438, + "Close": 749.2899780273438, + "Volume": 630400 + }, + { + "Date": "2026-03-31", + "Open": 757.469970703125, + "Close": 772.6400146484375, + "Volume": 642600 + }, + { + "Date": "2026-04-01", + "Open": 775.0, + "Close": 777.25, + "Volume": 627400 + }, + { + "Date": "2026-04-02", + "Open": 767.0399780273438, + "Close": 761.8499755859375, + "Volume": 1000600 + }, + { + "Date": "2026-04-06", + "Open": 766.8300170898438, + "Close": 763.0399780273438, + "Volume": 460400 + }, + { + "Date": "2026-04-07", + "Open": 758.4000244140625, + "Close": 760.27001953125, + "Volume": 620100 + }, + { + "Date": "2026-04-08", + "Open": 765.260009765625, + "Close": 768.0700073242188, + "Volume": 128600 + } + ], + "QRVO": [ + { + "Date": "2025-11-26", + "Open": 85.0, + "Close": 85.62000274658203, + "Volume": 1420200 + }, + { + "Date": "2025-11-28", + "Open": 85.55000305175781, + "Close": 85.88999938964844, + "Volume": 304800 + }, + { + "Date": "2025-12-01", + "Open": 85.47000122070312, + "Close": 85.75, + "Volume": 1529800 + }, + { + "Date": "2025-12-02", + "Open": 86.41000366210938, + "Close": 88.25, + "Volume": 715700 + }, + { + "Date": "2025-12-03", + "Open": 88.25, + "Close": 89.36000061035156, + "Volume": 754900 + }, + { + "Date": "2025-12-04", + "Open": 89.36000061035156, + "Close": 88.97000122070312, + "Volume": 608700 + }, + { + "Date": "2025-12-05", + "Open": 88.83000183105469, + "Close": 89.95999908447266, + "Volume": 771100 + }, + { + "Date": "2025-12-08", + "Open": 90.48999786376953, + "Close": 89.4000015258789, + "Volume": 845000 + }, + { + "Date": "2025-12-09", + "Open": 89.12000274658203, + "Close": 89.0999984741211, + "Volume": 968600 + }, + { + "Date": "2025-12-10", + "Open": 88.78500366210938, + "Close": 89.63999938964844, + "Volume": 1377000 + }, + { + "Date": "2025-12-11", + "Open": 88.86000061035156, + "Close": 89.41000366210938, + "Volume": 671100 + }, + { + "Date": "2025-12-12", + "Open": 89.04000091552734, + "Close": 88.06999969482422, + "Volume": 1215600 + }, + { + "Date": "2025-12-15", + "Open": 88.41999816894531, + "Close": 87.69999694824219, + "Volume": 851000 + }, + { + "Date": "2025-12-16", + "Open": 87.66999816894531, + "Close": 86.56999969482422, + "Volume": 1408600 + }, + { + "Date": "2025-12-17", + "Open": 86.83999633789062, + "Close": 85.91999816894531, + "Volume": 824200 + }, + { + "Date": "2025-12-18", + "Open": 86.83999633789062, + "Close": 85.13999938964844, + "Volume": 930200 + }, + { + "Date": "2025-12-19", + "Open": 85.05000305175781, + "Close": 85.62999725341797, + "Volume": 2715900 + }, + { + "Date": "2025-12-22", + "Open": 86.62999725341797, + "Close": 86.44999694824219, + "Volume": 710700 + }, + { + "Date": "2025-12-23", + "Open": 86.2300033569336, + "Close": 86.25, + "Volume": 913500 + }, + { + "Date": "2025-12-24", + "Open": 86.3949966430664, + "Close": 86.13999938964844, + "Volume": 227100 + }, + { + "Date": "2025-12-26", + "Open": 86.13999938964844, + "Close": 86.12000274658203, + "Volume": 473200 + }, + { + "Date": "2025-12-29", + "Open": 85.44999694824219, + "Close": 85.45999908447266, + "Volume": 587100 + }, + { + "Date": "2025-12-30", + "Open": 85.45999908447266, + "Close": 85.80999755859375, + "Volume": 555300 + }, + { + "Date": "2025-12-31", + "Open": 85.70500183105469, + "Close": 84.51000213623047, + "Volume": 579300 + }, + { + "Date": "2026-01-02", + "Open": 85.4000015258789, + "Close": 86.2699966430664, + "Volume": 1005200 + }, + { + "Date": "2026-01-05", + "Open": 87.44000244140625, + "Close": 87.05999755859375, + "Volume": 797400 + }, + { + "Date": "2026-01-06", + "Open": 87.87000274658203, + "Close": 88.12000274658203, + "Volume": 1113300 + }, + { + "Date": "2026-01-07", + "Open": 87.5, + "Close": 81.48999786376953, + "Volume": 2886100 + }, + { + "Date": "2026-01-08", + "Open": 80.16999816894531, + "Close": 82.87999725341797, + "Volume": 1028000 + }, + { + "Date": "2026-01-09", + "Open": 83.22000122070312, + "Close": 81.77999877929688, + "Volume": 1462500 + }, + { + "Date": "2026-01-12", + "Open": 81.61000061035156, + "Close": 80.45999908447266, + "Volume": 1042100 + }, + { + "Date": "2026-01-13", + "Open": 81.27999877929688, + "Close": 80.29000091552734, + "Volume": 740300 + }, + { + "Date": "2026-01-14", + "Open": 79.95999908447266, + "Close": 81.94999694824219, + "Volume": 601600 + }, + { + "Date": "2026-01-15", + "Open": 82.37999725341797, + "Close": 80.63999938964844, + "Volume": 821600 + }, + { + "Date": "2026-01-16", + "Open": 81.0, + "Close": 80.11000061035156, + "Volume": 605700 + }, + { + "Date": "2026-01-20", + "Open": 79.12000274658203, + "Close": 79.8499984741211, + "Volume": 1070700 + }, + { + "Date": "2026-01-21", + "Open": 80.6500015258789, + "Close": 80.94999694824219, + "Volume": 599200 + }, + { + "Date": "2026-01-22", + "Open": 81.41000366210938, + "Close": 81.58999633789062, + "Volume": 1704400 + }, + { + "Date": "2026-01-23", + "Open": 81.41999816894531, + "Close": 80.91000366210938, + "Volume": 1540200 + }, + { + "Date": "2026-01-26", + "Open": 80.83999633789062, + "Close": 82.5, + "Volume": 1104900 + }, + { + "Date": "2026-01-27", + "Open": 82.31999969482422, + "Close": 82.80999755859375, + "Volume": 2179300 + }, + { + "Date": "2026-01-28", + "Open": 76.62999725341797, + "Close": 77.18000030517578, + "Volume": 5728600 + }, + { + "Date": "2026-01-29", + "Open": 77.8499984741211, + "Close": 78.11000061035156, + "Volume": 2007000 + }, + { + "Date": "2026-01-30", + "Open": 77.58999633789062, + "Close": 78.11000061035156, + "Volume": 1803800 + }, + { + "Date": "2026-02-02", + "Open": 77.9800033569336, + "Close": 79.81999969482422, + "Volume": 1394600 + }, + { + "Date": "2026-02-03", + "Open": 79.72000122070312, + "Close": 78.80000305175781, + "Volume": 2025300 + }, + { + "Date": "2026-02-04", + "Open": 80.37999725341797, + "Close": 80.94999694824219, + "Volume": 2362800 + }, + { + "Date": "2026-02-05", + "Open": 79.80000305175781, + "Close": 82.72000122070312, + "Volume": 2057700 + }, + { + "Date": "2026-02-06", + "Open": 83.04000091552734, + "Close": 83.72000122070312, + "Volume": 1631000 + }, + { + "Date": "2026-02-09", + "Open": 83.05000305175781, + "Close": 83.16000366210938, + "Volume": 1242600 + }, + { + "Date": "2026-02-10", + "Open": 83.2699966430664, + "Close": 84.30999755859375, + "Volume": 852700 + }, + { + "Date": "2026-02-11", + "Open": 84.9000015258789, + "Close": 85.81999969482422, + "Volume": 850600 + }, + { + "Date": "2026-02-12", + "Open": 85.55999755859375, + "Close": 82.9000015258789, + "Volume": 891700 + }, + { + "Date": "2026-02-13", + "Open": 82.76000213623047, + "Close": 84.44000244140625, + "Volume": 1045700 + }, + { + "Date": "2026-02-17", + "Open": 83.05999755859375, + "Close": 84.29000091552734, + "Volume": 1005800 + }, + { + "Date": "2026-02-18", + "Open": 84.54000091552734, + "Close": 84.05999755859375, + "Volume": 1311800 + }, + { + "Date": "2026-02-19", + "Open": 83.44000244140625, + "Close": 81.30999755859375, + "Volume": 943000 + }, + { + "Date": "2026-02-20", + "Open": 80.58000183105469, + "Close": 82.23999786376953, + "Volume": 1084600 + }, + { + "Date": "2026-02-23", + "Open": 82.23999786376953, + "Close": 82.45999908447266, + "Volume": 980300 + }, + { + "Date": "2026-02-24", + "Open": 83.06999969482422, + "Close": 83.18000030517578, + "Volume": 1363000 + }, + { + "Date": "2026-02-25", + "Open": 83.95999908447266, + "Close": 82.36000061035156, + "Volume": 1193700 + }, + { + "Date": "2026-02-26", + "Open": 82.66000366210938, + "Close": 82.45999908447266, + "Volume": 1860900 + }, + { + "Date": "2026-02-27", + "Open": 81.91000366210938, + "Close": 82.9000015258789, + "Volume": 1451500 + }, + { + "Date": "2026-03-02", + "Open": 81.16999816894531, + "Close": 81.91999816894531, + "Volume": 1369000 + }, + { + "Date": "2026-03-03", + "Open": 80.81999969482422, + "Close": 81.2699966430664, + "Volume": 1610100 + }, + { + "Date": "2026-03-04", + "Open": 81.2699966430664, + "Close": 79.45999908447266, + "Volume": 1251500 + }, + { + "Date": "2026-03-05", + "Open": 79.45999908447266, + "Close": 79.41000366210938, + "Volume": 1438100 + }, + { + "Date": "2026-03-06", + "Open": 78.5, + "Close": 77.63999938964844, + "Volume": 957400 + }, + { + "Date": "2026-03-09", + "Open": 76.55000305175781, + "Close": 78.04000091552734, + "Volume": 1527700 + }, + { + "Date": "2026-03-10", + "Open": 77.55000305175781, + "Close": 78.16999816894531, + "Volume": 1709500 + }, + { + "Date": "2026-03-11", + "Open": 78.19999694824219, + "Close": 78.62999725341797, + "Volume": 1476100 + }, + { + "Date": "2026-03-12", + "Open": 77.76000213623047, + "Close": 78.7699966430664, + "Volume": 830400 + }, + { + "Date": "2026-03-13", + "Open": 79.30000305175781, + "Close": 78.12000274658203, + "Volume": 870600 + }, + { + "Date": "2026-03-16", + "Open": 78.30999755859375, + "Close": 78.30999755859375, + "Volume": 1073800 + }, + { + "Date": "2026-03-17", + "Open": 78.7699966430664, + "Close": 77.95999908447266, + "Volume": 1158900 + }, + { + "Date": "2026-03-18", + "Open": 77.4000015258789, + "Close": 77.12999725341797, + "Volume": 1246800 + }, + { + "Date": "2026-03-19", + "Open": 76.27999877929688, + "Close": 77.73999786376953, + "Volume": 1098200 + }, + { + "Date": "2026-03-20", + "Open": 78.30999755859375, + "Close": 78.16000366210938, + "Volume": 3641500 + }, + { + "Date": "2026-03-23", + "Open": 79.05000305175781, + "Close": 78.76000213623047, + "Volume": 1245200 + }, + { + "Date": "2026-03-24", + "Open": 78.51000213623047, + "Close": 79.63999938964844, + "Volume": 1385900 + }, + { + "Date": "2026-03-25", + "Open": 80.58999633789062, + "Close": 80.73999786376953, + "Volume": 951300 + }, + { + "Date": "2026-03-26", + "Open": 79.52999877929688, + "Close": 80.61000061035156, + "Volume": 910600 + }, + { + "Date": "2026-03-27", + "Open": 80.05999755859375, + "Close": 77.3499984741211, + "Volume": 1148700 + }, + { + "Date": "2026-03-30", + "Open": 77.47000122070312, + "Close": 76.0199966430664, + "Volume": 580800 + }, + { + "Date": "2026-03-31", + "Open": 76.98999786376953, + "Close": 77.4000015258789, + "Volume": 875000 + }, + { + "Date": "2026-04-01", + "Open": 77.4000015258789, + "Close": 77.06999969482422, + "Volume": 1470100 + }, + { + "Date": "2026-04-02", + "Open": 76.79000091552734, + "Close": 78.69999694824219, + "Volume": 2545600 + }, + { + "Date": "2026-04-06", + "Open": 78.5, + "Close": 79.43000030517578, + "Volume": 794000 + }, + { + "Date": "2026-04-07", + "Open": 78.87000274658203, + "Close": 77.77999877929688, + "Volume": 1347300 + }, + { + "Date": "2026-04-08", + "Open": 79.9000015258789, + "Close": 79.55999755859375, + "Volume": 154541 + } + ], + "QCOM": [ + { + "Date": "2025-11-26", + "Open": 162.24397451440873, + "Close": 163.2523193359375, + "Volume": 7967700 + }, + { + "Date": "2025-11-28", + "Open": 163.1435899818782, + "Close": 166.16860961914062, + "Volume": 5068800 + }, + { + "Date": "2025-12-01", + "Open": 164.01352888465104, + "Close": 166.11917114257812, + "Volume": 6818300 + }, + { + "Date": "2025-12-02", + "Open": 166.82107214672035, + "Close": 168.748779296875, + "Volume": 9159100 + }, + { + "Date": "2025-12-03", + "Open": 168.946485194475, + "Close": 173.06883239746094, + "Volume": 7624300 + }, + { + "Date": "2025-12-04", + "Open": 173.2178705363803, + "Close": 173.2377471923828, + "Volume": 7245000 + }, + { + "Date": "2025-12-05", + "Open": 173.62524815151616, + "Close": 173.69479370117188, + "Volume": 8400100 + }, + { + "Date": "2025-12-08", + "Open": 173.62524882236175, + "Close": 174.1916046142578, + "Volume": 6690200 + }, + { + "Date": "2025-12-09", + "Open": 173.3867817358537, + "Close": 174.87721252441406, + "Volume": 7719100 + }, + { + "Date": "2025-12-10", + "Open": 174.68842679322861, + "Close": 181.047607421875, + "Volume": 11100100 + }, + { + "Date": "2025-12-11", + "Open": 180.2129546428905, + "Close": 180.1136016845703, + "Volume": 6319200 + }, + { + "Date": "2025-12-12", + "Open": 180.093711168888, + "Close": 177.152587890625, + "Volume": 8865800 + }, + { + "Date": "2025-12-15", + "Open": 178.5734814128785, + "Close": 178.1164093017578, + "Volume": 6954700 + }, + { + "Date": "2025-12-16", + "Open": 178.04686703829697, + "Close": 174.99644470214844, + "Volume": 7136000 + }, + { + "Date": "2025-12-17", + "Open": 174.99643911907916, + "Close": 171.2405548095703, + "Volume": 8501900 + }, + { + "Date": "2025-12-18", + "Open": 174.58907334893905, + "Close": 173.07876586914062, + "Volume": 8967500 + }, + { + "Date": "2025-12-19", + "Open": 173.32715836517013, + "Close": 174.13198852539062, + "Volume": 25223500 + }, + { + "Date": "2025-12-22", + "Open": 176.42725514536394, + "Close": 173.1085662841797, + "Volume": 6422100 + }, + { + "Date": "2025-12-23", + "Open": 172.50245087983245, + "Close": 173.6351776123047, + "Volume": 4690400 + }, + { + "Date": "2025-12-24", + "Open": 173.9233264344238, + "Close": 173.65505981445312, + "Volume": 1645300 + }, + { + "Date": "2025-12-26", + "Open": 173.8835840182229, + "Close": 173.69479370117188, + "Volume": 2442800 + }, + { + "Date": "2025-12-29", + "Open": 172.8998948393306, + "Close": 172.32359313964844, + "Volume": 3978400 + }, + { + "Date": "2025-12-30", + "Open": 172.9495785879288, + "Close": 172.5421905517578, + "Volume": 3429300 + }, + { + "Date": "2025-12-31", + "Open": 172.50245201183196, + "Close": 169.9587860107422, + "Volume": 4682600 + }, + { + "Date": "2026-01-02", + "Open": 172.69124090753655, + "Close": 171.87646484375, + "Volume": 6532200 + }, + { + "Date": "2026-01-05", + "Open": 174.34065811947426, + "Close": 175.1852264404297, + "Volume": 8972200 + }, + { + "Date": "2026-01-06", + "Open": 176.07949482124175, + "Close": 181.2860565185547, + "Volume": 11033900 + }, + { + "Date": "2026-01-07", + "Open": 181.22644365031323, + "Close": 179.0404815673828, + "Volume": 9853000 + }, + { + "Date": "2026-01-08", + "Open": 177.65935540251527, + "Close": 180.7097625732422, + "Volume": 8353500 + }, + { + "Date": "2026-01-09", + "Open": 176.98368611022113, + "Close": 176.64585876464844, + "Volume": 9662200 + }, + { + "Date": "2026-01-12", + "Open": 174.75798748240712, + "Close": 168.19015502929688, + "Volume": 13657600 + }, + { + "Date": "2026-01-13", + "Open": 165.91475582973652, + "Close": 164.23553466796875, + "Volume": 9993300 + }, + { + "Date": "2026-01-14", + "Open": 162.64574233941798, + "Close": 163.4903106689453, + "Volume": 7959900 + }, + { + "Date": "2026-01-15", + "Open": 165.38812992405752, + "Close": 160.36041259765625, + "Volume": 9241600 + }, + { + "Date": "2026-01-16", + "Open": 160.36041829525965, + "Close": 158.40298461914062, + "Volume": 11990800 + }, + { + "Date": "2026-01-20", + "Open": 153.96148812678467, + "Close": 153.0871124267578, + "Volume": 11971400 + }, + { + "Date": "2026-01-21", + "Open": 155.33269837350423, + "Close": 155.3724365234375, + "Volume": 9181900 + }, + { + "Date": "2026-01-22", + "Open": 157.45904362528955, + "Close": 156.79331970214844, + "Volume": 7450300 + }, + { + "Date": "2026-01-23", + "Open": 156.03816134994335, + "Close": 154.82595825195312, + "Volume": 7106700 + }, + { + "Date": "2026-01-26", + "Open": 153.81245324397364, + "Close": 153.53424072265625, + "Volume": 8004200 + }, + { + "Date": "2026-01-27", + "Open": 155.3326948681393, + "Close": 152.0636749267578, + "Volume": 8354600 + }, + { + "Date": "2026-01-28", + "Open": 151.0303140282834, + "Close": 151.72584533691406, + "Volume": 8539000 + }, + { + "Date": "2026-01-29", + "Open": 152.11336162590607, + "Close": 151.24891662597656, + "Volume": 9142900 + }, + { + "Date": "2026-01-30", + "Open": 149.0033337333581, + "Close": 150.6229248046875, + "Volume": 9577200 + }, + { + "Date": "2026-02-02", + "Open": 150.00689447457344, + "Close": 151.6463623046875, + "Volume": 9099100 + }, + { + "Date": "2026-02-03", + "Open": 149.75848342053223, + "Close": 146.24105834960938, + "Volume": 11966400 + }, + { + "Date": "2026-02-04", + "Open": 147.76131061752727, + "Close": 147.94015502929688, + "Volume": 19249300 + }, + { + "Date": "2026-02-05", + "Open": 132.07203872176157, + "Close": 135.43048095703125, + "Volume": 30229600 + }, + { + "Date": "2026-02-06", + "Open": 135.99683381913616, + "Close": 136.46383666992188, + "Volume": 15036800 + }, + { + "Date": "2026-02-09", + "Open": 136.22537377801996, + "Close": 138.04368591308594, + "Volume": 11022700 + }, + { + "Date": "2026-02-10", + "Open": 137.2686629102042, + "Close": 139.1962890625, + "Volume": 9762900 + }, + { + "Date": "2026-02-11", + "Open": 139.13667702730794, + "Close": 140.14022827148438, + "Volume": 9379300 + }, + { + "Date": "2026-02-12", + "Open": 139.9613919232626, + "Close": 137.58663940429688, + "Volume": 12416600 + }, + { + "Date": "2026-02-13", + "Open": 136.24523553933992, + "Close": 139.80239868164062, + "Volume": 13134400 + }, + { + "Date": "2026-02-17", + "Open": 140.1004865524103, + "Close": 141.7200927734375, + "Volume": 10670700 + }, + { + "Date": "2026-02-18", + "Open": 142.58453825813112, + "Close": 142.32620239257812, + "Volume": 9944500 + }, + { + "Date": "2026-02-19", + "Open": 140.9748835347343, + "Close": 140.3687744140625, + "Volume": 8219400 + }, + { + "Date": "2026-02-20", + "Open": 139.4148938255132, + "Close": 141.968505859375, + "Volume": 10265100 + }, + { + "Date": "2026-02-23", + "Open": 141.06431262109078, + "Close": 139.51426696777344, + "Volume": 8260100 + }, + { + "Date": "2026-02-24", + "Open": 141.65054540875474, + "Close": 143.85638427734375, + "Volume": 11085700 + }, + { + "Date": "2026-02-25", + "Open": 144.67115751605743, + "Close": 144.88975524902344, + "Volume": 7358300 + }, + { + "Date": "2026-02-26", + "Open": 144.98910570022582, + "Close": 144.6612091064453, + "Volume": 8642100 + }, + { + "Date": "2026-02-27", + "Open": 141.94862298626512, + "Close": 141.45181274414062, + "Volume": 12439900 + }, + { + "Date": "2026-03-02", + "Open": 136.95071230248513, + "Close": 140.1302947998047, + "Volume": 8963900 + }, + { + "Date": "2026-03-03", + "Open": 137.3879160833648, + "Close": 137.24880981445312, + "Volume": 10372400 + }, + { + "Date": "2026-03-04", + "Open": 137.33823130050143, + "Close": 138.6199951171875, + "Volume": 9309800 + }, + { + "Date": "2026-03-05", + "Open": 137.58999633789062, + "Close": 137.0, + "Volume": 8981000 + }, + { + "Date": "2026-03-06", + "Open": 134.1699981689453, + "Close": 135.69000244140625, + "Volume": 9197000 + }, + { + "Date": "2026-03-09", + "Open": 133.49000549316406, + "Close": 138.11000061035156, + "Volume": 12304600 + }, + { + "Date": "2026-03-10", + "Open": 134.6999969482422, + "Close": 135.1999969482422, + "Volume": 10447300 + }, + { + "Date": "2026-03-11", + "Open": 136.4499969482422, + "Close": 134.1199951171875, + "Volume": 7830500 + }, + { + "Date": "2026-03-12", + "Open": 133.47000122070312, + "Close": 131.14999389648438, + "Volume": 9162800 + }, + { + "Date": "2026-03-13", + "Open": 131.14999389648438, + "Close": 129.82000732421875, + "Volume": 7786700 + }, + { + "Date": "2026-03-16", + "Open": 131.07000732421875, + "Close": 129.38999938964844, + "Volume": 10132900 + }, + { + "Date": "2026-03-17", + "Open": 133.52000427246094, + "Close": 131.58999633789062, + "Volume": 10544300 + }, + { + "Date": "2026-03-18", + "Open": 130.72999572753906, + "Close": 130.47000122070312, + "Volume": 9894300 + }, + { + "Date": "2026-03-19", + "Open": 129.13999938964844, + "Close": 131.27999877929688, + "Volume": 9846700 + }, + { + "Date": "2026-03-20", + "Open": 131.30999755859375, + "Close": 129.89999389648438, + "Volume": 78568000 + }, + { + "Date": "2026-03-23", + "Open": 133.14999389648438, + "Close": 128.35000610351562, + "Volume": 11431600 + }, + { + "Date": "2026-03-24", + "Open": 128.33999633789062, + "Close": 128.6699981689453, + "Volume": 8409200 + }, + { + "Date": "2026-03-25", + "Open": 130.16000366210938, + "Close": 130.35000610351562, + "Volume": 6669400 + }, + { + "Date": "2026-03-26", + "Open": 128.7899932861328, + "Close": 130.5399932861328, + "Volume": 11912500 + }, + { + "Date": "2026-03-27", + "Open": 129.88999938964844, + "Close": 127.11000061035156, + "Volume": 8964900 + }, + { + "Date": "2026-03-30", + "Open": 127.44999694824219, + "Close": 127.06999969482422, + "Volume": 11555900 + }, + { + "Date": "2026-03-31", + "Open": 128.39999389648438, + "Close": 128.77999877929688, + "Volume": 12219800 + }, + { + "Date": "2026-04-01", + "Open": 128.0, + "Close": 127.27999877929688, + "Volume": 10210700 + }, + { + "Date": "2026-04-02", + "Open": 125.2300033569336, + "Close": 126.80000305175781, + "Volume": 8575300 + }, + { + "Date": "2026-04-06", + "Open": 126.55999755859375, + "Close": 125.7300033569336, + "Volume": 8038600 + }, + { + "Date": "2026-04-07", + "Open": 125.06999969482422, + "Close": 124.06999969482422, + "Volume": 8760600 + }, + { + "Date": "2026-04-08", + "Open": 128.72000122070312, + "Close": 126.79000091552734, + "Volume": 2836044 + } + ], + "REIT": [ + { + "Date": "2025-11-26", + "Open": 26.32027046097419, + "Close": 26.490808486938477, + "Volume": 7700 + }, + { + "Date": "2025-11-28", + "Open": 26.468138555524128, + "Close": 26.594318389892578, + "Volume": 7300 + }, + { + "Date": "2025-12-01", + "Open": 26.586429636658583, + "Close": 26.314355850219727, + "Volume": 14200 + }, + { + "Date": "2025-12-02", + "Open": 26.39913148181818, + "Close": 26.232534408569336, + "Volume": 10000 + }, + { + "Date": "2025-12-03", + "Open": 26.270980727180845, + "Close": 26.23845100402832, + "Volume": 11300 + }, + { + "Date": "2025-12-04", + "Open": 26.18225925002206, + "Close": 26.11818504333496, + "Volume": 5400 + }, + { + "Date": "2025-12-05", + "Open": 26.201977279052365, + "Close": 26.15071678161621, + "Volume": 5500 + }, + { + "Date": "2025-12-08", + "Open": 26.24140860426372, + "Close": 25.96637535095215, + "Volume": 6400 + }, + { + "Date": "2025-12-09", + "Open": 25.99496596856792, + "Close": 25.8539981842041, + "Volume": 9100 + }, + { + "Date": "2025-12-10", + "Open": 25.84709624930585, + "Close": 25.9062442779541, + "Volume": 6300 + }, + { + "Date": "2025-12-11", + "Open": 25.89638673949534, + "Close": 25.99102020263672, + "Volume": 9300 + }, + { + "Date": "2025-12-12", + "Open": 26.014677519627757, + "Close": 26.04326629638672, + "Volume": 4900 + }, + { + "Date": "2025-12-15", + "Open": 26.16254629121003, + "Close": 26.251264572143555, + "Volume": 6000 + }, + { + "Date": "2025-12-16", + "Open": 26.211834762437327, + "Close": 26.009750366210938, + "Volume": 6200 + }, + { + "Date": "2025-12-17", + "Open": 25.98510759869831, + "Close": 26.130016326904297, + "Volume": 3500 + }, + { + "Date": "2025-12-18", + "Open": 26.090274514961948, + "Close": 26.033641815185547, + "Volume": 10900 + }, + { + "Date": "2025-12-19", + "Open": 26.03066267145373, + "Close": 25.954158782958984, + "Volume": 8700 + }, + { + "Date": "2025-12-22", + "Open": 25.971048844860533, + "Close": 26.053512573242188, + "Volume": 9000 + }, + { + "Date": "2025-12-23", + "Open": 25.98595395493572, + "Close": 26.000856399536133, + "Volume": 8700 + }, + { + "Date": "2025-12-24", + "Open": 26.010792206197124, + "Close": 26.200557708740234, + "Volume": 1900 + }, + { + "Date": "2025-12-26", + "Open": 26.25917553817423, + "Close": 26.204530715942383, + "Volume": 13200 + }, + { + "Date": "2025-12-29", + "Open": 26.18962836282918, + "Close": 26.23533058166504, + "Volume": 9500 + }, + { + "Date": "2025-12-30", + "Open": 26.23930450874718, + "Close": 26.301897048950195, + "Volume": 5100 + }, + { + "Date": "2025-12-31", + "Open": 26.32872200163066, + "Close": 26.1012020111084, + "Volume": 11200 + }, + { + "Date": "2026-01-02", + "Open": 26.060467584667194, + "Close": 26.128028869628906, + "Volume": 12400 + }, + { + "Date": "2026-01-05", + "Open": 26.090274674279385, + "Close": 26.148893356323242, + "Volume": 13700 + }, + { + "Date": "2026-01-06", + "Open": 26.15982173779383, + "Close": 26.33269691467285, + "Volume": 11600 + }, + { + "Date": "2026-01-07", + "Open": 26.398270012071116, + "Close": 26.102195739746094, + "Volume": 12100 + }, + { + "Date": "2026-01-08", + "Open": 25.98098430979483, + "Close": 26.321767807006836, + "Volume": 8000 + }, + { + "Date": "2026-01-09", + "Open": 26.477752729072908, + "Close": 26.388334274291992, + "Volume": 4100 + }, + { + "Date": "2026-01-12", + "Open": 26.388334580963033, + "Close": 26.409198760986328, + "Volume": 7000 + }, + { + "Date": "2026-01-13", + "Open": 26.37045079587376, + "Close": 26.51848793029785, + "Volume": 8900 + }, + { + "Date": "2026-01-14", + "Open": 26.49762323670482, + "Close": 26.699310302734375, + "Volume": 6300 + }, + { + "Date": "2026-01-15", + "Open": 26.74600841964691, + "Close": 26.810588836669922, + "Volume": 55000 + }, + { + "Date": "2026-01-16", + "Open": 26.885101943032563, + "Close": 27.13646697998047, + "Volume": 6200 + }, + { + "Date": "2026-01-20", + "Open": 26.964585413683476, + "Close": 26.75892448425293, + "Volume": 11000 + }, + { + "Date": "2026-01-21", + "Open": 26.944717056262665, + "Close": 26.785749435424805, + "Volume": 7000 + }, + { + "Date": "2026-01-22", + "Open": 26.785749405505747, + "Close": 26.455896377563477, + "Volume": 6900 + }, + { + "Date": "2026-01-23", + "Open": 26.418140462080114, + "Close": 26.538358688354492, + "Volume": 7200 + }, + { + "Date": "2026-01-26", + "Open": 26.52743096485889, + "Close": 26.49861717224121, + "Volume": 6800 + }, + { + "Date": "2026-01-27", + "Open": 26.487689426240628, + "Close": 26.512527465820312, + "Volume": 11100 + }, + { + "Date": "2026-01-28", + "Open": 26.428077038300795, + "Close": 26.266130447387695, + "Volume": 10800 + }, + { + "Date": "2026-01-29", + "Open": 26.358529773236256, + "Close": 26.667518615722656, + "Volume": 5600 + }, + { + "Date": "2026-01-30", + "Open": 26.547300013798505, + "Close": 26.771839141845703, + "Volume": 10600 + }, + { + "Date": "2026-02-02", + "Open": 26.746008977427756, + "Close": 26.540346145629883, + "Volume": 7100 + }, + { + "Date": "2026-02-03", + "Open": 26.54730040776696, + "Close": 26.631752014160156, + "Volume": 3700 + }, + { + "Date": "2026-02-04", + "Open": 26.726137220255662, + "Close": 27.02022361755371, + "Volume": 6800 + }, + { + "Date": "2026-02-05", + "Open": 26.934780209386872, + "Close": 27.193099975585938, + "Volume": 5000 + }, + { + "Date": "2026-02-06", + "Open": 27.31232417323878, + "Close": 27.59051513671875, + "Volume": 16100 + }, + { + "Date": "2026-02-09", + "Open": 27.51103213965374, + "Close": 27.649133682250977, + "Volume": 7100 + }, + { + "Date": "2026-02-10", + "Open": 27.65012577790569, + "Close": 27.97004508972168, + "Volume": 9200 + }, + { + "Date": "2026-02-11", + "Open": 28.00780008059722, + "Close": 28.052509307861328, + "Volume": 9100 + }, + { + "Date": "2026-02-12", + "Open": 28.524437772893464, + "Close": 28.172727584838867, + "Volume": 9300 + }, + { + "Date": "2026-02-13", + "Open": 28.226378202080326, + "Close": 28.490659713745117, + "Volume": 9600 + }, + { + "Date": "2026-02-17", + "Open": 28.42508582207679, + "Close": 28.80958366394043, + "Volume": 19400 + }, + { + "Date": "2026-02-18", + "Open": 28.82250032793494, + "Close": 28.4161434173584, + "Volume": 9300 + }, + { + "Date": "2026-02-19", + "Open": 28.325732639255065, + "Close": 28.350570678710938, + "Volume": 6000 + }, + { + "Date": "2026-02-20", + "Open": 28.34560265378208, + "Close": 28.579082489013672, + "Volume": 9000 + }, + { + "Date": "2026-02-23", + "Open": 28.49463411362292, + "Close": 28.657573699951172, + "Volume": 9600 + }, + { + "Date": "2026-02-24", + "Open": 28.64366356529269, + "Close": 28.741029739379883, + "Volume": 7400 + }, + { + "Date": "2026-02-25", + "Open": 28.752952848663913, + "Close": 28.82746696472168, + "Volume": 10400 + }, + { + "Date": "2026-02-26", + "Open": 28.792693175490086, + "Close": 28.93973731994629, + "Volume": 13000 + }, + { + "Date": "2026-02-27", + "Open": 28.832436378421598, + "Close": 28.97153091430664, + "Volume": 11900 + }, + { + "Date": "2026-03-02", + "Open": 28.782757111074087, + "Close": 29.049026489257812, + "Volume": 9000 + }, + { + "Date": "2026-03-03", + "Open": 28.812563660344768, + "Close": 28.86720848083496, + "Volume": 11900 + }, + { + "Date": "2026-03-04", + "Open": 28.832434940764188, + "Close": 28.898008346557617, + "Volume": 8300 + }, + { + "Date": "2026-03-05", + "Open": 28.673470211947542, + "Close": 28.590011596679688, + "Volume": 10100 + }, + { + "Date": "2026-03-06", + "Open": 28.365472338360313, + "Close": 28.229358673095703, + "Volume": 9700 + }, + { + "Date": "2026-03-09", + "Open": 28.037605053479822, + "Close": 28.310829162597656, + "Volume": 4800 + }, + { + "Date": "2026-03-10", + "Open": 28.226377953113236, + "Close": 28.344608306884766, + "Volume": 4900 + }, + { + "Date": "2026-03-11", + "Open": 28.166765573681545, + "Close": 28.0803279876709, + "Volume": 4400 + }, + { + "Date": "2026-03-12", + "Open": 27.918382076855387, + "Close": 27.978986740112305, + "Volume": 4200 + }, + { + "Date": "2026-03-13", + "Open": 28.16676679294749, + "Close": 27.97203254699707, + "Volume": 7500 + }, + { + "Date": "2026-03-16", + "Open": 28.15683127445167, + "Close": 28.2303524017334, + "Volume": 3500 + }, + { + "Date": "2026-03-17", + "Open": 28.494633869635514, + "Close": 28.31977081298828, + "Volume": 10100 + }, + { + "Date": "2026-03-18", + "Open": 28.246249553208056, + "Close": 27.977001190185547, + "Volume": 7700 + }, + { + "Date": "2026-03-19", + "Open": 28.360000610351562, + "Close": 27.908000946044922, + "Volume": 8700 + }, + { + "Date": "2026-03-20", + "Open": 27.700000762939453, + "Close": 26.993000030517578, + "Volume": 4900 + }, + { + "Date": "2026-03-23", + "Open": 27.469999313354492, + "Close": 27.209999084472656, + "Volume": 6700 + }, + { + "Date": "2026-03-24", + "Open": 27.030000686645508, + "Close": 27.117000579833984, + "Volume": 5800 + }, + { + "Date": "2026-03-25", + "Open": 27.329999923706055, + "Close": 27.145000457763672, + "Volume": 5700 + }, + { + "Date": "2026-03-26", + "Open": 27.139999389648438, + "Close": 27.10700035095215, + "Volume": 6900 + }, + { + "Date": "2026-03-27", + "Open": 27.020000457763672, + "Close": 26.913000106811523, + "Volume": 2300 + }, + { + "Date": "2026-03-30", + "Open": 27.239999771118164, + "Close": 26.985000610351562, + "Volume": 4300 + }, + { + "Date": "2026-03-31", + "Open": 27.489999771118164, + "Close": 27.34600067138672, + "Volume": 9200 + }, + { + "Date": "2026-04-01", + "Open": 27.5, + "Close": 27.548999786376953, + "Volume": 11200 + }, + { + "Date": "2026-04-02", + "Open": 27.389999389648438, + "Close": 27.823999404907227, + "Volume": 7100 + }, + { + "Date": "2026-04-06", + "Open": 27.829999923706055, + "Close": 27.81399917602539, + "Volume": 4000 + }, + { + "Date": "2026-04-07", + "Open": 27.84000015258789, + "Close": 27.947999954223633, + "Volume": 12400 + }, + { + "Date": "2026-04-08", + "Open": 28.6299991607666, + "Close": 28.399999618530273, + "Volume": 6008 + } + ], + "RELX": [ + { + "Date": "2025-11-26", + "Open": 40.209999084472656, + "Close": 40.18000030517578, + "Volume": 1450500 + }, + { + "Date": "2025-11-28", + "Open": 40.13999938964844, + "Close": 40.209999084472656, + "Volume": 1047600 + }, + { + "Date": "2025-12-01", + "Open": 39.95000076293945, + "Close": 39.720001220703125, + "Volume": 3584200 + }, + { + "Date": "2025-12-02", + "Open": 39.650001525878906, + "Close": 39.72999954223633, + "Volume": 3967000 + }, + { + "Date": "2025-12-03", + "Open": 40.029998779296875, + "Close": 40.189998626708984, + "Volume": 2138100 + }, + { + "Date": "2025-12-04", + "Open": 40.630001068115234, + "Close": 40.540000915527344, + "Volume": 1623700 + }, + { + "Date": "2025-12-05", + "Open": 40.68000030517578, + "Close": 40.31999969482422, + "Volume": 2278000 + }, + { + "Date": "2025-12-08", + "Open": 39.79999923706055, + "Close": 39.47999954223633, + "Volume": 1707000 + }, + { + "Date": "2025-12-09", + "Open": 40.029998779296875, + "Close": 39.540000915527344, + "Volume": 1762300 + }, + { + "Date": "2025-12-10", + "Open": 39.869998931884766, + "Close": 40.08000183105469, + "Volume": 2416200 + }, + { + "Date": "2025-12-11", + "Open": 40.099998474121094, + "Close": 40.279998779296875, + "Volume": 1699200 + }, + { + "Date": "2025-12-12", + "Open": 40.25, + "Close": 40.380001068115234, + "Volume": 1448800 + }, + { + "Date": "2025-12-15", + "Open": 41.06999969482422, + "Close": 41.08000183105469, + "Volume": 1886200 + }, + { + "Date": "2025-12-16", + "Open": 40.52000045776367, + "Close": 40.81999969482422, + "Volume": 1405500 + }, + { + "Date": "2025-12-17", + "Open": 40.619998931884766, + "Close": 40.560001373291016, + "Volume": 2314100 + }, + { + "Date": "2025-12-18", + "Open": 40.75, + "Close": 40.650001525878906, + "Volume": 2518300 + }, + { + "Date": "2025-12-19", + "Open": 40.72999954223633, + "Close": 40.72999954223633, + "Volume": 2306100 + }, + { + "Date": "2025-12-22", + "Open": 40.90999984741211, + "Close": 40.97999954223633, + "Volume": 1807000 + }, + { + "Date": "2025-12-23", + "Open": 41.0, + "Close": 41.130001068115234, + "Volume": 1354200 + }, + { + "Date": "2025-12-24", + "Open": 41.08000183105469, + "Close": 41.09000015258789, + "Volume": 408000 + }, + { + "Date": "2025-12-26", + "Open": 41.119998931884766, + "Close": 41.11000061035156, + "Volume": 750700 + }, + { + "Date": "2025-12-29", + "Open": 41.33000183105469, + "Close": 41.380001068115234, + "Volume": 1251800 + }, + { + "Date": "2025-12-30", + "Open": 41.029998779296875, + "Close": 41.11000061035156, + "Volume": 997700 + }, + { + "Date": "2025-12-31", + "Open": 40.79999923706055, + "Close": 40.41999816894531, + "Volume": 1451500 + }, + { + "Date": "2026-01-02", + "Open": 40.75, + "Close": 39.79999923706055, + "Volume": 2550400 + }, + { + "Date": "2026-01-05", + "Open": 40.88999938964844, + "Close": 42.11000061035156, + "Volume": 2758700 + }, + { + "Date": "2026-01-06", + "Open": 41.36000061035156, + "Close": 41.68000030517578, + "Volume": 1748300 + }, + { + "Date": "2026-01-07", + "Open": 42.95000076293945, + "Close": 42.18000030517578, + "Volume": 2581800 + }, + { + "Date": "2026-01-08", + "Open": 41.84000015258789, + "Close": 42.349998474121094, + "Volume": 2723100 + }, + { + "Date": "2026-01-09", + "Open": 42.4900016784668, + "Close": 43.13999938964844, + "Volume": 2871600 + }, + { + "Date": "2026-01-12", + "Open": 43.13999938964844, + "Close": 42.77000045776367, + "Volume": 3573500 + }, + { + "Date": "2026-01-13", + "Open": 42.779998779296875, + "Close": 42.189998626708984, + "Volume": 1555900 + }, + { + "Date": "2026-01-14", + "Open": 41.900001525878906, + "Close": 41.91999816894531, + "Volume": 1755700 + }, + { + "Date": "2026-01-15", + "Open": 41.7599983215332, + "Close": 41.849998474121094, + "Volume": 2015000 + }, + { + "Date": "2026-01-16", + "Open": 41.630001068115234, + "Close": 41.630001068115234, + "Volume": 1361400 + }, + { + "Date": "2026-01-20", + "Open": 40.380001068115234, + "Close": 40.290000915527344, + "Volume": 8638400 + }, + { + "Date": "2026-01-21", + "Open": 39.83000183105469, + "Close": 40.31999969482422, + "Volume": 2485700 + }, + { + "Date": "2026-01-22", + "Open": 39.18000030517578, + "Close": 39.84000015258789, + "Volume": 3067700 + }, + { + "Date": "2026-01-23", + "Open": 39.459999084472656, + "Close": 39.900001525878906, + "Volume": 2173600 + }, + { + "Date": "2026-01-26", + "Open": 39.59000015258789, + "Close": 39.5099983215332, + "Volume": 2088600 + }, + { + "Date": "2026-01-27", + "Open": 39.18000030517578, + "Close": 38.36000061035156, + "Volume": 3944500 + }, + { + "Date": "2026-01-28", + "Open": 37.63999938964844, + "Close": 37.380001068115234, + "Volume": 3919900 + }, + { + "Date": "2026-01-29", + "Open": 36.540000915527344, + "Close": 36.16999816894531, + "Volume": 5475900 + }, + { + "Date": "2026-01-30", + "Open": 35.959999084472656, + "Close": 35.79999923706055, + "Volume": 3475100 + }, + { + "Date": "2026-02-02", + "Open": 36.09000015258789, + "Close": 35.529998779296875, + "Volume": 2399400 + }, + { + "Date": "2026-02-03", + "Open": 30.5, + "Close": 30.510000228881836, + "Volume": 8406600 + }, + { + "Date": "2026-02-04", + "Open": 29.739999771118164, + "Close": 29.780000686645508, + "Volume": 7426400 + }, + { + "Date": "2026-02-05", + "Open": 31.149999618530273, + "Close": 30.09000015258789, + "Volume": 10650300 + }, + { + "Date": "2026-02-06", + "Open": 29.399999618530273, + "Close": 29.3799991607666, + "Volume": 4854900 + }, + { + "Date": "2026-02-09", + "Open": 29.739999771118164, + "Close": 29.479999542236328, + "Volume": 4014500 + }, + { + "Date": "2026-02-10", + "Open": 29.170000076293945, + "Close": 29.290000915527344, + "Volume": 3942700 + }, + { + "Date": "2026-02-11", + "Open": 28.030000686645508, + "Close": 27.729999542236328, + "Volume": 4423400 + }, + { + "Date": "2026-02-12", + "Open": 28.31999969482422, + "Close": 28.809999465942383, + "Volume": 8034200 + }, + { + "Date": "2026-02-13", + "Open": 30.65999984741211, + "Close": 31.059999465942383, + "Volume": 8402800 + }, + { + "Date": "2026-02-17", + "Open": 30.700000762939453, + "Close": 30.450000762939453, + "Volume": 4648700 + }, + { + "Date": "2026-02-18", + "Open": 30.309999465942383, + "Close": 30.549999237060547, + "Volume": 3263300 + }, + { + "Date": "2026-02-19", + "Open": 31.68000030517578, + "Close": 30.989999771118164, + "Volume": 6323500 + }, + { + "Date": "2026-02-20", + "Open": 31.09000015258789, + "Close": 31.459999084472656, + "Volume": 3068900 + }, + { + "Date": "2026-02-23", + "Open": 31.0, + "Close": 30.5, + "Volume": 3927100 + }, + { + "Date": "2026-02-24", + "Open": 30.329999923706055, + "Close": 31.219999313354492, + "Volume": 10007200 + }, + { + "Date": "2026-02-25", + "Open": 32.58000183105469, + "Close": 32.689998626708984, + "Volume": 5672800 + }, + { + "Date": "2026-02-26", + "Open": 34.15999984741211, + "Close": 34.060001373291016, + "Volume": 11391900 + }, + { + "Date": "2026-02-27", + "Open": 34.689998626708984, + "Close": 34.790000915527344, + "Volume": 4941600 + }, + { + "Date": "2026-03-02", + "Open": 34.45000076293945, + "Close": 34.68000030517578, + "Volume": 3422500 + }, + { + "Date": "2026-03-03", + "Open": 33.90999984741211, + "Close": 34.939998626708984, + "Volume": 4254700 + }, + { + "Date": "2026-03-04", + "Open": 34.38999938964844, + "Close": 34.18000030517578, + "Volume": 3461500 + }, + { + "Date": "2026-03-05", + "Open": 34.2400016784668, + "Close": 35.18000030517578, + "Volume": 3461300 + }, + { + "Date": "2026-03-06", + "Open": 35.31999969482422, + "Close": 35.68000030517578, + "Volume": 3347300 + }, + { + "Date": "2026-03-09", + "Open": 35.18000030517578, + "Close": 35.68000030517578, + "Volume": 3696800 + }, + { + "Date": "2026-03-10", + "Open": 35.880001068115234, + "Close": 35.189998626708984, + "Volume": 3978200 + }, + { + "Date": "2026-03-11", + "Open": 35.2400016784668, + "Close": 34.7599983215332, + "Volume": 3032900 + }, + { + "Date": "2026-03-12", + "Open": 34.849998474121094, + "Close": 34.18000030517578, + "Volume": 2970500 + }, + { + "Date": "2026-03-13", + "Open": 34.16999816894531, + "Close": 34.13999938964844, + "Volume": 2475000 + }, + { + "Date": "2026-03-16", + "Open": 33.90999984741211, + "Close": 34.470001220703125, + "Volume": 2301000 + }, + { + "Date": "2026-03-17", + "Open": 34.290000915527344, + "Close": 34.290000915527344, + "Volume": 8221900 + }, + { + "Date": "2026-03-18", + "Open": 34.400001525878906, + "Close": 33.86000061035156, + "Volume": 5362000 + }, + { + "Date": "2026-03-19", + "Open": 33.59000015258789, + "Close": 33.81999969482422, + "Volume": 3224700 + }, + { + "Date": "2026-03-20", + "Open": 33.65999984741211, + "Close": 33.36000061035156, + "Volume": 3842900 + }, + { + "Date": "2026-03-23", + "Open": 33.65999984741211, + "Close": 33.810001373291016, + "Volume": 5052200 + }, + { + "Date": "2026-03-24", + "Open": 33.18000030517578, + "Close": 32.459999084472656, + "Volume": 4813300 + }, + { + "Date": "2026-03-25", + "Open": 32.459999084472656, + "Close": 32.470001220703125, + "Volume": 4104300 + }, + { + "Date": "2026-03-26", + "Open": 31.860000610351562, + "Close": 32.06999969482422, + "Volume": 4225900 + }, + { + "Date": "2026-03-27", + "Open": 32.0, + "Close": 31.969999313354492, + "Volume": 2977500 + }, + { + "Date": "2026-03-30", + "Open": 32.25, + "Close": 32.75, + "Volume": 3177200 + }, + { + "Date": "2026-03-31", + "Open": 33.02000045776367, + "Close": 33.150001525878906, + "Volume": 3081100 + }, + { + "Date": "2026-04-01", + "Open": 33.2400016784668, + "Close": 33.22999954223633, + "Volume": 2926200 + }, + { + "Date": "2026-04-02", + "Open": 33.16999816894531, + "Close": 33.59000015258789, + "Volume": 2839300 + }, + { + "Date": "2026-04-06", + "Open": 33.45000076293945, + "Close": 33.61000061035156, + "Volume": 1422600 + }, + { + "Date": "2026-04-07", + "Open": 33.810001373291016, + "Close": 33.36000061035156, + "Volume": 2784200 + }, + { + "Date": "2026-04-08", + "Open": 34.54999923706055, + "Close": 34.439998626708984, + "Volume": 881271 + } + ], + "RCL": [ + { + "Date": "2025-11-26", + "Open": 264.14680944195476, + "Close": 263.4033203125, + "Volume": 1517900 + }, + { + "Date": "2025-11-28", + "Open": 264.6821182465889, + "Close": 263.9386291503906, + "Volume": 648300 + }, + { + "Date": "2025-12-01", + "Open": 260.22117059062504, + "Close": 264.28558349609375, + "Volume": 1526000 + }, + { + "Date": "2025-12-02", + "Open": 265.22733675846257, + "Close": 262.7787780761719, + "Volume": 2105600 + }, + { + "Date": "2025-12-03", + "Open": 261.11334799989646, + "Close": 263.4627685546875, + "Volume": 1446400 + }, + { + "Date": "2025-12-04", + "Open": 259.88415205778637, + "Close": 257.01922607421875, + "Volume": 2599200 + }, + { + "Date": "2025-12-05", + "Open": 257.5743627301547, + "Close": 255.4232177734375, + "Volume": 2389900 + }, + { + "Date": "2025-12-08", + "Open": 254.59051555645777, + "Close": 250.2187957763672, + "Volume": 2840100 + }, + { + "Date": "2025-12-09", + "Open": 246.471597789256, + "Close": 246.16429138183594, + "Volume": 2055000 + }, + { + "Date": "2025-12-10", + "Open": 247.81979648598121, + "Close": 258.1195983886719, + "Volume": 2952800 + }, + { + "Date": "2025-12-11", + "Open": 261.50002411031886, + "Close": 277.27191162109375, + "Volume": 4466500 + }, + { + "Date": "2025-12-12", + "Open": 278.9372907041066, + "Close": 276.43914794921875, + "Volume": 2135600 + }, + { + "Date": "2025-12-15", + "Open": 278.1640672620635, + "Close": 284.7265930175781, + "Volume": 3234700 + }, + { + "Date": "2025-12-16", + "Open": 284.8951214319832, + "Close": 279.066162109375, + "Volume": 2177100 + }, + { + "Date": "2025-12-17", + "Open": 280.5234216051864, + "Close": 282.40692138671875, + "Volume": 2568100 + }, + { + "Date": "2025-12-18", + "Open": 284.50852045256653, + "Close": 284.2408752441406, + "Volume": 2318600 + }, + { + "Date": "2025-12-19", + "Open": 282.7538794251465, + "Close": 291.0412902832031, + "Volume": 4774900 + }, + { + "Date": "2025-12-22", + "Open": 292.4390559227774, + "Close": 298.11932373046875, + "Volume": 1988600 + }, + { + "Date": "2025-12-23", + "Open": 297.891281875019, + "Close": 289.7525634765625, + "Volume": 1713100 + }, + { + "Date": "2025-12-24", + "Open": 289.4651201881274, + "Close": 291.56671142578125, + "Volume": 585300 + }, + { + "Date": "2025-12-26", + "Open": 291.2284970340523, + "Close": 284.15618896484375, + "Volume": 986200 + }, + { + "Date": "2025-12-29", + "Open": 283.5394347499033, + "Close": 281.19195556640625, + "Volume": 1303500 + }, + { + "Date": "2025-12-30", + "Open": 280.624971672587, + "Close": 280.20721435546875, + "Volume": 921100 + }, + { + "Date": "2025-12-31", + "Open": 280.5255037069682, + "Close": 277.44195556640625, + "Volume": 1026100 + }, + { + "Date": "2026-01-02", + "Open": 277.0241564086696, + "Close": 281.7589416503906, + "Volume": 1340300 + }, + { + "Date": "2026-01-05", + "Open": 279.5109295650254, + "Close": 278.6753845214844, + "Volume": 2289500 + }, + { + "Date": "2026-01-06", + "Open": 280.5254958615013, + "Close": 296.1721496582031, + "Volume": 2132100 + }, + { + "Date": "2026-01-07", + "Open": 294.3319450304714, + "Close": 300.8174133300781, + "Volume": 2363700 + }, + { + "Date": "2026-01-08", + "Open": 300.39964561782983, + "Close": 302.71728515625, + "Volume": 2653200 + }, + { + "Date": "2026-01-09", + "Open": 304.1496575951492, + "Close": 309.84930419921875, + "Volume": 1766600 + }, + { + "Date": "2026-01-12", + "Open": 304.8757788757111, + "Close": 299.53424072265625, + "Volume": 1596300 + }, + { + "Date": "2026-01-13", + "Open": 292.69069445587917, + "Close": 290.1741027832031, + "Volume": 2504900 + }, + { + "Date": "2026-01-14", + "Open": 284.4844296758962, + "Close": 277.8497619628906, + "Volume": 3102800 + }, + { + "Date": "2026-01-15", + "Open": 280.505631229214, + "Close": 276.63623046875, + "Volume": 1615200 + }, + { + "Date": "2026-01-16", + "Open": 275.27347539983697, + "Close": 274.54736328125, + "Volume": 2074600 + }, + { + "Date": "2026-01-20", + "Open": 265.58510358864373, + "Close": 268.57916259765625, + "Volume": 2911500 + }, + { + "Date": "2026-01-21", + "Open": 270.0413883930026, + "Close": 276.29803466796875, + "Volume": 2275300 + }, + { + "Date": "2026-01-22", + "Open": 280.50562846548996, + "Close": 284.03680419921875, + "Volume": 2349000 + }, + { + "Date": "2026-01-23", + "Open": 282.43535773838477, + "Close": 284.5938415527344, + "Volume": 2442000 + }, + { + "Date": "2026-01-26", + "Open": 286.1256728187317, + "Close": 291.5965270996094, + "Volume": 2283600 + }, + { + "Date": "2026-01-27", + "Open": 292.5017001537841, + "Close": 289.0401306152344, + "Volume": 2296500 + }, + { + "Date": "2026-01-28", + "Open": 290.53218547360285, + "Close": 290.05474853515625, + "Volume": 3746700 + }, + { + "Date": "2026-01-29", + "Open": 314.47463559780243, + "Close": 344.1465759277344, + "Volume": 7713700 + }, + { + "Date": "2026-01-30", + "Open": 335.75130332577095, + "Close": 322.9295959472656, + "Volume": 3353900 + }, + { + "Date": "2026-02-02", + "Open": 325.24727367528516, + "Close": 332.27978515625, + "Volume": 2168200 + }, + { + "Date": "2026-02-03", + "Open": 331.6332519619636, + "Close": 324.5609436035156, + "Volume": 2291700 + }, + { + "Date": "2026-02-04", + "Open": 328.25126891934343, + "Close": 326.9084167480469, + "Volume": 1663200 + }, + { + "Date": "2026-02-05", + "Open": 325.7744574377934, + "Close": 324.3619689941406, + "Volume": 1954100 + }, + { + "Date": "2026-02-06", + "Open": 327.53508330893374, + "Close": 346.1558837890625, + "Volume": 1787600 + }, + { + "Date": "2026-02-09", + "Open": 343.171757416338, + "Close": 346.1856994628906, + "Volume": 1972000 + }, + { + "Date": "2026-02-10", + "Open": 346.8024163154981, + "Close": 345.4595642089844, + "Volume": 1945800 + }, + { + "Date": "2026-02-11", + "Open": 346.0464678329698, + "Close": 331.98138427734375, + "Volume": 2739600 + }, + { + "Date": "2026-02-12", + "Open": 337.12400174375864, + "Close": 331.0364074707031, + "Volume": 2026900 + }, + { + "Date": "2026-02-13", + "Open": 327.65441906856904, + "Close": 317.9162902832031, + "Volume": 2393000 + }, + { + "Date": "2026-02-17", + "Open": 322.2830541332779, + "Close": 322.0144958496094, + "Volume": 2282400 + }, + { + "Date": "2026-02-18", + "Open": 319.0005660858617, + "Close": 317.1305236816406, + "Volume": 1726900 + }, + { + "Date": "2026-02-19", + "Open": 314.58406836583634, + "Close": 308.70538330078125, + "Volume": 1765800 + }, + { + "Date": "2026-02-20", + "Open": 307.591325708955, + "Close": 313.4202575683594, + "Volume": 1641800 + }, + { + "Date": "2026-02-23", + "Open": 313.2511790949308, + "Close": 301.0362548828125, + "Volume": 2716500 + }, + { + "Date": "2026-02-24", + "Open": 300.9168863106713, + "Close": 314.82281494140625, + "Volume": 2983400 + }, + { + "Date": "2026-02-25", + "Open": 317.6278552247967, + "Close": 311.3413391113281, + "Volume": 1946200 + }, + { + "Date": "2026-02-26", + "Open": 312.34601023478086, + "Close": 317.2498779296875, + "Volume": 2450100 + }, + { + "Date": "2026-02-27", + "Open": 307.77035978351677, + "Close": 309.3121337890625, + "Volume": 2986500 + }, + { + "Date": "2026-03-02", + "Open": 290.4029141425113, + "Close": 299.24578857421875, + "Volume": 4018200 + }, + { + "Date": "2026-03-03", + "Open": 287.47847999329224, + "Close": 299.7132873535156, + "Volume": 3642900 + }, + { + "Date": "2026-03-04", + "Open": 302.2199418472578, + "Close": 285.6880187988281, + "Volume": 2075900 + }, + { + "Date": "2026-03-05", + "Open": 283.70855486473226, + "Close": 281.55999755859375, + "Volume": 3091500 + }, + { + "Date": "2026-03-06", + "Open": 270.7699890136719, + "Close": 278.0799865722656, + "Volume": 3936700 + }, + { + "Date": "2026-03-09", + "Open": 268.0299987792969, + "Close": 290.54998779296875, + "Volume": 5464200 + }, + { + "Date": "2026-03-10", + "Open": 286.5, + "Close": 285.0299987792969, + "Volume": 2888500 + }, + { + "Date": "2026-03-11", + "Open": 286.1000061035156, + "Close": 286.5199890136719, + "Volume": 1748500 + }, + { + "Date": "2026-03-12", + "Open": 281.0, + "Close": 266.489990234375, + "Volume": 2642300 + }, + { + "Date": "2026-03-13", + "Open": 271.2900085449219, + "Close": 272.5400085449219, + "Volume": 2248400 + }, + { + "Date": "2026-03-16", + "Open": 280.0, + "Close": 280.80999755859375, + "Volume": 2442500 + }, + { + "Date": "2026-03-17", + "Open": 285.3500061035156, + "Close": 277.8999938964844, + "Volume": 2000600 + }, + { + "Date": "2026-03-18", + "Open": 275.0, + "Close": 269.5199890136719, + "Volume": 2269700 + }, + { + "Date": "2026-03-19", + "Open": 268.739990234375, + "Close": 272.0, + "Volume": 2244600 + }, + { + "Date": "2026-03-20", + "Open": 272.0, + "Close": 263.6499938964844, + "Volume": 4189300 + }, + { + "Date": "2026-03-23", + "Open": 276.6600036621094, + "Close": 278.9599914550781, + "Volume": 3534100 + }, + { + "Date": "2026-03-24", + "Open": 273.3999938964844, + "Close": 273.3900146484375, + "Volume": 1954900 + }, + { + "Date": "2026-03-25", + "Open": 281.0, + "Close": 279.010009765625, + "Volume": 1519100 + }, + { + "Date": "2026-03-26", + "Open": 275.6700134277344, + "Close": 274.0, + "Volume": 1880200 + }, + { + "Date": "2026-03-27", + "Open": 269.8900146484375, + "Close": 261.79998779296875, + "Volume": 2217800 + }, + { + "Date": "2026-03-30", + "Open": 263.5799865722656, + "Close": 261.3699951171875, + "Volume": 1727600 + }, + { + "Date": "2026-03-31", + "Open": 267.4599914550781, + "Close": 275.17999267578125, + "Volume": 2649900 + }, + { + "Date": "2026-04-01", + "Open": 282.8500061035156, + "Close": 282.05999755859375, + "Volume": 2272100 + }, + { + "Date": "2026-04-02", + "Open": 271.7900085449219, + "Close": 273.5899963378906, + "Volume": 2243100 + }, + { + "Date": "2026-04-06", + "Open": 272.0, + "Close": 275.70001220703125, + "Volume": 1752600 + }, + { + "Date": "2026-04-07", + "Open": 270.8399963378906, + "Close": 267.7099914550781, + "Volume": 2233300 + }, + { + "Date": "2026-04-08", + "Open": 294.3399963378906, + "Close": 285.864990234375, + "Volume": 1694010 + } + ], + "RIVN": [ + { + "Date": "2025-11-26", + "Open": 15.609999656677246, + "Close": 16.18000030517578, + "Volume": 35451200 + }, + { + "Date": "2025-11-28", + "Open": 16.389999389648438, + "Close": 16.860000610351562, + "Volume": 18543000 + }, + { + "Date": "2025-12-01", + "Open": 16.549999237060547, + "Close": 17.15999984741211, + "Volume": 43381000 + }, + { + "Date": "2025-12-02", + "Open": 17.229999542236328, + "Close": 17.229999542236328, + "Volume": 34438900 + }, + { + "Date": "2025-12-03", + "Open": 17.200000762939453, + "Close": 17.530000686645508, + "Volume": 31993600 + }, + { + "Date": "2025-12-04", + "Open": 17.610000610351562, + "Close": 18.059999465942383, + "Volume": 39172100 + }, + { + "Date": "2025-12-05", + "Open": 18.079999923706055, + "Close": 17.950000762939453, + "Volume": 40574600 + }, + { + "Date": "2025-12-08", + "Open": 17.565000534057617, + "Close": 17.610000610351562, + "Volume": 41828700 + }, + { + "Date": "2025-12-09", + "Open": 17.469999313354492, + "Close": 17.709999084472656, + "Volume": 21450700 + }, + { + "Date": "2025-12-10", + "Open": 17.6299991607666, + "Close": 17.5, + "Volume": 48017200 + }, + { + "Date": "2025-12-11", + "Open": 17.415000915527344, + "Close": 16.43000030517578, + "Volume": 97129800 + }, + { + "Date": "2025-12-12", + "Open": 16.81999969482422, + "Close": 18.420000076293945, + "Volume": 103734200 + }, + { + "Date": "2025-12-15", + "Open": 18.610000610351562, + "Close": 18.700000762939453, + "Volume": 64341000 + }, + { + "Date": "2025-12-16", + "Open": 18.6299991607666, + "Close": 17.899999618530273, + "Volume": 46207200 + }, + { + "Date": "2025-12-17", + "Open": 18.100000381469727, + "Close": 17.6299991607666, + "Volume": 32172700 + }, + { + "Date": "2025-12-18", + "Open": 18.260000228881836, + "Close": 20.280000686645508, + "Volume": 67245400 + }, + { + "Date": "2025-12-19", + "Open": 20.309999465942383, + "Close": 22.450000762939453, + "Volume": 106165100 + }, + { + "Date": "2025-12-22", + "Open": 22.469999313354492, + "Close": 21.75, + "Volume": 38448500 + }, + { + "Date": "2025-12-23", + "Open": 21.690000534057617, + "Close": 21.18000030517578, + "Volume": 38763700 + }, + { + "Date": "2025-12-24", + "Open": 21.110000610351562, + "Close": 21.1299991607666, + "Volume": 10629600 + }, + { + "Date": "2025-12-26", + "Open": 21.219999313354492, + "Close": 20.899999618530273, + "Volume": 20503000 + }, + { + "Date": "2025-12-29", + "Open": 20.639999389648438, + "Close": 20.670000076293945, + "Volume": 20707600 + }, + { + "Date": "2025-12-30", + "Open": 20.68000030517578, + "Close": 19.59000015258789, + "Volume": 38607700 + }, + { + "Date": "2025-12-31", + "Open": 19.6200008392334, + "Close": 19.709999084472656, + "Volume": 21573800 + }, + { + "Date": "2026-01-02", + "Open": 19.780000686645508, + "Close": 19.40999984741211, + "Volume": 42740200 + }, + { + "Date": "2026-01-05", + "Open": 19.469999313354492, + "Close": 19.59000015258789, + "Volume": 31071500 + }, + { + "Date": "2026-01-06", + "Open": 19.639999389648438, + "Close": 19.530000686645508, + "Volume": 34687800 + }, + { + "Date": "2026-01-07", + "Open": 19.459999084472656, + "Close": 20.059999465942383, + "Volume": 42136800 + }, + { + "Date": "2026-01-08", + "Open": 19.905000686645508, + "Close": 19.889999389648438, + "Volume": 36672600 + }, + { + "Date": "2026-01-09", + "Open": 19.94499969482422, + "Close": 19.219999313354492, + "Volume": 32467400 + }, + { + "Date": "2026-01-12", + "Open": 18.725000381469727, + "Close": 19.149999618530273, + "Volume": 29279100 + }, + { + "Date": "2026-01-13", + "Open": 19.100000381469727, + "Close": 18.850000381469727, + "Volume": 24788400 + }, + { + "Date": "2026-01-14", + "Open": 18.2450008392334, + "Close": 17.5, + "Volume": 53011100 + }, + { + "Date": "2026-01-15", + "Open": 17.479999542236328, + "Close": 17.059999465942383, + "Volume": 29245400 + }, + { + "Date": "2026-01-16", + "Open": 17.19499969482422, + "Close": 16.670000076293945, + "Volume": 26925000 + }, + { + "Date": "2026-01-20", + "Open": 16.225000381469727, + "Close": 16.15999984741211, + "Volume": 29808100 + }, + { + "Date": "2026-01-21", + "Open": 16.420000076293945, + "Close": 16.469999313354492, + "Volume": 23601500 + }, + { + "Date": "2026-01-22", + "Open": 16.530000686645508, + "Close": 16.31999969482422, + "Volume": 20350000 + }, + { + "Date": "2026-01-23", + "Open": 16.329999923706055, + "Close": 15.949999809265137, + "Volume": 20442100 + }, + { + "Date": "2026-01-26", + "Open": 15.821000099182129, + "Close": 15.75, + "Volume": 17863800 + }, + { + "Date": "2026-01-27", + "Open": 15.8149995803833, + "Close": 15.270000457763672, + "Volume": 21218500 + }, + { + "Date": "2026-01-28", + "Open": 15.430000305175781, + "Close": 15.199999809265137, + "Volume": 19042100 + }, + { + "Date": "2026-01-29", + "Open": 15.335000038146973, + "Close": 15.170000076293945, + "Volume": 23475000 + }, + { + "Date": "2026-01-30", + "Open": 15.100000381469727, + "Close": 14.75, + "Volume": 25350700 + }, + { + "Date": "2026-02-02", + "Open": 14.694999694824219, + "Close": 14.4399995803833, + "Volume": 19269300 + }, + { + "Date": "2026-02-03", + "Open": 14.449999809265137, + "Close": 14.40999984741211, + "Volume": 25673300 + }, + { + "Date": "2026-02-04", + "Open": 14.5600004196167, + "Close": 14.369999885559082, + "Volume": 23370800 + }, + { + "Date": "2026-02-05", + "Open": 14.109999656677246, + "Close": 13.729999542236328, + "Volume": 29469100 + }, + { + "Date": "2026-02-06", + "Open": 13.835000038146973, + "Close": 14.800000190734863, + "Volume": 31308200 + }, + { + "Date": "2026-02-09", + "Open": 14.819999694824219, + "Close": 14.6899995803833, + "Volume": 31858800 + }, + { + "Date": "2026-02-10", + "Open": 14.930000305175781, + "Close": 14.960000038146973, + "Volume": 37616400 + }, + { + "Date": "2026-02-11", + "Open": 15.15999984741211, + "Close": 14.760000228881836, + "Volume": 27135500 + }, + { + "Date": "2026-02-12", + "Open": 14.760000228881836, + "Close": 14.0, + "Volume": 38024300 + }, + { + "Date": "2026-02-13", + "Open": 17.770000457763672, + "Close": 17.729999542236328, + "Volume": 127927300 + }, + { + "Date": "2026-02-17", + "Open": 17.389999389648438, + "Close": 16.469999313354492, + "Volume": 55972100 + }, + { + "Date": "2026-02-18", + "Open": 16.4950008392334, + "Close": 16.149999618530273, + "Volume": 30101700 + }, + { + "Date": "2026-02-19", + "Open": 15.930000305175781, + "Close": 15.59000015258789, + "Volume": 28703600 + }, + { + "Date": "2026-02-20", + "Open": 15.335000038146973, + "Close": 15.270000457763672, + "Volume": 20860500 + }, + { + "Date": "2026-02-23", + "Open": 15.085000038146973, + "Close": 14.960000038146973, + "Volume": 17459800 + }, + { + "Date": "2026-02-24", + "Open": 15.095000267028809, + "Close": 15.119999885559082, + "Volume": 21025300 + }, + { + "Date": "2026-02-25", + "Open": 15.300000190734863, + "Close": 15.25, + "Volume": 19283200 + }, + { + "Date": "2026-02-26", + "Open": 15.180000305175781, + "Close": 15.609999656677246, + "Volume": 23469700 + }, + { + "Date": "2026-02-27", + "Open": 15.34000015258789, + "Close": 15.329999923706055, + "Volume": 34214300 + }, + { + "Date": "2026-03-02", + "Open": 15.0, + "Close": 15.010000228881836, + "Volume": 20187700 + }, + { + "Date": "2026-03-03", + "Open": 14.729999542236328, + "Close": 15.100000381469727, + "Volume": 25283000 + }, + { + "Date": "2026-03-04", + "Open": 14.979999542236328, + "Close": 14.920000076293945, + "Volume": 23847600 + }, + { + "Date": "2026-03-05", + "Open": 14.614999771118164, + "Close": 15.1899995803833, + "Volume": 27696900 + }, + { + "Date": "2026-03-06", + "Open": 14.819999694824219, + "Close": 15.369999885559082, + "Volume": 24930200 + }, + { + "Date": "2026-03-09", + "Open": 15.114999771118164, + "Close": 15.869999885559082, + "Volume": 25666200 + }, + { + "Date": "2026-03-10", + "Open": 16.700000762939453, + "Close": 16.540000915527344, + "Volume": 51139300 + }, + { + "Date": "2026-03-11", + "Open": 16.545000076293945, + "Close": 16.649999618530273, + "Volume": 21360700 + }, + { + "Date": "2026-03-12", + "Open": 16.600000381469727, + "Close": 15.300000190734863, + "Volume": 37373900 + }, + { + "Date": "2026-03-13", + "Open": 15.270000457763672, + "Close": 14.859999656677246, + "Volume": 30983100 + }, + { + "Date": "2026-03-16", + "Open": 15.03499984741211, + "Close": 15.329999923706055, + "Volume": 25041500 + }, + { + "Date": "2026-03-17", + "Open": 15.3100004196167, + "Close": 15.819999694824219, + "Volume": 22536900 + }, + { + "Date": "2026-03-18", + "Open": 15.649999618530273, + "Close": 15.529999732971191, + "Volume": 19144700 + }, + { + "Date": "2026-03-19", + "Open": 16.559999465942383, + "Close": 16.1200008392334, + "Volume": 78928100 + }, + { + "Date": "2026-03-20", + "Open": 15.960000038146973, + "Close": 14.90999984741211, + "Volume": 51016900 + }, + { + "Date": "2026-03-23", + "Open": 15.350000381469727, + "Close": 15.770000457763672, + "Volume": 37348000 + }, + { + "Date": "2026-03-24", + "Open": 15.472000122070312, + "Close": 16.100000381469727, + "Volume": 19443600 + }, + { + "Date": "2026-03-25", + "Open": 16.260000228881836, + "Close": 15.619999885559082, + "Volume": 20330900 + }, + { + "Date": "2026-03-26", + "Open": 15.420000076293945, + "Close": 15.210000038146973, + "Volume": 16862800 + }, + { + "Date": "2026-03-27", + "Open": 15.180000305175781, + "Close": 14.770000457763672, + "Volume": 22351500 + }, + { + "Date": "2026-03-30", + "Open": 14.899999618530273, + "Close": 14.489999771118164, + "Volume": 19715400 + }, + { + "Date": "2026-03-31", + "Open": 14.5600004196167, + "Close": 15.050000190734863, + "Volume": 24085900 + }, + { + "Date": "2026-04-01", + "Open": 15.53499984741211, + "Close": 14.9399995803833, + "Volume": 22177900 + }, + { + "Date": "2026-04-02", + "Open": 14.9399995803833, + "Close": 15.399999618530273, + "Volume": 20720100 + }, + { + "Date": "2026-04-06", + "Open": 15.390000343322754, + "Close": 15.289999961853027, + "Volume": 22766800 + }, + { + "Date": "2026-04-07", + "Open": 15.100000381469727, + "Close": 14.6899995803833, + "Volume": 26781600 + }, + { + "Date": "2026-04-08", + "Open": 15.489999771118164, + "Close": 15.005000114440918, + "Volume": 9622297 + } + ], + "RGA": [ + { + "Date": "2025-11-26", + "Open": 189.3651374355462, + "Close": 189.95263671875, + "Volume": 313800 + }, + { + "Date": "2025-11-28", + "Open": 188.81746432774773, + "Close": 189.06640625, + "Volume": 161300 + }, + { + "Date": "2025-12-01", + "Open": 189.2655746803843, + "Close": 191.87448120117188, + "Volume": 416200 + }, + { + "Date": "2025-12-02", + "Open": 192.33253474444962, + "Close": 191.80477905273438, + "Volume": 410900 + }, + { + "Date": "2025-12-03", + "Open": 191.5857042748544, + "Close": 188.5187530517578, + "Volume": 502600 + }, + { + "Date": "2025-12-04", + "Open": 187.49309135652555, + "Close": 191.79481506347656, + "Volume": 528700 + }, + { + "Date": "2025-12-05", + "Open": 191.60562596593005, + "Close": 191.94418334960938, + "Volume": 494800 + }, + { + "Date": "2025-12-08", + "Open": 191.4263834803694, + "Close": 187.84161376953125, + "Volume": 406600 + }, + { + "Date": "2025-12-09", + "Open": 188.4789176444984, + "Close": 192.20309448242188, + "Volume": 457000 + }, + { + "Date": "2025-12-10", + "Open": 192.34249756744913, + "Close": 196.83340454101562, + "Volume": 573400 + }, + { + "Date": "2025-12-11", + "Open": 197.80925184120164, + "Close": 202.07113647460938, + "Volume": 569700 + }, + { + "Date": "2025-12-12", + "Open": 202.7980584927184, + "Close": 202.50927734375, + "Volume": 397000 + }, + { + "Date": "2025-12-15", + "Open": 204.48091135372567, + "Close": 203.11669921875, + "Volume": 483600 + }, + { + "Date": "2025-12-16", + "Open": 203.10674335315144, + "Close": 201.5433807373047, + "Volume": 684900 + }, + { + "Date": "2025-12-17", + "Open": 199.60162889961404, + "Close": 202.27029418945312, + "Volume": 602500 + }, + { + "Date": "2025-12-18", + "Open": 201.3940181323356, + "Close": 202.91754150390625, + "Volume": 787600 + }, + { + "Date": "2025-12-19", + "Open": 202.53915314596483, + "Close": 204.8294219970703, + "Volume": 866200 + }, + { + "Date": "2025-12-22", + "Open": 205.18788568755446, + "Close": 206.14382934570312, + "Volume": 406400 + }, + { + "Date": "2025-12-23", + "Open": 206.90062109472743, + "Close": 205.5762481689453, + "Volume": 347700 + }, + { + "Date": "2025-12-24", + "Open": 206.1239145605359, + "Close": 205.6459503173828, + "Volume": 190000 + }, + { + "Date": "2025-12-26", + "Open": 205.62603140999408, + "Close": 204.71987915039062, + "Volume": 214900 + }, + { + "Date": "2025-12-29", + "Open": 204.86925742522695, + "Close": 204.09255981445312, + "Volume": 284800 + }, + { + "Date": "2025-12-30", + "Open": 204.5705280727438, + "Close": 203.99298095703125, + "Volume": 305200 + }, + { + "Date": "2025-12-31", + "Open": 202.90759303355188, + "Close": 202.59890747070312, + "Volume": 392200 + }, + { + "Date": "2026-01-02", + "Open": 202.4196530165871, + "Close": 202.5789794921875, + "Volume": 500000 + }, + { + "Date": "2026-01-05", + "Open": 200.71689781610146, + "Close": 203.813720703125, + "Volume": 552200 + }, + { + "Date": "2026-01-06", + "Open": 201.74254437333778, + "Close": 201.06541442871094, + "Volume": 594900 + }, + { + "Date": "2026-01-07", + "Open": 200.08956503647386, + "Close": 200.1891326904297, + "Volume": 389400 + }, + { + "Date": "2026-01-08", + "Open": 199.9999543934736, + "Close": 201.58322143554688, + "Volume": 516700 + }, + { + "Date": "2026-01-09", + "Open": 200.96584961063587, + "Close": 200.61732482910156, + "Volume": 262600 + }, + { + "Date": "2026-01-12", + "Open": 198.89465186581273, + "Close": 201.2745361328125, + "Volume": 290500 + }, + { + "Date": "2026-01-13", + "Open": 201.0156277204144, + "Close": 197.09230041503906, + "Volume": 309600 + }, + { + "Date": "2026-01-14", + "Open": 197.12218343343997, + "Close": 197.19187927246094, + "Volume": 310500 + }, + { + "Date": "2026-01-15", + "Open": 197.89888753963197, + "Close": 195.8973846435547, + "Volume": 264700 + }, + { + "Date": "2026-01-16", + "Open": 194.44356888424815, + "Close": 194.015380859375, + "Volume": 291200 + }, + { + "Date": "2026-01-20", + "Open": 191.95414266988138, + "Close": 193.50753784179688, + "Volume": 357400 + }, + { + "Date": "2026-01-21", + "Open": 194.2244912175968, + "Close": 193.59715270996094, + "Volume": 458600 + }, + { + "Date": "2026-01-22", + "Open": 193.57724252062485, + "Close": 195.32980346679688, + "Volume": 313600 + }, + { + "Date": "2026-01-23", + "Open": 194.06516572030512, + "Close": 194.25436401367188, + "Volume": 242800 + }, + { + "Date": "2026-01-26", + "Open": 195.4990738865589, + "Close": 197.72959899902344, + "Volume": 303300 + }, + { + "Date": "2026-01-27", + "Open": 197.6598934593338, + "Close": 195.77789306640625, + "Volume": 217700 + }, + { + "Date": "2026-01-28", + "Open": 195.2501382845273, + "Close": 195.9073486328125, + "Volume": 229600 + }, + { + "Date": "2026-01-29", + "Open": 197.5005647042727, + "Close": 198.5560760498047, + "Volume": 378000 + }, + { + "Date": "2026-01-30", + "Open": 197.68976571295138, + "Close": 201.89190673828125, + "Volume": 497700 + }, + { + "Date": "2026-02-02", + "Open": 201.6529121519597, + "Close": 204.28173828125, + "Volume": 457400 + }, + { + "Date": "2026-02-03", + "Open": 202.8578023285627, + "Close": 201.67283630371094, + "Volume": 374400 + }, + { + "Date": "2026-02-04", + "Open": 203.04700495083952, + "Close": 204.21205139160156, + "Volume": 453600 + }, + { + "Date": "2026-02-05", + "Open": 205.11819458007812, + "Close": 205.11819458007812, + "Volume": 655800 + }, + { + "Date": "2026-02-06", + "Open": 219.56678763694129, + "Close": 224.40621948242188, + "Volume": 1271800 + }, + { + "Date": "2026-02-09", + "Open": 225.75050754551583, + "Close": 218.39178466796875, + "Volume": 452300 + }, + { + "Date": "2026-02-10", + "Open": 217.72460635811382, + "Close": 216.5894317626953, + "Volume": 421100 + }, + { + "Date": "2026-02-11", + "Open": 217.92376903201213, + "Close": 219.76593017578125, + "Volume": 544400 + }, + { + "Date": "2026-02-12", + "Open": 219.75598330795762, + "Close": 223.4901123046875, + "Volume": 614800 + }, + { + "Date": "2026-02-13", + "Open": 221.9466597028057, + "Close": 218.80999755859375, + "Volume": 735400 + }, + { + "Date": "2026-02-17", + "Open": 220.86000061035156, + "Close": 221.8800048828125, + "Volume": 636100 + }, + { + "Date": "2026-02-18", + "Open": 222.0, + "Close": 222.57000732421875, + "Volume": 321300 + }, + { + "Date": "2026-02-19", + "Open": 222.0800018310547, + "Close": 222.82000732421875, + "Volume": 368600 + }, + { + "Date": "2026-02-20", + "Open": 223.4199981689453, + "Close": 223.8800048828125, + "Volume": 353700 + }, + { + "Date": "2026-02-23", + "Open": 223.22999572753906, + "Close": 216.5800018310547, + "Volume": 632100 + }, + { + "Date": "2026-02-24", + "Open": 215.52999877929688, + "Close": 218.41000366210938, + "Volume": 345300 + }, + { + "Date": "2026-02-25", + "Open": 219.89999389648438, + "Close": 220.05999755859375, + "Volume": 315100 + }, + { + "Date": "2026-02-26", + "Open": 221.08999633789062, + "Close": 220.4199981689453, + "Volume": 229200 + }, + { + "Date": "2026-02-27", + "Open": 219.33999633789062, + "Close": 215.72999572753906, + "Volume": 486900 + }, + { + "Date": "2026-03-02", + "Open": 214.17999267578125, + "Close": 216.97000122070312, + "Volume": 334100 + }, + { + "Date": "2026-03-03", + "Open": 213.47999572753906, + "Close": 212.83999633789062, + "Volume": 584500 + }, + { + "Date": "2026-03-04", + "Open": 212.08999633789062, + "Close": 210.8300018310547, + "Volume": 412000 + }, + { + "Date": "2026-03-05", + "Open": 208.63999938964844, + "Close": 208.1300048828125, + "Volume": 253700 + }, + { + "Date": "2026-03-06", + "Open": 205.61000061035156, + "Close": 207.1699981689453, + "Volume": 339200 + }, + { + "Date": "2026-03-09", + "Open": 204.97999572753906, + "Close": 206.3800048828125, + "Volume": 410700 + }, + { + "Date": "2026-03-10", + "Open": 206.52000427246094, + "Close": 206.85000610351562, + "Volume": 440900 + }, + { + "Date": "2026-03-11", + "Open": 205.9499969482422, + "Close": 206.02000427246094, + "Volume": 263100 + }, + { + "Date": "2026-03-12", + "Open": 203.25, + "Close": 205.0, + "Volume": 288500 + }, + { + "Date": "2026-03-13", + "Open": 206.22000122070312, + "Close": 201.50999450683594, + "Volume": 334800 + }, + { + "Date": "2026-03-16", + "Open": 202.3699951171875, + "Close": 202.35000610351562, + "Volume": 347600 + }, + { + "Date": "2026-03-17", + "Open": 204.02000427246094, + "Close": 205.8000030517578, + "Volume": 263500 + }, + { + "Date": "2026-03-18", + "Open": 205.6999969482422, + "Close": 202.97999572753906, + "Volume": 350100 + }, + { + "Date": "2026-03-19", + "Open": 202.16000366210938, + "Close": 200.5, + "Volume": 231200 + }, + { + "Date": "2026-03-20", + "Open": 200.33999633789062, + "Close": 197.99000549316406, + "Volume": 601200 + }, + { + "Date": "2026-03-23", + "Open": 202.02999877929688, + "Close": 201.02999877929688, + "Volume": 271200 + }, + { + "Date": "2026-03-24", + "Open": 199.69000244140625, + "Close": 203.39999389648438, + "Volume": 268900 + }, + { + "Date": "2026-03-25", + "Open": 205.47999572753906, + "Close": 204.52000427246094, + "Volume": 204300 + }, + { + "Date": "2026-03-26", + "Open": 204.50999450683594, + "Close": 204.25999450683594, + "Volume": 198800 + }, + { + "Date": "2026-03-27", + "Open": 203.8699951171875, + "Close": 198.82000732421875, + "Volume": 238600 + }, + { + "Date": "2026-03-30", + "Open": 200.1199951171875, + "Close": 200.24000549316406, + "Volume": 247200 + }, + { + "Date": "2026-03-31", + "Open": 203.3699951171875, + "Close": 204.16000366210938, + "Volume": 304600 + }, + { + "Date": "2026-04-01", + "Open": 204.02000427246094, + "Close": 204.25999450683594, + "Volume": 226600 + }, + { + "Date": "2026-04-02", + "Open": 202.69000244140625, + "Close": 205.16000366210938, + "Volume": 233900 + }, + { + "Date": "2026-04-06", + "Open": 203.60000610351562, + "Close": 208.6300048828125, + "Volume": 344200 + }, + { + "Date": "2026-04-07", + "Open": 207.32000732421875, + "Close": 208.35000610351562, + "Volume": 281800 + }, + { + "Date": "2026-04-08", + "Open": 212.91000366210938, + "Close": 211.5449981689453, + "Volume": 56910 + } + ], + "RMD": [ + { + "Date": "2025-11-26", + "Open": 255.228788149518, + "Close": 254.45057678222656, + "Volume": 606000 + }, + { + "Date": "2025-11-28", + "Open": 255.40837482833638, + "Close": 255.23876953125, + "Volume": 335100 + }, + { + "Date": "2025-12-01", + "Open": 243.5957359403535, + "Close": 247.8059844970703, + "Volume": 1296100 + }, + { + "Date": "2025-12-02", + "Open": 248.73382942412445, + "Close": 250.27027893066406, + "Volume": 1086100 + }, + { + "Date": "2025-12-03", + "Open": 250.88884668756802, + "Close": 250.85891723632812, + "Volume": 549800 + }, + { + "Date": "2025-12-04", + "Open": 250.66934780945581, + "Close": 250.92874145507812, + "Volume": 489100 + }, + { + "Date": "2025-12-05", + "Open": 254.41068656524672, + "Close": 255.95709228515625, + "Volume": 708400 + }, + { + "Date": "2025-12-08", + "Open": 255.47822142904437, + "Close": 249.46214294433594, + "Volume": 760600 + }, + { + "Date": "2025-12-09", + "Open": 249.65170438442095, + "Close": 245.95028686523438, + "Volume": 806200 + }, + { + "Date": "2025-12-10", + "Open": 256.80513633485276, + "Close": 250.9187774658203, + "Volume": 1167700 + }, + { + "Date": "2025-12-11", + "Open": 250.9187743502651, + "Close": 251.8067169189453, + "Volume": 765900 + }, + { + "Date": "2025-12-12", + "Open": 252.33548819006282, + "Close": 251.68699645996094, + "Volume": 973600 + }, + { + "Date": "2025-12-15", + "Open": 254.4106855897271, + "Close": 252.4851531982422, + "Volume": 1183200 + }, + { + "Date": "2025-12-16", + "Open": 247.43683662567062, + "Close": 246.7683868408203, + "Volume": 1333400 + }, + { + "Date": "2025-12-17", + "Open": 246.43914708967569, + "Close": 245.3716278076172, + "Volume": 918800 + }, + { + "Date": "2025-12-18", + "Open": 245.5312549692212, + "Close": 241.9894561767578, + "Volume": 1103200 + }, + { + "Date": "2025-12-19", + "Open": 242.3685673683263, + "Close": 244.37393188476562, + "Volume": 2957000 + }, + { + "Date": "2025-12-22", + "Open": 243.3862146659941, + "Close": 246.0999298095703, + "Volume": 908400 + }, + { + "Date": "2025-12-23", + "Open": 245.45144551943224, + "Close": 244.03472900390625, + "Volume": 718500 + }, + { + "Date": "2025-12-24", + "Open": 243.93495045450516, + "Close": 243.87509155273438, + "Volume": 201300 + }, + { + "Date": "2025-12-26", + "Open": 243.72542092460884, + "Close": 244.1943359375, + "Volume": 305200 + }, + { + "Date": "2025-12-29", + "Open": 243.43610880970894, + "Close": 242.2887725830078, + "Volume": 755000 + }, + { + "Date": "2025-12-30", + "Open": 241.84978447647194, + "Close": 242.5182342529297, + "Volume": 675100 + }, + { + "Date": "2025-12-31", + "Open": 241.93957713889117, + "Close": 240.31333923339844, + "Volume": 525000 + }, + { + "Date": "2026-01-02", + "Open": 241.19130639194987, + "Close": 244.24423217773438, + "Volume": 961300 + }, + { + "Date": "2026-01-05", + "Open": 242.7078024353758, + "Close": 244.79296875, + "Volume": 773900 + }, + { + "Date": "2026-01-06", + "Open": 244.15443451972496, + "Close": 248.61410522460938, + "Volume": 848700 + }, + { + "Date": "2026-01-07", + "Open": 247.42686167703067, + "Close": 247.63638305664062, + "Volume": 735300 + }, + { + "Date": "2026-01-08", + "Open": 246.4690652501968, + "Close": 250.34010314941406, + "Volume": 696900 + }, + { + "Date": "2026-01-09", + "Open": 252.33549263663048, + "Close": 251.88653564453125, + "Volume": 598200 + }, + { + "Date": "2026-01-12", + "Open": 250.79904814354643, + "Close": 257.2441101074219, + "Volume": 1111500 + }, + { + "Date": "2026-01-13", + "Open": 259.81816268718046, + "Close": 254.08143615722656, + "Volume": 1071300 + }, + { + "Date": "2026-01-14", + "Open": 253.06380503394132, + "Close": 258.9102783203125, + "Volume": 970300 + }, + { + "Date": "2026-01-15", + "Open": 258.65087295253045, + "Close": 260.0975341796875, + "Volume": 940000 + }, + { + "Date": "2026-01-16", + "Open": 259.5388224598701, + "Close": 256.9847106933594, + "Volume": 955400 + }, + { + "Date": "2026-01-20", + "Open": 256.5257840161152, + "Close": 252.60487365722656, + "Volume": 1061300 + }, + { + "Date": "2026-01-21", + "Open": 254.27100286209588, + "Close": 258.6807861328125, + "Volume": 853300 + }, + { + "Date": "2026-01-22", + "Open": 261.39449768139315, + "Close": 254.75987243652344, + "Volume": 892800 + }, + { + "Date": "2026-01-23", + "Open": 254.1911850196313, + "Close": 251.79673767089844, + "Volume": 722100 + }, + { + "Date": "2026-01-26", + "Open": 251.63710386371432, + "Close": 254.8795928955078, + "Volume": 819100 + }, + { + "Date": "2026-01-27", + "Open": 255.2986287271828, + "Close": 254.90953063964844, + "Volume": 1093100 + }, + { + "Date": "2026-01-28", + "Open": 255.32854654795497, + "Close": 257.1243896484375, + "Volume": 1404900 + }, + { + "Date": "2026-01-29", + "Open": 256.42601558169116, + "Close": 257.0146484375, + "Volume": 1676600 + }, + { + "Date": "2026-01-30", + "Open": 250.44986850911963, + "Close": 257.7130432128906, + "Volume": 2258200 + }, + { + "Date": "2026-02-02", + "Open": 256.5856391657287, + "Close": 254.1512908935547, + "Volume": 1436100 + }, + { + "Date": "2026-02-03", + "Open": 252.7744698760858, + "Close": 250.8289794921875, + "Volume": 1285500 + }, + { + "Date": "2026-02-04", + "Open": 250.72920361410254, + "Close": 262.422119140625, + "Volume": 1727800 + }, + { + "Date": "2026-02-05", + "Open": 261.77364030890044, + "Close": 266.4328308105469, + "Volume": 1665400 + }, + { + "Date": "2026-02-06", + "Open": 266.43282579298705, + "Close": 271.00225830078125, + "Volume": 1502500 + }, + { + "Date": "2026-02-09", + "Open": 271.3713953763811, + "Close": 275.3222351074219, + "Volume": 1479200 + }, + { + "Date": "2026-02-10", + "Open": 275.3721523643839, + "Close": 262.93096923828125, + "Volume": 1812000 + }, + { + "Date": "2026-02-11", + "Open": 259.9179029400416, + "Close": 259.0199890136719, + "Volume": 1178900 + }, + { + "Date": "2026-02-12", + "Open": 255.66000366210938, + "Close": 245.72999572753906, + "Volume": 1567100 + }, + { + "Date": "2026-02-13", + "Open": 247.16000366210938, + "Close": 252.5500030517578, + "Volume": 971000 + }, + { + "Date": "2026-02-17", + "Open": 251.0500030517578, + "Close": 255.82000732421875, + "Volume": 1344100 + }, + { + "Date": "2026-02-18", + "Open": 255.83999633789062, + "Close": 258.9100036621094, + "Volume": 1226500 + }, + { + "Date": "2026-02-19", + "Open": 257.6600036621094, + "Close": 256.2900085449219, + "Volume": 820700 + }, + { + "Date": "2026-02-20", + "Open": 255.66000366210938, + "Close": 259.1199951171875, + "Volume": 727800 + }, + { + "Date": "2026-02-23", + "Open": 257.6099853515625, + "Close": 260.7900085449219, + "Volume": 869900 + }, + { + "Date": "2026-02-24", + "Open": 259.0799865722656, + "Close": 251.6300048828125, + "Volume": 1034300 + }, + { + "Date": "2026-02-25", + "Open": 251.50999450683594, + "Close": 252.52999877929688, + "Volume": 667900 + }, + { + "Date": "2026-02-26", + "Open": 254.17999267578125, + "Close": 257.05999755859375, + "Volume": 928000 + }, + { + "Date": "2026-02-27", + "Open": 255.88999938964844, + "Close": 256.260009765625, + "Volume": 1069100 + }, + { + "Date": "2026-03-02", + "Open": 254.3000030517578, + "Close": 257.3900146484375, + "Volume": 951600 + }, + { + "Date": "2026-03-03", + "Open": 255.9199981689453, + "Close": 258.2799987792969, + "Volume": 1229100 + }, + { + "Date": "2026-03-04", + "Open": 260.0, + "Close": 259.04998779296875, + "Volume": 664300 + }, + { + "Date": "2026-03-05", + "Open": 256.04998779296875, + "Close": 255.32000732421875, + "Volume": 864600 + }, + { + "Date": "2026-03-06", + "Open": 253.14999389648438, + "Close": 252.8699951171875, + "Volume": 920800 + }, + { + "Date": "2026-03-09", + "Open": 250.0800018310547, + "Close": 252.92999267578125, + "Volume": 1049200 + }, + { + "Date": "2026-03-10", + "Open": 251.9199981689453, + "Close": 247.11000061035156, + "Volume": 932000 + }, + { + "Date": "2026-03-11", + "Open": 245.4199981689453, + "Close": 240.14999389648438, + "Volume": 1202600 + }, + { + "Date": "2026-03-12", + "Open": 237.8699951171875, + "Close": 232.41000366210938, + "Volume": 1333800 + }, + { + "Date": "2026-03-13", + "Open": 234.88999938964844, + "Close": 230.83999633789062, + "Volume": 1340800 + }, + { + "Date": "2026-03-16", + "Open": 230.86000061035156, + "Close": 230.61000061035156, + "Volume": 1179400 + }, + { + "Date": "2026-03-17", + "Open": 233.64999389648438, + "Close": 233.5, + "Volume": 928000 + }, + { + "Date": "2026-03-18", + "Open": 231.57000732421875, + "Close": 227.8800048828125, + "Volume": 928700 + }, + { + "Date": "2026-03-19", + "Open": 228.10000610351562, + "Close": 227.41000366210938, + "Volume": 803600 + }, + { + "Date": "2026-03-20", + "Open": 225.4600067138672, + "Close": 225.99000549316406, + "Volume": 1162400 + }, + { + "Date": "2026-03-23", + "Open": 229.5, + "Close": 227.97000122070312, + "Volume": 904800 + }, + { + "Date": "2026-03-24", + "Open": 226.8300018310547, + "Close": 228.19000244140625, + "Volume": 1000700 + }, + { + "Date": "2026-03-25", + "Open": 230.92999267578125, + "Close": 226.30999755859375, + "Volume": 1859700 + }, + { + "Date": "2026-03-26", + "Open": 225.08999633789062, + "Close": 222.5, + "Volume": 1036400 + }, + { + "Date": "2026-03-27", + "Open": 222.50999450683594, + "Close": 220.47000122070312, + "Volume": 985000 + }, + { + "Date": "2026-03-30", + "Open": 222.0, + "Close": 220.02999877929688, + "Volume": 1074600 + }, + { + "Date": "2026-03-31", + "Open": 222.5800018310547, + "Close": 224.47999572753906, + "Volume": 939400 + }, + { + "Date": "2026-04-01", + "Open": 224.6199951171875, + "Close": 222.85000610351562, + "Volume": 1051900 + }, + { + "Date": "2026-04-02", + "Open": 220.99000549316406, + "Close": 224.08999633789062, + "Volume": 642900 + }, + { + "Date": "2026-04-06", + "Open": 224.27999877929688, + "Close": 224.92999267578125, + "Volume": 598900 + }, + { + "Date": "2026-04-07", + "Open": 224.25, + "Close": 226.0500030517578, + "Volume": 1029900 + }, + { + "Date": "2026-04-08", + "Open": 231.3000030517578, + "Close": 232.1121063232422, + "Volume": 202709 + } + ], + "RIO": [ + { + "Date": "2025-11-26", + "Open": 69.86623330970168, + "Close": 70.23589324951172, + "Volume": 2477900 + }, + { + "Date": "2025-11-28", + "Open": 69.45766509751095, + "Close": 69.9926986694336, + "Volume": 1608600 + }, + { + "Date": "2025-12-01", + "Open": 70.90712447510441, + "Close": 70.01215362548828, + "Volume": 2367400 + }, + { + "Date": "2025-12-02", + "Open": 70.37208557128906, + "Close": 70.37208557128906, + "Volume": 2293600 + }, + { + "Date": "2025-12-03", + "Open": 71.10168539835018, + "Close": 72.25931549072266, + "Volume": 4835400 + }, + { + "Date": "2025-12-04", + "Open": 71.54917766344681, + "Close": 71.72428131103516, + "Volume": 3470700 + }, + { + "Date": "2025-12-05", + "Open": 71.38379668528582, + "Close": 71.07250213623047, + "Volume": 4657800 + }, + { + "Date": "2025-12-08", + "Open": 71.35461682803796, + "Close": 71.0335922241211, + "Volume": 3288900 + }, + { + "Date": "2025-12-09", + "Open": 70.625016386769, + "Close": 72.37605285644531, + "Volume": 5230500 + }, + { + "Date": "2025-12-10", + "Open": 73.02782277181798, + "Close": 74.1659927368164, + "Volume": 3927900 + }, + { + "Date": "2025-12-11", + "Open": 73.50448954102195, + "Close": 74.65238952636719, + "Volume": 5451900 + }, + { + "Date": "2025-12-12", + "Open": 74.1951750742488, + "Close": 73.60177612304688, + "Volume": 4252500 + }, + { + "Date": "2025-12-15", + "Open": 73.53367696129493, + "Close": 73.7574234008789, + "Volume": 2203400 + }, + { + "Date": "2025-12-16", + "Open": 74.30218816822264, + "Close": 73.92279815673828, + "Volume": 1955400 + }, + { + "Date": "2025-12-17", + "Open": 75.3138955711324, + "Close": 75.09015655517578, + "Volume": 2555400 + }, + { + "Date": "2025-12-18", + "Open": 75.21661634220423, + "Close": 75.51818084716797, + "Volume": 2450200 + }, + { + "Date": "2025-12-19", + "Open": 75.58627852844974, + "Close": 76.18941497802734, + "Volume": 2802000 + }, + { + "Date": "2025-12-22", + "Open": 77.12329724080148, + "Close": 77.92098999023438, + "Volume": 4639500 + }, + { + "Date": "2025-12-23", + "Open": 78.64085807193919, + "Close": 78.76732635498047, + "Volume": 2078300 + }, + { + "Date": "2025-12-24", + "Open": 78.81595975941144, + "Close": 78.68949890136719, + "Volume": 1137000 + }, + { + "Date": "2025-12-26", + "Open": 79.28290225181252, + "Close": 80.00276947021484, + "Volume": 1910400 + }, + { + "Date": "2025-12-29", + "Open": 78.329560404198, + "Close": 78.21282958984375, + "Volume": 4757000 + }, + { + "Date": "2025-12-30", + "Open": 79.35099846879767, + "Close": 78.32955932617188, + "Volume": 3113200 + }, + { + "Date": "2025-12-31", + "Open": 78.11554918306048, + "Close": 77.85289001464844, + "Volume": 968600 + }, + { + "Date": "2026-01-02", + "Open": 78.9229713360067, + "Close": 79.21481323242188, + "Volume": 3172400 + }, + { + "Date": "2026-01-05", + "Open": 79.9638617941212, + "Close": 80.9463882446289, + "Volume": 2732400 + }, + { + "Date": "2026-01-06", + "Open": 81.31604511131188, + "Close": 82.91143798828125, + "Volume": 4351200 + }, + { + "Date": "2026-01-07", + "Open": 81.68571253013512, + "Close": 82.57095336914062, + "Volume": 3773500 + }, + { + "Date": "2026-01-08", + "Open": 81.4230513136903, + "Close": 81.89972686767578, + "Volume": 9781900 + }, + { + "Date": "2026-01-09", + "Open": 79.02997419675013, + "Close": 78.92296600341797, + "Volume": 11009600 + }, + { + "Date": "2026-01-12", + "Open": 79.61364948986503, + "Close": 80.62535858154297, + "Volume": 4062700 + }, + { + "Date": "2026-01-13", + "Open": 81.52034144407213, + "Close": 81.31604766845703, + "Volume": 3345300 + }, + { + "Date": "2026-01-14", + "Open": 82.97953071204506, + "Close": 83.54374694824219, + "Volume": 4397000 + }, + { + "Date": "2026-01-15", + "Open": 83.57294355745245, + "Close": 84.00096893310547, + "Volume": 4042700 + }, + { + "Date": "2026-01-16", + "Open": 82.7460601268964, + "Close": 82.81415557861328, + "Volume": 3593500 + }, + { + "Date": "2026-01-20", + "Open": 82.60987003192828, + "Close": 83.34919738769531, + "Volume": 4035000 + }, + { + "Date": "2026-01-21", + "Open": 87.24037820783496, + "Close": 86.42322540283203, + "Volume": 4971700 + }, + { + "Date": "2026-01-22", + "Open": 85.73254045955652, + "Close": 84.92512512207031, + "Volume": 3094200 + }, + { + "Date": "2026-01-23", + "Open": 86.80262562678352, + "Close": 87.96997833251953, + "Volume": 2982900 + }, + { + "Date": "2026-01-26", + "Open": 89.49726549415571, + "Close": 88.0088882446289, + "Volume": 5134100 + }, + { + "Date": "2026-01-27", + "Open": 88.91359034616009, + "Close": 90.38251495361328, + "Volume": 3255600 + }, + { + "Date": "2026-01-28", + "Open": 90.5576126068284, + "Close": 90.83000183105469, + "Volume": 3877000 + }, + { + "Date": "2026-01-29", + "Open": 94.08886431624994, + "Close": 92.5421142578125, + "Volume": 6020100 + }, + { + "Date": "2026-01-30", + "Open": 90.11012256653791, + "Close": 88.55364990234375, + "Volume": 7398400 + }, + { + "Date": "2026-02-02", + "Open": 89.91557230811085, + "Close": 90.00312042236328, + "Volume": 5021800 + }, + { + "Date": "2026-02-03", + "Open": 92.41565647981156, + "Close": 93.7483901977539, + "Volume": 4672500 + }, + { + "Date": "2026-02-04", + "Open": 95.91772370671526, + "Close": 93.85540008544922, + "Volume": 4911200 + }, + { + "Date": "2026-02-05", + "Open": 90.41170165092724, + "Close": 88.6412124633789, + "Volume": 6958400 + }, + { + "Date": "2026-02-06", + "Open": 90.65489535601377, + "Close": 90.86891174316406, + "Volume": 3873700 + }, + { + "Date": "2026-02-09", + "Open": 92.34755720321698, + "Close": 94.21532440185547, + "Volume": 3248100 + }, + { + "Date": "2026-02-10", + "Open": 94.23478901860663, + "Close": 94.59471893310547, + "Volume": 2716200 + }, + { + "Date": "2026-02-11", + "Open": 97.00725446048062, + "Close": 96.81269073486328, + "Volume": 2632300 + }, + { + "Date": "2026-02-12", + "Open": 97.22127359212541, + "Close": 95.24649810791016, + "Volume": 4126100 + }, + { + "Date": "2026-02-13", + "Open": 93.88457782520001, + "Close": 95.40213775634766, + "Volume": 3400800 + }, + { + "Date": "2026-02-17", + "Open": 92.24055621581229, + "Close": 94.24451446533203, + "Volume": 3871400 + }, + { + "Date": "2026-02-18", + "Open": 95.81071385877244, + "Close": 96.2387466430664, + "Volume": 3459900 + }, + { + "Date": "2026-02-19", + "Open": 92.6199428914928, + "Close": 93.71920013427734, + "Volume": 3962400 + }, + { + "Date": "2026-02-20", + "Open": 93.15498555889413, + "Close": 94.44879913330078, + "Volume": 3542300 + }, + { + "Date": "2026-02-23", + "Open": 94.26397340800965, + "Close": 95.01302337646484, + "Volume": 3375400 + }, + { + "Date": "2026-02-24", + "Open": 94.19587709465047, + "Close": 95.44105529785156, + "Volume": 3322700 + }, + { + "Date": "2026-02-25", + "Open": 98.34971618714953, + "Close": 98.03842163085938, + "Volume": 3483900 + }, + { + "Date": "2026-02-26", + "Open": 95.81070996870415, + "Close": 96.3943862915039, + "Volume": 2818100 + }, + { + "Date": "2026-02-27", + "Open": 96.46249227814025, + "Close": 96.63758850097656, + "Volume": 2390700 + }, + { + "Date": "2026-03-02", + "Open": 95.09084384963269, + "Close": 96.9002456665039, + "Volume": 3162000 + }, + { + "Date": "2026-03-03", + "Open": 91.49150597951227, + "Close": 92.71722412109375, + "Volume": 4191300 + }, + { + "Date": "2026-03-04", + "Open": 93.95267742298446, + "Close": 93.63165283203125, + "Volume": 3531000 + }, + { + "Date": "2026-03-05", + "Open": 91.83198092773993, + "Close": 90.83000183105469, + "Volume": 4860300 + }, + { + "Date": "2026-03-06", + "Open": 89.88999938964844, + "Close": 90.20999908447266, + "Volume": 4271400 + }, + { + "Date": "2026-03-09", + "Open": 87.88999938964844, + "Close": 90.3499984741211, + "Volume": 3396600 + }, + { + "Date": "2026-03-10", + "Open": 91.33999633789062, + "Close": 91.68000030517578, + "Volume": 2636300 + }, + { + "Date": "2026-03-11", + "Open": 90.76000213623047, + "Close": 92.08000183105469, + "Volume": 2321300 + }, + { + "Date": "2026-03-12", + "Open": 91.81999969482422, + "Close": 90.69999694824219, + "Volume": 3257100 + }, + { + "Date": "2026-03-13", + "Open": 90.1500015258789, + "Close": 87.83000183105469, + "Volume": 3739900 + }, + { + "Date": "2026-03-16", + "Open": 89.69000244140625, + "Close": 89.86000061035156, + "Volume": 2421500 + }, + { + "Date": "2026-03-17", + "Open": 90.75, + "Close": 89.80000305175781, + "Volume": 2137200 + }, + { + "Date": "2026-03-18", + "Open": 88.86000061035156, + "Close": 87.72000122070312, + "Volume": 3551400 + }, + { + "Date": "2026-03-19", + "Open": 83.37999725341797, + "Close": 85.6500015258789, + "Volume": 4830000 + }, + { + "Date": "2026-03-20", + "Open": 85.0999984741211, + "Close": 83.1500015258789, + "Volume": 5081000 + }, + { + "Date": "2026-03-23", + "Open": 85.70999908447266, + "Close": 85.83999633789062, + "Volume": 3917200 + }, + { + "Date": "2026-03-24", + "Open": 84.77999877929688, + "Close": 86.7699966430664, + "Volume": 2754600 + }, + { + "Date": "2026-03-25", + "Open": 87.87999725341797, + "Close": 87.54000091552734, + "Volume": 2183700 + }, + { + "Date": "2026-03-26", + "Open": 85.51000213623047, + "Close": 85.79000091552734, + "Volume": 3108000 + }, + { + "Date": "2026-03-27", + "Open": 85.4000015258789, + "Close": 86.63999938964844, + "Volume": 3552300 + }, + { + "Date": "2026-03-30", + "Open": 90.0, + "Close": 88.81999969482422, + "Volume": 4499000 + }, + { + "Date": "2026-03-31", + "Open": 91.80000305175781, + "Close": 93.29000091552734, + "Volume": 3170000 + }, + { + "Date": "2026-04-01", + "Open": 94.36000061035156, + "Close": 94.80999755859375, + "Volume": 3111500 + }, + { + "Date": "2026-04-02", + "Open": 92.18000030517578, + "Close": 94.44999694824219, + "Volume": 2798800 + }, + { + "Date": "2026-04-06", + "Open": 94.45999908447266, + "Close": 94.01000213623047, + "Volume": 1174800 + }, + { + "Date": "2026-04-07", + "Open": 94.86000061035156, + "Close": 94.66000366210938, + "Volume": 1772900 + }, + { + "Date": "2026-04-08", + "Open": 100.41999816894531, + "Close": 98.44999694824219, + "Volume": 2515280 + } + ], + "RHI": [ + { + "Date": "2025-11-26", + "Open": 26.64675059465422, + "Close": 26.5882511138916, + "Volume": 2154700 + }, + { + "Date": "2025-11-28", + "Open": 26.588251792820223, + "Close": 26.364002227783203, + "Volume": 775900 + }, + { + "Date": "2025-12-01", + "Open": 26.20800039577998, + "Close": 26.763751983642578, + "Volume": 2503200 + }, + { + "Date": "2025-12-02", + "Open": 26.724750375939117, + "Close": 26.71500015258789, + "Volume": 1668900 + }, + { + "Date": "2025-12-03", + "Open": 26.773499919166508, + "Close": 26.734500885009766, + "Volume": 1711900 + }, + { + "Date": "2025-12-04", + "Open": 26.939249230889587, + "Close": 26.13974952697754, + "Volume": 1596600 + }, + { + "Date": "2025-12-05", + "Open": 25.457250502180695, + "Close": 26.1299991607666, + "Volume": 2002600 + }, + { + "Date": "2025-12-08", + "Open": 26.110501386341255, + "Close": 26.052000045776367, + "Volume": 2049600 + }, + { + "Date": "2025-12-09", + "Open": 25.759499979877685, + "Close": 25.993499755859375, + "Volume": 1617300 + }, + { + "Date": "2025-12-10", + "Open": 26.081251446824787, + "Close": 26.646751403808594, + "Volume": 2561100 + }, + { + "Date": "2025-12-11", + "Open": 26.793000782279815, + "Close": 27.03675079345703, + "Volume": 1523700 + }, + { + "Date": "2025-12-12", + "Open": 27.3000002896191, + "Close": 26.9685001373291, + "Volume": 1394400 + }, + { + "Date": "2025-12-15", + "Open": 27.49500230235149, + "Close": 26.91975212097168, + "Volume": 1804900 + }, + { + "Date": "2025-12-16", + "Open": 27.007500648738926, + "Close": 27.07575035095215, + "Volume": 1823100 + }, + { + "Date": "2025-12-17", + "Open": 26.95875009510731, + "Close": 27.524250030517578, + "Volume": 2000700 + }, + { + "Date": "2025-12-18", + "Open": 27.66075105683934, + "Close": 27.641250610351562, + "Volume": 1859100 + }, + { + "Date": "2025-12-19", + "Open": 27.582751085832477, + "Close": 27.23175048828125, + "Volume": 3022200 + }, + { + "Date": "2025-12-22", + "Open": 27.08550124086126, + "Close": 27.124500274658203, + "Volume": 1621900 + }, + { + "Date": "2025-12-23", + "Open": 27.046500455917855, + "Close": 26.5882511138916, + "Volume": 1756800 + }, + { + "Date": "2025-12-24", + "Open": 26.617499823352055, + "Close": 26.85150146484375, + "Volume": 551700 + }, + { + "Date": "2025-12-26", + "Open": 26.919751687466203, + "Close": 27.027000427246094, + "Volume": 972300 + }, + { + "Date": "2025-12-29", + "Open": 27.027000862478662, + "Close": 26.91975212097168, + "Volume": 1537400 + }, + { + "Date": "2025-12-30", + "Open": 26.861249256134034, + "Close": 26.8125, + "Volume": 1144400 + }, + { + "Date": "2025-12-31", + "Open": 26.598001723156095, + "Close": 26.481000900268555, + "Volume": 1125800 + }, + { + "Date": "2026-01-02", + "Open": 26.51025023617357, + "Close": 26.6564998626709, + "Volume": 2186900 + }, + { + "Date": "2026-01-05", + "Open": 26.607751768927827, + "Close": 26.061750411987305, + "Volume": 2472100 + }, + { + "Date": "2026-01-06", + "Open": 25.90574947540051, + "Close": 27.202499389648438, + "Volume": 2507400 + }, + { + "Date": "2026-01-07", + "Open": 27.251251748819552, + "Close": 27.153751373291016, + "Volume": 1529900 + }, + { + "Date": "2026-01-08", + "Open": 26.617499073173324, + "Close": 27.748498916625977, + "Volume": 2277400 + }, + { + "Date": "2026-01-09", + "Open": 27.797250129468352, + "Close": 28.29450035095215, + "Volume": 2218400 + }, + { + "Date": "2026-01-12", + "Open": 28.284750651574853, + "Close": 28.333499908447266, + "Volume": 2393300 + }, + { + "Date": "2026-01-13", + "Open": 28.265250967666525, + "Close": 27.163501739501953, + "Volume": 2483000 + }, + { + "Date": "2026-01-14", + "Open": 27.16350096799617, + "Close": 27.787500381469727, + "Volume": 2155100 + }, + { + "Date": "2026-01-15", + "Open": 28.011749600871365, + "Close": 28.304250717163086, + "Volume": 2122000 + }, + { + "Date": "2026-01-16", + "Open": 28.0994997994363, + "Close": 27.631500244140625, + "Volume": 2114400 + }, + { + "Date": "2026-01-20", + "Open": 27.290249727807616, + "Close": 26.539499282836914, + "Volume": 2634600 + }, + { + "Date": "2026-01-21", + "Open": 26.80275052295209, + "Close": 27.407251358032227, + "Volume": 1890300 + }, + { + "Date": "2026-01-22", + "Open": 27.797250887237897, + "Close": 27.943500518798828, + "Volume": 1628900 + }, + { + "Date": "2026-01-23", + "Open": 27.94350119057677, + "Close": 27.855751037597656, + "Volume": 2116800 + }, + { + "Date": "2026-01-26", + "Open": 27.92399935670173, + "Close": 27.621749877929688, + "Volume": 1840800 + }, + { + "Date": "2026-01-27", + "Open": 27.417002364476566, + "Close": 27.056251525878906, + "Volume": 2229600 + }, + { + "Date": "2026-01-28", + "Open": 27.20249972679619, + "Close": 26.2762508392334, + "Volume": 2852000 + }, + { + "Date": "2026-01-29", + "Open": 26.47124972364567, + "Close": 26.412750244140625, + "Volume": 4423300 + }, + { + "Date": "2026-01-30", + "Open": 32.13599947064433, + "Close": 33.7447509765625, + "Volume": 11401100 + }, + { + "Date": "2026-02-02", + "Open": 33.19874925613403, + "Close": 33.17924880981445, + "Volume": 6084400 + }, + { + "Date": "2026-02-03", + "Open": 32.81850056913335, + "Close": 30.517499923706055, + "Volume": 6980800 + }, + { + "Date": "2026-02-04", + "Open": 30.615002182043263, + "Close": 32.009254455566406, + "Volume": 3961500 + }, + { + "Date": "2026-02-05", + "Open": 32.2140021938533, + "Close": 30.69300079345703, + "Volume": 4533100 + }, + { + "Date": "2026-02-06", + "Open": 30.848999549051758, + "Close": 30.614999771118164, + "Volume": 2360900 + }, + { + "Date": "2026-02-09", + "Open": 30.64425168713695, + "Close": 28.39200210571289, + "Volume": 2827300 + }, + { + "Date": "2026-02-10", + "Open": 28.509001057293954, + "Close": 28.665000915527344, + "Volume": 3850600 + }, + { + "Date": "2026-02-11", + "Open": 28.538251269136037, + "Close": 26.46150016784668, + "Volume": 4421500 + }, + { + "Date": "2026-02-12", + "Open": 26.422502000578906, + "Close": 24.755250930786133, + "Volume": 4608200 + }, + { + "Date": "2026-02-13", + "Open": 25.2135012920412, + "Close": 24.1507511138916, + "Volume": 5015600 + }, + { + "Date": "2026-02-17", + "Open": 24.102000518289117, + "Close": 24.18975067138672, + "Volume": 3571100 + }, + { + "Date": "2026-02-18", + "Open": 24.31650139311569, + "Close": 25.252500534057617, + "Volume": 2963700 + }, + { + "Date": "2026-02-19", + "Open": 25.096500740750297, + "Close": 26.071500778198242, + "Volume": 3149600 + }, + { + "Date": "2026-02-20", + "Open": 26.06175064180168, + "Close": 25.125751495361328, + "Volume": 3251600 + }, + { + "Date": "2026-02-23", + "Open": 24.745500349808346, + "Close": 23.234251022338867, + "Volume": 3831600 + }, + { + "Date": "2026-02-24", + "Open": 23.341500375594123, + "Close": 23.010000228881836, + "Volume": 3351200 + }, + { + "Date": "2026-02-25", + "Open": 23.0, + "Close": 23.579999923706055, + "Volume": 5484500 + }, + { + "Date": "2026-02-26", + "Open": 23.700000762939453, + "Close": 24.75, + "Volume": 3915900 + }, + { + "Date": "2026-02-27", + "Open": 24.290000915527344, + "Close": 24.420000076293945, + "Volume": 4823000 + }, + { + "Date": "2026-03-02", + "Open": 23.75, + "Close": 23.719999313354492, + "Volume": 3553600 + }, + { + "Date": "2026-03-03", + "Open": 23.280000686645508, + "Close": 24.25, + "Volume": 3409600 + }, + { + "Date": "2026-03-04", + "Open": 24.059999465942383, + "Close": 24.31999969482422, + "Volume": 2524000 + }, + { + "Date": "2026-03-05", + "Open": 24.110000610351562, + "Close": 24.90999984741211, + "Volume": 3687000 + }, + { + "Date": "2026-03-06", + "Open": 24.540000915527344, + "Close": 24.760000228881836, + "Volume": 3114700 + }, + { + "Date": "2026-03-09", + "Open": 24.34000015258789, + "Close": 24.139999389648438, + "Volume": 3491500 + }, + { + "Date": "2026-03-10", + "Open": 24.479999542236328, + "Close": 23.209999084472656, + "Volume": 3472000 + }, + { + "Date": "2026-03-11", + "Open": 23.329999923706055, + "Close": 23.139999389648438, + "Volume": 3098200 + }, + { + "Date": "2026-03-12", + "Open": 23.06999969482422, + "Close": 22.760000228881836, + "Volume": 3887000 + }, + { + "Date": "2026-03-13", + "Open": 23.049999237060547, + "Close": 22.3700008392334, + "Volume": 2682700 + }, + { + "Date": "2026-03-16", + "Open": 22.450000762939453, + "Close": 21.860000610351562, + "Volume": 2881500 + }, + { + "Date": "2026-03-17", + "Open": 22.0, + "Close": 22.68000030517578, + "Volume": 2573700 + }, + { + "Date": "2026-03-18", + "Open": 22.350000381469727, + "Close": 22.739999771118164, + "Volume": 2588200 + }, + { + "Date": "2026-03-19", + "Open": 22.690000534057617, + "Close": 22.950000762939453, + "Volume": 2399400 + }, + { + "Date": "2026-03-20", + "Open": 22.920000076293945, + "Close": 23.290000915527344, + "Volume": 8672900 + }, + { + "Date": "2026-03-23", + "Open": 23.84000015258789, + "Close": 24.81999969482422, + "Volume": 4322100 + }, + { + "Date": "2026-03-24", + "Open": 24.510000228881836, + "Close": 24.549999237060547, + "Volume": 2821000 + }, + { + "Date": "2026-03-25", + "Open": 24.760000228881836, + "Close": 24.520000457763672, + "Volume": 2616400 + }, + { + "Date": "2026-03-26", + "Open": 24.479999542236328, + "Close": 25.09000015258789, + "Volume": 2853300 + }, + { + "Date": "2026-03-27", + "Open": 24.790000915527344, + "Close": 24.84000015258789, + "Volume": 3265800 + }, + { + "Date": "2026-03-30", + "Open": 25.209999084472656, + "Close": 25.760000228881836, + "Volume": 2465500 + }, + { + "Date": "2026-03-31", + "Open": 25.520000457763672, + "Close": 25.399999618530273, + "Volume": 2348800 + }, + { + "Date": "2026-04-01", + "Open": 25.770000457763672, + "Close": 24.670000076293945, + "Volume": 2904800 + }, + { + "Date": "2026-04-02", + "Open": 24.75, + "Close": 25.290000915527344, + "Volume": 1846100 + }, + { + "Date": "2026-04-06", + "Open": 25.079999923706055, + "Close": 24.8799991607666, + "Volume": 2129100 + }, + { + "Date": "2026-04-07", + "Open": 24.8700008392334, + "Close": 24.06999969482422, + "Volume": 1833600 + }, + { + "Date": "2026-04-08", + "Open": 24.3799991607666, + "Close": 24.3799991607666, + "Volume": 273133 + } + ], + "RKT": [ + { + "Date": "2025-11-26", + "Open": 19.639999389648438, + "Close": 19.739999771118164, + "Volume": 24753000 + }, + { + "Date": "2025-11-28", + "Open": 19.770000457763672, + "Close": 19.979999542236328, + "Volume": 8002900 + }, + { + "Date": "2025-12-01", + "Open": 19.5, + "Close": 20.309999465942383, + "Volume": 36538300 + }, + { + "Date": "2025-12-02", + "Open": 20.399999618530273, + "Close": 19.75, + "Volume": 26358700 + }, + { + "Date": "2025-12-03", + "Open": 19.8700008392334, + "Close": 19.709999084472656, + "Volume": 23289400 + }, + { + "Date": "2025-12-04", + "Open": 19.649999618530273, + "Close": 19.389999389648438, + "Volume": 26520300 + }, + { + "Date": "2025-12-05", + "Open": 19.3700008392334, + "Close": 19.030000686645508, + "Volume": 20606600 + }, + { + "Date": "2025-12-08", + "Open": 19.200000762939453, + "Close": 18.809999465942383, + "Volume": 15416100 + }, + { + "Date": "2025-12-09", + "Open": 18.65999984741211, + "Close": 18.989999771118164, + "Volume": 13618900 + }, + { + "Date": "2025-12-10", + "Open": 18.959999084472656, + "Close": 19.239999771118164, + "Volume": 23838200 + }, + { + "Date": "2025-12-11", + "Open": 19.389999389648438, + "Close": 19.360000610351562, + "Volume": 14360300 + }, + { + "Date": "2025-12-12", + "Open": 19.200000762939453, + "Close": 18.709999084472656, + "Volume": 14319100 + }, + { + "Date": "2025-12-15", + "Open": 18.709999084472656, + "Close": 18.200000762939453, + "Volume": 28538700 + }, + { + "Date": "2025-12-16", + "Open": 18.1299991607666, + "Close": 18.219999313354492, + "Volume": 17280700 + }, + { + "Date": "2025-12-17", + "Open": 18.264999389648438, + "Close": 18.15999984741211, + "Volume": 14924800 + }, + { + "Date": "2025-12-18", + "Open": 18.979999542236328, + "Close": 18.649999618530273, + "Volume": 18720600 + }, + { + "Date": "2025-12-19", + "Open": 19.0, + "Close": 19.079999923706055, + "Volume": 19599700 + }, + { + "Date": "2025-12-22", + "Open": 19.100000381469727, + "Close": 19.229999542236328, + "Volume": 15534700 + }, + { + "Date": "2025-12-23", + "Open": 18.940000534057617, + "Close": 19.079999923706055, + "Volume": 13409100 + }, + { + "Date": "2025-12-24", + "Open": 19.079999923706055, + "Close": 19.450000762939453, + "Volume": 8114300 + }, + { + "Date": "2025-12-26", + "Open": 19.5, + "Close": 19.40999984741211, + "Volume": 5922600 + }, + { + "Date": "2025-12-29", + "Open": 19.399999618530273, + "Close": 19.3700008392334, + "Volume": 11075500 + }, + { + "Date": "2025-12-30", + "Open": 19.5, + "Close": 20.059999465942383, + "Volume": 38240500 + }, + { + "Date": "2025-12-31", + "Open": 20.049999237060547, + "Close": 19.360000610351562, + "Volume": 17498300 + }, + { + "Date": "2026-01-02", + "Open": 19.5, + "Close": 19.8799991607666, + "Volume": 21614600 + }, + { + "Date": "2026-01-05", + "Open": 19.985000610351562, + "Close": 21.100000381469727, + "Volume": 43445800 + }, + { + "Date": "2026-01-06", + "Open": 20.93000030517578, + "Close": 21.209999084472656, + "Volume": 25165800 + }, + { + "Date": "2026-01-07", + "Open": 21.420000076293945, + "Close": 21.280000686645508, + "Volume": 49649900 + }, + { + "Date": "2026-01-08", + "Open": 20.959999084472656, + "Close": 21.239999771118164, + "Volume": 23051100 + }, + { + "Date": "2026-01-09", + "Open": 22.079999923706055, + "Close": 23.290000915527344, + "Volume": 73308900 + }, + { + "Date": "2026-01-12", + "Open": 22.809999465942383, + "Close": 23.18000030517578, + "Volume": 36030200 + }, + { + "Date": "2026-01-13", + "Open": 23.229999542236328, + "Close": 22.760000228881836, + "Volume": 30031500 + }, + { + "Date": "2026-01-14", + "Open": 22.829999923706055, + "Close": 22.670000076293945, + "Volume": 29964000 + }, + { + "Date": "2026-01-15", + "Open": 22.899999618530273, + "Close": 23.440000534057617, + "Volume": 27602200 + }, + { + "Date": "2026-01-16", + "Open": 23.799999237060547, + "Close": 23.239999771118164, + "Volume": 47277800 + }, + { + "Date": "2026-01-20", + "Open": 22.020000457763672, + "Close": 22.049999237060547, + "Volume": 28068900 + }, + { + "Date": "2026-01-21", + "Open": 21.899999618530273, + "Close": 21.219999313354492, + "Volume": 32630200 + }, + { + "Date": "2026-01-22", + "Open": 21.309999465942383, + "Close": 21.5, + "Volume": 23505400 + }, + { + "Date": "2026-01-23", + "Open": 21.350000381469727, + "Close": 21.06999969482422, + "Volume": 24931800 + }, + { + "Date": "2026-01-26", + "Open": 20.899999618530273, + "Close": 21.209999084472656, + "Volume": 19218300 + }, + { + "Date": "2026-01-27", + "Open": 20.950000762939453, + "Close": 21.030000686645508, + "Volume": 17652300 + }, + { + "Date": "2026-01-28", + "Open": 20.969999313354492, + "Close": 20.760000228881836, + "Volume": 20959000 + }, + { + "Date": "2026-01-29", + "Open": 20.600000381469727, + "Close": 20.770000457763672, + "Volume": 33204400 + }, + { + "Date": "2026-01-30", + "Open": 19.049999237060547, + "Close": 17.93000030517578, + "Volume": 87112500 + }, + { + "Date": "2026-02-02", + "Open": 17.725000381469727, + "Close": 18.770000457763672, + "Volume": 42818900 + }, + { + "Date": "2026-02-03", + "Open": 20.229999542236328, + "Close": 20.350000381469727, + "Volume": 58312800 + }, + { + "Date": "2026-02-04", + "Open": 20.31999969482422, + "Close": 20.0, + "Volume": 30054600 + }, + { + "Date": "2026-02-05", + "Open": 19.600000381469727, + "Close": 19.200000762939453, + "Volume": 31475400 + }, + { + "Date": "2026-02-06", + "Open": 19.700000762939453, + "Close": 18.8799991607666, + "Volume": 28325100 + }, + { + "Date": "2026-02-09", + "Open": 18.899999618530273, + "Close": 19.610000610351562, + "Volume": 23188700 + }, + { + "Date": "2026-02-10", + "Open": 19.690000534057617, + "Close": 20.25, + "Volume": 16570700 + }, + { + "Date": "2026-02-11", + "Open": 19.75, + "Close": 18.59000015258789, + "Volume": 41757400 + }, + { + "Date": "2026-02-12", + "Open": 18.71500015258789, + "Close": 17.75, + "Volume": 43240700 + }, + { + "Date": "2026-02-13", + "Open": 18.049999237060547, + "Close": 18.68000030517578, + "Volume": 24448900 + }, + { + "Date": "2026-02-17", + "Open": 18.575000762939453, + "Close": 18.3700008392334, + "Volume": 24483200 + }, + { + "Date": "2026-02-18", + "Open": 18.280000686645508, + "Close": 18.450000762939453, + "Volume": 19756100 + }, + { + "Date": "2026-02-19", + "Open": 18.270000457763672, + "Close": 18.350000381469727, + "Volume": 16529500 + }, + { + "Date": "2026-02-20", + "Open": 18.079999923706055, + "Close": 17.979999542236328, + "Volume": 18060300 + }, + { + "Date": "2026-02-23", + "Open": 17.959999084472656, + "Close": 17.09000015258789, + "Volume": 18958700 + }, + { + "Date": "2026-02-24", + "Open": 16.899999618530273, + "Close": 17.709999084472656, + "Volume": 23899400 + }, + { + "Date": "2026-02-25", + "Open": 17.850000381469727, + "Close": 17.329999923706055, + "Volume": 33905400 + }, + { + "Date": "2026-02-26", + "Open": 17.299999237060547, + "Close": 17.770000457763672, + "Volume": 22269200 + }, + { + "Date": "2026-02-27", + "Open": 18.100000381469727, + "Close": 18.190000534057617, + "Volume": 54272200 + }, + { + "Date": "2026-03-02", + "Open": 17.56999969482422, + "Close": 16.790000915527344, + "Volume": 37117700 + }, + { + "Date": "2026-03-03", + "Open": 16.06999969482422, + "Close": 16.43000030517578, + "Volume": 39072300 + }, + { + "Date": "2026-03-04", + "Open": 16.34000015258789, + "Close": 16.6299991607666, + "Volume": 29472300 + }, + { + "Date": "2026-03-05", + "Open": 16.290000915527344, + "Close": 15.65999984741211, + "Volume": 37316400 + }, + { + "Date": "2026-03-06", + "Open": 15.300000190734863, + "Close": 14.949999809265137, + "Volume": 49782700 + }, + { + "Date": "2026-03-09", + "Open": 14.649999618530273, + "Close": 15.59000015258789, + "Volume": 31476200 + }, + { + "Date": "2026-03-10", + "Open": 15.579999923706055, + "Close": 15.5, + "Volume": 27058700 + }, + { + "Date": "2026-03-11", + "Open": 15.199999809265137, + "Close": 15.149999618530273, + "Volume": 19725200 + }, + { + "Date": "2026-03-12", + "Open": 15.0, + "Close": 14.579999923706055, + "Volume": 29756500 + }, + { + "Date": "2026-03-13", + "Open": 14.75, + "Close": 14.140000343322754, + "Volume": 21922000 + }, + { + "Date": "2026-03-16", + "Open": 14.989999771118164, + "Close": 14.760000228881836, + "Volume": 25645700 + }, + { + "Date": "2026-03-17", + "Open": 14.899999618530273, + "Close": 14.84000015258789, + "Volume": 17612300 + }, + { + "Date": "2026-03-18", + "Open": 14.460000038146973, + "Close": 14.229999542236328, + "Volume": 15456100 + }, + { + "Date": "2026-03-19", + "Open": 13.819999694824219, + "Close": 14.649999618530273, + "Volume": 23576500 + }, + { + "Date": "2026-03-20", + "Open": 14.380000114440918, + "Close": 13.649999618530273, + "Volume": 36659700 + }, + { + "Date": "2026-03-23", + "Open": 14.34000015258789, + "Close": 14.260000228881836, + "Volume": 25328200 + }, + { + "Date": "2026-03-24", + "Open": 14.114999771118164, + "Close": 14.170000076293945, + "Volume": 21322400 + }, + { + "Date": "2026-03-25", + "Open": 14.420000076293945, + "Close": 14.289999961853027, + "Volume": 21505000 + }, + { + "Date": "2026-03-26", + "Open": 13.800000190734863, + "Close": 13.949999809265137, + "Volume": 22642600 + }, + { + "Date": "2026-03-27", + "Open": 13.779999732971191, + "Close": 13.670000076293945, + "Volume": 17188900 + }, + { + "Date": "2026-03-30", + "Open": 13.890000343322754, + "Close": 13.489999771118164, + "Volume": 24860500 + }, + { + "Date": "2026-03-31", + "Open": 13.6899995803833, + "Close": 14.25, + "Volume": 37206900 + }, + { + "Date": "2026-04-01", + "Open": 14.449999809265137, + "Close": 14.430000305175781, + "Volume": 19572400 + }, + { + "Date": "2026-04-02", + "Open": 13.9399995803833, + "Close": 14.960000038146973, + "Volume": 30606600 + }, + { + "Date": "2026-04-06", + "Open": 15.09000015258789, + "Close": 15.029999732971191, + "Volume": 21517700 + }, + { + "Date": "2026-04-07", + "Open": 14.850000381469727, + "Close": 14.510000228881836, + "Volume": 21271600 + }, + { + "Date": "2026-04-08", + "Open": 15.649999618530273, + "Close": 15.21500015258789, + "Volume": 9561177 + } + ], + "RJF": [ + { + "Date": "2025-11-26", + "Open": 153.81330461631177, + "Close": 154.64735412597656, + "Volume": 769600 + }, + { + "Date": "2025-11-28", + "Open": 155.0941581482464, + "Close": 155.43174743652344, + "Volume": 659400 + }, + { + "Date": "2025-12-01", + "Open": 154.5083476766476, + "Close": 154.72679138183594, + "Volume": 1590300 + }, + { + "Date": "2025-12-02", + "Open": 155.2530356197751, + "Close": 154.5381317138672, + "Volume": 1194600 + }, + { + "Date": "2025-12-03", + "Open": 154.5381241877875, + "Close": 157.6658172607422, + "Volume": 881300 + }, + { + "Date": "2025-12-04", + "Open": 159.0459870272655, + "Close": 161.44886779785156, + "Volume": 1341400 + }, + { + "Date": "2025-12-05", + "Open": 160.82332159199584, + "Close": 161.97511291503906, + "Volume": 1122000 + }, + { + "Date": "2025-12-08", + "Open": 161.78645264751617, + "Close": 163.02760314941406, + "Volume": 1042400 + }, + { + "Date": "2025-12-09", + "Open": 163.18647910110565, + "Close": 163.76235961914062, + "Volume": 1181900 + }, + { + "Date": "2025-12-10", + "Open": 164.04038489582624, + "Close": 165.7581329345703, + "Volume": 1736100 + }, + { + "Date": "2025-12-11", + "Open": 164.27867877750975, + "Close": 162.7495880126953, + "Volume": 1439000 + }, + { + "Date": "2025-12-12", + "Open": 163.87158027933054, + "Close": 162.6900177001953, + "Volume": 972100 + }, + { + "Date": "2025-12-15", + "Open": 163.39497888777393, + "Close": 161.67723083496094, + "Volume": 1339000 + }, + { + "Date": "2025-12-16", + "Open": 161.84603085429524, + "Close": 160.8134002685547, + "Volume": 1301000 + }, + { + "Date": "2025-12-17", + "Open": 160.92262559764126, + "Close": 159.8701171875, + "Volume": 1529800 + }, + { + "Date": "2025-12-18", + "Open": 160.26728632510515, + "Close": 159.08570861816406, + "Volume": 1605500 + }, + { + "Date": "2025-12-19", + "Open": 159.58216082362412, + "Close": 161.85594177246094, + "Volume": 4065200 + }, + { + "Date": "2025-12-22", + "Open": 162.4914143684191, + "Close": 164.8247833251953, + "Volume": 1357500 + }, + { + "Date": "2025-12-23", + "Open": 165.22194984265158, + "Close": 164.59642028808594, + "Volume": 1272100 + }, + { + "Date": "2025-12-24", + "Open": 164.84464914452195, + "Close": 164.62620544433594, + "Volume": 411100 + }, + { + "Date": "2025-12-26", + "Open": 164.43756367130615, + "Close": 164.1297607421875, + "Volume": 571900 + }, + { + "Date": "2025-12-29", + "Open": 164.10987660789513, + "Close": 162.9282989501953, + "Volume": 604700 + }, + { + "Date": "2025-12-30", + "Open": 162.76943556171506, + "Close": 161.3992156982422, + "Volume": 779500 + }, + { + "Date": "2025-12-31", + "Open": 161.74673834171688, + "Close": 159.45309448242188, + "Volume": 740600 + }, + { + "Date": "2026-01-02", + "Open": 159.63241112668257, + "Close": 162.98985290527344, + "Volume": 1428600 + }, + { + "Date": "2026-01-05", + "Open": 162.80056926320444, + "Close": 166.70594787597656, + "Volume": 1488600 + }, + { + "Date": "2026-01-06", + "Open": 166.16795260401946, + "Close": 168.23023986816406, + "Volume": 1049700 + }, + { + "Date": "2026-01-07", + "Open": 166.60630196331275, + "Close": 164.5340576171875, + "Volume": 1167700 + }, + { + "Date": "2026-01-08", + "Open": 163.52783708256445, + "Close": 167.7520294189453, + "Volume": 1340400 + }, + { + "Date": "2026-01-09", + "Open": 168.35975872630397, + "Close": 167.08453369140625, + "Volume": 839900 + }, + { + "Date": "2026-01-12", + "Open": 165.11189590604397, + "Close": 170.25265502929688, + "Volume": 1258100 + }, + { + "Date": "2026-01-13", + "Open": 170.47184581994236, + "Close": 166.56646728515625, + "Volume": 1135100 + }, + { + "Date": "2026-01-14", + "Open": 166.4269846434693, + "Close": 171.6275177001953, + "Volume": 1517800 + }, + { + "Date": "2026-01-15", + "Open": 172.5739718856542, + "Close": 170.9102020263672, + "Volume": 1206300 + }, + { + "Date": "2026-01-16", + "Open": 170.3821831632982, + "Close": 171.13934326171875, + "Volume": 1168300 + }, + { + "Date": "2026-01-20", + "Open": 168.30993184983302, + "Close": 167.20407104492188, + "Volume": 1084700 + }, + { + "Date": "2026-01-21", + "Open": 167.69224987414688, + "Close": 169.42575073242188, + "Volume": 1101000 + }, + { + "Date": "2026-01-22", + "Open": 171.03970516160402, + "Close": 170.9301300048828, + "Volume": 924600 + }, + { + "Date": "2026-01-23", + "Open": 169.4556414391356, + "Close": 168.39959716796875, + "Volume": 723100 + }, + { + "Date": "2026-01-26", + "Open": 168.5091923477578, + "Close": 169.05714416503906, + "Volume": 918400 + }, + { + "Date": "2026-01-27", + "Open": 168.67854491603097, + "Close": 168.38963317871094, + "Volume": 1333600 + }, + { + "Date": "2026-01-28", + "Open": 170.53161566546, + "Close": 167.68228149414062, + "Volume": 1513700 + }, + { + "Date": "2026-01-29", + "Open": 167.37343867338754, + "Close": 166.98489379882812, + "Volume": 2155300 + }, + { + "Date": "2026-01-30", + "Open": 165.6598563433393, + "Close": 165.24142456054688, + "Volume": 1645200 + }, + { + "Date": "2026-02-02", + "Open": 164.76321500058148, + "Close": 166.7158966064453, + "Volume": 1338600 + }, + { + "Date": "2026-02-03", + "Open": 166.53658078984867, + "Close": 165.5801544189453, + "Volume": 1345800 + }, + { + "Date": "2026-02-04", + "Open": 165.6299694464955, + "Close": 169.2563934326172, + "Volume": 1511700 + }, + { + "Date": "2026-02-05", + "Open": 168.64867058756883, + "Close": 166.81553649902344, + "Volume": 1258200 + }, + { + "Date": "2026-02-06", + "Open": 169.03721177852293, + "Close": 171.4980010986328, + "Volume": 1067000 + }, + { + "Date": "2026-02-09", + "Open": 170.98990799277237, + "Close": 173.0222930908203, + "Volume": 972600 + }, + { + "Date": "2026-02-10", + "Open": 172.38468552758354, + "Close": 157.88894653320312, + "Volume": 4178300 + }, + { + "Date": "2026-02-11", + "Open": 162.17290232156023, + "Close": 158.0084991455078, + "Volume": 2791600 + }, + { + "Date": "2026-02-12", + "Open": 157.8291647052757, + "Close": 156.82293701171875, + "Volume": 3035600 + }, + { + "Date": "2026-02-13", + "Open": 156.71335284668928, + "Close": 158.08819580078125, + "Volume": 1271000 + }, + { + "Date": "2026-02-17", + "Open": 157.41074115249964, + "Close": 157.4406280517578, + "Volume": 1409500 + }, + { + "Date": "2026-02-18", + "Open": 158.18783126893578, + "Close": 160.5589599609375, + "Volume": 1338300 + }, + { + "Date": "2026-02-19", + "Open": 159.09444075282428, + "Close": 157.4406280517578, + "Volume": 1564600 + }, + { + "Date": "2026-02-20", + "Open": 156.6934132557114, + "Close": 157.6697540283203, + "Volume": 1399200 + }, + { + "Date": "2026-02-23", + "Open": 156.3248000119312, + "Close": 152.55889892578125, + "Volume": 1379700 + }, + { + "Date": "2026-02-24", + "Open": 152.00099565878833, + "Close": 154.90013122558594, + "Volume": 1128600 + }, + { + "Date": "2026-02-25", + "Open": 155.92628911909665, + "Close": 157.7494659423828, + "Volume": 1200800 + }, + { + "Date": "2026-02-26", + "Open": 158.54647804586406, + "Close": 159.08445739746094, + "Volume": 1363300 + }, + { + "Date": "2026-02-27", + "Open": 156.56389171745886, + "Close": 152.5090789794922, + "Volume": 1918100 + }, + { + "Date": "2026-03-02", + "Open": 150.41691280994783, + "Close": 153.84408569335938, + "Volume": 1207400 + }, + { + "Date": "2026-03-03", + "Open": 150.1279963242201, + "Close": 153.18653869628906, + "Volume": 980700 + }, + { + "Date": "2026-03-04", + "Open": 154.1230327960816, + "Close": 155.53773498535156, + "Volume": 1054000 + }, + { + "Date": "2026-03-05", + "Open": 154.61121074581226, + "Close": 155.71707153320312, + "Volume": 1632600 + }, + { + "Date": "2026-03-06", + "Open": 152.59874345776785, + "Close": 151.48292541503906, + "Volume": 1284600 + }, + { + "Date": "2026-03-09", + "Open": 149.17156762983888, + "Close": 150.62612915039062, + "Volume": 1216500 + }, + { + "Date": "2026-03-10", + "Open": 150.43684658808897, + "Close": 148.0856475830078, + "Volume": 1487300 + }, + { + "Date": "2026-03-11", + "Open": 147.766845703125, + "Close": 147.766845703125, + "Volume": 1712200 + }, + { + "Date": "2026-03-12", + "Open": 145.4754186559137, + "Close": 144.04078674316406, + "Volume": 1221200 + }, + { + "Date": "2026-03-13", + "Open": 145.40566847909486, + "Close": 145.42559814453125, + "Volume": 1150800 + }, + { + "Date": "2026-03-16", + "Open": 146.5713108541779, + "Close": 143.28363037109375, + "Volume": 1567600 + }, + { + "Date": "2026-03-17", + "Open": 144.89757825188673, + "Close": 143.97103881835938, + "Volume": 1418000 + }, + { + "Date": "2026-03-18", + "Open": 143.22384538953955, + "Close": 141.80914306640625, + "Volume": 1328100 + }, + { + "Date": "2026-03-19", + "Open": 141.42059118839006, + "Close": 142.337158203125, + "Volume": 1275600 + }, + { + "Date": "2026-03-20", + "Open": 142.12794618517282, + "Close": 143.27365112304688, + "Volume": 2622600 + }, + { + "Date": "2026-03-23", + "Open": 146.9897419230463, + "Close": 144.8975830078125, + "Volume": 1098500 + }, + { + "Date": "2026-03-24", + "Open": 143.6622004434604, + "Close": 144.8278350830078, + "Volume": 1163800 + }, + { + "Date": "2026-03-25", + "Open": 146.1329519413647, + "Close": 145.30606079101562, + "Volume": 907400 + }, + { + "Date": "2026-03-26", + "Open": 144.58874038396323, + "Close": 143.66220092773438, + "Volume": 1324700 + }, + { + "Date": "2026-03-27", + "Open": 142.0980654058852, + "Close": 140.79295349121094, + "Volume": 1689300 + }, + { + "Date": "2026-03-30", + "Open": 141.76929275885053, + "Close": 140.3645477294922, + "Volume": 1234200 + }, + { + "Date": "2026-03-31", + "Open": 142.56631561298045, + "Close": 144.25, + "Volume": 1819800 + }, + { + "Date": "2026-04-01", + "Open": 145.3699951171875, + "Close": 143.39999389648438, + "Volume": 1321500 + }, + { + "Date": "2026-04-02", + "Open": 140.97000122070312, + "Close": 142.1999969482422, + "Volume": 744700 + }, + { + "Date": "2026-04-06", + "Open": 140.60000610351562, + "Close": 141.74000549316406, + "Volume": 749800 + }, + { + "Date": "2026-04-07", + "Open": 140.9199981689453, + "Close": 142.3800048828125, + "Volume": 1316100 + }, + { + "Date": "2026-04-08", + "Open": 144.9499969482422, + "Close": 146.77000427246094, + "Volume": 234222 + } + ], + "RL": [ + { + "Date": "2025-11-26", + "Open": 362.9426323290153, + "Close": 369.26922607421875, + "Volume": 643400 + }, + { + "Date": "2025-11-28", + "Open": 369.36871129511974, + "Close": 365.399658203125, + "Volume": 328600 + }, + { + "Date": "2025-12-01", + "Open": 362.0871500879628, + "Close": 363.957275390625, + "Volume": 751800 + }, + { + "Date": "2025-12-02", + "Open": 363.9572985554524, + "Close": 354.0198059082031, + "Volume": 772300 + }, + { + "Date": "2025-12-03", + "Open": 355.42237450133257, + "Close": 356.2679138183594, + "Volume": 668300 + }, + { + "Date": "2025-12-04", + "Open": 353.23391760047195, + "Close": 355.0940856933594, + "Volume": 514100 + }, + { + "Date": "2025-12-05", + "Open": 354.8752608328411, + "Close": 366.48394775390625, + "Volume": 850200 + }, + { + "Date": "2025-12-08", + "Open": 363.5991653742032, + "Close": 354.56689453125, + "Volume": 867400 + }, + { + "Date": "2025-12-09", + "Open": 354.67631108164375, + "Close": 353.66168212890625, + "Volume": 638800 + }, + { + "Date": "2025-12-10", + "Open": 353.81087774789427, + "Close": 355.8202819824219, + "Volume": 873600 + }, + { + "Date": "2025-12-11", + "Open": 354.7658605314873, + "Close": 365.6881408691406, + "Volume": 551400 + }, + { + "Date": "2025-12-12", + "Open": 369.3985417437138, + "Close": 368.27447509765625, + "Volume": 649300 + }, + { + "Date": "2025-12-15", + "Open": 372.7309389034889, + "Close": 369.7467041015625, + "Volume": 1091800 + }, + { + "Date": "2025-12-16", + "Open": 371.1293974702157, + "Close": 367.3692626953125, + "Volume": 1019300 + }, + { + "Date": "2025-12-17", + "Open": 370.9403877131263, + "Close": 363.7981262207031, + "Volume": 720600 + }, + { + "Date": "2025-12-18", + "Open": 366.91169299849474, + "Close": 368.1153259277344, + "Volume": 827100 + }, + { + "Date": "2025-12-19", + "Open": 367.4388867654137, + "Close": 360.6248779296875, + "Volume": 1563200 + }, + { + "Date": "2025-12-22", + "Open": 363.4897294607365, + "Close": 365.3697814941406, + "Volume": 475900 + }, + { + "Date": "2025-12-23", + "Open": 365.0713939215888, + "Close": 360.8337707519531, + "Volume": 457000 + }, + { + "Date": "2025-12-24", + "Open": 360.83376825848836, + "Close": 359.62017822265625, + "Volume": 218400 + }, + { + "Date": "2025-12-26", + "Open": 359.633145919144, + "Close": 357.1300048828125, + "Volume": 348100 + }, + { + "Date": "2025-12-29", + "Open": 354.068447520418, + "Close": 355.91339111328125, + "Volume": 482000 + }, + { + "Date": "2025-12-30", + "Open": 355.21528578846977, + "Close": 357.67852783203125, + "Volume": 612700 + }, + { + "Date": "2025-12-31", + "Open": 358.71569552195956, + "Close": 352.642333984375, + "Volume": 366100 + }, + { + "Date": "2026-01-02", + "Open": 354.02854045534184, + "Close": 361.5379333496094, + "Volume": 458500 + }, + { + "Date": "2026-01-05", + "Open": 361.6975122242782, + "Close": 357.5389099121094, + "Volume": 677500 + }, + { + "Date": "2026-01-06", + "Open": 356.3721119223653, + "Close": 362.2260437011719, + "Volume": 612700 + }, + { + "Date": "2026-01-07", + "Open": 360.33126603631774, + "Close": 359.9523010253906, + "Volume": 385200 + }, + { + "Date": "2026-01-08", + "Open": 361.69749194830484, + "Close": 364.07098388671875, + "Volume": 379200 + }, + { + "Date": "2026-01-09", + "Open": 368.00020554208015, + "Close": 368.7980041503906, + "Volume": 442500 + }, + { + "Date": "2026-01-12", + "Open": 363.99117960483966, + "Close": 362.2559509277344, + "Volume": 439000 + }, + { + "Date": "2026-01-13", + "Open": 361.23876698084143, + "Close": 365.1081237792969, + "Volume": 537600 + }, + { + "Date": "2026-01-14", + "Open": 366.8034706938927, + "Close": 361.86700439453125, + "Volume": 445500 + }, + { + "Date": "2026-01-15", + "Open": 362.9340845347632, + "Close": 368.1398010253906, + "Volume": 417500 + }, + { + "Date": "2026-01-16", + "Open": 366.89322191905285, + "Close": 362.0564880371094, + "Volume": 432900 + }, + { + "Date": "2026-01-20", + "Open": 359.88246810658256, + "Close": 359.2342529296875, + "Volume": 502400 + }, + { + "Date": "2026-01-21", + "Open": 362.02658785300696, + "Close": 368.5686340332031, + "Volume": 709100 + }, + { + "Date": "2026-01-22", + "Open": 370.84238460688164, + "Close": 362.804443359375, + "Volume": 400200 + }, + { + "Date": "2026-01-23", + "Open": 361.57783245922695, + "Close": 366.36468505859375, + "Volume": 401800 + }, + { + "Date": "2026-01-26", + "Open": 366.41456116897035, + "Close": 359.333984375, + "Volume": 427600 + }, + { + "Date": "2026-01-27", + "Open": 360.9694848017231, + "Close": 356.8109130859375, + "Volume": 479500 + }, + { + "Date": "2026-01-28", + "Open": 356.27236939230085, + "Close": 352.0240173339844, + "Volume": 647400 + }, + { + "Date": "2026-01-29", + "Open": 351.65504411517753, + "Close": 354.1182861328125, + "Volume": 429100 + }, + { + "Date": "2026-01-30", + "Open": 352.50273498735385, + "Close": 352.4429016113281, + "Volume": 461300 + }, + { + "Date": "2026-02-02", + "Open": 351.8345449299101, + "Close": 355.5643310546875, + "Volume": 481400 + }, + { + "Date": "2026-02-03", + "Open": 356.8408216866401, + "Close": 353.0711669921875, + "Volume": 796900 + }, + { + "Date": "2026-02-04", + "Open": 354.9559847252903, + "Close": 353.7293701171875, + "Volume": 1193600 + }, + { + "Date": "2026-02-05", + "Open": 324.5893207963666, + "Close": 337.7332458496094, + "Volume": 2250000 + }, + { + "Date": "2026-02-06", + "Open": 340.96437912939706, + "Close": 341.9516906738281, + "Volume": 925500 + }, + { + "Date": "2026-02-09", + "Open": 341.971614861905, + "Close": 347.197265625, + "Volume": 717600 + }, + { + "Date": "2026-02-10", + "Open": 348.58347820179523, + "Close": 355.2052917480469, + "Volume": 952700 + }, + { + "Date": "2026-02-11", + "Open": 359.43372804676085, + "Close": 358.5262145996094, + "Volume": 793600 + }, + { + "Date": "2026-02-12", + "Open": 362.29584883590985, + "Close": 362.06646728515625, + "Volume": 891800 + }, + { + "Date": "2026-02-13", + "Open": 361.8670260230618, + "Close": 368.16973876953125, + "Volume": 539600 + }, + { + "Date": "2026-02-17", + "Open": 373.02638763597037, + "Close": 369.4861145019531, + "Volume": 681000 + }, + { + "Date": "2026-02-18", + "Open": 367.0129110252635, + "Close": 377.0453796386719, + "Volume": 510800 + }, + { + "Date": "2026-02-19", + "Open": 375.9683426689017, + "Close": 375.80877685546875, + "Volume": 376700 + }, + { + "Date": "2026-02-20", + "Open": 374.70181087039305, + "Close": 383.9763488769531, + "Volume": 509600 + }, + { + "Date": "2026-02-23", + "Open": 378.9002967273682, + "Close": 364.04107666015625, + "Volume": 977400 + }, + { + "Date": "2026-02-24", + "Open": 364.96852729332085, + "Close": 373.106201171875, + "Volume": 493600 + }, + { + "Date": "2026-02-25", + "Open": 374.3228525730468, + "Close": 376.03814697265625, + "Volume": 491800 + }, + { + "Date": "2026-02-26", + "Open": 377.3545607559483, + "Close": 377.81329345703125, + "Volume": 415300 + }, + { + "Date": "2026-02-27", + "Open": 373.19595477341375, + "Close": 361.6077575683594, + "Volume": 807400 + }, + { + "Date": "2026-03-02", + "Open": 353.28058593697483, + "Close": 353.1609191894531, + "Volume": 642300 + }, + { + "Date": "2026-03-03", + "Open": 341.29349790240565, + "Close": 359.8924560546875, + "Volume": 1159800 + }, + { + "Date": "2026-03-04", + "Open": 361.85706798726096, + "Close": 358.82537841796875, + "Volume": 447000 + }, + { + "Date": "2026-03-05", + "Open": 355.92333837435694, + "Close": 352.452880859375, + "Volume": 603300 + }, + { + "Date": "2026-03-06", + "Open": 351.61513920773143, + "Close": 337.4340515136719, + "Volume": 691000 + }, + { + "Date": "2026-03-09", + "Open": 330.263770014276, + "Close": 343.1783142089844, + "Volume": 788900 + }, + { + "Date": "2026-03-10", + "Open": 343.08855879855514, + "Close": 345.22271728515625, + "Volume": 343100 + }, + { + "Date": "2026-03-11", + "Open": 344.4547919749719, + "Close": 338.0224609375, + "Volume": 542800 + }, + { + "Date": "2026-03-12", + "Open": 332.39790679102936, + "Close": 334.17303466796875, + "Volume": 454500 + }, + { + "Date": "2026-03-13", + "Open": 336.376948896509, + "Close": 329.824951171875, + "Volume": 557800 + }, + { + "Date": "2026-03-16", + "Open": 333.19567910253005, + "Close": 338.3116455078125, + "Volume": 432000 + }, + { + "Date": "2026-03-17", + "Open": 343.04864754006286, + "Close": 348.2543640136719, + "Volume": 769300 + }, + { + "Date": "2026-03-18", + "Open": 345.73130099429704, + "Close": 340.6851501464844, + "Volume": 582300 + }, + { + "Date": "2026-03-19", + "Open": 337.9326799473811, + "Close": 339.27899169921875, + "Volume": 696500 + }, + { + "Date": "2026-03-20", + "Open": 337.07507303976803, + "Close": 328.9673156738281, + "Volume": 913100 + }, + { + "Date": "2026-03-23", + "Open": 335.22016349303067, + "Close": 338.1820068359375, + "Volume": 658300 + }, + { + "Date": "2026-03-24", + "Open": 339.2191588900593, + "Close": 342.55999755859375, + "Volume": 748500 + }, + { + "Date": "2026-03-25", + "Open": 348.93252257055195, + "Close": 344.98333740234375, + "Volume": 444400 + }, + { + "Date": "2026-03-26", + "Open": 342.59992316854897, + "Close": 332.7270202636719, + "Volume": 530800 + }, + { + "Date": "2026-03-27", + "Open": 329.1600036621094, + "Close": 327.82000732421875, + "Volume": 655900 + }, + { + "Date": "2026-03-30", + "Open": 330.2699890136719, + "Close": 326.6000061035156, + "Volume": 823600 + }, + { + "Date": "2026-03-31", + "Open": 331.8299865722656, + "Close": 343.989990234375, + "Volume": 874500 + }, + { + "Date": "2026-04-01", + "Open": 347.2300109863281, + "Close": 353.010009765625, + "Volume": 677900 + }, + { + "Date": "2026-04-02", + "Open": 345.95001220703125, + "Close": 348.0199890136719, + "Volume": 672500 + }, + { + "Date": "2026-04-06", + "Open": 352.3599853515625, + "Close": 358.5899963378906, + "Volume": 557700 + }, + { + "Date": "2026-04-07", + "Open": 355.0, + "Close": 349.5299987792969, + "Volume": 483800 + }, + { + "Date": "2026-04-08", + "Open": 368.0, + "Close": 371.625, + "Volume": 184963 + } + ], + "REG": [ + { + "Date": "2025-11-26", + "Open": 69.36422235995792, + "Close": 69.78532409667969, + "Volume": 1488000 + }, + { + "Date": "2025-11-28", + "Open": 69.7853298986556, + "Close": 69.6874008178711, + "Volume": 576600 + }, + { + "Date": "2025-12-01", + "Open": 69.26629904929456, + "Close": 69.37401580810547, + "Volume": 882600 + }, + { + "Date": "2025-12-02", + "Open": 69.43277871597778, + "Close": 68.58078002929688, + "Volume": 742900 + }, + { + "Date": "2025-12-03", + "Open": 68.65912544489291, + "Close": 68.49264526367188, + "Volume": 762900 + }, + { + "Date": "2025-12-04", + "Open": 67.51334083036215, + "Close": 67.6406478881836, + "Volume": 1381600 + }, + { + "Date": "2025-12-05", + "Open": 67.60147009282457, + "Close": 67.2782974243164, + "Volume": 1007600 + }, + { + "Date": "2025-12-08", + "Open": 67.21954676685577, + "Close": 66.46548461914062, + "Volume": 971900 + }, + { + "Date": "2025-12-09", + "Open": 66.82782297009334, + "Close": 66.38713836669922, + "Volume": 848300 + }, + { + "Date": "2025-12-10", + "Open": 66.49485991793726, + "Close": 65.80934143066406, + "Volume": 1714300 + }, + { + "Date": "2025-12-11", + "Open": 66.10313598956205, + "Close": 66.35775756835938, + "Volume": 1702100 + }, + { + "Date": "2025-12-12", + "Open": 66.51444259811255, + "Close": 66.35775756835938, + "Volume": 1015300 + }, + { + "Date": "2025-12-15", + "Open": 67.00643158110452, + "Close": 67.59072875976562, + "Volume": 1315300 + }, + { + "Date": "2025-12-16", + "Open": 67.6501463349141, + "Close": 66.51126098632812, + "Volume": 1529000 + }, + { + "Date": "2025-12-17", + "Open": 66.45183420743068, + "Close": 67.39266204833984, + "Volume": 1489200 + }, + { + "Date": "2025-12-18", + "Open": 67.23420792106312, + "Close": 67.05594635009766, + "Volume": 1866900 + }, + { + "Date": "2025-12-19", + "Open": 66.82816879076344, + "Close": 67.88783264160156, + "Volume": 3813100 + }, + { + "Date": "2025-12-22", + "Open": 67.50160066620721, + "Close": 68.44242095947266, + "Volume": 1364300 + }, + { + "Date": "2025-12-23", + "Open": 68.61078207887383, + "Close": 68.45233154296875, + "Volume": 989400 + }, + { + "Date": "2025-12-24", + "Open": 68.51174518142896, + "Close": 68.878173828125, + "Volume": 379900 + }, + { + "Date": "2025-12-26", + "Open": 68.81874826971388, + "Close": 68.878173828125, + "Volume": 479000 + }, + { + "Date": "2025-12-29", + "Open": 69.04652883526688, + "Close": 69.11585235595703, + "Volume": 677600 + }, + { + "Date": "2025-12-30", + "Open": 68.95739760097544, + "Close": 68.92768859863281, + "Volume": 707600 + }, + { + "Date": "2025-12-31", + "Open": 68.92768336601445, + "Close": 68.36318969726562, + "Volume": 959500 + }, + { + "Date": "2026-01-02", + "Open": 68.00666855872734, + "Close": 67.30352783203125, + "Volume": 1332200 + }, + { + "Date": "2026-01-05", + "Open": 66.9272037037037, + "Close": 67.90763854980469, + "Volume": 1097800 + }, + { + "Date": "2026-01-06", + "Open": 67.47188201757719, + "Close": 68.94749450683594, + "Volume": 1112100 + }, + { + "Date": "2026-01-07", + "Open": 69.2148865433987, + "Close": 69.31391906738281, + "Volume": 1345900 + }, + { + "Date": "2026-01-08", + "Open": 69.0366223809025, + "Close": 69.93783569335938, + "Volume": 1150900 + }, + { + "Date": "2026-01-09", + "Open": 69.23469876502025, + "Close": 69.0465316772461, + "Volume": 1745700 + }, + { + "Date": "2026-01-12", + "Open": 69.06633570559146, + "Close": 69.51199340820312, + "Volume": 1366800 + }, + { + "Date": "2026-01-13", + "Open": 69.50208629169963, + "Close": 69.28421020507812, + "Volume": 992200 + }, + { + "Date": "2026-01-14", + "Open": 69.2247949053407, + "Close": 69.24459838867188, + "Volume": 959600 + }, + { + "Date": "2026-01-15", + "Open": 69.46246968104525, + "Close": 69.1752700805664, + "Volume": 1015100 + }, + { + "Date": "2026-01-16", + "Open": 68.9375913117317, + "Close": 70.77962493896484, + "Volume": 1472100 + }, + { + "Date": "2026-01-20", + "Open": 70.71030027447001, + "Close": 69.84870147705078, + "Volume": 1853500 + }, + { + "Date": "2026-01-21", + "Open": 70.34387463541654, + "Close": 70.33396911621094, + "Volume": 1612500 + }, + { + "Date": "2026-01-22", + "Open": 70.34387025872516, + "Close": 70.1755142211914, + "Volume": 1962200 + }, + { + "Date": "2026-01-23", + "Open": 70.08638354371143, + "Close": 70.45281219482422, + "Volume": 895100 + }, + { + "Date": "2026-01-26", + "Open": 70.62117018417285, + "Close": 70.59146118164062, + "Volume": 1537300 + }, + { + "Date": "2026-01-27", + "Open": 70.65087661959771, + "Close": 70.60136413574219, + "Volume": 1334600 + }, + { + "Date": "2026-01-28", + "Open": 70.60136770546326, + "Close": 69.76947784423828, + "Volume": 1196700 + }, + { + "Date": "2026-01-29", + "Open": 70.18542014320022, + "Close": 71.28469848632812, + "Volume": 1289700 + }, + { + "Date": "2026-01-30", + "Open": 71.28470483217868, + "Close": 72.16610717773438, + "Volume": 1261800 + }, + { + "Date": "2026-02-02", + "Open": 72.23542427255015, + "Close": 71.28469848632812, + "Volume": 1470400 + }, + { + "Date": "2026-02-03", + "Open": 71.26489284118044, + "Close": 71.7897720336914, + "Volume": 1405600 + }, + { + "Date": "2026-02-04", + "Open": 72.2849373393794, + "Close": 73.53276824951172, + "Volume": 1781400 + }, + { + "Date": "2026-02-05", + "Open": 73.84967929758268, + "Close": 74.75089263916016, + "Volume": 1729800 + }, + { + "Date": "2026-02-06", + "Open": 75.3946063419494, + "Close": 74.49340057373047, + "Volume": 2235100 + }, + { + "Date": "2026-02-09", + "Open": 74.42408104863327, + "Close": 75.32528686523438, + "Volume": 1398400 + }, + { + "Date": "2026-02-10", + "Open": 75.61248473996295, + "Close": 76.32553100585938, + "Volume": 1256600 + }, + { + "Date": "2026-02-11", + "Open": 76.42456612266339, + "Close": 75.73133087158203, + "Volume": 1358300 + }, + { + "Date": "2026-02-12", + "Open": 76.36514397362598, + "Close": 74.8994369506836, + "Volume": 2169100 + }, + { + "Date": "2026-02-13", + "Open": 75.13712684593308, + "Close": 75.44412994384766, + "Volume": 1005100 + }, + { + "Date": "2026-02-17", + "Open": 75.97891291075574, + "Close": 76.44437408447266, + "Volume": 1272800 + }, + { + "Date": "2026-02-18", + "Open": 75.97891149924365, + "Close": 74.98857116699219, + "Volume": 1129700 + }, + { + "Date": "2026-02-19", + "Open": 74.75089118840499, + "Close": 75.07769775390625, + "Volume": 692900 + }, + { + "Date": "2026-02-20", + "Open": 75.39460452992908, + "Close": 76.10765075683594, + "Volume": 923800 + }, + { + "Date": "2026-02-23", + "Open": 76.19678899683709, + "Close": 77.02867126464844, + "Volume": 1191500 + }, + { + "Date": "2026-02-24", + "Open": 77.1376114719669, + "Close": 76.52359771728516, + "Volume": 1166400 + }, + { + "Date": "2026-02-25", + "Open": 76.59291847443563, + "Close": 77.1772232055664, + "Volume": 1146600 + }, + { + "Date": "2026-02-26", + "Open": 77.32577874200774, + "Close": 77.66249084472656, + "Volume": 1099200 + }, + { + "Date": "2026-02-27", + "Open": 77.29606479159527, + "Close": 78.23688507080078, + "Volume": 2420500 + }, + { + "Date": "2026-03-02", + "Open": 77.98930529922544, + "Close": 78.77167510986328, + "Volume": 1460900 + }, + { + "Date": "2026-03-03", + "Open": 78.15765791392391, + "Close": 78.98954772949219, + "Volume": 1226700 + }, + { + "Date": "2026-03-04", + "Open": 78.6330277805064, + "Close": 78.83109283447266, + "Volume": 1586700 + }, + { + "Date": "2026-03-05", + "Open": 78.07843072641649, + "Close": 78.54389190673828, + "Volume": 1141800 + }, + { + "Date": "2026-03-06", + "Open": 77.85065696125616, + "Close": 77.90017700195312, + "Volume": 962700 + }, + { + "Date": "2026-03-09", + "Open": 77.34557800927665, + "Close": 77.47432708740234, + "Volume": 1292300 + }, + { + "Date": "2026-03-10", + "Open": 77.4050064086914, + "Close": 77.4050064086914, + "Volume": 1039300 + }, + { + "Date": "2026-03-11", + "Open": 77.02999877929688, + "Close": 77.66999816894531, + "Volume": 1023200 + }, + { + "Date": "2026-03-12", + "Open": 77.30000305175781, + "Close": 76.55000305175781, + "Volume": 1738600 + }, + { + "Date": "2026-03-13", + "Open": 77.44000244140625, + "Close": 76.58000183105469, + "Volume": 743300 + }, + { + "Date": "2026-03-16", + "Open": 77.3499984741211, + "Close": 77.38999938964844, + "Volume": 674700 + }, + { + "Date": "2026-03-17", + "Open": 77.7300033569336, + "Close": 77.37000274658203, + "Volume": 801700 + }, + { + "Date": "2026-03-18", + "Open": 77.37000274658203, + "Close": 76.4000015258789, + "Volume": 1137600 + }, + { + "Date": "2026-03-19", + "Open": 76.41000366210938, + "Close": 76.69000244140625, + "Volume": 939600 + }, + { + "Date": "2026-03-20", + "Open": 76.69000244140625, + "Close": 74.87000274658203, + "Volume": 5597400 + }, + { + "Date": "2026-03-23", + "Open": 76.19000244140625, + "Close": 74.6500015258789, + "Volume": 1525900 + }, + { + "Date": "2026-03-24", + "Open": 74.33000183105469, + "Close": 74.58000183105469, + "Volume": 1194800 + }, + { + "Date": "2026-03-25", + "Open": 74.62999725341797, + "Close": 74.43000030517578, + "Volume": 1045800 + }, + { + "Date": "2026-03-26", + "Open": 74.3499984741211, + "Close": 74.37000274658203, + "Volume": 777900 + }, + { + "Date": "2026-03-27", + "Open": 74.44999694824219, + "Close": 74.30000305175781, + "Volume": 904500 + }, + { + "Date": "2026-03-30", + "Open": 74.5999984741211, + "Close": 74.88999938964844, + "Volume": 994900 + }, + { + "Date": "2026-03-31", + "Open": 75.97000122070312, + "Close": 75.66000366210938, + "Volume": 1610600 + }, + { + "Date": "2026-04-01", + "Open": 75.48999786376953, + "Close": 76.11000061035156, + "Volume": 1272200 + }, + { + "Date": "2026-04-02", + "Open": 76.11000061035156, + "Close": 76.9800033569336, + "Volume": 1994400 + }, + { + "Date": "2026-04-06", + "Open": 76.94000244140625, + "Close": 76.62999725341797, + "Volume": 936500 + }, + { + "Date": "2026-04-07", + "Open": 76.44999694824219, + "Close": 77.33000183105469, + "Volume": 1144500 + }, + { + "Date": "2026-04-08", + "Open": 77.8499984741211, + "Close": 77.69819641113281, + "Volume": 167112 + } + ], + "ROL": [ + { + "Date": "2025-11-26", + "Open": 61.29406683463239, + "Close": 61.31400680541992, + "Volume": 1927000 + }, + { + "Date": "2025-11-28", + "Open": 61.204339415046405, + "Close": 61.2940673828125, + "Volume": 1014700 + }, + { + "Date": "2025-12-01", + "Open": 61.074732125213515, + "Close": 60.99497604370117, + "Volume": 2332700 + }, + { + "Date": "2025-12-02", + "Open": 61.14452399993207, + "Close": 60.715824127197266, + "Volume": 1737700 + }, + { + "Date": "2025-12-03", + "Open": 61.0547960941158, + "Close": 60.436668395996094, + "Volume": 1710500 + }, + { + "Date": "2025-12-04", + "Open": 60.58621635319759, + "Close": 60.15751647949219, + "Volume": 1978000 + }, + { + "Date": "2025-12-05", + "Open": 60.586213934536886, + "Close": 61.21430969238281, + "Volume": 2276300 + }, + { + "Date": "2025-12-08", + "Open": 61.034854496094596, + "Close": 60.356910705566406, + "Volume": 3075200 + }, + { + "Date": "2025-12-09", + "Open": 59.948151679080176, + "Close": 57.83456039428711, + "Volume": 3467700 + }, + { + "Date": "2025-12-10", + "Open": 57.844530494053046, + "Close": 58.592262268066406, + "Volume": 3190100 + }, + { + "Date": "2025-12-11", + "Open": 58.931237260993214, + "Close": 59.310089111328125, + "Volume": 2018600 + }, + { + "Date": "2025-12-12", + "Open": 59.549361009028594, + "Close": 59.86839294433594, + "Volume": 2132600 + }, + { + "Date": "2025-12-15", + "Open": 60.017937833127164, + "Close": 59.83848190307617, + "Volume": 2082400 + }, + { + "Date": "2025-12-16", + "Open": 59.24029431458155, + "Close": 59.280174255371094, + "Volume": 2564300 + }, + { + "Date": "2025-12-17", + "Open": 59.918239570255885, + "Close": 60.05781936645508, + "Volume": 3913700 + }, + { + "Date": "2025-12-18", + "Open": 59.838484850946124, + "Close": 60.00796890258789, + "Volume": 2766600 + }, + { + "Date": "2025-12-19", + "Open": 59.659028682263134, + "Close": 59.87836456298828, + "Volume": 5805700 + }, + { + "Date": "2025-12-22", + "Open": 59.649057657361865, + "Close": 60.95509338378906, + "Volume": 2412200 + }, + { + "Date": "2025-12-23", + "Open": 60.41672894664156, + "Close": 60.55630874633789, + "Volume": 1582700 + }, + { + "Date": "2025-12-24", + "Open": 60.35691121926437, + "Close": 60.47654724121094, + "Volume": 975000 + }, + { + "Date": "2025-12-26", + "Open": 60.71582474113826, + "Close": 60.41672897338867, + "Volume": 1354300 + }, + { + "Date": "2025-12-29", + "Open": 60.65600397021338, + "Close": 60.58621597290039, + "Volume": 2086000 + }, + { + "Date": "2025-12-30", + "Open": 60.28712191471399, + "Close": 60.24724197387695, + "Volume": 1766800 + }, + { + "Date": "2025-12-31", + "Open": 60.25720987108818, + "Close": 59.83848190307617, + "Volume": 2658600 + }, + { + "Date": "2026-01-02", + "Open": 59.5692990427314, + "Close": 58.83153533935547, + "Volume": 2318400 + }, + { + "Date": "2026-01-05", + "Open": 58.173529923868465, + "Close": 58.75177764892578, + "Volume": 2365400 + }, + { + "Date": "2026-01-06", + "Open": 58.23335292455745, + "Close": 59.33002471923828, + "Volume": 2541700 + }, + { + "Date": "2026-01-07", + "Open": 59.678966338536384, + "Close": 59.270206451416016, + "Volume": 2144500 + }, + { + "Date": "2026-01-08", + "Open": 59.210388523566714, + "Close": 60.02790832519531, + "Volume": 1920600 + }, + { + "Date": "2026-01-09", + "Open": 59.87836278567544, + "Close": 60.49648666381836, + "Volume": 2049000 + }, + { + "Date": "2026-01-12", + "Open": 60.69588112794842, + "Close": 60.82548522949219, + "Volume": 1553500 + }, + { + "Date": "2026-01-13", + "Open": 60.80555082765913, + "Close": 61.453582763671875, + "Volume": 1838200 + }, + { + "Date": "2026-01-14", + "Open": 61.35388767504099, + "Close": 61.97201156616211, + "Volume": 1719200 + }, + { + "Date": "2026-01-15", + "Open": 62.14149913810972, + "Close": 61.98197937011719, + "Volume": 2067900 + }, + { + "Date": "2026-01-16", + "Open": 61.88228318887149, + "Close": 62.540287017822266, + "Volume": 2124800 + }, + { + "Date": "2026-01-20", + "Open": 62.271104106684255, + "Close": 62.91913986206055, + "Volume": 2881500 + }, + { + "Date": "2026-01-21", + "Open": 63.228198491289625, + "Close": 63.10856246948242, + "Volume": 2932800 + }, + { + "Date": "2026-01-22", + "Open": 63.18832180405423, + "Close": 63.128501892089844, + "Volume": 1862500 + }, + { + "Date": "2026-01-23", + "Open": 63.08862176944121, + "Close": 62.71974182128906, + "Volume": 1781100 + }, + { + "Date": "2026-01-26", + "Open": 62.80947160531884, + "Close": 63.06868362426758, + "Volume": 1139700 + }, + { + "Date": "2026-01-27", + "Open": 63.08862110411621, + "Close": 63.29798889160156, + "Volume": 2197600 + }, + { + "Date": "2026-01-28", + "Open": 62.91913993742015, + "Close": 62.63998794555664, + "Volume": 2745300 + }, + { + "Date": "2026-01-29", + "Open": 62.470498405757, + "Close": 62.839378356933594, + "Volume": 2665900 + }, + { + "Date": "2026-01-30", + "Open": 62.72970954090162, + "Close": 63.148441314697266, + "Volume": 2310500 + }, + { + "Date": "2026-02-02", + "Open": 63.32789638619747, + "Close": 63.31792449951172, + "Volume": 2647600 + }, + { + "Date": "2026-02-03", + "Open": 62.62004765732167, + "Close": 62.78953170776367, + "Volume": 2905000 + }, + { + "Date": "2026-02-04", + "Open": 63.0088644691414, + "Close": 63.31792449951172, + "Volume": 2357500 + }, + { + "Date": "2026-02-05", + "Open": 63.73665662482799, + "Close": 64.2750244140625, + "Volume": 2842500 + }, + { + "Date": "2026-02-06", + "Open": 64.29496563944853, + "Close": 64.64390563964844, + "Volume": 1777100 + }, + { + "Date": "2026-02-09", + "Open": 64.62396880328234, + "Close": 64.11550903320312, + "Volume": 1881700 + }, + { + "Date": "2026-02-10", + "Open": 64.21520982434974, + "Close": 64.77351379394531, + "Volume": 2827000 + }, + { + "Date": "2026-02-11", + "Open": 64.80341980639713, + "Close": 65.40160369873047, + "Volume": 5094600 + }, + { + "Date": "2026-02-12", + "Open": 55.48170123055038, + "Close": 58.51250457763672, + "Volume": 15116100 + }, + { + "Date": "2026-02-13", + "Open": 58.09377484365092, + "Close": 57.8844108581543, + "Volume": 7634600 + }, + { + "Date": "2026-02-17", + "Open": 59.17050835224883, + "Close": 59.8983039855957, + "Volume": 5611300 + }, + { + "Date": "2026-02-18", + "Open": 59.698907218646944, + "Close": 60.067787170410156, + "Volume": 4982100 + }, + { + "Date": "2026-02-19", + "Open": 60.317031753410745, + "Close": 60.73575973510742, + "Volume": 2954300 + }, + { + "Date": "2026-02-20", + "Open": 60.60615525634643, + "Close": 61.164459228515625, + "Volume": 3809300 + }, + { + "Date": "2026-02-23", + "Open": 60.88530720564007, + "Close": 60.19739532470703, + "Volume": 4098100 + }, + { + "Date": "2026-02-24", + "Open": 60.177455586912714, + "Close": 60.32699966430664, + "Volume": 2961500 + }, + { + "Date": "2026-02-25", + "Open": 60.2400016784668, + "Close": 59.130001068115234, + "Volume": 3539400 + }, + { + "Date": "2026-02-26", + "Open": 59.66999816894531, + "Close": 59.7599983215332, + "Volume": 2397400 + }, + { + "Date": "2026-02-27", + "Open": 60.0, + "Close": 60.88999938964844, + "Volume": 3555600 + }, + { + "Date": "2026-03-02", + "Open": 60.75, + "Close": 60.880001068115234, + "Volume": 1986500 + }, + { + "Date": "2026-03-03", + "Open": 60.54999923706055, + "Close": 60.16999816894531, + "Volume": 1866900 + }, + { + "Date": "2026-03-04", + "Open": 59.869998931884766, + "Close": 58.0, + "Volume": 3701800 + }, + { + "Date": "2026-03-05", + "Open": 57.63999938964844, + "Close": 58.16999816894531, + "Volume": 3914900 + }, + { + "Date": "2026-03-06", + "Open": 57.630001068115234, + "Close": 58.279998779296875, + "Volume": 2076100 + }, + { + "Date": "2026-03-09", + "Open": 57.83000183105469, + "Close": 57.56999969482422, + "Volume": 3321700 + }, + { + "Date": "2026-03-10", + "Open": 57.75, + "Close": 56.279998779296875, + "Volume": 3734200 + }, + { + "Date": "2026-03-11", + "Open": 56.15999984741211, + "Close": 56.08000183105469, + "Volume": 2913300 + }, + { + "Date": "2026-03-12", + "Open": 56.2400016784668, + "Close": 55.59000015258789, + "Volume": 3190700 + }, + { + "Date": "2026-03-13", + "Open": 56.15999984741211, + "Close": 55.130001068115234, + "Volume": 2813400 + }, + { + "Date": "2026-03-16", + "Open": 55.220001220703125, + "Close": 55.0, + "Volume": 2376300 + }, + { + "Date": "2026-03-17", + "Open": 55.400001525878906, + "Close": 55.84000015258789, + "Volume": 2032400 + }, + { + "Date": "2026-03-18", + "Open": 55.279998779296875, + "Close": 53.90999984741211, + "Volume": 2628400 + }, + { + "Date": "2026-03-19", + "Open": 53.720001220703125, + "Close": 54.09000015258789, + "Volume": 2616800 + }, + { + "Date": "2026-03-20", + "Open": 54.09000015258789, + "Close": 53.2599983215332, + "Volume": 7548600 + }, + { + "Date": "2026-03-23", + "Open": 53.47999954223633, + "Close": 53.209999084472656, + "Volume": 2426200 + }, + { + "Date": "2026-03-24", + "Open": 53.0, + "Close": 53.290000915527344, + "Volume": 2704400 + }, + { + "Date": "2026-03-25", + "Open": 53.90999984741211, + "Close": 53.47999954223633, + "Volume": 2504000 + }, + { + "Date": "2026-03-26", + "Open": 53.209999084472656, + "Close": 52.810001373291016, + "Volume": 2503700 + }, + { + "Date": "2026-03-27", + "Open": 52.70000076293945, + "Close": 52.459999084472656, + "Volume": 2491300 + }, + { + "Date": "2026-03-30", + "Open": 52.95000076293945, + "Close": 53.040000915527344, + "Volume": 3161600 + }, + { + "Date": "2026-03-31", + "Open": 54.029998779296875, + "Close": 53.40999984741211, + "Volume": 3790800 + }, + { + "Date": "2026-04-01", + "Open": 53.34000015258789, + "Close": 53.4900016784668, + "Volume": 3591800 + }, + { + "Date": "2026-04-02", + "Open": 53.31999969482422, + "Close": 53.93000030517578, + "Volume": 2618800 + }, + { + "Date": "2026-04-06", + "Open": 53.540000915527344, + "Close": 54.130001068115234, + "Volume": 1610700 + }, + { + "Date": "2026-04-07", + "Open": 54.15999984741211, + "Close": 53.70000076293945, + "Volume": 2218900 + }, + { + "Date": "2026-04-08", + "Open": 54.25, + "Close": 54.619998931884766, + "Volume": 402282 + } + ], + "RNR": [ + { + "Date": "2025-11-26", + "Open": 261.7810895789057, + "Close": 260.56280517578125, + "Volume": 312800 + }, + { + "Date": "2025-11-28", + "Open": 260.2332850348308, + "Close": 260.802490234375, + "Volume": 199800 + }, + { + "Date": "2025-12-01", + "Open": 262.0407249347818, + "Close": 263.5885314941406, + "Volume": 473600 + }, + { + "Date": "2025-12-02", + "Open": 262.56000882463843, + "Close": 264.6470642089844, + "Volume": 515600 + }, + { + "Date": "2025-12-03", + "Open": 264.2176491162192, + "Close": 266.03509521484375, + "Volume": 433000 + }, + { + "Date": "2025-12-04", + "Open": 264.62709615263606, + "Close": 268.3019104003906, + "Volume": 376800 + }, + { + "Date": "2025-12-05", + "Open": 271.56733125045633, + "Close": 264.4273681640625, + "Volume": 332900 + }, + { + "Date": "2025-12-08", + "Open": 262.0407523944425, + "Close": 263.99798583984375, + "Volume": 300000 + }, + { + "Date": "2025-12-09", + "Open": 264.91669652707327, + "Close": 263.0393371582031, + "Volume": 275800 + }, + { + "Date": "2025-12-10", + "Open": 262.8595883238785, + "Close": 264.91668701171875, + "Volume": 312500 + }, + { + "Date": "2025-12-11", + "Open": 264.87673987092757, + "Close": 270.009521484375, + "Volume": 318900 + }, + { + "Date": "2025-12-12", + "Open": 271.61724565221704, + "Close": 272.02667236328125, + "Volume": 250600 + }, + { + "Date": "2025-12-15", + "Open": 272.2863126912589, + "Close": 271.15789794921875, + "Volume": 323800 + }, + { + "Date": "2025-12-16", + "Open": 271.7370531148498, + "Close": 272.0566101074219, + "Volume": 396300 + }, + { + "Date": "2025-12-17", + "Open": 271.69710711508117, + "Close": 276.37054443359375, + "Volume": 462100 + }, + { + "Date": "2025-12-18", + "Open": 274.62302822128424, + "Close": 274.5231628417969, + "Volume": 477600 + }, + { + "Date": "2025-12-19", + "Open": 274.32341568150673, + "Close": 278.1280517578125, + "Volume": 979300 + }, + { + "Date": "2025-12-22", + "Open": 277.61880174573173, + "Close": 281.7529602050781, + "Volume": 298400 + }, + { + "Date": "2025-12-23", + "Open": 281.7929111407563, + "Close": 280.9940490722656, + "Volume": 394200 + }, + { + "Date": "2025-12-24", + "Open": 281.07390100081466, + "Close": 277.96826171875, + "Volume": 172300 + }, + { + "Date": "2025-12-26", + "Open": 279.0867167609114, + "Close": 281.0039978027344, + "Volume": 185200 + }, + { + "Date": "2025-12-29", + "Open": 281.15379618547115, + "Close": 283.4405822753906, + "Volume": 232000 + }, + { + "Date": "2025-12-30", + "Open": 284.25944066269426, + "Close": 283.2708435058594, + "Volume": 329800 + }, + { + "Date": "2025-12-31", + "Open": 283.14099889971476, + "Close": 280.76434326171875, + "Volume": 219100 + }, + { + "Date": "2026-01-02", + "Open": 279.6459454575544, + "Close": 271.8569030761719, + "Volume": 558900 + }, + { + "Date": "2026-01-05", + "Open": 270.31908513144816, + "Close": 277.1794128417969, + "Volume": 505800 + }, + { + "Date": "2026-01-06", + "Open": 276.18082506158936, + "Close": 271.61724853515625, + "Volume": 576700 + }, + { + "Date": "2026-01-07", + "Open": 273.0851644184861, + "Close": 273.684326171875, + "Volume": 392000 + }, + { + "Date": "2026-01-08", + "Open": 274.45322715991205, + "Close": 279.1166687011719, + "Volume": 291800 + }, + { + "Date": "2026-01-09", + "Open": 276.3006521456601, + "Close": 272.765625, + "Volume": 388800 + }, + { + "Date": "2026-01-12", + "Open": 272.4460495947636, + "Close": 274.3334045410156, + "Volume": 307200 + }, + { + "Date": "2026-01-13", + "Open": 272.1864349958967, + "Close": 269.71990966796875, + "Volume": 495300 + }, + { + "Date": "2026-01-14", + "Open": 270.76841716679286, + "Close": 273.7242431640625, + "Volume": 356100 + }, + { + "Date": "2026-01-15", + "Open": 273.8940367584431, + "Close": 271.5074157714844, + "Volume": 261600 + }, + { + "Date": "2026-01-16", + "Open": 271.5373773220085, + "Close": 269.5401916503906, + "Volume": 316600 + }, + { + "Date": "2026-01-20", + "Open": 269.200630581835, + "Close": 272.0865783691406, + "Volume": 258400 + }, + { + "Date": "2026-01-21", + "Open": 273.13510265837664, + "Close": 273.89404296875, + "Volume": 271300 + }, + { + "Date": "2026-01-22", + "Open": 272.92540783979194, + "Close": 271.31768798828125, + "Volume": 246800 + }, + { + "Date": "2026-01-23", + "Open": 269.32050237113543, + "Close": 272.9853210449219, + "Volume": 272100 + }, + { + "Date": "2026-01-26", + "Open": 274.53312941979993, + "Close": 275.2820739746094, + "Volume": 256000 + }, + { + "Date": "2026-01-27", + "Open": 275.2021993830789, + "Close": 274.00390625, + "Volume": 318900 + }, + { + "Date": "2026-01-28", + "Open": 274.18363255627145, + "Close": 275.012451171875, + "Volume": 291200 + }, + { + "Date": "2026-01-29", + "Open": 277.5588671071153, + "Close": 282.3221435546875, + "Volume": 364800 + }, + { + "Date": "2026-01-30", + "Open": 282.3321381770544, + "Close": 281.3035888671875, + "Volume": 419700 + }, + { + "Date": "2026-02-02", + "Open": 283.6003435131536, + "Close": 284.0996398925781, + "Volume": 387100 + }, + { + "Date": "2026-02-03", + "Open": 283.4305652052722, + "Close": 285.547607421875, + "Volume": 324200 + }, + { + "Date": "2026-02-04", + "Open": 289.5919237789006, + "Close": 299.94732666015625, + "Volume": 956700 + }, + { + "Date": "2026-02-05", + "Open": 300.71625846175755, + "Close": 304.86041259765625, + "Volume": 707900 + }, + { + "Date": "2026-02-06", + "Open": 305.6393106133157, + "Close": 300.1370544433594, + "Volume": 474800 + }, + { + "Date": "2026-02-09", + "Open": 295.43367747561416, + "Close": 288.69317626953125, + "Volume": 323100 + }, + { + "Date": "2026-02-10", + "Open": 286.6360947483836, + "Close": 295.09417724609375, + "Volume": 303100 + }, + { + "Date": "2026-02-11", + "Open": 295.1740460400107, + "Close": 304.3810729980469, + "Volume": 561600 + }, + { + "Date": "2026-02-12", + "Open": 308.56517368075276, + "Close": 310.4624938964844, + "Volume": 752200 + }, + { + "Date": "2026-02-13", + "Open": 308.9945474648229, + "Close": 300.9458923339844, + "Volume": 624800 + }, + { + "Date": "2026-02-17", + "Open": 302.4837520596844, + "Close": 306.69781494140625, + "Volume": 257000 + }, + { + "Date": "2026-02-18", + "Open": 308.77487410868434, + "Close": 303.4923400878906, + "Volume": 324700 + }, + { + "Date": "2026-02-19", + "Open": 303.771952436436, + "Close": 299.5778503417969, + "Volume": 301100 + }, + { + "Date": "2026-02-20", + "Open": 300.8460488882894, + "Close": 298.5792541503906, + "Volume": 688800 + }, + { + "Date": "2026-02-23", + "Open": 299.31819459742314, + "Close": 301.47515869140625, + "Volume": 297100 + }, + { + "Date": "2026-02-24", + "Open": 304.61074335752323, + "Close": 304.7804870605469, + "Volume": 360300 + }, + { + "Date": "2026-02-25", + "Open": 304.0714911681097, + "Close": 298.2596740722656, + "Volume": 531900 + }, + { + "Date": "2026-02-26", + "Open": 297.21118300331034, + "Close": 297.9701232910156, + "Volume": 389000 + }, + { + "Date": "2026-02-27", + "Open": 299.5778330944912, + "Close": 302.03436279296875, + "Volume": 362100 + }, + { + "Date": "2026-03-02", + "Open": 303.36250014908626, + "Close": 306.5979309082031, + "Volume": 289300 + }, + { + "Date": "2026-03-03", + "Open": 303.04295225611565, + "Close": 301.2554626464844, + "Volume": 307300 + }, + { + "Date": "2026-03-04", + "Open": 300.0970811919509, + "Close": 300.0571594238281, + "Volume": 289500 + }, + { + "Date": "2026-03-05", + "Open": 298.06996838601674, + "Close": 297.3709716796875, + "Volume": 312700 + }, + { + "Date": "2026-03-06", + "Open": 296.41228993903474, + "Close": 298.35955810546875, + "Volume": 324000 + }, + { + "Date": "2026-03-09", + "Open": 297.4508449064725, + "Close": 296.22259521484375, + "Volume": 386900 + }, + { + "Date": "2026-03-10", + "Open": 294.0356666847073, + "Close": 296.8017578125, + "Volume": 383400 + }, + { + "Date": "2026-03-11", + "Open": 295.5834819165647, + "Close": 290.44073486328125, + "Volume": 553000 + }, + { + "Date": "2026-03-12", + "Open": 287.924246744101, + "Close": 290.9499816894531, + "Volume": 322700 + }, + { + "Date": "2026-03-13", + "Open": 293.8299865722656, + "Close": 293.7799987792969, + "Volume": 251200 + }, + { + "Date": "2026-03-16", + "Open": 295.1499938964844, + "Close": 294.0299987792969, + "Volume": 286400 + }, + { + "Date": "2026-03-17", + "Open": 298.44000244140625, + "Close": 295.510009765625, + "Volume": 291100 + }, + { + "Date": "2026-03-18", + "Open": 294.8500061035156, + "Close": 295.7099914550781, + "Volume": 402700 + }, + { + "Date": "2026-03-19", + "Open": 295.44000244140625, + "Close": 291.67999267578125, + "Volume": 342700 + }, + { + "Date": "2026-03-20", + "Open": 291.20001220703125, + "Close": 290.7300109863281, + "Volume": 906800 + }, + { + "Date": "2026-03-23", + "Open": 296.1400146484375, + "Close": 293.2300109863281, + "Volume": 438700 + }, + { + "Date": "2026-03-24", + "Open": 292.9200134277344, + "Close": 294.1700134277344, + "Volume": 306700 + }, + { + "Date": "2026-03-25", + "Open": 296.8699951171875, + "Close": 293.239990234375, + "Volume": 204300 + }, + { + "Date": "2026-03-26", + "Open": 293.7200012207031, + "Close": 295.95001220703125, + "Volume": 253300 + }, + { + "Date": "2026-03-27", + "Open": 297.6099853515625, + "Close": 292.2099914550781, + "Volume": 249700 + }, + { + "Date": "2026-03-30", + "Open": 294.19000244140625, + "Close": 295.5899963378906, + "Volume": 220700 + }, + { + "Date": "2026-03-31", + "Open": 297.0799865722656, + "Close": 297.2300109863281, + "Volume": 233300 + }, + { + "Date": "2026-04-01", + "Open": 296.2799987792969, + "Close": 295.6600036621094, + "Volume": 222000 + }, + { + "Date": "2026-04-02", + "Open": 296.2200012207031, + "Close": 300.3699951171875, + "Volume": 176700 + }, + { + "Date": "2026-04-06", + "Open": 303.5899963378906, + "Close": 301.0, + "Volume": 161600 + }, + { + "Date": "2026-04-07", + "Open": 300.75, + "Close": 302.70001220703125, + "Volume": 226200 + }, + { + "Date": "2026-04-08", + "Open": 301.510009765625, + "Close": 306.5400085449219, + "Volume": 84811 + } + ], + "SJM": [ + { + "Date": "2025-11-26", + "Open": 100.24670929677731, + "Close": 102.15758514404297, + "Volume": 1997000 + }, + { + "Date": "2025-11-28", + "Open": 102.60312152134705, + "Close": 103.14767456054688, + "Volume": 1121000 + }, + { + "Date": "2025-12-01", + "Open": 102.76154202274334, + "Close": 102.06847381591797, + "Volume": 1846100 + }, + { + "Date": "2025-12-02", + "Open": 101.54373083135464, + "Close": 99.99919128417969, + "Volume": 1598900 + }, + { + "Date": "2025-12-03", + "Open": 100.32592138604778, + "Close": 99.36553192138672, + "Volume": 1915300 + }, + { + "Date": "2025-12-04", + "Open": 99.99918880717814, + "Close": 98.62296295166016, + "Volume": 1260200 + }, + { + "Date": "2025-12-05", + "Open": 98.52395079654362, + "Close": 99.11800384521484, + "Volume": 942200 + }, + { + "Date": "2025-12-08", + "Open": 99.28631989478458, + "Close": 99.68235778808594, + "Volume": 1414900 + }, + { + "Date": "2025-12-09", + "Open": 99.8110710708166, + "Close": 98.41504669189453, + "Volume": 1233400 + }, + { + "Date": "2025-12-10", + "Open": 98.72196989212901, + "Close": 98.69226837158203, + "Volume": 1265300 + }, + { + "Date": "2025-12-11", + "Open": 99.00909357866752, + "Close": 99.91007995605469, + "Volume": 1602400 + }, + { + "Date": "2025-12-12", + "Open": 100.14770121111907, + "Close": 100.56353759765625, + "Volume": 1012100 + }, + { + "Date": "2025-12-15", + "Open": 101.31600782713654, + "Close": 100.67244720458984, + "Volume": 2045300 + }, + { + "Date": "2025-12-16", + "Open": 100.93977133205355, + "Close": 98.71206665039062, + "Volume": 1557200 + }, + { + "Date": "2025-12-17", + "Open": 98.80118007540386, + "Close": 99.39523315429688, + "Volume": 1162200 + }, + { + "Date": "2025-12-18", + "Open": 99.35562882566488, + "Close": 99.37543487548828, + "Volume": 1561200 + }, + { + "Date": "2025-12-19", + "Open": 98.47444864538245, + "Close": 97.71208190917969, + "Volume": 2348600 + }, + { + "Date": "2025-12-22", + "Open": 97.33583829472717, + "Close": 98.16751861572266, + "Volume": 1673100 + }, + { + "Date": "2025-12-23", + "Open": 98.18732046580995, + "Close": 96.97940826416016, + "Volume": 1927000 + }, + { + "Date": "2025-12-24", + "Open": 96.98930733922687, + "Close": 98.23682403564453, + "Volume": 579000 + }, + { + "Date": "2025-12-26", + "Open": 98.11801386529973, + "Close": 98.68236541748047, + "Volume": 961200 + }, + { + "Date": "2025-12-29", + "Open": 98.63286141677996, + "Close": 98.28632354736328, + "Volume": 1422800 + }, + { + "Date": "2025-12-30", + "Open": 98.28632370806184, + "Close": 97.44474792480469, + "Volume": 1160200 + }, + { + "Date": "2025-12-31", + "Open": 97.34574594485058, + "Close": 96.8407974243164, + "Volume": 916200 + }, + { + "Date": "2026-01-02", + "Open": 96.98930812208815, + "Close": 95.6724853515625, + "Volume": 1773300 + }, + { + "Date": "2026-01-05", + "Open": 95.43486941359517, + "Close": 93.62300109863281, + "Volume": 1810900 + }, + { + "Date": "2026-01-06", + "Open": 93.56359339934497, + "Close": 94.95962524414062, + "Volume": 1664400 + }, + { + "Date": "2026-01-07", + "Open": 95.18734588709798, + "Close": 94.53388977050781, + "Volume": 1741500 + }, + { + "Date": "2026-01-08", + "Open": 94.14774865096626, + "Close": 96.85070037841797, + "Volume": 1480900 + }, + { + "Date": "2026-01-09", + "Open": 96.92000402051424, + "Close": 99.5833511352539, + "Volume": 1535900 + }, + { + "Date": "2026-01-12", + "Open": 99.60314621639868, + "Close": 99.1279067993164, + "Volume": 1702300 + }, + { + "Date": "2026-01-13", + "Open": 98.69226595374832, + "Close": 100.60314178466797, + "Volume": 1323600 + }, + { + "Date": "2026-01-14", + "Open": 100.87046849829923, + "Close": 103.29619598388672, + "Volume": 1739600 + }, + { + "Date": "2026-01-15", + "Open": 102.78134029507558, + "Close": 103.74172973632812, + "Volume": 1186200 + }, + { + "Date": "2026-01-16", + "Open": 102.37540915815579, + "Close": 101.03878784179688, + "Volume": 2153700 + }, + { + "Date": "2026-01-20", + "Open": 100.89026971503446, + "Close": 102.17738342285156, + "Volume": 2170700 + }, + { + "Date": "2026-01-21", + "Open": 102.36550482459397, + "Close": 101.17739868164062, + "Volume": 1623200 + }, + { + "Date": "2026-01-22", + "Open": 100.44472692273402, + "Close": 101.06848907470703, + "Volume": 1146400 + }, + { + "Date": "2026-01-23", + "Open": 101.26650009225193, + "Close": 101.51402282714844, + "Volume": 1053500 + }, + { + "Date": "2026-01-26", + "Open": 101.7813561038743, + "Close": 102.67243194580078, + "Volume": 1211900 + }, + { + "Date": "2026-01-27", + "Open": 102.68233599049988, + "Close": 104.20707702636719, + "Volume": 1469900 + }, + { + "Date": "2026-01-28", + "Open": 103.74172749290037, + "Close": 102.33580017089844, + "Volume": 1076300 + }, + { + "Date": "2026-01-29", + "Open": 102.83084456586433, + "Close": 102.4546127319336, + "Volume": 1155500 + }, + { + "Date": "2026-01-30", + "Open": 101.55362891771608, + "Close": 103.82093811035156, + "Volume": 2467400 + }, + { + "Date": "2026-02-02", + "Open": 103.91994634085782, + "Close": 103.75163269042969, + "Volume": 1704800 + }, + { + "Date": "2026-02-03", + "Open": 103.1179729256822, + "Close": 104.81102752685547, + "Volume": 1558300 + }, + { + "Date": "2026-02-04", + "Open": 105.62290775315931, + "Close": 107.45457458496094, + "Volume": 1445300 + }, + { + "Date": "2026-02-05", + "Open": 108.45456168287748, + "Close": 108.19713592529297, + "Volume": 1646500 + }, + { + "Date": "2026-02-06", + "Open": 107.30605807682609, + "Close": 108.42486572265625, + "Volume": 1272100 + }, + { + "Date": "2026-02-09", + "Open": 108.19713733817427, + "Close": 106.39517211914062, + "Volume": 1627100 + }, + { + "Date": "2026-02-10", + "Open": 106.46448337932495, + "Close": 108.29615020751953, + "Volume": 2298000 + }, + { + "Date": "2026-02-11", + "Open": 107.51397721454677, + "Close": 109.95950317382812, + "Volume": 1849300 + }, + { + "Date": "2026-02-12", + "Open": 109.60307031654244, + "Close": 109.91000366210938, + "Volume": 1474000 + }, + { + "Date": "2026-02-13", + "Open": 109.9800033569336, + "Close": 110.52999877929688, + "Volume": 2109900 + }, + { + "Date": "2026-02-17", + "Open": 110.44999694824219, + "Close": 106.22000122070312, + "Volume": 2274700 + }, + { + "Date": "2026-02-18", + "Open": 106.05000305175781, + "Close": 107.69000244140625, + "Volume": 2631200 + }, + { + "Date": "2026-02-19", + "Open": 108.3499984741211, + "Close": 109.56999969482422, + "Volume": 1247300 + }, + { + "Date": "2026-02-20", + "Open": 110.0, + "Close": 110.37999725341797, + "Volume": 1625800 + }, + { + "Date": "2026-02-23", + "Open": 112.0, + "Close": 111.0, + "Volume": 2279600 + }, + { + "Date": "2026-02-24", + "Open": 111.61000061035156, + "Close": 109.3499984741211, + "Volume": 2324000 + }, + { + "Date": "2026-02-25", + "Open": 108.79000091552734, + "Close": 106.5999984741211, + "Volume": 3060500 + }, + { + "Date": "2026-02-26", + "Open": 117.69000244140625, + "Close": 116.0, + "Volume": 6466600 + }, + { + "Date": "2026-02-27", + "Open": 117.0, + "Close": 115.94999694824219, + "Volume": 12228500 + }, + { + "Date": "2026-03-02", + "Open": 115.91999816894531, + "Close": 114.68000030517578, + "Volume": 2713200 + }, + { + "Date": "2026-03-03", + "Open": 114.0999984741211, + "Close": 112.3499984741211, + "Volume": 1912700 + }, + { + "Date": "2026-03-04", + "Open": 113.30999755859375, + "Close": 114.7300033569336, + "Volume": 2896700 + }, + { + "Date": "2026-03-05", + "Open": 113.86000061035156, + "Close": 111.33999633789062, + "Volume": 2216600 + }, + { + "Date": "2026-03-06", + "Open": 110.7699966430664, + "Close": 111.20999908447266, + "Volume": 1784000 + }, + { + "Date": "2026-03-09", + "Open": 112.51000213623047, + "Close": 108.95999908447266, + "Volume": 1576500 + }, + { + "Date": "2026-03-10", + "Open": 108.63999938964844, + "Close": 108.47000122070312, + "Volume": 1627800 + }, + { + "Date": "2026-03-11", + "Open": 110.0999984741211, + "Close": 107.62000274658203, + "Volume": 1568000 + }, + { + "Date": "2026-03-12", + "Open": 106.3499984741211, + "Close": 106.0, + "Volume": 1731700 + }, + { + "Date": "2026-03-13", + "Open": 106.7699966430664, + "Close": 106.08000183105469, + "Volume": 2343400 + }, + { + "Date": "2026-03-16", + "Open": 106.80999755859375, + "Close": 104.98999786376953, + "Volume": 2150000 + }, + { + "Date": "2026-03-17", + "Open": 105.8499984741211, + "Close": 102.63999938964844, + "Volume": 1954600 + }, + { + "Date": "2026-03-18", + "Open": 101.0199966430664, + "Close": 101.4000015258789, + "Volume": 2961400 + }, + { + "Date": "2026-03-19", + "Open": 100.38999938964844, + "Close": 100.41000366210938, + "Volume": 2012400 + }, + { + "Date": "2026-03-20", + "Open": 100.86000061035156, + "Close": 99.37000274658203, + "Volume": 2968600 + }, + { + "Date": "2026-03-23", + "Open": 100.56999969482422, + "Close": 98.37999725341797, + "Volume": 1543000 + }, + { + "Date": "2026-03-24", + "Open": 98.0199966430664, + "Close": 96.86000061035156, + "Volume": 1747200 + }, + { + "Date": "2026-03-25", + "Open": 96.62999725341797, + "Close": 95.38999938964844, + "Volume": 1861300 + }, + { + "Date": "2026-03-26", + "Open": 95.11000061035156, + "Close": 95.11000061035156, + "Volume": 1827200 + }, + { + "Date": "2026-03-27", + "Open": 95.19999694824219, + "Close": 95.23999786376953, + "Volume": 1959300 + }, + { + "Date": "2026-03-30", + "Open": 94.97000122070312, + "Close": 95.16999816894531, + "Volume": 1497700 + }, + { + "Date": "2026-03-31", + "Open": 95.72000122070312, + "Close": 96.44000244140625, + "Volume": 1713400 + }, + { + "Date": "2026-04-01", + "Open": 95.37999725341797, + "Close": 95.48999786376953, + "Volume": 1845200 + }, + { + "Date": "2026-04-02", + "Open": 95.66000366210938, + "Close": 95.47000122070312, + "Volume": 1766700 + }, + { + "Date": "2026-04-06", + "Open": 94.98999786376953, + "Close": 95.22000122070312, + "Volume": 1339900 + }, + { + "Date": "2026-04-07", + "Open": 95.22000122070312, + "Close": 94.1500015258789, + "Volume": 1375500 + }, + { + "Date": "2026-04-08", + "Open": 94.5, + "Close": 94.6050033569336, + "Volume": 304972 + } + ], + "TER": [ + { + "Date": "2025-11-26", + "Open": 169.54910758648697, + "Close": 179.30503845214844, + "Volume": 3744500 + }, + { + "Date": "2025-11-28", + "Open": 179.62489295292963, + "Close": 181.81398010253906, + "Volume": 1877100 + }, + { + "Date": "2025-12-01", + "Open": 179.09511717857822, + "Close": 179.554931640625, + "Volume": 2765800 + }, + { + "Date": "2025-12-02", + "Open": 186.26210959572109, + "Close": 189.86061096191406, + "Volume": 3721700 + }, + { + "Date": "2025-12-03", + "Open": 191.43996435440945, + "Close": 194.99847412109375, + "Volume": 3339200 + }, + { + "Date": "2025-12-04", + "Open": 192.91933014970098, + "Close": 198.54698181152344, + "Volume": 4260700 + }, + { + "Date": "2025-12-05", + "Open": 199.9164137278786, + "Close": 200.68609619140625, + "Volume": 2656000 + }, + { + "Date": "2025-12-08", + "Open": 202.97512943850026, + "Close": 202.90516662597656, + "Volume": 2100000 + }, + { + "Date": "2025-12-09", + "Open": 200.1163284396688, + "Close": 199.8864288330078, + "Volume": 1871400 + }, + { + "Date": "2025-12-10", + "Open": 199.6965005955514, + "Close": 203.9247283935547, + "Volume": 2057200 + }, + { + "Date": "2025-12-11", + "Open": 201.0559313565166, + "Close": 203.88475036621094, + "Volume": 2507100 + }, + { + "Date": "2025-12-12", + "Open": 201.22585294902782, + "Close": 193.28916931152344, + "Volume": 4163300 + }, + { + "Date": "2025-12-15", + "Open": 199.82645101081988, + "Close": 194.61862182617188, + "Volume": 3223300 + }, + { + "Date": "2025-12-16", + "Open": 194.31874397491669, + "Close": 192.20962524414062, + "Volume": 3711500 + }, + { + "Date": "2025-12-17", + "Open": 193.91891841792042, + "Close": 185.13259887695312, + "Volume": 3577500 + }, + { + "Date": "2025-12-18", + "Open": 192.41953802843622, + "Close": 190.37039184570312, + "Volume": 2754700 + }, + { + "Date": "2025-12-19", + "Open": 191.85978307593584, + "Close": 195.09841918945312, + "Volume": 7880500 + }, + { + "Date": "2025-12-22", + "Open": 200.9659743263266, + "Close": 197.1375732421875, + "Volume": 2756500 + }, + { + "Date": "2025-12-23", + "Open": 196.05802370341945, + "Close": 198.4170379638672, + "Volume": 1344900 + }, + { + "Date": "2025-12-24", + "Open": 198.4170352433221, + "Close": 198.447021484375, + "Volume": 713100 + }, + { + "Date": "2025-12-26", + "Open": 199.166723832787, + "Close": 198.81686401367188, + "Volume": 1247800 + }, + { + "Date": "2025-12-29", + "Open": 196.62778937305328, + "Close": 197.2775115966797, + "Volume": 1717900 + }, + { + "Date": "2025-12-30", + "Open": 197.92723535275272, + "Close": 196.58779907226562, + "Volume": 1989400 + }, + { + "Date": "2025-12-31", + "Open": 197.68734252009884, + "Close": 193.47909545898438, + "Volume": 1193900 + }, + { + "Date": "2026-01-02", + "Open": 199.20670337973576, + "Close": 207.47325134277344, + "Volume": 3224100 + }, + { + "Date": "2026-01-05", + "Open": 211.7614674327602, + "Close": 219.40826416015625, + "Volume": 4271600 + }, + { + "Date": "2026-01-06", + "Open": 220.8576524289393, + "Close": 228.74435424804688, + "Volume": 3377900 + }, + { + "Date": "2026-01-07", + "Open": 225.51570534250902, + "Close": 222.3870086669922, + "Volume": 2518400 + }, + { + "Date": "2026-01-08", + "Open": 221.30745817057087, + "Close": 216.21958923339844, + "Volume": 3141800 + }, + { + "Date": "2026-01-09", + "Open": 215.6498357275297, + "Close": 217.169189453125, + "Volume": 2569900 + }, + { + "Date": "2026-01-12", + "Open": 217.8489202490644, + "Close": 224.2662353515625, + "Volume": 2448100 + }, + { + "Date": "2026-01-13", + "Open": 224.26622758955443, + "Close": 229.17417907714844, + "Volume": 2313900 + }, + { + "Date": "2026-01-14", + "Open": 227.40491760691492, + "Close": 230.0937957763672, + "Volume": 2423500 + }, + { + "Date": "2026-01-15", + "Open": 236.06129866604934, + "Close": 227.60482788085938, + "Volume": 3459800 + }, + { + "Date": "2026-01-16", + "Open": 229.5440244893582, + "Close": 228.0546417236328, + "Volume": 2298000 + }, + { + "Date": "2026-01-20", + "Open": 220.32787340270895, + "Close": 223.88638305664062, + "Volume": 2627800 + }, + { + "Date": "2026-01-21", + "Open": 229.09420713991386, + "Close": 231.79307556152344, + "Volume": 3005500 + }, + { + "Date": "2026-01-22", + "Open": 237.700619628357, + "Close": 229.0442352294922, + "Volume": 2807300 + }, + { + "Date": "2026-01-23", + "Open": 228.38450885289564, + "Close": 229.08421325683594, + "Volume": 1830500 + }, + { + "Date": "2026-01-26", + "Open": 229.0842040493168, + "Close": 231.65313720703125, + "Volume": 2084300 + }, + { + "Date": "2026-01-27", + "Open": 236.6510465719388, + "Close": 238.8401336669922, + "Volume": 2805200 + }, + { + "Date": "2026-01-28", + "Open": 243.45819928741255, + "Close": 250.37530517578125, + "Volume": 3909300 + }, + { + "Date": "2026-01-29", + "Open": 251.2849296206386, + "Close": 251.7647247314453, + "Volume": 2695100 + }, + { + "Date": "2026-01-30", + "Open": 248.27618731347135, + "Close": 240.94924926757812, + "Volume": 3704500 + }, + { + "Date": "2026-02-02", + "Open": 240.949253536534, + "Close": 249.4257049560547, + "Volume": 6576500 + }, + { + "Date": "2026-02-03", + "Open": 258.05212017607954, + "Close": 282.86175537109375, + "Volume": 11795000 + }, + { + "Date": "2026-02-04", + "Open": 283.591415427384, + "Close": 268.9575500488281, + "Volume": 7187400 + }, + { + "Date": "2026-02-05", + "Open": 265.6089504241224, + "Close": 271.0166931152344, + "Volume": 3896600 + }, + { + "Date": "2026-02-06", + "Open": 281.552292939194, + "Close": 299.98455810546875, + "Volume": 5021100 + }, + { + "Date": "2026-02-09", + "Open": 297.65553302887446, + "Close": 309.88043212890625, + "Volume": 5345100 + }, + { + "Date": "2026-02-10", + "Open": 309.87042266378234, + "Close": 304.7625732421875, + "Volume": 2930500 + }, + { + "Date": "2026-02-11", + "Open": 312.29942388703057, + "Close": 321.315673828125, + "Volume": 3651400 + }, + { + "Date": "2026-02-12", + "Open": 324.56429350722135, + "Close": 310.8999938964844, + "Volume": 5023400 + }, + { + "Date": "2026-02-13", + "Open": 308.5799865722656, + "Close": 314.6600036621094, + "Volume": 2600600 + }, + { + "Date": "2026-02-17", + "Open": 306.25, + "Close": 305.5299987792969, + "Volume": 2383300 + }, + { + "Date": "2026-02-18", + "Open": 306.9200134277344, + "Close": 314.82000732421875, + "Volume": 2753700 + }, + { + "Date": "2026-02-19", + "Open": 311.2200012207031, + "Close": 315.8999938964844, + "Volume": 1826700 + }, + { + "Date": "2026-02-20", + "Open": 319.0799865722656, + "Close": 324.8500061035156, + "Volume": 2603500 + }, + { + "Date": "2026-02-23", + "Open": 319.2900085449219, + "Close": 318.5, + "Volume": 2567600 + }, + { + "Date": "2026-02-24", + "Open": 323.0199890136719, + "Close": 329.0899963378906, + "Volume": 2271300 + }, + { + "Date": "2026-02-25", + "Open": 332.8699951171875, + "Close": 342.82000732421875, + "Volume": 3102700 + }, + { + "Date": "2026-02-26", + "Open": 343.79998779296875, + "Close": 332.70001220703125, + "Volume": 4915300 + }, + { + "Date": "2026-02-27", + "Open": 324.0, + "Close": 320.0299987792969, + "Volume": 4426300 + }, + { + "Date": "2026-03-02", + "Open": 310.5, + "Close": 325.8299865722656, + "Volume": 2488700 + }, + { + "Date": "2026-03-03", + "Open": 308.510009765625, + "Close": 304.2200012207031, + "Volume": 3698500 + }, + { + "Date": "2026-03-04", + "Open": 311.4700012207031, + "Close": 305.20001220703125, + "Volume": 3358900 + }, + { + "Date": "2026-03-05", + "Open": 299.79998779296875, + "Close": 305.5799865722656, + "Volume": 3936100 + }, + { + "Date": "2026-03-06", + "Open": 293.1400146484375, + "Close": 273.04998779296875, + "Volume": 5896900 + }, + { + "Date": "2026-03-09", + "Open": 265.3999938964844, + "Close": 296.44000244140625, + "Volume": 6533700 + }, + { + "Date": "2026-03-10", + "Open": 294.94000244140625, + "Close": 300.7699890136719, + "Volume": 2829500 + }, + { + "Date": "2026-03-11", + "Open": 301.0299987792969, + "Close": 301.989990234375, + "Volume": 2580500 + }, + { + "Date": "2026-03-12", + "Open": 295.5, + "Close": 286.6099853515625, + "Volume": 2956400 + }, + { + "Date": "2026-03-13", + "Open": 290.0, + "Close": 286.4200134277344, + "Volume": 2166100 + }, + { + "Date": "2026-03-16", + "Open": 295.9599914550781, + "Close": 298.2699890136719, + "Volume": 2448400 + }, + { + "Date": "2026-03-17", + "Open": 297.0, + "Close": 299.3999938964844, + "Volume": 2481800 + }, + { + "Date": "2026-03-18", + "Open": 303.19000244140625, + "Close": 300.07000732421875, + "Volume": 2653400 + }, + { + "Date": "2026-03-19", + "Open": 285.8900146484375, + "Close": 302.3999938964844, + "Volume": 2808100 + }, + { + "Date": "2026-03-20", + "Open": 302.0899963378906, + "Close": 290.8299865722656, + "Volume": 4996200 + }, + { + "Date": "2026-03-23", + "Open": 301.010009765625, + "Close": 303.9200134277344, + "Volume": 4243500 + }, + { + "Date": "2026-03-24", + "Open": 300.0, + "Close": 320.1400146484375, + "Volume": 3207700 + }, + { + "Date": "2026-03-25", + "Open": 324.989990234375, + "Close": 323.3599853515625, + "Volume": 3077100 + }, + { + "Date": "2026-03-26", + "Open": 314.9800109863281, + "Close": 297.3399963378906, + "Volume": 3017600 + }, + { + "Date": "2026-03-27", + "Open": 293.3999938964844, + "Close": 295.6099853515625, + "Volume": 2164200 + }, + { + "Date": "2026-03-30", + "Open": 301.0, + "Close": 276.3500061035156, + "Volume": 3130100 + }, + { + "Date": "2026-03-31", + "Open": 278.29998779296875, + "Close": 296.4599914550781, + "Volume": 3354000 + }, + { + "Date": "2026-04-01", + "Open": 301.9700012207031, + "Close": 312.20001220703125, + "Volume": 2961800 + }, + { + "Date": "2026-04-02", + "Open": 290.0, + "Close": 309.6099853515625, + "Volume": 2744900 + }, + { + "Date": "2026-04-06", + "Open": 312.1199951171875, + "Close": 315.42999267578125, + "Volume": 1762900 + }, + { + "Date": "2026-04-07", + "Open": 314.4200134277344, + "Close": 320.4800109863281, + "Volume": 1858700 + }, + { + "Date": "2026-04-08", + "Open": 344.0249938964844, + "Close": 343.3800048828125, + "Volume": 1375011 + } + ], + "TRV": [ + { + "Date": "2025-11-26", + "Open": 291.8485530459328, + "Close": 292.2951354980469, + "Volume": 1094700 + }, + { + "Date": "2025-11-28", + "Open": 293.4761512658086, + "Close": 290.6476745605469, + "Volume": 566800 + }, + { + "Date": "2025-12-01", + "Open": 290.31024113299065, + "Close": 288.3055114746094, + "Volume": 1019300 + }, + { + "Date": "2025-12-02", + "Open": 288.2162219371024, + "Close": 286.3404846191406, + "Volume": 1314400 + }, + { + "Date": "2025-12-03", + "Open": 287.3825395419791, + "Close": 282.12255859375, + "Volume": 1813900 + }, + { + "Date": "2025-12-04", + "Open": 281.8050143757186, + "Close": 280.71331787109375, + "Volume": 1282700 + }, + { + "Date": "2025-12-05", + "Open": 279.93920626752197, + "Close": 278.76812744140625, + "Volume": 1287300 + }, + { + "Date": "2025-12-08", + "Open": 277.9046591509024, + "Close": 277.75579833984375, + "Volume": 1450700 + }, + { + "Date": "2025-12-09", + "Open": 278.9963632999576, + "Close": 277.0511779785156, + "Volume": 1831600 + }, + { + "Date": "2025-12-10", + "Open": 277.5393745397506, + "Close": 277.3401184082031, + "Volume": 1417000 + }, + { + "Date": "2025-12-11", + "Open": 278.4859567144065, + "Close": 281.85369873046875, + "Volume": 2090100 + }, + { + "Date": "2025-12-12", + "Open": 283.49770294002496, + "Close": 284.2748718261719, + "Volume": 1617300 + }, + { + "Date": "2025-12-15", + "Open": 285.4206847714461, + "Close": 289.53570556640625, + "Volume": 2074900 + }, + { + "Date": "2025-12-16", + "Open": 290.5022025971986, + "Close": 288.55926513671875, + "Volume": 1725500 + }, + { + "Date": "2025-12-17", + "Open": 288.34007272715684, + "Close": 290.2132263183594, + "Volume": 1797800 + }, + { + "Date": "2025-12-18", + "Open": 289.55561571560156, + "Close": 292.5845947265625, + "Volume": 1342400 + }, + { + "Date": "2025-12-19", + "Open": 292.5846013111292, + "Close": 291.8572692871094, + "Volume": 2781200 + }, + { + "Date": "2025-12-22", + "Open": 290.7114119821056, + "Close": 290.5819091796875, + "Volume": 1158100 + }, + { + "Date": "2025-12-23", + "Open": 290.73137361679846, + "Close": 291.39892578125, + "Volume": 989500 + }, + { + "Date": "2025-12-24", + "Open": 290.9306316198156, + "Close": 292.77392578125, + "Volume": 455200 + }, + { + "Date": "2025-12-26", + "Open": 292.74402106448264, + "Close": 291.0601501464844, + "Volume": 470800 + }, + { + "Date": "2025-12-29", + "Open": 291.1299160408193, + "Close": 290.870849609375, + "Volume": 842300 + }, + { + "Date": "2025-12-30", + "Open": 290.29295205154386, + "Close": 291.3192138671875, + "Volume": 683600 + }, + { + "Date": "2025-12-31", + "Open": 290.3726540254111, + "Close": 289.00762939453125, + "Volume": 711000 + }, + { + "Date": "2026-01-02", + "Open": 287.5628788175816, + "Close": 284.1553039550781, + "Volume": 1223000 + }, + { + "Date": "2026-01-05", + "Open": 282.40169582622707, + "Close": 286.71600341796875, + "Volume": 1554500 + }, + { + "Date": "2026-01-06", + "Open": 284.4940667514941, + "Close": 284.1553039550781, + "Volume": 1499800 + }, + { + "Date": "2026-01-07", + "Open": 283.3283052600463, + "Close": 282.1625671386719, + "Volume": 1966400 + }, + { + "Date": "2026-01-08", + "Open": 281.35549906022794, + "Close": 283.1489562988281, + "Volume": 2347300 + }, + { + "Date": "2026-01-09", + "Open": 283.5973380642207, + "Close": 280.93701171875, + "Volume": 1438200 + }, + { + "Date": "2026-01-12", + "Open": 280.26946685708197, + "Close": 279.47235107421875, + "Volume": 1661800 + }, + { + "Date": "2026-01-13", + "Open": 280.0502499866492, + "Close": 270.216064453125, + "Volume": 2012400 + }, + { + "Date": "2026-01-14", + "Open": 270.7540858802156, + "Close": 271.7504577636719, + "Volume": 1819200 + }, + { + "Date": "2026-01-15", + "Open": 271.8899816141981, + "Close": 270.3555603027344, + "Volume": 1775700 + }, + { + "Date": "2026-01-16", + "Open": 269.1100875572964, + "Close": 268.4425354003906, + "Volume": 1841600 + }, + { + "Date": "2026-01-20", + "Open": 267.34650759986704, + "Close": 268.6318054199219, + "Volume": 2274400 + }, + { + "Date": "2026-01-21", + "Open": 273.45428481405645, + "Close": 271.6607971191406, + "Volume": 2571700 + }, + { + "Date": "2026-01-22", + "Open": 270.08654589014, + "Close": 277.46966552734375, + "Volume": 1663200 + }, + { + "Date": "2026-01-23", + "Open": 277.93795071419515, + "Close": 276.71240234375, + "Volume": 1679100 + }, + { + "Date": "2026-01-26", + "Open": 278.4361473660939, + "Close": 280.68792724609375, + "Volume": 1433900 + }, + { + "Date": "2026-01-27", + "Open": 282.4016786589188, + "Close": 280.24951171875, + "Volume": 1394000 + }, + { + "Date": "2026-01-28", + "Open": 279.4225529441488, + "Close": 281.0167541503906, + "Volume": 1416200 + }, + { + "Date": "2026-01-29", + "Open": 283.06926234625575, + "Close": 283.2585754394531, + "Volume": 1764100 + }, + { + "Date": "2026-01-30", + "Open": 283.6372063583121, + "Close": 283.477783203125, + "Volume": 2389900 + }, + { + "Date": "2026-02-02", + "Open": 284.872702406794, + "Close": 284.5937194824219, + "Volume": 1942200 + }, + { + "Date": "2026-02-03", + "Open": 283.5275972498559, + "Close": 287.1842956542969, + "Volume": 1472800 + }, + { + "Date": "2026-02-04", + "Open": 288.13083074076485, + "Close": 294.14892578125, + "Volume": 2316700 + }, + { + "Date": "2026-02-05", + "Open": 294.99585163086385, + "Close": 299.220458984375, + "Volume": 1934500 + }, + { + "Date": "2026-02-06", + "Open": 300.9840044426257, + "Close": 300.3961486816406, + "Volume": 1963100 + }, + { + "Date": "2026-02-09", + "Open": 299.65885132722593, + "Close": 291.75762939453125, + "Volume": 1650900 + }, + { + "Date": "2026-02-10", + "Open": 291.57830001851573, + "Close": 297.526611328125, + "Volume": 2447800 + }, + { + "Date": "2026-02-11", + "Open": 296.8391406230211, + "Close": 297.9450988769531, + "Volume": 1876400 + }, + { + "Date": "2026-02-12", + "Open": 300.8744281172179, + "Close": 296.35089111328125, + "Volume": 2063600 + }, + { + "Date": "2026-02-13", + "Open": 295.17518538384195, + "Close": 293.142578125, + "Volume": 1764500 + }, + { + "Date": "2026-02-17", + "Open": 295.9523482893793, + "Close": 298.1443786621094, + "Volume": 1437400 + }, + { + "Date": "2026-02-18", + "Open": 298.60271520564737, + "Close": 297.3771667480469, + "Volume": 1343300 + }, + { + "Date": "2026-02-19", + "Open": 298.9912598064312, + "Close": 298.8119201660156, + "Volume": 1065400 + }, + { + "Date": "2026-02-20", + "Open": 301.462272948043, + "Close": 303.82366943359375, + "Volume": 1352900 + }, + { + "Date": "2026-02-23", + "Open": 303.8934438024507, + "Close": 304.28204345703125, + "Volume": 1771100 + }, + { + "Date": "2026-02-24", + "Open": 303.335470423712, + "Close": 304.3218688964844, + "Volume": 1146700 + }, + { + "Date": "2026-02-25", + "Open": 304.9296822814614, + "Close": 303.6543273925781, + "Volume": 2026700 + }, + { + "Date": "2026-02-26", + "Open": 305.1488836670024, + "Close": 305.1289367675781, + "Volume": 1018300 + }, + { + "Date": "2026-02-27", + "Open": 305.487625995158, + "Close": 307.5202331542969, + "Volume": 1868600 + }, + { + "Date": "2026-03-02", + "Open": 306.4441447201871, + "Close": 309.5428771972656, + "Volume": 1216600 + }, + { + "Date": "2026-03-03", + "Open": 306.56369434118864, + "Close": 309.8417663574219, + "Volume": 2249900 + }, + { + "Date": "2026-03-04", + "Open": 308.3870724922644, + "Close": 310.8979187011719, + "Volume": 1315800 + }, + { + "Date": "2026-03-05", + "Open": 309.2040807025792, + "Close": 305.5274963378906, + "Volume": 1306600 + }, + { + "Date": "2026-03-06", + "Open": 303.6742216669579, + "Close": 305.19866943359375, + "Volume": 1268500 + }, + { + "Date": "2026-03-09", + "Open": 303.26570787268764, + "Close": 302.0899963378906, + "Volume": 1734900 + }, + { + "Date": "2026-03-10", + "Open": 301.2699890136719, + "Close": 302.44000244140625, + "Volume": 1517000 + }, + { + "Date": "2026-03-11", + "Open": 301.29998779296875, + "Close": 299.3999938964844, + "Volume": 1296400 + }, + { + "Date": "2026-03-12", + "Open": 295.3399963378906, + "Close": 302.010009765625, + "Volume": 1432300 + }, + { + "Date": "2026-03-13", + "Open": 305.3999938964844, + "Close": 302.489990234375, + "Volume": 1121500 + }, + { + "Date": "2026-03-16", + "Open": 303.5299987792969, + "Close": 304.6400146484375, + "Volume": 1256700 + }, + { + "Date": "2026-03-17", + "Open": 308.2699890136719, + "Close": 306.3299865722656, + "Volume": 1271300 + }, + { + "Date": "2026-03-18", + "Open": 305.19000244140625, + "Close": 299.25, + "Volume": 1269300 + }, + { + "Date": "2026-03-19", + "Open": 299.82000732421875, + "Close": 296.8399963378906, + "Volume": 1414700 + }, + { + "Date": "2026-03-20", + "Open": 296.489990234375, + "Close": 296.6000061035156, + "Volume": 4429700 + }, + { + "Date": "2026-03-23", + "Open": 300.9200134277344, + "Close": 295.5199890136719, + "Volume": 1361000 + }, + { + "Date": "2026-03-24", + "Open": 295.3699951171875, + "Close": 293.010009765625, + "Volume": 1250000 + }, + { + "Date": "2026-03-25", + "Open": 294.6099853515625, + "Close": 290.5899963378906, + "Volume": 1412300 + }, + { + "Date": "2026-03-26", + "Open": 290.1600036621094, + "Close": 291.1300048828125, + "Volume": 1158400 + }, + { + "Date": "2026-03-27", + "Open": 291.44000244140625, + "Close": 285.2699890136719, + "Volume": 807900 + }, + { + "Date": "2026-03-30", + "Open": 287.67999267578125, + "Close": 291.82000732421875, + "Volume": 1390300 + }, + { + "Date": "2026-03-31", + "Open": 294.69000244140625, + "Close": 291.67999267578125, + "Volume": 1281900 + }, + { + "Date": "2026-04-01", + "Open": 290.9599914550781, + "Close": 290.5299987792969, + "Volume": 1463900 + }, + { + "Date": "2026-04-02", + "Open": 291.0799865722656, + "Close": 293.989990234375, + "Volume": 924100 + }, + { + "Date": "2026-04-06", + "Open": 292.92999267578125, + "Close": 295.54998779296875, + "Volume": 896500 + }, + { + "Date": "2026-04-07", + "Open": 295.0299987792969, + "Close": 295.04998779296875, + "Volume": 922200 + }, + { + "Date": "2026-04-08", + "Open": 298.3699951171875, + "Close": 299.0299987792969, + "Volume": 300957 + } + ], + "TTWO": [ + { + "Date": "2025-11-26", + "Open": 242.5, + "Close": 243.6300048828125, + "Volume": 1026800 + }, + { + "Date": "2025-11-28", + "Open": 244.77999877929688, + "Close": 246.07000732421875, + "Volume": 590100 + }, + { + "Date": "2025-12-01", + "Open": 246.07000732421875, + "Close": 249.33999633789062, + "Volume": 1706700 + }, + { + "Date": "2025-12-02", + "Open": 249.24000549316406, + "Close": 246.8300018310547, + "Volume": 1321300 + }, + { + "Date": "2025-12-03", + "Open": 246.25999450683594, + "Close": 244.9499969482422, + "Volume": 849300 + }, + { + "Date": "2025-12-04", + "Open": 244.2100067138672, + "Close": 247.50999450683594, + "Volume": 1013900 + }, + { + "Date": "2025-12-05", + "Open": 247.6999969482422, + "Close": 247.8800048828125, + "Volume": 1362400 + }, + { + "Date": "2025-12-08", + "Open": 248.52000427246094, + "Close": 247.27999877929688, + "Volume": 1096100 + }, + { + "Date": "2025-12-09", + "Open": 247.0, + "Close": 248.72999572753906, + "Volume": 1356600 + }, + { + "Date": "2025-12-10", + "Open": 249.2899932861328, + "Close": 246.02000427246094, + "Volume": 1150000 + }, + { + "Date": "2025-12-11", + "Open": 244.00999450683594, + "Close": 242.41000366210938, + "Volume": 1478400 + }, + { + "Date": "2025-12-12", + "Open": 242.16000366210938, + "Close": 241.47000122070312, + "Volume": 1529900 + }, + { + "Date": "2025-12-15", + "Open": 244.27999877929688, + "Close": 244.55999755859375, + "Volume": 1888600 + }, + { + "Date": "2025-12-16", + "Open": 244.5, + "Close": 244.52999877929688, + "Volume": 1526900 + }, + { + "Date": "2025-12-17", + "Open": 244.69000244140625, + "Close": 240.5500030517578, + "Volume": 1563900 + }, + { + "Date": "2025-12-18", + "Open": 242.97999572753906, + "Close": 246.64999389648438, + "Volume": 1810300 + }, + { + "Date": "2025-12-19", + "Open": 246.1999969482422, + "Close": 247.39999389648438, + "Volume": 3905400 + }, + { + "Date": "2025-12-22", + "Open": 247.39999389648438, + "Close": 248.5800018310547, + "Volume": 1084600 + }, + { + "Date": "2025-12-23", + "Open": 248.5399932861328, + "Close": 249.22999572753906, + "Volume": 648200 + }, + { + "Date": "2025-12-24", + "Open": 249.22999572753906, + "Close": 251.60000610351562, + "Volume": 485800 + }, + { + "Date": "2025-12-26", + "Open": 250.74000549316406, + "Close": 256.0899963378906, + "Volume": 920700 + }, + { + "Date": "2025-12-29", + "Open": 255.0, + "Close": 255.6999969482422, + "Volume": 1076200 + }, + { + "Date": "2025-12-30", + "Open": 255.41000366210938, + "Close": 257.9100036621094, + "Volume": 1073400 + }, + { + "Date": "2025-12-31", + "Open": 257.9100036621094, + "Close": 256.0299987792969, + "Volume": 808000 + }, + { + "Date": "2026-01-02", + "Open": 257.7099914550781, + "Close": 251.60000610351562, + "Volume": 1317900 + }, + { + "Date": "2026-01-05", + "Open": 252.42999267578125, + "Close": 257.30999755859375, + "Volume": 1108700 + }, + { + "Date": "2026-01-06", + "Open": 257.2900085449219, + "Close": 254.35000610351562, + "Volume": 922100 + }, + { + "Date": "2026-01-07", + "Open": 253.66000366210938, + "Close": 256.6700134277344, + "Volume": 1192400 + }, + { + "Date": "2026-01-08", + "Open": 256.94000244140625, + "Close": 252.3800048828125, + "Volume": 1567800 + }, + { + "Date": "2026-01-09", + "Open": 252.7100067138672, + "Close": 250.7100067138672, + "Volume": 1013600 + }, + { + "Date": "2026-01-12", + "Open": 249.0399932861328, + "Close": 248.9199981689453, + "Volume": 1177100 + }, + { + "Date": "2026-01-13", + "Open": 248.94000244140625, + "Close": 247.49000549316406, + "Volume": 1158600 + }, + { + "Date": "2026-01-14", + "Open": 246.67999267578125, + "Close": 245.49000549316406, + "Volume": 1454700 + }, + { + "Date": "2026-01-15", + "Open": 245.47999572753906, + "Close": 244.33999633789062, + "Volume": 1083900 + }, + { + "Date": "2026-01-16", + "Open": 244.97000122070312, + "Close": 240.13999938964844, + "Volume": 1718300 + }, + { + "Date": "2026-01-20", + "Open": 239.0, + "Close": 240.61000061035156, + "Volume": 1350400 + }, + { + "Date": "2026-01-21", + "Open": 240.61000061035156, + "Close": 238.22999572753906, + "Volume": 1267600 + }, + { + "Date": "2026-01-22", + "Open": 239.55999755859375, + "Close": 241.10000610351562, + "Volume": 1625500 + }, + { + "Date": "2026-01-23", + "Open": 241.13999938964844, + "Close": 245.72999572753906, + "Volume": 1174900 + }, + { + "Date": "2026-01-26", + "Open": 245.57000732421875, + "Close": 245.6300048828125, + "Volume": 1204700 + }, + { + "Date": "2026-01-27", + "Open": 246.0500030517578, + "Close": 245.52000427246094, + "Volume": 1173800 + }, + { + "Date": "2026-01-28", + "Open": 245.99000549316406, + "Close": 243.17999267578125, + "Volume": 1554600 + }, + { + "Date": "2026-01-29", + "Open": 241.0399932861328, + "Close": 239.27000427246094, + "Volume": 1907100 + }, + { + "Date": "2026-01-30", + "Open": 237.6699981689453, + "Close": 220.3000030517578, + "Volume": 9097800 + }, + { + "Date": "2026-02-02", + "Open": 225.50999450683594, + "Close": 221.80999755859375, + "Volume": 4345800 + }, + { + "Date": "2026-02-03", + "Open": 220.97999572753906, + "Close": 212.1699981689453, + "Volume": 5266500 + }, + { + "Date": "2026-02-04", + "Open": 207.7100067138672, + "Close": 200.75999450683594, + "Volume": 5743300 + }, + { + "Date": "2026-02-05", + "Open": 201.77999877929688, + "Close": 193.24000549316406, + "Volume": 3995400 + }, + { + "Date": "2026-02-06", + "Open": 197.4199981689453, + "Close": 195.58999633789062, + "Volume": 3100300 + }, + { + "Date": "2026-02-09", + "Open": 197.5, + "Close": 205.02999877929688, + "Volume": 4129000 + }, + { + "Date": "2026-02-10", + "Open": 212.49000549316406, + "Close": 210.7100067138672, + "Volume": 4145200 + }, + { + "Date": "2026-02-11", + "Open": 208.0, + "Close": 203.88999938964844, + "Volume": 4207300 + }, + { + "Date": "2026-02-12", + "Open": 203.39999389648438, + "Close": 190.36000061035156, + "Volume": 5020800 + }, + { + "Date": "2026-02-13", + "Open": 191.89999389648438, + "Close": 193.6699981689453, + "Volume": 2575400 + }, + { + "Date": "2026-02-17", + "Open": 193.64999389648438, + "Close": 193.8699951171875, + "Volume": 2160800 + }, + { + "Date": "2026-02-18", + "Open": 194.72999572753906, + "Close": 199.1300048828125, + "Volume": 1931000 + }, + { + "Date": "2026-02-19", + "Open": 199.02999877929688, + "Close": 201.3699951171875, + "Volume": 2139600 + }, + { + "Date": "2026-02-20", + "Open": 199.1199951171875, + "Close": 199.72000122070312, + "Volume": 1872600 + }, + { + "Date": "2026-02-23", + "Open": 199.1699981689453, + "Close": 195.58999633789062, + "Volume": 1962800 + }, + { + "Date": "2026-02-24", + "Open": 194.77000427246094, + "Close": 204.19000244140625, + "Volume": 1982500 + }, + { + "Date": "2026-02-25", + "Open": 204.85000610351562, + "Close": 207.30999755859375, + "Volume": 2416600 + }, + { + "Date": "2026-02-26", + "Open": 207.75999450683594, + "Close": 213.2899932861328, + "Volume": 2231300 + }, + { + "Date": "2026-02-27", + "Open": 210.30999755859375, + "Close": 211.47999572753906, + "Volume": 2234800 + }, + { + "Date": "2026-03-02", + "Open": 209.0, + "Close": 213.8800048828125, + "Volume": 1966800 + }, + { + "Date": "2026-03-03", + "Open": 209.77999877929688, + "Close": 217.0500030517578, + "Volume": 2367200 + }, + { + "Date": "2026-03-04", + "Open": 217.9199981689453, + "Close": 215.77000427246094, + "Volume": 2471000 + }, + { + "Date": "2026-03-05", + "Open": 213.08999633789062, + "Close": 212.52999877929688, + "Volume": 2112200 + }, + { + "Date": "2026-03-06", + "Open": 210.82000732421875, + "Close": 211.5, + "Volume": 1587400 + }, + { + "Date": "2026-03-09", + "Open": 208.69000244140625, + "Close": 214.6300048828125, + "Volume": 1876300 + }, + { + "Date": "2026-03-10", + "Open": 214.77000427246094, + "Close": 209.0800018310547, + "Volume": 1877800 + }, + { + "Date": "2026-03-11", + "Open": 209.1300048828125, + "Close": 211.08999633789062, + "Volume": 1868800 + }, + { + "Date": "2026-03-12", + "Open": 210.67999267578125, + "Close": 209.1999969482422, + "Volume": 1351900 + }, + { + "Date": "2026-03-13", + "Open": 209.3300018310547, + "Close": 208.5800018310547, + "Volume": 1633800 + }, + { + "Date": "2026-03-16", + "Open": 209.4600067138672, + "Close": 207.69000244140625, + "Volume": 2129900 + }, + { + "Date": "2026-03-17", + "Open": 209.05999755859375, + "Close": 206.72000122070312, + "Volume": 1587400 + }, + { + "Date": "2026-03-18", + "Open": 204.8000030517578, + "Close": 204.22000122070312, + "Volume": 1497500 + }, + { + "Date": "2026-03-19", + "Open": 203.39999389648438, + "Close": 201.75, + "Volume": 1626000 + }, + { + "Date": "2026-03-20", + "Open": 200.7100067138672, + "Close": 200.6300048828125, + "Volume": 3698600 + }, + { + "Date": "2026-03-23", + "Open": 201.33999633789062, + "Close": 200.83999633789062, + "Volume": 1875900 + }, + { + "Date": "2026-03-24", + "Open": 199.57000732421875, + "Close": 191.3699951171875, + "Volume": 2465200 + }, + { + "Date": "2026-03-25", + "Open": 194.05999755859375, + "Close": 193.0500030517578, + "Volume": 1931200 + }, + { + "Date": "2026-03-26", + "Open": 190.5, + "Close": 194.72000122070312, + "Volume": 1677400 + }, + { + "Date": "2026-03-27", + "Open": 193.0, + "Close": 189.69000244140625, + "Volume": 1867400 + }, + { + "Date": "2026-03-30", + "Open": 192.7899932861328, + "Close": 193.0800018310547, + "Volume": 2086700 + }, + { + "Date": "2026-03-31", + "Open": 194.24000549316406, + "Close": 197.5, + "Volume": 2085100 + }, + { + "Date": "2026-04-01", + "Open": 198.0, + "Close": 198.1999969482422, + "Volume": 1348600 + }, + { + "Date": "2026-04-02", + "Open": 195.11000061035156, + "Close": 199.8699951171875, + "Volume": 1473500 + }, + { + "Date": "2026-04-06", + "Open": 199.8000030517578, + "Close": 196.69000244140625, + "Volume": 1405700 + }, + { + "Date": "2026-04-07", + "Open": 195.83999633789062, + "Close": 198.3300018310547, + "Volume": 1242700 + }, + { + "Date": "2026-04-08", + "Open": 202.82000732421875, + "Close": 202.0449981689453, + "Volume": 402112 + } + ], + "TKO": [ + { + "Date": "2025-11-26", + "Open": 186.6448047321272, + "Close": 191.8740234375, + "Volume": 873700 + }, + { + "Date": "2025-11-28", + "Open": 191.73511695066577, + "Close": 192.3900146484375, + "Volume": 699300 + }, + { + "Date": "2025-12-01", + "Open": 191.32829469223887, + "Close": 192.47930908203125, + "Volume": 837400 + }, + { + "Date": "2025-12-02", + "Open": 192.4793185977326, + "Close": 193.13421630859375, + "Volume": 1000200 + }, + { + "Date": "2025-12-03", + "Open": 193.3028813008076, + "Close": 193.39218139648438, + "Volume": 1318800 + }, + { + "Date": "2025-12-04", + "Open": 194.5134567280512, + "Close": 199.31600952148438, + "Volume": 660900 + }, + { + "Date": "2025-12-05", + "Open": 199.90144840545184, + "Close": 200.6555633544922, + "Volume": 808200 + }, + { + "Date": "2025-12-08", + "Open": 200.84409912944852, + "Close": 202.24319458007812, + "Volume": 1101800 + }, + { + "Date": "2025-12-09", + "Open": 201.95542939569918, + "Close": 195.58509826660156, + "Volume": 1217600 + }, + { + "Date": "2025-12-10", + "Open": 195.4759457520381, + "Close": 195.41641235351562, + "Volume": 2333600 + }, + { + "Date": "2025-12-11", + "Open": 193.98755859752086, + "Close": 202.719482421875, + "Volume": 1112100 + }, + { + "Date": "2025-12-12", + "Open": 203.68197727874835, + "Close": 206.80760192871094, + "Volume": 1143300 + }, + { + "Date": "2025-12-15", + "Open": 205.61241682959047, + "Close": 206.6183624267578, + "Volume": 1682200 + }, + { + "Date": "2025-12-16", + "Open": 207.1960348201417, + "Close": 209.80552673339844, + "Volume": 1654500 + }, + { + "Date": "2025-12-17", + "Open": 209.76570658396835, + "Close": 210.7716522216797, + "Volume": 1212300 + }, + { + "Date": "2025-12-18", + "Open": 211.2796078866718, + "Close": 210.76168823242188, + "Volume": 1298400 + }, + { + "Date": "2025-12-19", + "Open": 210.59236831312717, + "Close": 212.5843505859375, + "Volume": 3058900 + }, + { + "Date": "2025-12-22", + "Open": 213.22179320083114, + "Close": 214.6261444091797, + "Volume": 801300 + }, + { + "Date": "2025-12-23", + "Open": 215.18389962638668, + "Close": 214.83529663085938, + "Volume": 556600 + }, + { + "Date": "2025-12-24", + "Open": 214.70582817719452, + "Close": 217.1061553955078, + "Volume": 197900 + }, + { + "Date": "2025-12-26", + "Open": 216.88703813850927, + "Close": 216.56832885742188, + "Volume": 393700 + }, + { + "Date": "2025-12-29", + "Open": 215.49265013623514, + "Close": 215.24365234375, + "Volume": 893700 + }, + { + "Date": "2025-12-30", + "Open": 214.69585903450565, + "Close": 213.31143188476562, + "Volume": 694000 + }, + { + "Date": "2025-12-31", + "Open": 213.35127584950922, + "Close": 208.1621551513672, + "Volume": 765700 + }, + { + "Date": "2026-01-02", + "Open": 209.0884164325817, + "Close": 206.11041259765625, + "Volume": 1131600 + }, + { + "Date": "2026-01-05", + "Open": 204.22799971143698, + "Close": 202.83360290527344, + "Volume": 1279500 + }, + { + "Date": "2026-01-06", + "Open": 202.833592422866, + "Close": 201.99696350097656, + "Volume": 1053000 + }, + { + "Date": "2026-01-07", + "Open": 201.96708916004653, + "Close": 202.09657287597656, + "Volume": 824800 + }, + { + "Date": "2026-01-08", + "Open": 201.09060544285234, + "Close": 201.27984619140625, + "Volume": 673700 + }, + { + "Date": "2026-01-09", + "Open": 202.2061367168758, + "Close": 198.82972717285156, + "Volume": 866400 + }, + { + "Date": "2026-01-12", + "Open": 197.49508937237243, + "Close": 198.29188537597656, + "Volume": 531300 + }, + { + "Date": "2026-01-13", + "Open": 197.19629925962732, + "Close": 208.05259704589844, + "Volume": 1218000 + }, + { + "Date": "2026-01-14", + "Open": 205.94109942379671, + "Close": 207.146240234375, + "Volume": 846000 + }, + { + "Date": "2026-01-15", + "Open": 208.6601426968492, + "Close": 208.04263305664062, + "Volume": 1275400 + }, + { + "Date": "2026-01-16", + "Open": 206.8773270080902, + "Close": 202.4551239013672, + "Volume": 1271300 + }, + { + "Date": "2026-01-20", + "Open": 202.95313141510738, + "Close": 202.59457397460938, + "Volume": 837900 + }, + { + "Date": "2026-01-21", + "Open": 202.45512589681536, + "Close": 203.6005096435547, + "Volume": 1106700 + }, + { + "Date": "2026-01-22", + "Open": 204.78574024019332, + "Close": 199.3277130126953, + "Volume": 970000 + }, + { + "Date": "2026-01-23", + "Open": 200.99101372075035, + "Close": 204.0885467529297, + "Volume": 1025600 + }, + { + "Date": "2026-01-26", + "Open": 202.62444706268482, + "Close": 202.6842041015625, + "Volume": 807000 + }, + { + "Date": "2026-01-27", + "Open": 202.44515556772035, + "Close": 198.3914794921875, + "Volume": 732400 + }, + { + "Date": "2026-01-28", + "Open": 198.41141386625657, + "Close": 194.09877014160156, + "Volume": 844400 + }, + { + "Date": "2026-01-29", + "Open": 193.98919753661013, + "Close": 200.2938232421875, + "Volume": 1132300 + }, + { + "Date": "2026-01-30", + "Open": 199.14843684760413, + "Close": 201.7678985595703, + "Volume": 1092700 + }, + { + "Date": "2026-02-02", + "Open": 201.0507805418823, + "Close": 199.71615600585938, + "Volume": 534600 + }, + { + "Date": "2026-02-03", + "Open": 199.93527640630427, + "Close": 202.30572509765625, + "Volume": 800600 + }, + { + "Date": "2026-02-04", + "Open": 203.54075785108273, + "Close": 205.70205688476562, + "Volume": 921300 + }, + { + "Date": "2026-02-05", + "Open": 205.63234901219087, + "Close": 207.32553100585938, + "Volume": 938100 + }, + { + "Date": "2026-02-06", + "Open": 209.3175069494191, + "Close": 211.05052185058594, + "Volume": 703300 + }, + { + "Date": "2026-02-09", + "Open": 210.69197315969862, + "Close": 208.55059814453125, + "Volume": 790700 + }, + { + "Date": "2026-02-10", + "Open": 210.960880550623, + "Close": 213.2516632080078, + "Volume": 821100 + }, + { + "Date": "2026-02-11", + "Open": 214.30741197189022, + "Close": 209.53662109375, + "Volume": 639300 + }, + { + "Date": "2026-02-12", + "Open": 208.82946536309964, + "Close": 199.1882781982422, + "Volume": 848900 + }, + { + "Date": "2026-02-13", + "Open": 199.66634980345455, + "Close": 205.92117309570312, + "Volume": 783300 + }, + { + "Date": "2026-02-17", + "Open": 207.176110919421, + "Close": 209.29757690429688, + "Volume": 733000 + }, + { + "Date": "2026-02-18", + "Open": 209.098396073466, + "Close": 212.4250030517578, + "Volume": 522200 + }, + { + "Date": "2026-02-19", + "Open": 211.15012753680668, + "Close": 207.8434295654297, + "Volume": 599900 + }, + { + "Date": "2026-02-20", + "Open": 208.2517902620652, + "Close": 210.27365112304688, + "Volume": 556500 + }, + { + "Date": "2026-02-23", + "Open": 209.15814158837662, + "Close": 205.12437438964844, + "Volume": 535100 + }, + { + "Date": "2026-02-24", + "Open": 205.56262452469596, + "Close": 208.55059814453125, + "Volume": 763500 + }, + { + "Date": "2026-02-25", + "Open": 209.77565177756773, + "Close": 206.37933349609375, + "Volume": 1389100 + }, + { + "Date": "2026-02-26", + "Open": 216.79739560130622, + "Close": 222.91278076171875, + "Volume": 2030400 + }, + { + "Date": "2026-02-27", + "Open": 217.39499285094396, + "Close": 222.9725341796875, + "Volume": 1161200 + }, + { + "Date": "2026-03-02", + "Open": 223.00241834955656, + "Close": 224.0581817626953, + "Volume": 995200 + }, + { + "Date": "2026-03-03", + "Open": 221.02040768481234, + "Close": 219.0583038330078, + "Volume": 954100 + }, + { + "Date": "2026-03-04", + "Open": 218.5702518548725, + "Close": 215.3631591796875, + "Volume": 880600 + }, + { + "Date": "2026-03-05", + "Open": 211.2497260235206, + "Close": 210.901123046875, + "Volume": 1442600 + }, + { + "Date": "2026-03-06", + "Open": 208.99877764295255, + "Close": 201.8674774169922, + "Volume": 944300 + }, + { + "Date": "2026-03-09", + "Open": 198.35163274340195, + "Close": 203.25192260742188, + "Volume": 1228800 + }, + { + "Date": "2026-03-10", + "Open": 205.5128071665238, + "Close": 204.755859375, + "Volume": 1168200 + }, + { + "Date": "2026-03-11", + "Open": 203.29175620927688, + "Close": 201.2200927734375, + "Volume": 2342000 + }, + { + "Date": "2026-03-12", + "Open": 201.24997637347073, + "Close": 200.46315002441406, + "Volume": 2620800 + }, + { + "Date": "2026-03-13", + "Open": 201.71808971894714, + "Close": 193.79000854492188, + "Volume": 1389100 + }, + { + "Date": "2026-03-16", + "Open": 195.36000061035156, + "Close": 199.77000427246094, + "Volume": 1262300 + }, + { + "Date": "2026-03-17", + "Open": 201.27000427246094, + "Close": 200.38999938964844, + "Volume": 766800 + }, + { + "Date": "2026-03-18", + "Open": 199.33999633789062, + "Close": 201.02999877929688, + "Volume": 1129800 + }, + { + "Date": "2026-03-19", + "Open": 199.6699981689453, + "Close": 197.30999755859375, + "Volume": 1318800 + }, + { + "Date": "2026-03-20", + "Open": 195.02999877929688, + "Close": 188.3800048828125, + "Volume": 2068800 + }, + { + "Date": "2026-03-23", + "Open": 192.5399932861328, + "Close": 194.27999877929688, + "Volume": 1128900 + }, + { + "Date": "2026-03-24", + "Open": 192.66000366210938, + "Close": 193.47999572753906, + "Volume": 1055400 + }, + { + "Date": "2026-03-25", + "Open": 195.64999389648438, + "Close": 193.94000244140625, + "Volume": 735100 + }, + { + "Date": "2026-03-26", + "Open": 191.02999877929688, + "Close": 192.63999938964844, + "Volume": 613100 + }, + { + "Date": "2026-03-27", + "Open": 192.02999877929688, + "Close": 189.1999969482422, + "Volume": 1541700 + }, + { + "Date": "2026-03-30", + "Open": 187.77999877929688, + "Close": 195.41000366210938, + "Volume": 2612600 + }, + { + "Date": "2026-03-31", + "Open": 198.33999633789062, + "Close": 201.64999389648438, + "Volume": 6091100 + }, + { + "Date": "2026-04-01", + "Open": 203.25, + "Close": 201.07000732421875, + "Volume": 1333300 + }, + { + "Date": "2026-04-02", + "Open": 199.30999755859375, + "Close": 203.75999450683594, + "Volume": 779500 + }, + { + "Date": "2026-04-06", + "Open": 203.72999572753906, + "Close": 197.02000427246094, + "Volume": 1273800 + }, + { + "Date": "2026-04-07", + "Open": 195.52999877929688, + "Close": 192.9600067138672, + "Volume": 1657600 + }, + { + "Date": "2026-04-08", + "Open": 198.60000610351562, + "Close": 195.28500366210938, + "Volume": 293973 + } + ], + "ZBRA": [ + { + "Date": "2025-11-26", + "Open": 248.50999450683594, + "Close": 250.5, + "Volume": 507700 + }, + { + "Date": "2025-11-28", + "Open": 251.9499969482422, + "Close": 252.75, + "Volume": 206400 + }, + { + "Date": "2025-12-01", + "Open": 249.10000610351562, + "Close": 251.2899932861328, + "Volume": 475800 + }, + { + "Date": "2025-12-02", + "Open": 253.49000549316406, + "Close": 253.3699951171875, + "Volume": 486200 + }, + { + "Date": "2025-12-03", + "Open": 254.64999389648438, + "Close": 259.3399963378906, + "Volume": 593500 + }, + { + "Date": "2025-12-04", + "Open": 259.8699951171875, + "Close": 263.04998779296875, + "Volume": 507800 + }, + { + "Date": "2025-12-05", + "Open": 261.3900146484375, + "Close": 264.80999755859375, + "Volume": 525100 + }, + { + "Date": "2025-12-08", + "Open": 265.19000244140625, + "Close": 264.4100036621094, + "Volume": 466800 + }, + { + "Date": "2025-12-09", + "Open": 263.3399963378906, + "Close": 265.239990234375, + "Volume": 311700 + }, + { + "Date": "2025-12-10", + "Open": 265.3500061035156, + "Close": 271.29998779296875, + "Volume": 457900 + }, + { + "Date": "2025-12-11", + "Open": 269.45001220703125, + "Close": 273.5400085449219, + "Volume": 601700 + }, + { + "Date": "2025-12-12", + "Open": 273.6300048828125, + "Close": 268.3900146484375, + "Volume": 543200 + }, + { + "Date": "2025-12-15", + "Open": 272.45001220703125, + "Close": 265.2900085449219, + "Volume": 586000 + }, + { + "Date": "2025-12-16", + "Open": 265.6099853515625, + "Close": 261.1700134277344, + "Volume": 454300 + }, + { + "Date": "2025-12-17", + "Open": 261.6000061035156, + "Close": 254.27000427246094, + "Volume": 543300 + }, + { + "Date": "2025-12-18", + "Open": 258.3800048828125, + "Close": 252.7100067138672, + "Volume": 705900 + }, + { + "Date": "2025-12-19", + "Open": 252.7100067138672, + "Close": 251.64999389648438, + "Volume": 1326400 + }, + { + "Date": "2025-12-22", + "Open": 254.00999450683594, + "Close": 249.3800048828125, + "Volume": 710800 + }, + { + "Date": "2025-12-23", + "Open": 248.1199951171875, + "Close": 246.75999450683594, + "Volume": 526000 + }, + { + "Date": "2025-12-24", + "Open": 247.6699981689453, + "Close": 245.89999389648438, + "Volume": 374200 + }, + { + "Date": "2025-12-26", + "Open": 245.89999389648438, + "Close": 246.27000427246094, + "Volume": 622400 + }, + { + "Date": "2025-12-29", + "Open": 246.07000732421875, + "Close": 245.74000549316406, + "Volume": 563900 + }, + { + "Date": "2025-12-30", + "Open": 244.6199951171875, + "Close": 246.74000549316406, + "Volume": 492400 + }, + { + "Date": "2025-12-31", + "Open": 246.77999877929688, + "Close": 242.82000732421875, + "Volume": 376600 + }, + { + "Date": "2026-01-02", + "Open": 246.3300018310547, + "Close": 248.3000030517578, + "Volume": 485600 + }, + { + "Date": "2026-01-05", + "Open": 249.14999389648438, + "Close": 252.63999938964844, + "Volume": 810300 + }, + { + "Date": "2026-01-06", + "Open": 251.30999755859375, + "Close": 257.6099853515625, + "Volume": 585600 + }, + { + "Date": "2026-01-07", + "Open": 257.3999938964844, + "Close": 246.9600067138672, + "Volume": 721200 + }, + { + "Date": "2026-01-08", + "Open": 245.0, + "Close": 254.63999938964844, + "Volume": 701600 + }, + { + "Date": "2026-01-09", + "Open": 254.66000366210938, + "Close": 259.4800109863281, + "Volume": 667800 + }, + { + "Date": "2026-01-12", + "Open": 259.29998779296875, + "Close": 264.42999267578125, + "Volume": 766200 + }, + { + "Date": "2026-01-13", + "Open": 265.57000732421875, + "Close": 261.44000244140625, + "Volume": 740900 + }, + { + "Date": "2026-01-14", + "Open": 260.7300109863281, + "Close": 262.510009765625, + "Volume": 535300 + }, + { + "Date": "2026-01-15", + "Open": 262.70001220703125, + "Close": 258.8500061035156, + "Volume": 760100 + }, + { + "Date": "2026-01-16", + "Open": 257.1700134277344, + "Close": 251.2100067138672, + "Volume": 644800 + }, + { + "Date": "2026-01-20", + "Open": 243.50999450683594, + "Close": 238.7100067138672, + "Volume": 709100 + }, + { + "Date": "2026-01-21", + "Open": 242.30999755859375, + "Close": 242.97999572753906, + "Volume": 712600 + }, + { + "Date": "2026-01-22", + "Open": 247.02999877929688, + "Close": 246.8300018310547, + "Volume": 619800 + }, + { + "Date": "2026-01-23", + "Open": 245.77000427246094, + "Close": 240.5399932861328, + "Volume": 412800 + }, + { + "Date": "2026-01-26", + "Open": 240.38999938964844, + "Close": 243.50999450683594, + "Volume": 434200 + }, + { + "Date": "2026-01-27", + "Open": 243.7100067138672, + "Close": 238.55999755859375, + "Volume": 586900 + }, + { + "Date": "2026-01-28", + "Open": 240.49000549316406, + "Close": 236.22999572753906, + "Volume": 484400 + }, + { + "Date": "2026-01-29", + "Open": 236.17999267578125, + "Close": 237.9600067138672, + "Volume": 740700 + }, + { + "Date": "2026-01-30", + "Open": 235.58999633789062, + "Close": 234.97999572753906, + "Volume": 558800 + }, + { + "Date": "2026-02-02", + "Open": 234.2100067138672, + "Close": 242.00999450683594, + "Volume": 877800 + }, + { + "Date": "2026-02-03", + "Open": 242.00999450683594, + "Close": 233.16000366210938, + "Volume": 1006600 + }, + { + "Date": "2026-02-04", + "Open": 234.77000427246094, + "Close": 245.25, + "Volume": 1228400 + }, + { + "Date": "2026-02-05", + "Open": 243.2100067138672, + "Close": 241.0800018310547, + "Volume": 908800 + }, + { + "Date": "2026-02-06", + "Open": 244.30999755859375, + "Close": 251.39999389648438, + "Volume": 669900 + }, + { + "Date": "2026-02-09", + "Open": 251.2100067138672, + "Close": 257.7900085449219, + "Volume": 701900 + }, + { + "Date": "2026-02-10", + "Open": 258.54998779296875, + "Close": 256.57000732421875, + "Volume": 935700 + }, + { + "Date": "2026-02-11", + "Open": 259.82000732421875, + "Close": 252.5, + "Volume": 1095500 + }, + { + "Date": "2026-02-12", + "Open": 293.6400146484375, + "Close": 274.1499938964844, + "Volume": 1985500 + }, + { + "Date": "2026-02-13", + "Open": 278.67999267578125, + "Close": 264.6199951171875, + "Volume": 983000 + }, + { + "Date": "2026-02-17", + "Open": 261.9800109863281, + "Close": 260.760009765625, + "Volume": 744800 + }, + { + "Date": "2026-02-18", + "Open": 260.8500061035156, + "Close": 252.52000427246094, + "Volume": 913900 + }, + { + "Date": "2026-02-19", + "Open": 251.50999450683594, + "Close": 251.74000549316406, + "Volume": 636800 + }, + { + "Date": "2026-02-20", + "Open": 249.97999572753906, + "Close": 255.41000366210938, + "Volume": 849800 + }, + { + "Date": "2026-02-23", + "Open": 252.32000732421875, + "Close": 231.32000732421875, + "Volume": 1195400 + }, + { + "Date": "2026-02-24", + "Open": 234.99000549316406, + "Close": 235.8300018310547, + "Volume": 998700 + }, + { + "Date": "2026-02-25", + "Open": 238.38999938964844, + "Close": 239.00999450683594, + "Volume": 768000 + }, + { + "Date": "2026-02-26", + "Open": 239.97999572753906, + "Close": 235.02999877929688, + "Volume": 806000 + }, + { + "Date": "2026-02-27", + "Open": 231.1999969482422, + "Close": 223.9600067138672, + "Volume": 967900 + }, + { + "Date": "2026-03-02", + "Open": 216.1999969482422, + "Close": 223.9199981689453, + "Volume": 926100 + }, + { + "Date": "2026-03-03", + "Open": 215.97999572753906, + "Close": 225.3800048828125, + "Volume": 805800 + }, + { + "Date": "2026-03-04", + "Open": 229.42999267578125, + "Close": 231.4199981689453, + "Volume": 861100 + }, + { + "Date": "2026-03-05", + "Open": 228.2899932861328, + "Close": 229.6699981689453, + "Volume": 841400 + }, + { + "Date": "2026-03-06", + "Open": 223.5500030517578, + "Close": 219.64999389648438, + "Volume": 1000200 + }, + { + "Date": "2026-03-09", + "Open": 215.0, + "Close": 213.77999877929688, + "Volume": 880900 + }, + { + "Date": "2026-03-10", + "Open": 213.77999877929688, + "Close": 212.47000122070312, + "Volume": 712600 + }, + { + "Date": "2026-03-11", + "Open": 213.19000244140625, + "Close": 213.6699981689453, + "Volume": 583300 + }, + { + "Date": "2026-03-12", + "Open": 209.82000732421875, + "Close": 204.0500030517578, + "Volume": 849300 + }, + { + "Date": "2026-03-13", + "Open": 207.4499969482422, + "Close": 202.72000122070312, + "Volume": 755500 + }, + { + "Date": "2026-03-16", + "Open": 206.61000061035156, + "Close": 203.97000122070312, + "Volume": 590500 + }, + { + "Date": "2026-03-17", + "Open": 206.24000549316406, + "Close": 209.05999755859375, + "Volume": 552800 + }, + { + "Date": "2026-03-18", + "Open": 207.32000732421875, + "Close": 207.50999450683594, + "Volume": 614800 + }, + { + "Date": "2026-03-19", + "Open": 205.0, + "Close": 206.19000244140625, + "Volume": 593300 + }, + { + "Date": "2026-03-20", + "Open": 203.91000366210938, + "Close": 203.6199951171875, + "Volume": 1857600 + }, + { + "Date": "2026-03-23", + "Open": 210.32000732421875, + "Close": 205.8699951171875, + "Volume": 602400 + }, + { + "Date": "2026-03-24", + "Open": 202.7100067138672, + "Close": 207.49000549316406, + "Volume": 425000 + }, + { + "Date": "2026-03-25", + "Open": 210.83999633789062, + "Close": 208.4499969482422, + "Volume": 456800 + }, + { + "Date": "2026-03-26", + "Open": 205.27000427246094, + "Close": 204.4199981689453, + "Volume": 415000 + }, + { + "Date": "2026-03-27", + "Open": 202.5, + "Close": 202.63999938964844, + "Volume": 594500 + }, + { + "Date": "2026-03-30", + "Open": 203.35000610351562, + "Close": 199.3000030517578, + "Volume": 718300 + }, + { + "Date": "2026-03-31", + "Open": 200.88999938964844, + "Close": 209.0800018310547, + "Volume": 597100 + }, + { + "Date": "2026-04-01", + "Open": 208.91000366210938, + "Close": 207.27999877929688, + "Volume": 708700 + }, + { + "Date": "2026-04-02", + "Open": 202.5, + "Close": 202.83999633789062, + "Volume": 508600 + }, + { + "Date": "2026-04-06", + "Open": 201.57000732421875, + "Close": 211.1199951171875, + "Volume": 861100 + }, + { + "Date": "2026-04-07", + "Open": 209.57000732421875, + "Close": 212.50999450683594, + "Volume": 753100 + }, + { + "Date": "2026-04-08", + "Open": 223.61000061035156, + "Close": 221.94000244140625, + "Volume": 169761 + } + ] + }, + "timestamp": "2026-04-08T08:00:18.636104" +} \ No newline at end of file