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