[
  {
    "date": "2025-12-05",
    "open": 14.0,
    "high": 14.38,
    "low": 13.9,
    "close": 14.36,
    "volume": 95012
  },
  {
    "date": "2025-12-08",
    "open": 14.36,
    "high": 14.42,
    "low": 14.16,
    "close": 14.16,
    "volume": 97602
  },
  {
    "date": "2025-12-09",
    "open": 14.24,
    "high": 14.32,
    "low": 14.1,
    "close": 14.1,
    "volume": 67575
  },
  {
    "date": "2025-12-10",
    "open": 14.18,
    "high": 14.26,
    "low": 14.0,
    "close": 14.1,
    "volume": 64879
  },
  {
    "date": "2025-12-11",
    "open": 14.06,
    "high": 14.22,
    "low": 13.96,
    "close": 14.0,
    "volume": 122648
  },
  {
    "date": "2025-12-12",
    "open": 14.08,
    "high": 14.18,
    "low": 13.96,
    "close": 14.04,
    "volume": 60309
  },
  {
    "date": "2025-12-15",
    "open": 14.0,
    "high": 14.16,
    "low": 13.94,
    "close": 14.1,
    "volume": 51229
  },
  {
    "date": "2025-12-16",
    "open": 14.1,
    "high": 14.16,
    "low": 13.94,
    "close": 14.14,
    "volume": 105753
  },
  {
    "date": "2025-12-17",
    "open": 14.2,
    "high": 14.38,
    "low": 13.98,
    "close": 14.02,
    "volume": 100601
  },
  {
    "date": "2025-12-18",
    "open": 14.12,
    "high": 14.18,
    "low": 13.98,
    "close": 14.18,
    "volume": 90149
  },
  {
    "date": "2025-12-19",
    "open": 14.2,
    "high": 14.36,
    "low": 14.0,
    "close": 14.34,
    "volume": 163575
  },
  {
    "date": "2025-12-22",
    "open": 14.3,
    "high": 14.52,
    "low": 14.16,
    "close": 14.44,
    "volume": 114738
  },
  {
    "date": "2025-12-23",
    "open": 14.44,
    "high": 14.5,
    "low": 14.26,
    "close": 14.5,
    "volume": 176956
  },
  {
    "date": "2025-12-29",
    "open": 14.38,
    "high": 14.5,
    "low": 14.02,
    "close": 14.22,
    "volume": 145895
  },
  {
    "date": "2025-12-30",
    "open": 14.22,
    "high": 14.44,
    "low": 14.2,
    "close": 14.44,
    "volume": 65110
  },
  {
    "date": "2025-12-31",
    "open": 14.4,
    "high": 14.5,
    "low": 14.26,
    "close": 14.26,
    "volume": 40140
  },
  {
    "date": "2026-01-02",
    "open": 14.26,
    "high": 14.46,
    "low": 14.26,
    "close": 14.46,
    "volume": 71802
  },
  {
    "date": "2026-01-05",
    "open": 14.4,
    "high": 14.66,
    "low": 14.36,
    "close": 14.66,
    "volume": 93343
  },
  {
    "date": "2026-01-07",
    "open": 14.68,
    "high": 14.68,
    "low": 14.44,
    "close": 14.58,
    "volume": 81203
  },
  {
    "date": "2026-01-08",
    "open": 14.6,
    "high": 14.6,
    "low": 14.4,
    "close": 14.44,
    "volume": 87778
  },
  {
    "date": "2026-01-09",
    "open": 14.44,
    "high": 14.66,
    "low": 14.3,
    "close": 14.62,
    "volume": 74063
  },
  {
    "date": "2026-01-12",
    "open": 14.62,
    "high": 14.62,
    "low": 14.3,
    "close": 14.3,
    "volume": 115036
  },
  {
    "date": "2026-01-13",
    "open": 14.3,
    "high": 14.38,
    "low": 14.1,
    "close": 14.18,
    "volume": 76836
  },
  {
    "date": "2026-01-14",
    "open": 14.18,
    "high": 14.3,
    "low": 14.16,
    "close": 14.26,
    "volume": 62086
  },
  {
    "date": "2026-01-15",
    "open": 14.12,
    "high": 14.22,
    "low": 14.08,
    "close": 14.14,
    "volume": 106531
  },
  {
    "date": "2026-01-16",
    "open": 14.18,
    "high": 14.3,
    "low": 14.02,
    "close": 14.08,
    "volume": 113849
  },
  {
    "date": "2026-01-19",
    "open": 14.0,
    "high": 14.0,
    "low": 13.84,
    "close": 13.98,
    "volume": 131554
  },
  {
    "date": "2026-01-20",
    "open": 13.94,
    "high": 13.98,
    "low": 13.72,
    "close": 13.86,
    "volume": 113770
  },
  {
    "date": "2026-01-21",
    "open": 13.86,
    "high": 13.94,
    "low": 13.68,
    "close": 13.94,
    "volume": 100908
  },
  {
    "date": "2026-01-22",
    "open": 14.02,
    "high": 14.2,
    "low": 13.98,
    "close": 14.16,
    "volume": 92813
  },
  {
    "date": "2026-01-23",
    "open": 14.16,
    "high": 14.62,
    "low": 14.0,
    "close": 14.62,
    "volume": 297585
  },
  {
    "date": "2026-01-26",
    "open": 14.68,
    "high": 14.9,
    "low": 14.62,
    "close": 14.78,
    "volume": 256511
  },
  {
    "date": "2026-01-27",
    "open": 14.88,
    "high": 15.0,
    "low": 14.72,
    "close": 14.88,
    "volume": 317249
  },
  {
    "date": "2026-01-28",
    "open": 14.88,
    "high": 15.1,
    "low": 14.78,
    "close": 15.1,
    "volume": 253227
  },
  {
    "date": "2026-01-29",
    "open": 15.1,
    "high": 15.36,
    "low": 14.96,
    "close": 14.96,
    "volume": 218607
  },
  {
    "date": "2026-01-30",
    "open": 14.94,
    "high": 14.96,
    "low": 14.7,
    "close": 14.96,
    "volume": 118636
  },
  {
    "date": "2026-02-02",
    "open": 14.82,
    "high": 15.16,
    "low": 14.72,
    "close": 15.16,
    "volume": 101000
  },
  {
    "date": "2026-02-03",
    "open": 15.18,
    "high": 15.32,
    "low": 15.14,
    "close": 15.24,
    "volume": 67828
  },
  {
    "date": "2026-02-04",
    "open": 15.22,
    "high": 15.3,
    "low": 15.04,
    "close": 15.26,
    "volume": 54735
  },
  {
    "date": "2026-02-05",
    "open": 15.08,
    "high": 15.2,
    "low": 14.92,
    "close": 15.02,
    "volume": 122987
  },
  {
    "date": "2026-02-06",
    "open": 14.94,
    "high": 15.0,
    "low": 14.4,
    "close": 15.0,
    "volume": 163383
  },
  {
    "date": "2026-02-09",
    "open": 15.2,
    "high": 15.2,
    "low": 14.78,
    "close": 14.88,
    "volume": 92847
  },
  {
    "date": "2026-02-10",
    "open": 15.08,
    "high": 15.08,
    "low": 14.68,
    "close": 14.76,
    "volume": 56081
  },
  {
    "date": "2026-02-11",
    "open": 14.76,
    "high": 14.76,
    "low": 14.5,
    "close": 14.54,
    "volume": 72153
  },
  {
    "date": "2026-02-12",
    "open": 14.54,
    "high": 14.78,
    "low": 14.52,
    "close": 14.74,
    "volume": 42495
  },
  {
    "date": "2026-02-13",
    "open": 14.56,
    "high": 14.88,
    "low": 14.44,
    "close": 14.66,
    "volume": 196333
  },
  {
    "date": "2026-02-16",
    "open": 14.7,
    "high": 14.78,
    "low": 14.44,
    "close": 14.68,
    "volume": 55392
  },
  {
    "date": "2026-02-17",
    "open": 14.78,
    "high": 14.78,
    "low": 14.2,
    "close": 14.2,
    "volume": 102032
  },
  {
    "date": "2026-02-18",
    "open": 14.2,
    "high": 14.4,
    "low": 14.2,
    "close": 14.36,
    "volume": 128665
  },
  {
    "date": "2026-02-19",
    "open": 14.32,
    "high": 14.34,
    "low": 13.84,
    "close": 13.84,
    "volume": 127115
  },
  {
    "date": "2026-02-20",
    "open": 13.84,
    "high": 14.0,
    "low": 13.68,
    "close": 13.98,
    "volume": 82585
  },
  {
    "date": "2026-02-24",
    "open": 13.82,
    "high": 13.98,
    "low": 13.7,
    "close": 13.88,
    "volume": 63246
  },
  {
    "date": "2026-02-25",
    "open": 13.88,
    "high": 14.08,
    "low": 13.88,
    "close": 14.06,
    "volume": 54907
  },
  {
    "date": "2026-02-26",
    "open": 14.08,
    "high": 14.1,
    "low": 13.8,
    "close": 13.86,
    "volume": 118714
  },
  {
    "date": "2026-02-27",
    "open": 13.86,
    "high": 13.94,
    "low": 13.6,
    "close": 13.72,
    "volume": 105974
  },
  {
    "date": "2026-03-02",
    "open": 12.98,
    "high": 13.32,
    "low": 12.66,
    "close": 12.76,
    "volume": 447658
  },
  {
    "date": "2026-03-03",
    "open": 12.5,
    "high": 12.5,
    "low": 11.82,
    "close": 11.82,
    "volume": 388256
  },
  {
    "date": "2026-03-04",
    "open": 11.62,
    "high": 12.46,
    "low": 11.62,
    "close": 12.28,
    "volume": 229093
  },
  {
    "date": "2026-03-05",
    "open": 12.2,
    "high": 12.66,
    "low": 11.96,
    "close": 12.02,
    "volume": 131248
  },
  {
    "date": "2026-03-06",
    "open": 12.28,
    "high": 12.28,
    "low": 11.58,
    "close": 11.58,
    "volume": 168756
  }
]