[
  {
    "date": "2025-12-05",
    "open": 3.475,
    "high": 3.496,
    "low": 3.44,
    "close": 3.45,
    "volume": 4209028
  },
  {
    "date": "2025-12-08",
    "open": 3.467,
    "high": 3.478,
    "low": 3.447,
    "close": 3.455,
    "volume": 4471818
  },
  {
    "date": "2025-12-09",
    "open": 3.455,
    "high": 3.466,
    "low": 3.344,
    "close": 3.347,
    "volume": 9464710
  },
  {
    "date": "2025-12-10",
    "open": 3.368,
    "high": 3.369,
    "low": 3.334,
    "close": 3.365,
    "volume": 5692898
  },
  {
    "date": "2025-12-11",
    "open": 3.365,
    "high": 3.411,
    "low": 3.354,
    "close": 3.411,
    "volume": 5400192
  },
  {
    "date": "2025-12-12",
    "open": 3.445,
    "high": 3.445,
    "low": 3.401,
    "close": 3.439,
    "volume": 5325478
  },
  {
    "date": "2025-12-15",
    "open": 3.41,
    "high": 3.44,
    "low": 3.404,
    "close": 3.44,
    "volume": 8042315
  },
  {
    "date": "2025-12-16",
    "open": 3.412,
    "high": 3.435,
    "low": 3.392,
    "close": 3.415,
    "volume": 11201520
  },
  {
    "date": "2025-12-17",
    "open": 3.391,
    "high": 3.442,
    "low": 3.388,
    "close": 3.418,
    "volume": 11426212
  },
  {
    "date": "2025-12-18",
    "open": 3.428,
    "high": 3.461,
    "low": 3.41,
    "close": 3.45,
    "volume": 8613078
  },
  {
    "date": "2025-12-19",
    "open": 3.487,
    "high": 3.51,
    "low": 3.461,
    "close": 3.494,
    "volume": 11698393
  },
  {
    "date": "2025-12-22",
    "open": 3.484,
    "high": 3.62,
    "low": 3.471,
    "close": 3.62,
    "volume": 5513733
  },
  {
    "date": "2025-12-23",
    "open": 3.591,
    "high": 3.655,
    "low": 3.591,
    "close": 3.645,
    "volume": 5446024
  },
  {
    "date": "2025-12-29",
    "open": 3.614,
    "high": 3.628,
    "low": 3.575,
    "close": 3.6,
    "volume": 3233557
  },
  {
    "date": "2025-12-30",
    "open": 3.62,
    "high": 3.62,
    "low": 3.584,
    "close": 3.586,
    "volume": 2625004
  },
  {
    "date": "2025-12-31",
    "open": 3.58,
    "high": 3.597,
    "low": 3.58,
    "close": 3.58,
    "volume": 2290230
  },
  {
    "date": "2026-01-02",
    "open": 3.58,
    "high": 3.709,
    "low": 3.58,
    "close": 3.701,
    "volume": 4342866
  },
  {
    "date": "2026-01-05",
    "open": 3.701,
    "high": 3.748,
    "low": 3.687,
    "close": 3.748,
    "volume": 3639557
  },
  {
    "date": "2026-01-07",
    "open": 3.799,
    "high": 3.808,
    "low": 3.71,
    "close": 3.79,
    "volume": 117596223
  },
  {
    "date": "2026-01-08",
    "open": 3.779,
    "high": 3.878,
    "low": 3.778,
    "close": 3.84,
    "volume": 86260059
  },
  {
    "date": "2026-01-09",
    "open": 3.831,
    "high": 3.95,
    "low": 3.73,
    "close": 3.86,
    "volume": 83213750
  },
  {
    "date": "2026-01-12",
    "open": 3.879,
    "high": 3.997,
    "low": 3.835,
    "close": 3.997,
    "volume": 15050948
  },
  {
    "date": "2026-01-13",
    "open": 3.997,
    "high": 4.01,
    "low": 3.961,
    "close": 3.99,
    "volume": 9002905
  },
  {
    "date": "2026-01-14",
    "open": 3.962,
    "high": 3.962,
    "low": 3.876,
    "close": 3.908,
    "volume": 8364576
  },
  {
    "date": "2026-01-15",
    "open": 3.91,
    "high": 3.971,
    "low": 3.882,
    "close": 3.942,
    "volume": 7534149
  },
  {
    "date": "2026-01-16",
    "open": 3.93,
    "high": 3.987,
    "low": 3.908,
    "close": 3.979,
    "volume": 6943393
  },
  {
    "date": "2026-01-19",
    "open": 3.911,
    "high": 4.0,
    "low": 3.891,
    "close": 3.97,
    "volume": 6385390
  },
  {
    "date": "2026-01-20",
    "open": 3.95,
    "high": 3.95,
    "low": 3.808,
    "close": 3.838,
    "volume": 8949484
  },
  {
    "date": "2026-01-21",
    "open": 3.845,
    "high": 3.86,
    "low": 3.782,
    "close": 3.846,
    "volume": 6163724
  },
  {
    "date": "2026-01-22",
    "open": 3.908,
    "high": 3.968,
    "low": 3.903,
    "close": 3.95,
    "volume": 5934299
  },
  {
    "date": "2026-01-23",
    "open": 3.974,
    "high": 3.975,
    "low": 3.88,
    "close": 3.887,
    "volume": 3817987
  },
  {
    "date": "2026-01-26",
    "open": 3.87,
    "high": 3.995,
    "low": 3.841,
    "close": 3.995,
    "volume": 9618542
  },
  {
    "date": "2026-01-27",
    "open": 4.0,
    "high": 4.143,
    "low": 3.99,
    "close": 4.143,
    "volume": 20306796
  },
  {
    "date": "2026-01-28",
    "open": 4.172,
    "high": 4.266,
    "low": 4.15,
    "close": 4.198,
    "volume": 38130930
  },
  {
    "date": "2026-01-29",
    "open": 4.232,
    "high": 4.28,
    "low": 4.02,
    "close": 4.02,
    "volume": 23858371
  },
  {
    "date": "2026-01-30",
    "open": 4.06,
    "high": 4.096,
    "low": 4.002,
    "close": 4.05,
    "volume": 9648350
  },
  {
    "date": "2026-02-02",
    "open": 4.058,
    "high": 4.3,
    "low": 4.043,
    "close": 4.3,
    "volume": 10182126
  },
  {
    "date": "2026-02-03",
    "open": 4.34,
    "high": 4.489,
    "low": 4.338,
    "close": 4.365,
    "volume": 12554043
  },
  {
    "date": "2026-02-04",
    "open": 4.4,
    "high": 4.477,
    "low": 4.33,
    "close": 4.46,
    "volume": 12526411
  },
  {
    "date": "2026-02-05",
    "open": 4.372,
    "high": 4.409,
    "low": 4.29,
    "close": 4.33,
    "volume": 15337438
  },
  {
    "date": "2026-02-06",
    "open": 4.33,
    "high": 4.43,
    "low": 4.18,
    "close": 4.43,
    "volume": 12161106
  },
  {
    "date": "2026-02-09",
    "open": 4.467,
    "high": 4.467,
    "low": 4.143,
    "close": 4.186,
    "volume": 12313944
  },
  {
    "date": "2026-02-10",
    "open": 4.24,
    "high": 4.27,
    "low": 4.128,
    "close": 4.177,
    "volume": 7804575
  },
  {
    "date": "2026-02-11",
    "open": 4.125,
    "high": 4.18,
    "low": 4.01,
    "close": 4.023,
    "volume": 12386121
  },
  {
    "date": "2026-02-12",
    "open": 4.07,
    "high": 4.125,
    "low": 3.999,
    "close": 3.999,
    "volume": 8108102
  },
  {
    "date": "2026-02-13",
    "open": 3.96,
    "high": 3.984,
    "low": 3.87,
    "close": 3.87,
    "volume": 11190611
  },
  {
    "date": "2026-02-16",
    "open": 3.9,
    "high": 3.926,
    "low": 3.812,
    "close": 3.812,
    "volume": 10622915
  },
  {
    "date": "2026-02-17",
    "open": 3.838,
    "high": 3.847,
    "low": 3.709,
    "close": 3.72,
    "volume": 13119490
  },
  {
    "date": "2026-02-18",
    "open": 3.78,
    "high": 3.892,
    "low": 3.771,
    "close": 3.891,
    "volume": 10919945
  },
  {
    "date": "2026-02-19",
    "open": 3.89,
    "high": 3.89,
    "low": 3.72,
    "close": 3.72,
    "volume": 8779149
  },
  {
    "date": "2026-02-20",
    "open": 3.712,
    "high": 3.742,
    "low": 3.656,
    "close": 3.742,
    "volume": 11583990
  },
  {
    "date": "2026-02-24",
    "open": 3.74,
    "high": 3.748,
    "low": 3.607,
    "close": 3.607,
    "volume": 16944326
  },
  {
    "date": "2026-02-25",
    "open": 3.607,
    "high": 3.758,
    "low": 3.607,
    "close": 3.719,
    "volume": 10100098
  },
  {
    "date": "2026-02-26",
    "open": 3.73,
    "high": 3.775,
    "low": 3.68,
    "close": 3.75,
    "volume": 10122964
  },
  {
    "date": "2026-02-27",
    "open": 3.72,
    "high": 3.829,
    "low": 3.685,
    "close": 3.72,
    "volume": 71520047
  },
  {
    "date": "2026-03-02",
    "open": 3.57,
    "high": 3.692,
    "low": 3.5,
    "close": 3.5,
    "volume": 14139497
  },
  {
    "date": "2026-03-03",
    "open": 3.4,
    "high": 3.418,
    "low": 3.18,
    "close": 3.21,
    "volume": 25658443
  },
  {
    "date": "2026-03-04",
    "open": 3.21,
    "high": 3.519,
    "low": 3.21,
    "close": 3.488,
    "volume": 20109062
  },
  {
    "date": "2026-03-05",
    "open": 3.46,
    "high": 3.68,
    "low": 3.439,
    "close": 3.58,
    "volume": 17305628
  },
  {
    "date": "2026-03-06",
    "open": 3.54,
    "high": 3.6,
    "low": 3.411,
    "close": 3.433,
    "volume": 9957340
  }
]