[
  {
    "date": "2025-12-09",
    "open": 194.8556,
    "high": 196.3416,
    "low": 193.3695,
    "close": 195.7833,
    "volume": 25841700
  },
  {
    "date": "2025-12-10",
    "open": 196.7697,
    "high": 199.8742,
    "low": 196.4688,
    "close": 199.3238,
    "volume": 38790700
  },
  {
    "date": "2025-12-11",
    "open": 197.1671,
    "high": 198.3635,
    "low": 195.4408,
    "close": 196.7996,
    "volume": 28249600
  },
  {
    "date": "2025-12-12",
    "open": 195.8102,
    "high": 195.989,
    "low": 191.764,
    "close": 192.6754,
    "volume": 35639100
  },
  {
    "date": "2025-12-15",
    "open": 194.1872,
    "high": 194.1872,
    "low": 188.7091,
    "close": 189.5952,
    "volume": 47286100
  },
  {
    "date": "2025-12-16",
    "open": 189.7468,
    "high": 190.2743,
    "low": 188.1219,
    "close": 189.3385,
    "volume": 39298900
  },
  {
    "date": "2025-12-17",
    "open": 191.2081,
    "high": 191.6592,
    "low": 188.0846,
    "close": 188.3229,
    "volume": 44034400
  },
  {
    "date": "2025-12-18",
    "open": 192.2192,
    "high": 195.2168,
    "low": 191.112,
    "close": 193.1133,
    "volume": 50272400
  },
  {
    "date": "2025-12-19",
    "open": 193.3877,
    "high": 195.4089,
    "low": 192.3814,
    "close": 193.8909,
    "volume": 85544400
  },
  {
    "date": "2025-12-22",
    "open": 195.2581,
    "high": 196.0012,
    "low": 193.6353,
    "close": 195.1043,
    "volume": 32261300
  },
  {
    "date": "2025-12-23",
    "open": 194.6804,
    "high": 197.5616,
    "low": 194.3999,
    "close": 197.2981,
    "volume": 29230200
  },
  {
    "date": "2025-12-24",
    "open": 196.7952,
    "high": 197.4903,
    "low": 196.1169,
    "close": 197.0071,
    "volume": 11420500
  },
  {
    "date": "2025-12-26",
    "open": 196.8883,
    "high": 197.6943,
    "low": 196.1585,
    "close": 197.2955,
    "volume": 15994700
  },
  {
    "date": "2025-12-29",
    "open": 197.0145,
    "high": 197.5751,
    "low": 196.0207,
    "close": 197.1249,
    "volume": 19797900
  },
  {
    "date": "2025-12-30",
    "open": 196.3921,
    "high": 197.7172,
    "low": 195.5342,
    "close": 197.5133,
    "volume": 21910500
  },
  {
    "date": "2025-12-31",
    "open": 198.267,
    "high": 198.3351,
    "low": 195.8919,
    "close": 196.4878,
    "volume": 24383700
  },
  {
    "date": "2026-01-02",
    "open": 196.8773,
    "high": 200.3835,
    "low": 191.2264,
    "close": 192.7583,
    "volume": 51456200
  },
  {
    "date": "2026-01-05",
    "open": 195.5117,
    "high": 199.9202,
    "low": 194.0935,
    "close": 199.1171,
    "volume": 49733300
  },
  {
    "date": "2026-01-06",
    "open": 198.1229,
    "high": 207.5809,
    "low": 198.0973,
    "close": 205.6603,
    "volume": 53764700
  },
  {
    "date": "2026-01-07",
    "open": 205.0007,
    "high": 209.8603,
    "low": 204.9237,
    "close": 206.6691,
    "volume": 42236500
  },
  {
    "date": "2026-01-08",
    "open": 208.1566,
    "high": 211.0255,
    "low": 207.146,
    "close": 210.9228,
    "volume": 39509800
  },
  {
    "date": "2026-01-09",
    "open": 209.7897,
    "high": 212.6118,
    "low": 207.7911,
    "close": 212.2001,
    "volume": 34560000
  },
  {
    "date": "2026-01-12",
    "open": 212.2643,
    "high": 214.1656,
    "low": 211.6019,
    "close": 212.0406,
    "volume": 35867800
  },
  {
    "date": "2026-01-13",
    "open": 211.3058,
    "high": 212.2743,
    "low": 205.9231,
    "close": 207.9373,
    "volume": 38371800
  },
  {
    "date": "2026-01-14",
    "open": 207.1286,
    "high": 207.2402,
    "low": 202.8941,
    "close": 203.2634,
    "volume": 41410600
  },
  {
    "date": "2026-01-15",
    "open": 205.4811,
    "high": 206.6317,
    "low": 203.18,
    "close": 204.5109,
    "volume": 43003600
  },
  {
    "date": "2026-01-16",
    "open": 205.9521,
    "high": 206.3656,
    "low": 203.6436,
    "close": 205.978,
    "volume": 45888300
  },
  {
    "date": "2026-01-20",
    "open": 200.8396,
    "high": 201.9823,
    "low": 197.042,
    "close": 198.4683,
    "volume": 47737900
  },
  {
    "date": "2026-01-21",
    "open": 197.0435,
    "high": 198.0752,
    "low": 193.4538,
    "close": 197.2311,
    "volume": 47276100
  },
  {
    "date": "2026-01-22",
    "open": 200.506,
    "high": 201.9366,
    "low": 197.8074,
    "close": 200.7544,
    "volume": 31913300
  },
  {
    "date": "2026-01-23",
    "open": 199.8875,
    "high": 204.558,
    "low": 199.5557,
    "close": 203.4606,
    "volume": 33778500
  },
  {
    "date": "2026-01-26",
    "open": 202.3703,
    "high": 203.1883,
    "low": 200.3127,
    "close": 201.0548,
    "volume": 32825500
  },
  {
    "date": "2026-01-27",
    "open": 201.819,
    "high": 206.189,
    "low": 200.4634,
    "close": 206.0206,
    "volume": 38029200
  },
  {
    "date": "2026-01-28",
    "open": 205.0069,
    "high": 206.1802,
    "low": 200.9795,
    "close": 202.211,
    "volume": 40882700
  },
  {
    "date": "2026-01-29",
    "open": 202.7256,
    "high": 202.8758,
    "low": 197.6495,
    "close": 201.8155,
    "volume": 47229600
  },
  {
    "date": "2026-01-30",
    "open": 200.4809,
    "high": 203.3474,
    "low": 198.6005,
    "close": 199.9878,
    "volume": 46585000
  },
  {
    "date": "2026-02-02",
    "open": 201.1193,
    "high": 207.297,
    "low": 201.0012,
    "close": 205.0437,
    "volume": 37546100
  },
  {
    "date": "2026-02-03",
    "open": 207.6328,
    "high": 208.7939,
    "low": 199.5556,
    "close": 202.2424,
    "volume": 53831300
  },
  {
    "date": "2026-02-04",
    "open": 202.1472,
    "high": 202.1472,
    "low": 196.1893,
    "close": 197.1794,
    "volume": 51299900
  },
  {
    "date": "2026-02-05",
    "open": 190.5752,
    "high": 191.7615,
    "low": 186.7368,
    "close": 188.6941,
    "volume": 103509200
  },
  {
    "date": "2026-02-06",
    "open": 172.1024,
    "high": 179.5231,
    "low": 170.0732,
    "close": 178.5722,
    "volume": 179210900
  },
  {
    "date": "2026-02-09",
    "open": 176.7071,
    "high": 179.9543,
    "low": 171.9548,
    "close": 176.4957,
    "volume": 91178400
  },
  {
    "date": "2026-02-10",
    "open": 175.4024,
    "high": 178.6366,
    "low": 173.3947,
    "close": 173.8568,
    "volume": 67175000
  },
  {
    "date": "2026-02-11",
    "open": 174.993,
    "high": 175.422,
    "low": 170.3083,
    "close": 171.6456,
    "volume": 65545500
  },
  {
    "date": "2026-02-12",
    "open": 171.7404,
    "high": 171.7404,
    "low": 166.3514,
    "close": 168.0692,
    "volume": 83975400
  },
  {
    "date": "2026-02-13",
    "open": 167.5703,
    "high": 169.4914,
    "low": 166.2222,
    "close": 167.4945,
    "volume": 66321600
  },
  {
    "date": "2026-02-17",
    "open": 167.1999,
    "high": 170.2464,
    "low": 165.4024,
    "close": 169.7485,
    "volume": 69879200
  },
  {
    "date": "2026-02-18",
    "open": 170.4966,
    "high": 174.5381,
    "low": 170.0241,
    "close": 172.7916,
    "volume": 51003300
  },
  {
    "date": "2026-02-19",
    "open": 172.8754,
    "high": 174.4362,
    "low": 172.0356,
    "close": 173.7745,
    "volume": 35669600
  },
  {
    "date": "2026-02-20",
    "open": 173.9805,
    "high": 179.4269,
    "low": 173.1223,
    "close": 178.5263,
    "volume": 65881600
  },
  {
    "date": "2026-02-23",
    "open": 175.8383,
    "high": 176.1171,
    "low": 171.6219,
    "close": 173.447,
    "volume": 53581500
  },
  {
    "date": "2026-02-24",
    "open": 174.218,
    "high": 178.3642,
    "low": 172.3357,
    "close": 176.838,
    "volume": 41137200
  },
  {
    "date": "2026-02-25",
    "open": 178.7311,
    "high": 179.6907,
    "low": 177.4317,
    "close": 178.8839,
    "volume": 41346400
  },
  {
    "date": "2026-02-26",
    "open": 178.3555,
    "high": 178.6264,
    "low": 173.8021,
    "close": 175.9772,
    "volume": 47756800
  },
  {
    "date": "2026-02-27",
    "open": 175.2347,
    "high": 178.2,
    "low": 173.8536,
    "close": 177.9204,
    "volume": 57422800
  },
  {
    "date": "2026-03-02",
    "open": 173.9452,
    "high": 178.3502,
    "low": 173.0183,
    "close": 177.2107,
    "volume": 46001000
  },
  {
    "date": "2026-03-03",
    "open": 173.6302,
    "high": 178.828,
    "low": 173.1001,
    "close": 178.4433,
    "volume": 43184900
  },
  {
    "date": "2026-03-04",
    "open": 181.2483,
    "high": 187.3367,
    "low": 180.9728,
    "close": 186.7167,
    "volume": 54731100
  },
  {
    "date": "2026-03-05",
    "open": 185.6197,
    "high": 189.4785,
    "low": 185.2845,
    "close": 188.1636,
    "volume": 60943400
  },
  {
    "date": "2026-03-06",
    "open": 185.2074,
    "high": 187.2147,
    "low": 183.0882,
    "close": 183.674,
    "volume": 51090300
  }
]