[
  {
    "date": "2025-12-10",
    "open": 126.2,
    "high": 126.4,
    "low": 123.9,
    "close": 124.5,
    "volume": 321758
  },
  {
    "date": "2025-12-11",
    "open": 124.2,
    "high": 124.3,
    "low": 122.1,
    "close": 122.5,
    "volume": 271521
  },
  {
    "date": "2025-12-12",
    "open": 123.2,
    "high": 124.3,
    "low": 122.5,
    "close": 122.5,
    "volume": 247771
  },
  {
    "date": "2025-12-15",
    "open": 123.0,
    "high": 124.8,
    "low": 122.6,
    "close": 124.1,
    "volume": 281475
  },
  {
    "date": "2025-12-16",
    "open": 124.2,
    "high": 124.8,
    "low": 123.4,
    "close": 124.4,
    "volume": 264267
  },
  {
    "date": "2025-12-17",
    "open": 124.3,
    "high": 125.0,
    "low": 123.9,
    "close": 124.2,
    "volume": 189155
  },
  {
    "date": "2025-12-18",
    "open": 125.2,
    "high": 126.0,
    "low": 124.5,
    "close": 125.8,
    "volume": 224454
  },
  {
    "date": "2025-12-19",
    "open": 125.8,
    "high": 126.5,
    "low": 125.3,
    "close": 126.4,
    "volume": 368606
  },
  {
    "date": "2025-12-22",
    "open": 125.8,
    "high": 126.6,
    "low": 124.6,
    "close": 126.6,
    "volume": 165802
  },
  {
    "date": "2025-12-23",
    "open": 126.9,
    "high": 127.1,
    "low": 125.9,
    "close": 126.1,
    "volume": 153868
  },
  {
    "date": "2025-12-24",
    "open": 126.1,
    "high": 127.1,
    "low": 126.1,
    "close": 126.6,
    "volume": 56748
  },
  {
    "date": "2025-12-29",
    "open": 126.1,
    "high": 128.1,
    "low": 126.1,
    "close": 127.4,
    "volume": 162573
  },
  {
    "date": "2025-12-30",
    "open": 127.1,
    "high": 128.4,
    "low": 127.1,
    "close": 127.9,
    "volume": 120586
  },
  {
    "date": "2025-12-31",
    "open": 128.2,
    "high": 128.3,
    "low": 127.5,
    "close": 128.0,
    "volume": 57783
  },
  {
    "date": "2026-01-02",
    "open": 128.2,
    "high": 129.1,
    "low": 125.6,
    "close": 125.6,
    "volume": 264093
  },
  {
    "date": "2026-01-05",
    "open": 126.3,
    "high": 127.9,
    "low": 124.3,
    "close": 127.6,
    "volume": 288440
  },
  {
    "date": "2026-01-06",
    "open": 128.1,
    "high": 129.0,
    "low": 126.2,
    "close": 126.2,
    "volume": 260469
  },
  {
    "date": "2026-01-07",
    "open": 127.0,
    "high": 127.0,
    "low": 124.4,
    "close": 125.0,
    "volume": 253618
  },
  {
    "date": "2026-01-08",
    "open": 124.3,
    "high": 125.1,
    "low": 122.9,
    "close": 125.1,
    "volume": 310830
  },
  {
    "date": "2026-01-09",
    "open": 122.7,
    "high": 123.6,
    "low": 119.9,
    "close": 122.2,
    "volume": 416505
  },
  {
    "date": "2026-01-12",
    "open": 121.8,
    "high": 122.4,
    "low": 120.5,
    "close": 122.4,
    "volume": 278529
  },
  {
    "date": "2026-01-13",
    "open": 122.1,
    "high": 122.2,
    "low": 119.6,
    "close": 120.0,
    "volume": 327550
  },
  {
    "date": "2026-01-14",
    "open": 120.6,
    "high": 120.9,
    "low": 119.7,
    "close": 120.9,
    "volume": 371987
  },
  {
    "date": "2026-01-15",
    "open": 121.6,
    "high": 122.4,
    "low": 120.9,
    "close": 121.7,
    "volume": 241842
  },
  {
    "date": "2026-01-16",
    "open": 121.7,
    "high": 122.2,
    "low": 120.6,
    "close": 121.8,
    "volume": 236656
  },
  {
    "date": "2026-01-19",
    "open": 121.1,
    "high": 123.0,
    "low": 121.1,
    "close": 122.4,
    "volume": 265121
  },
  {
    "date": "2026-01-20",
    "open": 121.7,
    "high": 125.2,
    "low": 121.2,
    "close": 125.1,
    "volume": 288433
  },
  {
    "date": "2026-01-21",
    "open": 123.6,
    "high": 124.1,
    "low": 121.3,
    "close": 121.4,
    "volume": 268615
  },
  {
    "date": "2026-01-22",
    "open": 123.3,
    "high": 124.1,
    "low": 121.5,
    "close": 121.6,
    "volume": 185657
  },
  {
    "date": "2026-01-23",
    "open": 121.3,
    "high": 121.6,
    "low": 120.7,
    "close": 121.3,
    "volume": 238725
  },
  {
    "date": "2026-01-26",
    "open": 121.6,
    "high": 122.0,
    "low": 119.4,
    "close": 119.4,
    "volume": 222800
  },
  {
    "date": "2026-01-27",
    "open": 119.5,
    "high": 120.7,
    "low": 117.4,
    "close": 117.7,
    "volume": 291814
  },
  {
    "date": "2026-01-28",
    "open": 117.7,
    "high": 119.1,
    "low": 117.5,
    "close": 119.1,
    "volume": 263403
  },
  {
    "date": "2026-01-29",
    "open": 119.3,
    "high": 119.9,
    "low": 117.5,
    "close": 118.4,
    "volume": 215254
  },
  {
    "date": "2026-01-30",
    "open": 118.4,
    "high": 118.9,
    "low": 117.8,
    "close": 117.9,
    "volume": 259174
  },
  {
    "date": "2026-02-02",
    "open": 119.0,
    "high": 119.8,
    "low": 118.3,
    "close": 118.6,
    "volume": 177807
  },
  {
    "date": "2026-02-03",
    "open": 119.0,
    "high": 119.2,
    "low": 112.8,
    "close": 113.9,
    "volume": 315648
  },
  {
    "date": "2026-02-04",
    "open": 113.2,
    "high": 115.3,
    "low": 110.0,
    "close": 114.0,
    "volume": 491786
  },
  {
    "date": "2026-02-05",
    "open": 114.5,
    "high": 117.1,
    "low": 114.5,
    "close": 116.1,
    "volume": 246610
  },
  {
    "date": "2026-02-06",
    "open": 115.0,
    "high": 117.2,
    "low": 114.4,
    "close": 116.9,
    "volume": 268545
  },
  {
    "date": "2026-02-09",
    "open": 116.7,
    "high": 120.4,
    "low": 116.5,
    "close": 120.4,
    "volume": 347689
  },
  {
    "date": "2026-02-10",
    "open": 119.8,
    "high": 122.7,
    "low": 119.4,
    "close": 122.7,
    "volume": 616751
  },
  {
    "date": "2026-02-11",
    "open": 123.6,
    "high": 124.5,
    "low": 120.5,
    "close": 120.5,
    "volume": 338712
  },
  {
    "date": "2026-02-12",
    "open": 120.6,
    "high": 125.0,
    "low": 120.1,
    "close": 124.0,
    "volume": 347614
  },
  {
    "date": "2026-02-13",
    "open": 123.7,
    "high": 127.9,
    "low": 123.6,
    "close": 124.6,
    "volume": 343614
  },
  {
    "date": "2026-02-16",
    "open": 125.4,
    "high": 126.2,
    "low": 124.2,
    "close": 125.4,
    "volume": 195321
  },
  {
    "date": "2026-02-17",
    "open": 125.9,
    "high": 127.6,
    "low": 125.6,
    "close": 126.5,
    "volume": 213853
  },
  {
    "date": "2026-02-18",
    "open": 125.9,
    "high": 127.2,
    "low": 124.6,
    "close": 126.5,
    "volume": 288773
  },
  {
    "date": "2026-02-19",
    "open": 122.4,
    "high": 124.5,
    "low": 120.0,
    "close": 122.5,
    "volume": 427368
  },
  {
    "date": "2026-02-20",
    "open": 122.7,
    "high": 127.7,
    "low": 122.7,
    "close": 127.4,
    "volume": 332627
  },
  {
    "date": "2026-02-23",
    "open": 127.0,
    "high": 128.5,
    "low": 125.7,
    "close": 128.4,
    "volume": 288846
  },
  {
    "date": "2026-02-24",
    "open": 128.1,
    "high": 131.6,
    "low": 127.8,
    "close": 130.9,
    "volume": 460430
  },
  {
    "date": "2026-02-25",
    "open": 130.6,
    "high": 132.7,
    "low": 130.3,
    "close": 132.4,
    "volume": 366276
  },
  {
    "date": "2026-02-26",
    "open": 133.4,
    "high": 137.7,
    "low": 133.0,
    "close": 137.0,
    "volume": 572103
  },
  {
    "date": "2026-02-27",
    "open": 137.9,
    "high": 141.2,
    "low": 137.6,
    "close": 140.0,
    "volume": 729055
  },
  {
    "date": "2026-03-02",
    "open": 138.0,
    "high": 140.4,
    "low": 137.0,
    "close": 140.1,
    "volume": 341064
  },
  {
    "date": "2026-03-03",
    "open": 141.0,
    "high": 141.7,
    "low": 136.4,
    "close": 137.8,
    "volume": 447779
  },
  {
    "date": "2026-03-04",
    "open": 138.5,
    "high": 140.4,
    "low": 137.2,
    "close": 139.2,
    "volume": 369680
  },
  {
    "date": "2026-03-05",
    "open": 138.9,
    "high": 142.1,
    "low": 138.6,
    "close": 140.9,
    "volume": 350838
  },
  {
    "date": "2026-03-06",
    "open": 140.5,
    "high": 142.4,
    "low": 140.1,
    "close": 142.4,
    "volume": 328046
  }
]