[
  {
    "date": "2025-12-05",
    "open": 6.23,
    "high": 6.32,
    "low": 6.23,
    "close": 6.3,
    "volume": 80225
  },
  {
    "date": "2025-12-08",
    "open": 6.31,
    "high": 6.33,
    "low": 6.26,
    "close": 6.3,
    "volume": 322883
  },
  {
    "date": "2025-12-09",
    "open": 6.3,
    "high": 6.42,
    "low": 6.3,
    "close": 6.38,
    "volume": 229486
  },
  {
    "date": "2025-12-10",
    "open": 6.38,
    "high": 6.38,
    "low": 6.24,
    "close": 6.24,
    "volume": 61479
  },
  {
    "date": "2025-12-11",
    "open": 6.24,
    "high": 6.26,
    "low": 6.21,
    "close": 6.22,
    "volume": 14497
  },
  {
    "date": "2025-12-12",
    "open": 6.22,
    "high": 6.24,
    "low": 6.17,
    "close": 6.22,
    "volume": 22992
  },
  {
    "date": "2025-12-15",
    "open": 6.2,
    "high": 6.23,
    "low": 6.15,
    "close": 6.15,
    "volume": 24399
  },
  {
    "date": "2025-12-16",
    "open": 6.14,
    "high": 6.2,
    "low": 6.1,
    "close": 6.11,
    "volume": 56365
  },
  {
    "date": "2025-12-17",
    "open": 6.25,
    "high": 6.25,
    "low": 6.14,
    "close": 6.16,
    "volume": 20005
  },
  {
    "date": "2025-12-18",
    "open": 6.09,
    "high": 6.25,
    "low": 6.09,
    "close": 6.19,
    "volume": 35152
  },
  {
    "date": "2025-12-19",
    "open": 6.24,
    "high": 6.25,
    "low": 6.11,
    "close": 6.14,
    "volume": 98250
  },
  {
    "date": "2025-12-22",
    "open": 6.23,
    "high": 6.28,
    "low": 6.2,
    "close": 6.26,
    "volume": 41435
  },
  {
    "date": "2025-12-23",
    "open": 6.29,
    "high": 6.31,
    "low": 6.21,
    "close": 6.29,
    "volume": 78021
  },
  {
    "date": "2025-12-29",
    "open": 6.25,
    "high": 6.31,
    "low": 6.23,
    "close": 6.31,
    "volume": 18432
  },
  {
    "date": "2025-12-30",
    "open": 6.26,
    "high": 6.32,
    "low": 6.26,
    "close": 6.31,
    "volume": 34540
  },
  {
    "date": "2025-12-31",
    "open": 6.31,
    "high": 6.34,
    "low": 6.3,
    "close": 6.32,
    "volume": 30129
  },
  {
    "date": "2026-01-02",
    "open": 6.34,
    "high": 6.36,
    "low": 6.28,
    "close": 6.31,
    "volume": 45530
  },
  {
    "date": "2026-01-05",
    "open": 6.22,
    "high": 6.31,
    "low": 6.16,
    "close": 6.18,
    "volume": 74831
  },
  {
    "date": "2026-01-07",
    "open": 6.29,
    "high": 6.29,
    "low": 6.19,
    "close": 6.21,
    "volume": 15566
  },
  {
    "date": "2026-01-08",
    "open": 6.21,
    "high": 6.22,
    "low": 6.06,
    "close": 6.12,
    "volume": 37604
  },
  {
    "date": "2026-01-09",
    "open": 6.12,
    "high": 6.13,
    "low": 6.01,
    "close": 6.03,
    "volume": 53479
  },
  {
    "date": "2026-01-12",
    "open": 6.09,
    "high": 6.12,
    "low": 6.06,
    "close": 6.06,
    "volume": 26343
  },
  {
    "date": "2026-01-13",
    "open": 6.12,
    "high": 6.15,
    "low": 6.06,
    "close": 6.08,
    "volume": 25059
  },
  {
    "date": "2026-01-14",
    "open": 6.11,
    "high": 6.12,
    "low": 6.08,
    "close": 6.08,
    "volume": 10765
  },
  {
    "date": "2026-01-15",
    "open": 6.14,
    "high": 6.16,
    "low": 6.02,
    "close": 6.06,
    "volume": 44971
  },
  {
    "date": "2026-01-16",
    "open": 6.1,
    "high": 6.11,
    "low": 6.01,
    "close": 6.05,
    "volume": 46655
  },
  {
    "date": "2026-01-19",
    "open": 6.02,
    "high": 6.12,
    "low": 6.0,
    "close": 6.1,
    "volume": 27607
  },
  {
    "date": "2026-01-20",
    "open": 6.1,
    "high": 6.12,
    "low": 6.02,
    "close": 6.04,
    "volume": 80859
  },
  {
    "date": "2026-01-21",
    "open": 6.04,
    "high": 6.09,
    "low": 6.0,
    "close": 6.05,
    "volume": 21309
  },
  {
    "date": "2026-01-22",
    "open": 6.09,
    "high": 6.1,
    "low": 6.03,
    "close": 6.03,
    "volume": 52981
  },
  {
    "date": "2026-01-23",
    "open": 6.03,
    "high": 6.03,
    "low": 5.92,
    "close": 5.92,
    "volume": 43123
  },
  {
    "date": "2026-01-26",
    "open": 5.92,
    "high": 6.0,
    "low": 5.86,
    "close": 5.95,
    "volume": 40415
  },
  {
    "date": "2026-01-27",
    "open": 5.95,
    "high": 5.96,
    "low": 5.88,
    "close": 5.9,
    "volume": 77286
  },
  {
    "date": "2026-01-28",
    "open": 5.86,
    "high": 5.94,
    "low": 5.86,
    "close": 5.92,
    "volume": 17141
  },
  {
    "date": "2026-01-29",
    "open": 5.92,
    "high": 5.93,
    "low": 5.86,
    "close": 5.93,
    "volume": 34032
  },
  {
    "date": "2026-01-30",
    "open": 5.9,
    "high": 5.93,
    "low": 5.84,
    "close": 5.87,
    "volume": 11194
  },
  {
    "date": "2026-02-02",
    "open": 5.93,
    "high": 5.93,
    "low": 5.84,
    "close": 5.87,
    "volume": 16910
  },
  {
    "date": "2026-02-03",
    "open": 5.87,
    "high": 5.9,
    "low": 5.82,
    "close": 5.88,
    "volume": 15153
  },
  {
    "date": "2026-02-04",
    "open": 5.81,
    "high": 5.91,
    "low": 5.81,
    "close": 5.88,
    "volume": 18466
  },
  {
    "date": "2026-02-05",
    "open": 5.88,
    "high": 5.9,
    "low": 5.84,
    "close": 5.84,
    "volume": 22428
  },
  {
    "date": "2026-02-06",
    "open": 5.85,
    "high": 5.87,
    "low": 5.72,
    "close": 5.79,
    "volume": 31218
  },
  {
    "date": "2026-02-09",
    "open": 5.86,
    "high": 5.95,
    "low": 5.76,
    "close": 5.86,
    "volume": 60555
  },
  {
    "date": "2026-02-10",
    "open": 5.89,
    "high": 5.98,
    "low": 5.88,
    "close": 5.94,
    "volume": 25688
  },
  {
    "date": "2026-02-11",
    "open": 5.94,
    "high": 5.99,
    "low": 5.83,
    "close": 5.96,
    "volume": 50401
  },
  {
    "date": "2026-02-12",
    "open": 5.98,
    "high": 6.12,
    "low": 5.94,
    "close": 6.08,
    "volume": 78058
  },
  {
    "date": "2026-02-13",
    "open": 6.05,
    "high": 6.14,
    "low": 6.02,
    "close": 6.13,
    "volume": 45153
  },
  {
    "date": "2026-02-16",
    "open": 6.14,
    "high": 6.18,
    "low": 6.02,
    "close": 6.14,
    "volume": 31447
  },
  {
    "date": "2026-02-17",
    "open": 6.14,
    "high": 6.14,
    "low": 6.08,
    "close": 6.11,
    "volume": 29849
  },
  {
    "date": "2026-02-18",
    "open": 6.15,
    "high": 6.25,
    "low": 6.15,
    "close": 6.22,
    "volume": 84779
  },
  {
    "date": "2026-02-19",
    "open": 6.25,
    "high": 6.36,
    "low": 6.19,
    "close": 6.35,
    "volume": 306358
  },
  {
    "date": "2026-02-20",
    "open": 6.3,
    "high": 6.4,
    "low": 6.23,
    "close": 6.36,
    "volume": 108497
  },
  {
    "date": "2026-02-24",
    "open": 6.37,
    "high": 6.48,
    "low": 6.35,
    "close": 6.48,
    "volume": 39300
  },
  {
    "date": "2026-02-25",
    "open": 6.45,
    "high": 6.55,
    "low": 6.44,
    "close": 6.54,
    "volume": 78610
  },
  {
    "date": "2026-02-26",
    "open": 6.55,
    "high": 6.75,
    "low": 6.54,
    "close": 6.7,
    "volume": 96856
  },
  {
    "date": "2026-02-27",
    "open": 6.73,
    "high": 6.9,
    "low": 6.7,
    "close": 6.85,
    "volume": 148171
  },
  {
    "date": "2026-03-02",
    "open": 6.69,
    "high": 6.95,
    "low": 6.65,
    "close": 6.95,
    "volume": 231526
  },
  {
    "date": "2026-03-03",
    "open": 6.8,
    "high": 6.95,
    "low": 6.77,
    "close": 6.85,
    "volume": 86648
  },
  {
    "date": "2026-03-04",
    "open": 6.8,
    "high": 6.99,
    "low": 6.8,
    "close": 6.99,
    "volume": 127460
  },
  {
    "date": "2026-03-05",
    "open": 7.0,
    "high": 7.05,
    "low": 6.83,
    "close": 6.99,
    "volume": 137236
  },
  {
    "date": "2026-03-06",
    "open": 6.92,
    "high": 7.02,
    "low": 6.91,
    "close": 7.0,
    "volume": 63822
  }
]