[
  {
    "date": "2025-12-09",
    "open": 268.3258,
    "high": 273.1534,
    "low": 267.9221,
    "close": 272.3717,
    "volume": 30194000
  },
  {
    "date": "2025-12-10",
    "open": 271.6043,
    "high": 276.317,
    "low": 270.6154,
    "close": 275.371,
    "volume": 33428900
  },
  {
    "date": "2025-12-11",
    "open": 273.5436,
    "high": 274.4324,
    "low": 263.7327,
    "close": 267.0058,
    "volume": 42353700
  },
  {
    "date": "2025-12-12",
    "open": 267.2191,
    "high": 268.2157,
    "low": 260.2852,
    "close": 263.4625,
    "volume": 35940200
  },
  {
    "date": "2025-12-15",
    "open": 265.2322,
    "high": 265.3174,
    "low": 259.7456,
    "close": 262.5911,
    "volume": 29151900
  },
  {
    "date": "2025-12-16",
    "open": 259.4301,
    "high": 264.3814,
    "low": 257.4224,
    "close": 260.8083,
    "volume": 30585000
  },
  {
    "date": "2025-12-17",
    "open": 262.1473,
    "high": 262.2154,
    "low": 252.0277,
    "close": 252.5384,
    "volume": 43930400
  },
  {
    "date": "2025-12-18",
    "open": 256.9508,
    "high": 258.8584,
    "low": 254.8303,
    "close": 257.581,
    "volume": 33518000
  },
  {
    "date": "2025-12-19",
    "open": 257.3244,
    "high": 262.032,
    "low": 256.6762,
    "close": 261.9553,
    "volume": 59943200
  },
  {
    "date": "2025-12-22",
    "open": 264.6716,
    "high": 264.8851,
    "low": 260.7598,
    "close": 264.5862,
    "volume": 26429900
  },
  {
    "date": "2025-12-23",
    "open": 263.1576,
    "high": 267.6707,
    "low": 262.8942,
    "close": 267.1692,
    "volume": 25478700
  },
  {
    "date": "2025-12-24",
    "open": 266.8557,
    "high": 267.1185,
    "low": 264.4395,
    "close": 266.2792,
    "volume": 10097400
  },
  {
    "date": "2025-12-26",
    "open": 266.8394,
    "high": 267.357,
    "low": 264.9727,
    "close": 266.0164,
    "volume": 10899000
  },
  {
    "date": "2025-12-29",
    "open": 264.4839,
    "high": 266.7349,
    "low": 263.8468,
    "close": 266.3441,
    "volume": 19621800
  },
  {
    "date": "2025-12-30",
    "open": 265.4406,
    "high": 269.2205,
    "low": 265.4066,
    "close": 266.5873,
    "volume": 17380900
  },
  {
    "date": "2025-12-31",
    "open": 266.3167,
    "high": 267.7894,
    "low": 265.1164,
    "close": 266.4444,
    "volume": 16377700
  },
  {
    "date": "2026-01-02",
    "open": 269.6914,
    "high": 274.4572,
    "low": 264.1001,
    "close": 268.2021,
    "volume": 32009400
  },
  {
    "date": "2026-01-05",
    "open": 271.396,
    "high": 272.5579,
    "low": 268.8073,
    "close": 270.4391,
    "volume": 30195600
  },
  {
    "date": "2026-01-06",
    "open": 270.0822,
    "high": 273.9576,
    "low": 266.1385,
    "close": 268.3238,
    "volume": 31212100
  },
  {
    "date": "2026-01-07",
    "open": 268.9538,
    "high": 279.0409,
    "low": 268.8084,
    "close": 275.4732,
    "volume": 35104400
  },
  {
    "date": "2026-01-08",
    "open": 281.7299,
    "high": 282.8861,
    "low": 275.3326,
    "close": 278.7068,
    "volume": 31896100
  },
  {
    "date": "2026-01-09",
    "open": 280.5745,
    "high": 283.7827,
    "low": 279.468,
    "close": 281.8441,
    "volume": 26214200
  },
  {
    "date": "2026-01-12",
    "open": 280.289,
    "high": 287.378,
    "low": 279.6008,
    "close": 285.5025,
    "volume": 33923900
  },
  {
    "date": "2026-01-13",
    "open": 287.0924,
    "high": 291.8408,
    "low": 285.9524,
    "close": 287.9666,
    "volume": 33517600
  },
  {
    "date": "2026-01-14",
    "open": 287.7897,
    "high": 289.0437,
    "low": 283.8559,
    "close": 288.4597,
    "volume": 28525600
  },
  {
    "date": "2026-01-15",
    "open": 289.9198,
    "high": 289.9541,
    "low": 283.9866,
    "close": 285.7382,
    "volume": 28442400
  },
  {
    "date": "2026-01-16",
    "open": 288.0608,
    "high": 288.2675,
    "low": 282.2808,
    "close": 284.262,
    "volume": 40341600
  },
  {
    "date": "2026-01-20",
    "open": 275.6819,
    "high": 281.5758,
    "low": 275.3038,
    "close": 276.6527,
    "volume": 35361000
  },
  {
    "date": "2026-01-21",
    "open": 273.6389,
    "high": 283.4957,
    "low": 272.3002,
    "close": 279.9998,
    "volume": 35386600
  },
  {
    "date": "2026-01-22",
    "open": 286.5166,
    "high": 287.1163,
    "low": 281.6336,
    "close": 283.167,
    "volume": 26253600
  },
  {
    "date": "2026-01-23",
    "open": 282.8592,
    "high": 283.8801,
    "low": 278.5715,
    "close": 278.9799,
    "volume": 27280000
  },
  {
    "date": "2026-01-26",
    "open": 276.4356,
    "high": 283.2072,
    "low": 275.7526,
    "close": 281.0315,
    "volume": 26042100
  },
  {
    "date": "2026-01-27",
    "open": 282.3815,
    "high": 284.5202,
    "low": 280.7902,
    "close": 281.6911,
    "volume": 21636200
  },
  {
    "date": "2026-01-28",
    "open": 279.6389,
    "high": 280.8704,
    "low": 276.2106,
    "close": 279.5973,
    "volume": 27434400
  },
  {
    "date": "2026-01-29",
    "open": 284.1097,
    "high": 285.7711,
    "low": 272.6217,
    "close": 282.3982,
    "volume": 39785600
  },
  {
    "date": "2026-01-30",
    "open": 284.1448,
    "high": 284.1448,
    "low": 277.7014,
    "close": 282.4734,
    "volume": 31024000
  },
  {
    "date": "2026-02-02",
    "open": 283.7495,
    "high": 291.0158,
    "low": 283.2516,
    "close": 290.0537,
    "volume": 32006100
  },
  {
    "date": "2026-02-03",
    "open": 294.388,
    "high": 295.795,
    "low": 286.0227,
    "close": 287.9212,
    "volume": 36506700
  },
  {
    "date": "2026-02-04",
    "open": 290.247,
    "high": 290.5433,
    "low": 278.0265,
    "close": 281.8518,
    "volume": 70618400
  },
  {
    "date": "2026-02-05",
    "open": 264.5565,
    "high": 281.9015,
    "low": 259.6758,
    "close": 280.6814,
    "volume": 88205800
  },
  {
    "date": "2026-02-06",
    "open": 277.7922,
    "high": 280.5091,
    "low": 271.6281,
    "close": 274.1243,
    "volume": 56380500
  },
  {
    "date": "2026-02-09",
    "open": 271.3816,
    "high": 277.1064,
    "low": 268.2782,
    "close": 274.2482,
    "volume": 39640100
  },
  {
    "date": "2026-02-10",
    "open": 269.6308,
    "high": 270.2189,
    "low": 264.2881,
    "close": 267.6231,
    "volume": 39170000
  },
  {
    "date": "2026-02-11",
    "open": 268.2761,
    "high": 270.0339,
    "low": 260.4457,
    "close": 261.5391,
    "volume": 45406400
  },
  {
    "date": "2026-02-12",
    "open": 262.7891,
    "high": 266.2836,
    "low": 258.6716,
    "close": 260.1873,
    "volume": 47761300
  },
  {
    "date": "2026-02-13",
    "open": 259.2841,
    "high": 260.0424,
    "low": 255.8969,
    "close": 257.5905,
    "volume": 38499700
  },
  {
    "date": "2026-02-17",
    "open": 253.2008,
    "high": 256.9139,
    "low": 250.0024,
    "close": 254.8716,
    "volume": 39247600
  },
  {
    "date": "2026-02-18",
    "open": 254.8884,
    "high": 257.6644,
    "low": 254.1797,
    "close": 255.9347,
    "volume": 28482100
  },
  {
    "date": "2026-02-19",
    "open": 256.0218,
    "high": 259.118,
    "low": 254.5119,
    "close": 256.8955,
    "volume": 25834400
  },
  {
    "date": "2026-02-20",
    "open": 258.5746,
    "high": 268.9237,
    "low": 258.2177,
    "close": 267.6322,
    "volume": 53210800
  },
  {
    "date": "2026-02-23",
    "open": 269.5877,
    "high": 269.9848,
    "low": 261.8308,
    "close": 263.1997,
    "volume": 31423000
  },
  {
    "date": "2026-02-24",
    "open": 263.2899,
    "high": 264.7737,
    "low": 259.398,
    "close": 263.6121,
    "volume": 25615600
  },
  {
    "date": "2026-02-25",
    "open": 265.0138,
    "high": 266.3556,
    "low": 262.7888,
    "close": 265.7272,
    "volume": 29963600
  },
  {
    "date": "2026-02-26",
    "open": 264.6091,
    "high": 265.0323,
    "low": 255.9,
    "close": 260.1572,
    "volume": 36431200
  },
  {
    "date": "2026-02-27",
    "open": 257.6796,
    "high": 264.6524,
    "low": 257.3915,
    "close": 264.1356,
    "volume": 44640600
  },
  {
    "date": "2026-03-02",
    "open": 257.8607,
    "high": 262.3337,
    "low": 256.2195,
    "close": 260.6585,
    "volume": 34790200
  },
  {
    "date": "2026-03-03",
    "open": 255.2646,
    "high": 259.8383,
    "low": 253.6574,
    "close": 259.5305,
    "volume": 35497000
  },
  {
    "date": "2026-03-04",
    "open": 260.8368,
    "high": 263.0585,
    "low": 258.9939,
    "close": 261.0434,
    "volume": 29536200
  },
  {
    "date": "2026-03-05",
    "open": 260.4417,
    "high": 260.6651,
    "low": 256.1015,
    "close": 258.5853,
    "volume": 35752300
  },
  {
    "date": "2026-03-06",
    "open": 255.0726,
    "high": 258.8976,
    "low": 254.2887,
    "close": 257.166,
    "volume": 25546200
  }
]