[
  {
    "date": "2025-12-05",
    "open": 13.45,
    "high": 13.66,
    "low": 13.45,
    "close": 13.66,
    "volume": 1415782
  },
  {
    "date": "2025-12-08",
    "open": 13.735,
    "high": 13.78,
    "low": 13.55,
    "close": 13.63,
    "volume": 1635619
  },
  {
    "date": "2025-12-09",
    "open": 13.63,
    "high": 13.66,
    "low": 13.385,
    "close": 13.42,
    "volume": 1293350
  },
  {
    "date": "2025-12-10",
    "open": 13.39,
    "high": 13.44,
    "low": 13.22,
    "close": 13.355,
    "volume": 1641276
  },
  {
    "date": "2025-12-11",
    "open": 13.275,
    "high": 13.655,
    "low": 13.275,
    "close": 13.64,
    "volume": 1982755
  },
  {
    "date": "2025-12-12",
    "open": 13.6,
    "high": 13.645,
    "low": 13.4,
    "close": 13.54,
    "volume": 1872108
  },
  {
    "date": "2025-12-15",
    "open": 13.48,
    "high": 13.545,
    "low": 13.29,
    "close": 13.29,
    "volume": 1248862
  },
  {
    "date": "2025-12-16",
    "open": 13.24,
    "high": 13.35,
    "low": 13.125,
    "close": 13.13,
    "volume": 1406781
  },
  {
    "date": "2025-12-17",
    "open": 13.13,
    "high": 13.345,
    "low": 13.07,
    "close": 13.18,
    "volume": 1748071
  },
  {
    "date": "2025-12-18",
    "open": 13.185,
    "high": 13.28,
    "low": 13.075,
    "close": 13.22,
    "volume": 1640938
  },
  {
    "date": "2025-12-19",
    "open": 13.25,
    "high": 13.495,
    "low": 13.245,
    "close": 13.42,
    "volume": 4296504
  },
  {
    "date": "2025-12-22",
    "open": 13.35,
    "high": 13.53,
    "low": 13.32,
    "close": 13.52,
    "volume": 1434327
  },
  {
    "date": "2025-12-23",
    "open": 13.44,
    "high": 13.515,
    "low": 13.32,
    "close": 13.34,
    "volume": 1139835
  },
  {
    "date": "2025-12-29",
    "open": 13.43,
    "high": 13.5,
    "low": 13.18,
    "close": 13.215,
    "volume": 969735
  },
  {
    "date": "2025-12-30",
    "open": 13.36,
    "high": 13.36,
    "low": 13.17,
    "close": 13.17,
    "volume": 758464
  },
  {
    "date": "2025-12-31",
    "open": 13.15,
    "high": 13.245,
    "low": 13.0,
    "close": 13.0,
    "volume": 975547
  },
  {
    "date": "2026-01-02",
    "open": 13.16,
    "high": 13.79,
    "low": 13.16,
    "close": 13.775,
    "volume": 1665619
  },
  {
    "date": "2026-01-05",
    "open": 13.745,
    "high": 13.8,
    "low": 13.47,
    "close": 13.71,
    "volume": 1371191
  },
  {
    "date": "2026-01-07",
    "open": 13.9,
    "high": 13.9,
    "low": 13.55,
    "close": 13.85,
    "volume": 3849729
  },
  {
    "date": "2026-01-08",
    "open": 13.93,
    "high": 14.58,
    "low": 13.895,
    "close": 14.54,
    "volume": 3834181
  },
  {
    "date": "2026-01-09",
    "open": 14.41,
    "high": 14.475,
    "low": 14.175,
    "close": 14.2,
    "volume": 7071613
  },
  {
    "date": "2026-01-12",
    "open": 14.2,
    "high": 14.27,
    "low": 14.16,
    "close": 14.2,
    "volume": 3724603
  },
  {
    "date": "2026-01-13",
    "open": 14.2,
    "high": 14.385,
    "low": 14.16,
    "close": 14.285,
    "volume": 2718467
  },
  {
    "date": "2026-01-14",
    "open": 14.22,
    "high": 14.64,
    "low": 14.22,
    "close": 14.64,
    "volume": 3344483
  },
  {
    "date": "2026-01-15",
    "open": 14.74,
    "high": 15.05,
    "low": 14.46,
    "close": 15.015,
    "volume": 3105721
  },
  {
    "date": "2026-01-16",
    "open": 14.89,
    "high": 15.0,
    "low": 14.875,
    "close": 14.895,
    "volume": 3368178
  },
  {
    "date": "2026-01-19",
    "open": 14.8,
    "high": 15.395,
    "low": 14.62,
    "close": 15.31,
    "volume": 2045966
  },
  {
    "date": "2026-01-20",
    "open": 15.16,
    "high": 15.205,
    "low": 14.635,
    "close": 14.78,
    "volume": 1980075
  },
  {
    "date": "2026-01-21",
    "open": 14.77,
    "high": 14.89,
    "low": 14.46,
    "close": 14.715,
    "volume": 5400233
  },
  {
    "date": "2026-01-22",
    "open": 14.98,
    "high": 15.165,
    "low": 14.755,
    "close": 14.825,
    "volume": 4983979
  },
  {
    "date": "2026-01-23",
    "open": 14.9,
    "high": 15.055,
    "low": 14.77,
    "close": 14.8,
    "volume": 2245786
  },
  {
    "date": "2026-01-26",
    "open": 14.73,
    "high": 14.875,
    "low": 14.73,
    "close": 14.79,
    "volume": 3560635
  },
  {
    "date": "2026-01-27",
    "open": 15.2,
    "high": 15.775,
    "low": 14.95,
    "close": 15.775,
    "volume": 11333748
  },
  {
    "date": "2026-01-28",
    "open": 15.6,
    "high": 16.005,
    "low": 15.6,
    "close": 15.65,
    "volume": 5451381
  },
  {
    "date": "2026-01-29",
    "open": 15.94,
    "high": 15.94,
    "low": 14.895,
    "close": 15.245,
    "volume": 5649962
  },
  {
    "date": "2026-01-30",
    "open": 15.24,
    "high": 15.38,
    "low": 14.87,
    "close": 14.915,
    "volume": 5641791
  },
  {
    "date": "2026-02-02",
    "open": 15.095,
    "high": 15.465,
    "low": 14.845,
    "close": 15.34,
    "volume": 6104011
  },
  {
    "date": "2026-02-03",
    "open": 15.7,
    "high": 15.855,
    "low": 15.605,
    "close": 15.605,
    "volume": 2710863
  },
  {
    "date": "2026-02-04",
    "open": 15.78,
    "high": 15.82,
    "low": 15.415,
    "close": 15.715,
    "volume": 3662980
  },
  {
    "date": "2026-02-05",
    "open": 15.63,
    "high": 15.785,
    "low": 15.325,
    "close": 15.33,
    "volume": 2262587
  },
  {
    "date": "2026-02-06",
    "open": 15.3,
    "high": 15.355,
    "low": 14.95,
    "close": 15.25,
    "volume": 3812333
  },
  {
    "date": "2026-02-09",
    "open": 15.44,
    "high": 15.555,
    "low": 14.61,
    "close": 14.905,
    "volume": 5262573
  },
  {
    "date": "2026-02-10",
    "open": 15.065,
    "high": 15.2,
    "low": 14.88,
    "close": 15.125,
    "volume": 2446731
  },
  {
    "date": "2026-02-11",
    "open": 14.755,
    "high": 15.105,
    "low": 14.7,
    "close": 15.07,
    "volume": 3257952
  },
  {
    "date": "2026-02-12",
    "open": 15.08,
    "high": 15.105,
    "low": 14.675,
    "close": 14.98,
    "volume": 5301008
  },
  {
    "date": "2026-02-13",
    "open": 14.795,
    "high": 14.975,
    "low": 14.31,
    "close": 14.56,
    "volume": 5058452
  },
  {
    "date": "2026-02-16",
    "open": 14.74,
    "high": 14.865,
    "low": 14.05,
    "close": 14.4,
    "volume": 4777319
  },
  {
    "date": "2026-02-17",
    "open": 14.3,
    "high": 14.4,
    "low": 13.88,
    "close": 14.0,
    "volume": 5537414
  },
  {
    "date": "2026-02-18",
    "open": 14.23,
    "high": 14.845,
    "low": 14.04,
    "close": 14.8,
    "volume": 4643761
  },
  {
    "date": "2026-02-19",
    "open": 14.63,
    "high": 14.71,
    "low": 14.15,
    "close": 14.395,
    "volume": 2435718
  },
  {
    "date": "2026-02-20",
    "open": 14.5,
    "high": 14.5,
    "low": 14.035,
    "close": 14.295,
    "volume": 2537607
  },
  {
    "date": "2026-02-24",
    "open": 14.32,
    "high": 14.32,
    "low": 13.6,
    "close": 13.7,
    "volume": 6345086
  },
  {
    "date": "2026-02-25",
    "open": 13.8,
    "high": 14.055,
    "low": 13.6,
    "close": 13.945,
    "volume": 5489965
  },
  {
    "date": "2026-02-26",
    "open": 14.1,
    "high": 14.355,
    "low": 14.0,
    "close": 14.355,
    "volume": 3406825
  },
  {
    "date": "2026-02-27",
    "open": 14.32,
    "high": 14.335,
    "low": 13.785,
    "close": 13.785,
    "volume": 7795710
  },
  {
    "date": "2026-03-02",
    "open": 13.21,
    "high": 13.425,
    "low": 13.06,
    "close": 13.34,
    "volume": 4427489
  },
  {
    "date": "2026-03-03",
    "open": 13.1,
    "high": 13.1,
    "low": 12.255,
    "close": 12.45,
    "volume": 6124465
  },
  {
    "date": "2026-03-04",
    "open": 12.345,
    "high": 13.365,
    "low": 12.345,
    "close": 13.27,
    "volume": 6753445
  },
  {
    "date": "2026-03-05",
    "open": 13.27,
    "high": 13.85,
    "low": 13.2,
    "close": 13.445,
    "volume": 5519187
  },
  {
    "date": "2026-03-06",
    "open": 13.37,
    "high": 13.375,
    "low": 12.735,
    "close": 12.95,
    "volume": 5043729
  }
]