[
  {
    "date": "2025-12-09",
    "open": 159.396,
    "high": 159.5335,
    "low": 157.4719,
    "close": 158.8892,
    "volume": 144719700
  },
  {
    "date": "2025-12-10",
    "open": 159.0687,
    "high": 159.5072,
    "low": 156.5489,
    "close": 158.0453,
    "volume": 162785400
  },
  {
    "date": "2025-12-11",
    "open": 154.0691,
    "high": 154.9579,
    "low": 150.9412,
    "close": 154.6246,
    "volume": 182136600
  },
  {
    "date": "2025-12-12",
    "open": 154.2749,
    "high": 155.7316,
    "low": 148.7466,
    "close": 149.0873,
    "volume": 204274900
  },
  {
    "date": "2025-12-15",
    "open": 151.5978,
    "high": 152.0067,
    "low": 149.1186,
    "close": 150.192,
    "volume": 164775600
  },
  {
    "date": "2025-12-16",
    "open": 149.9497,
    "high": 151.8468,
    "low": 148.7927,
    "close": 151.1917,
    "volume": 148588100
  },
  {
    "date": "2025-12-17",
    "open": 149.8787,
    "high": 149.9042,
    "low": 144.9508,
    "close": 145.487,
    "volume": 222775500
  },
  {
    "date": "2025-12-18",
    "open": 148.6332,
    "high": 150.0129,
    "low": 146.3254,
    "close": 148.3011,
    "volume": 176096000
  },
  {
    "date": "2025-12-19",
    "open": 150.6695,
    "high": 154.746,
    "low": 150.388,
    "close": 154.3537,
    "volume": 324925900
  },
  {
    "date": "2025-12-22",
    "open": 157.0879,
    "high": 157.2929,
    "low": 155.747,
    "close": 156.8915,
    "volume": 129064400
  },
  {
    "date": "2025-12-23",
    "open": 155.508,
    "high": 160.9135,
    "low": 155.4485,
    "close": 160.8115,
    "volume": 174873600
  },
  {
    "date": "2025-12-24",
    "open": 159.3318,
    "high": 160.1541,
    "low": 158.1873,
    "close": 159.8998,
    "volume": 65528500
  },
  {
    "date": "2025-12-26",
    "open": 161.149,
    "high": 163.4994,
    "low": 159.5199,
    "close": 161.6666,
    "volume": 139740300
  },
  {
    "date": "2025-12-29",
    "open": 159.4446,
    "high": 160.3365,
    "low": 157.9157,
    "close": 159.8778,
    "volume": 120006100
  },
  {
    "date": "2025-12-30",
    "open": 159.8929,
    "high": 160.53,
    "low": 158.7802,
    "close": 159.2983,
    "volume": 97687300
  },
  {
    "date": "2025-12-31",
    "open": 161.3734,
    "high": 162.2161,
    "low": 158.7515,
    "close": 158.76,
    "volume": 120100500
  },
  {
    "date": "2026-01-02",
    "open": 161.5595,
    "high": 164.1892,
    "low": 160.2149,
    "close": 160.717,
    "volume": 148240500
  },
  {
    "date": "2026-01-05",
    "open": 163.8321,
    "high": 165.4297,
    "low": 159.0391,
    "close": 160.7222,
    "volume": 183529700
  },
  {
    "date": "2026-01-06",
    "open": 162.6298,
    "high": 164.0382,
    "low": 159.4714,
    "close": 159.8299,
    "volume": 176862600
  },
  {
    "date": "2026-01-07",
    "open": 161.333,
    "high": 163.7285,
    "low": 159.6133,
    "close": 161.795,
    "volume": 153543200
  },
  {
    "date": "2026-01-08",
    "open": 161.9538,
    "high": 162.3306,
    "low": 157.3292,
    "close": 158.4683,
    "volume": 172457000
  },
  {
    "date": "2026-01-09",
    "open": 158.7598,
    "high": 159.8406,
    "low": 157.5503,
    "close": 158.5711,
    "volume": 131327500
  },
  {
    "date": "2026-01-12",
    "open": 157.626,
    "high": 160.9812,
    "low": 157.4539,
    "close": 159.1057,
    "volume": 137968500
  },
  {
    "date": "2026-01-13",
    "open": 158.5672,
    "high": 161.2328,
    "low": 157.1958,
    "close": 159.2615,
    "volume": 160128900
  },
  {
    "date": "2026-01-14",
    "open": 158.3161,
    "high": 158.4364,
    "low": 155.2927,
    "close": 157.3026,
    "volume": 159586100
  },
  {
    "date": "2026-01-15",
    "open": 160.1364,
    "high": 162.884,
    "low": 159.9904,
    "close": 160.6086,
    "volume": 206188600
  },
  {
    "date": "2026-01-16",
    "open": 162.8735,
    "high": 164.045,
    "low": 160.2893,
    "close": 160.4185,
    "volume": 187967200
  },
  {
    "date": "2026-01-20",
    "open": 156.283,
    "high": 156.6954,
    "low": 152.5972,
    "close": 152.9924,
    "volume": 223345300
  },
  {
    "date": "2026-01-21",
    "open": 152.6706,
    "high": 158.068,
    "low": 152.1163,
    "close": 156.3115,
    "volume": 200381000
  },
  {
    "date": "2026-01-22",
    "open": 158.2716,
    "high": 159.4881,
    "low": 157.5691,
    "close": 158.3487,
    "volume": 139636600
  },
  {
    "date": "2026-01-23",
    "open": 159.5119,
    "high": 161.2984,
    "low": 158.9334,
    "close": 159.6565,
    "volume": 142748100
  },
  {
    "date": "2026-01-26",
    "open": 157.8283,
    "high": 159.4811,
    "low": 156.8417,
    "close": 157.2464,
    "volume": 124799600
  },
  {
    "date": "2026-01-27",
    "open": 157.6561,
    "high": 159.98,
    "low": 156.3594,
    "close": 158.7338,
    "volume": 143711600
  },
  {
    "date": "2026-01-28",
    "open": 159.1577,
    "high": 160.0564,
    "low": 157.9678,
    "close": 159.3657,
    "volume": 148552700
  },
  {
    "date": "2026-01-29",
    "open": 159.7459,
    "high": 161.5326,
    "low": 155.3378,
    "close": 160.7227,
    "volume": 171764400
  },
  {
    "date": "2026-01-30",
    "open": 159.798,
    "high": 162.5392,
    "low": 158.3439,
    "close": 159.7312,
    "volume": 179489500
  },
  {
    "date": "2026-02-02",
    "open": 157.9856,
    "high": 160.6018,
    "low": 156.0276,
    "close": 156.6437,
    "volume": 165794100
  },
  {
    "date": "2026-02-03",
    "open": 157.8477,
    "high": 157.8731,
    "low": 149.3637,
    "close": 152.8472,
    "volume": 204019600
  },
  {
    "date": "2026-02-04",
    "open": 151.877,
    "high": 151.9786,
    "low": 145.4874,
    "close": 147.417,
    "volume": 207014100
  },
  {
    "date": "2026-02-05",
    "open": 148.2252,
    "high": 149.8267,
    "low": 144.9206,
    "close": 145.6408,
    "volume": 206312900
  },
  {
    "date": "2026-02-06",
    "open": 150.0186,
    "high": 158.7724,
    "low": 148.2441,
    "close": 157.4224,
    "volume": 231346200
  },
  {
    "date": "2026-02-09",
    "open": 155.8121,
    "high": 163.7608,
    "low": 155.55,
    "close": 160.6997,
    "volume": 196387400
  },
  {
    "date": "2026-02-10",
    "open": 160.7688,
    "high": 161.6928,
    "low": 158.0302,
    "close": 158.383,
    "volume": 136764800
  },
  {
    "date": "2026-02-11",
    "open": 161.8639,
    "high": 162.5452,
    "low": 158.7688,
    "close": 159.8454,
    "volume": 144192700
  },
  {
    "date": "2026-02-12",
    "open": 162.537,
    "high": 163.0254,
    "low": 157.047,
    "close": 157.4091,
    "volume": 189932500
  },
  {
    "date": "2026-02-13",
    "open": 157.965,
    "high": 157.9819,
    "low": 153.0023,
    "close": 154.0302,
    "volume": 161888000
  },
  {
    "date": "2026-02-17",
    "open": 153.377,
    "high": 157.934,
    "low": 151.2082,
    "close": 156.0943,
    "volume": 162276900
  },
  {
    "date": "2026-02-18",
    "open": 159.2578,
    "high": 160.6247,
    "low": 157.5787,
    "close": 158.6081,
    "volume": 164749100
  },
  {
    "date": "2026-02-19",
    "open": 158.6755,
    "high": 159.8376,
    "low": 157.488,
    "close": 159.388,
    "volume": 126554500
  },
  {
    "date": "2026-02-20",
    "open": 158.5248,
    "high": 161.7196,
    "low": 157.9895,
    "close": 161.2863,
    "volume": 178422300
  },
  {
    "date": "2026-02-23",
    "open": 161.7273,
    "high": 163.8819,
    "low": 160.1894,
    "close": 161.854,
    "volume": 171584800
  },
  {
    "date": "2026-02-24",
    "open": 162.3644,
    "high": 164.2976,
    "low": 158.8965,
    "close": 163.5175,
    "volume": 175123600
  },
  {
    "date": "2026-02-25",
    "open": 165.1347,
    "high": 167.8353,
    "low": 164.5742,
    "close": 166.0774,
    "volume": 250637100
  },
  {
    "date": "2026-02-26",
    "open": 164.4243,
    "high": 164.4412,
    "low": 156.0029,
    "close": 156.4853,
    "volume": 360807900
  },
  {
    "date": "2026-02-27",
    "open": 153.5622,
    "high": 154.6975,
    "low": 149.4362,
    "close": 150.1225,
    "volume": 311636500
  },
  {
    "date": "2026-03-02",
    "open": 148.825,
    "high": 156.0107,
    "low": 148.5104,
    "close": 155.1773,
    "volume": 209095300
  },
  {
    "date": "2026-03-03",
    "open": 152.5911,
    "high": 154.6514,
    "low": 151.2489,
    "close": 153.9247,
    "volume": 178099400
  },
  {
    "date": "2026-03-04",
    "open": 155.3877,
    "high": 159.0562,
    "low": 155.0605,
    "close": 157.6267,
    "volume": 177731200
  },
  {
    "date": "2026-03-05",
    "open": 155.7029,
    "high": 158.1867,
    "low": 152.8754,
    "close": 157.5679,
    "volume": 198779700
  },
  {
    "date": "2026-03-06",
    "open": 154.9268,
    "high": 157.4423,
    "low": 152.3251,
    "close": 153.1866,
    "volume": 188472400
  }
]