[
  {
    "date": "2025-12-04",
    "open": 7.172,
    "high": 7.176,
    "low": 7.03,
    "close": 7.11,
    "volume": 1663887
  },
  {
    "date": "2025-12-05",
    "open": 7.156,
    "high": 7.194,
    "low": 7.15,
    "close": 7.172,
    "volume": 3527484
  },
  {
    "date": "2025-12-08",
    "open": 7.172,
    "high": 7.3,
    "low": 7.172,
    "close": 7.274,
    "volume": 2963853
  },
  {
    "date": "2025-12-09",
    "open": 7.262,
    "high": 7.28,
    "low": 7.144,
    "close": 7.18,
    "volume": 3088386
  },
  {
    "date": "2025-12-10",
    "open": 7.124,
    "high": 7.25,
    "low": 7.082,
    "close": 7.198,
    "volume": 3332669
  },
  {
    "date": "2025-12-11",
    "open": 7.2,
    "high": 7.304,
    "low": 7.154,
    "close": 7.298,
    "volume": 3445737
  },
  {
    "date": "2025-12-12",
    "open": 7.33,
    "high": 7.334,
    "low": 7.17,
    "close": 7.22,
    "volume": 2911074
  },
  {
    "date": "2025-12-15",
    "open": 7.154,
    "high": 7.19,
    "low": 7.026,
    "close": 7.064,
    "volume": 3236757
  },
  {
    "date": "2025-12-16",
    "open": 7.064,
    "high": 7.108,
    "low": 7.014,
    "close": 7.022,
    "volume": 3286707
  },
  {
    "date": "2025-12-17",
    "open": 7.022,
    "high": 7.022,
    "low": 7.022,
    "close": 7.022,
    "volume": 0
  },
  {
    "date": "2025-12-18",
    "open": 7.022,
    "high": 7.022,
    "low": 7.022,
    "close": 7.022,
    "volume": 0
  },
  {
    "date": "2025-12-19",
    "open": 7.022,
    "high": 7.022,
    "low": 7.022,
    "close": 7.022,
    "volume": 0
  },
  {
    "date": "2025-12-23",
    "open": 7.042,
    "high": 7.042,
    "low": 7.042,
    "close": 7.042,
    "volume": 0
  },
  {
    "date": "2025-12-29",
    "open": 7.008,
    "high": 7.068,
    "low": 6.8,
    "close": 6.87,
    "volume": 7195622
  },
  {
    "date": "2025-12-30",
    "open": 6.9,
    "high": 6.96,
    "low": 6.81,
    "close": 6.848,
    "volume": 4037397
  },
  {
    "date": "2025-12-31",
    "open": 6.872,
    "high": 6.94,
    "low": 6.794,
    "close": 6.794,
    "volume": 4186102
  },
  {
    "date": "2026-01-02",
    "open": 6.878,
    "high": 7.066,
    "low": 6.874,
    "close": 6.99,
    "volume": 5827756
  },
  {
    "date": "2026-01-05",
    "open": 7.066,
    "high": 7.07,
    "low": 6.94,
    "close": 6.95,
    "volume": 6205772
  },
  {
    "date": "2026-01-07",
    "open": 6.99,
    "high": 7.14,
    "low": 6.92,
    "close": 7.12,
    "volume": 24908887
  },
  {
    "date": "2026-01-08",
    "open": 7.178,
    "high": 7.55,
    "low": 7.162,
    "close": 7.55,
    "volume": 12638170
  },
  {
    "date": "2026-01-09",
    "open": 7.5,
    "high": 7.61,
    "low": 7.42,
    "close": 7.56,
    "volume": 8245496
  },
  {
    "date": "2026-01-12",
    "open": 7.56,
    "high": 7.742,
    "low": 7.546,
    "close": 7.71,
    "volume": 8284531
  },
  {
    "date": "2026-01-13",
    "open": 7.73,
    "high": 7.848,
    "low": 7.638,
    "close": 7.848,
    "volume": 8839417
  },
  {
    "date": "2026-01-14",
    "open": 7.82,
    "high": 7.89,
    "low": 7.794,
    "close": 7.89,
    "volume": 4625131
  },
  {
    "date": "2026-01-15",
    "open": 7.89,
    "high": 7.992,
    "low": 7.824,
    "close": 7.992,
    "volume": 5028642
  },
  {
    "date": "2026-01-16",
    "open": 7.992,
    "high": 8.124,
    "low": 7.926,
    "close": 8.1,
    "volume": 5294858
  },
  {
    "date": "2026-01-19",
    "open": 7.94,
    "high": 8.26,
    "low": 7.886,
    "close": 8.26,
    "volume": 5715488
  },
  {
    "date": "2026-01-20",
    "open": 8.222,
    "high": 8.222,
    "low": 7.958,
    "close": 8.042,
    "volume": 5005109
  },
  {
    "date": "2026-01-21",
    "open": 8.02,
    "high": 8.252,
    "low": 7.872,
    "close": 8.204,
    "volume": 6157113
  },
  {
    "date": "2026-01-22",
    "open": 8.33,
    "high": 8.436,
    "low": 8.33,
    "close": 8.41,
    "volume": 11114061
  },
  {
    "date": "2026-01-23",
    "open": 8.41,
    "high": 8.444,
    "low": 8.24,
    "close": 8.264,
    "volume": 3315020
  },
  {
    "date": "2026-01-26",
    "open": 8.24,
    "high": 8.414,
    "low": 8.224,
    "close": 8.26,
    "volume": 4768444
  },
  {
    "date": "2026-01-27",
    "open": 8.38,
    "high": 8.62,
    "low": 8.38,
    "close": 8.57,
    "volume": 9133433
  },
  {
    "date": "2026-01-28",
    "open": 8.642,
    "high": 8.776,
    "low": 8.614,
    "close": 8.776,
    "volume": 11629775
  },
  {
    "date": "2026-01-29",
    "open": 8.68,
    "high": 8.99,
    "low": 8.56,
    "close": 8.644,
    "volume": 10763538
  },
  {
    "date": "2026-01-30",
    "open": 8.64,
    "high": 8.71,
    "low": 8.51,
    "close": 8.51,
    "volume": 6211732
  },
  {
    "date": "2026-02-02",
    "open": 8.55,
    "high": 8.666,
    "low": 8.358,
    "close": 8.614,
    "volume": 5199649
  },
  {
    "date": "2026-02-03",
    "open": 8.788,
    "high": 8.832,
    "low": 8.714,
    "close": 8.76,
    "volume": 4431229
  },
  {
    "date": "2026-02-04",
    "open": 8.82,
    "high": 8.98,
    "low": 8.752,
    "close": 8.98,
    "volume": 4264675
  },
  {
    "date": "2026-02-05",
    "open": 8.89,
    "high": 8.904,
    "low": 8.642,
    "close": 8.684,
    "volume": 5258261
  },
  {
    "date": "2026-02-06",
    "open": 8.65,
    "high": 8.85,
    "low": 8.504,
    "close": 8.85,
    "volume": 4736204
  },
  {
    "date": "2026-02-09",
    "open": 8.98,
    "high": 8.98,
    "low": 8.554,
    "close": 8.72,
    "volume": 5458496
  },
  {
    "date": "2026-02-10",
    "open": 8.79,
    "high": 8.858,
    "low": 8.598,
    "close": 8.766,
    "volume": 4073854
  },
  {
    "date": "2026-02-11",
    "open": 8.766,
    "high": 8.766,
    "low": 8.584,
    "close": 8.636,
    "volume": 3710800
  },
  {
    "date": "2026-02-12",
    "open": 8.77,
    "high": 8.958,
    "low": 8.7,
    "close": 8.7,
    "volume": 3981617
  },
  {
    "date": "2026-02-13",
    "open": 8.56,
    "high": 8.65,
    "low": 8.252,
    "close": 8.286,
    "volume": 6557617
  },
  {
    "date": "2026-02-16",
    "open": 8.42,
    "high": 8.42,
    "low": 8.122,
    "close": 8.196,
    "volume": 4905081
  },
  {
    "date": "2026-02-17",
    "open": 8.15,
    "high": 8.272,
    "low": 8.01,
    "close": 8.07,
    "volume": 5388222
  },
  {
    "date": "2026-02-18",
    "open": 8.2,
    "high": 8.544,
    "low": 8.102,
    "close": 8.544,
    "volume": 5845905
  },
  {
    "date": "2026-02-19",
    "open": 8.54,
    "high": 8.54,
    "low": 8.11,
    "close": 8.18,
    "volume": 3127063
  },
  {
    "date": "2026-02-20",
    "open": 8.24,
    "high": 8.298,
    "low": 8.042,
    "close": 8.098,
    "volume": 2756569
  },
  {
    "date": "2026-02-24",
    "open": 7.988,
    "high": 8.06,
    "low": 7.8,
    "close": 7.812,
    "volume": 7804217
  },
  {
    "date": "2026-02-25",
    "open": 7.896,
    "high": 8.156,
    "low": 7.896,
    "close": 8.05,
    "volume": 5073692
  },
  {
    "date": "2026-02-26",
    "open": 8.21,
    "high": 8.38,
    "low": 8.026,
    "close": 8.124,
    "volume": 5847365
  },
  {
    "date": "2026-02-27",
    "open": 8.074,
    "high": 8.17,
    "low": 8.018,
    "close": 8.12,
    "volume": 8267282
  },
  {
    "date": "2026-03-02",
    "open": 7.6,
    "high": 7.818,
    "low": 7.554,
    "close": 7.57,
    "volume": 7735426
  },
  {
    "date": "2026-03-03",
    "open": 7.42,
    "high": 7.42,
    "low": 6.95,
    "close": 7.102,
    "volume": 12631774
  },
  {
    "date": "2026-03-04",
    "open": 7.102,
    "high": 7.49,
    "low": 7.102,
    "close": 7.444,
    "volume": 9542266
  },
  {
    "date": "2026-03-05",
    "open": 7.372,
    "high": 7.73,
    "low": 7.358,
    "close": 7.58,
    "volume": 8904222
  },
  {
    "date": "2026-03-06",
    "open": 7.58,
    "high": 7.588,
    "low": 7.162,
    "close": 7.2,
    "volume": 6142548
  }
]