[
  {
    "date": "2025-11-28",
    "open": 3.462,
    "high": 3.473,
    "low": 3.397,
    "close": 3.407,
    "volume": 2952120
  },
  {
    "date": "2025-12-01",
    "open": 3.418,
    "high": 3.539,
    "low": 3.404,
    "close": 3.539,
    "volume": 6093764
  },
  {
    "date": "2025-12-02",
    "open": 3.539,
    "high": 3.585,
    "low": 3.524,
    "close": 3.585,
    "volume": 10385060
  },
  {
    "date": "2025-12-03",
    "open": 3.585,
    "high": 3.585,
    "low": 3.47,
    "close": 3.477,
    "volume": 6163715
  },
  {
    "date": "2025-12-04",
    "open": 3.526,
    "high": 3.526,
    "low": 3.417,
    "close": 3.482,
    "volume": 6138944
  },
  {
    "date": "2025-12-05",
    "open": 3.499,
    "high": 3.525,
    "low": 3.476,
    "close": 3.525,
    "volume": 6366298
  },
  {
    "date": "2025-12-08",
    "open": 3.525,
    "high": 3.588,
    "low": 3.48,
    "close": 3.574,
    "volume": 5865030
  },
  {
    "date": "2026-01-08",
    "open": 3.61,
    "high": 3.786,
    "low": 3.603,
    "close": 3.786,
    "volume": 16167190
  },
  {
    "date": "2026-01-09",
    "open": 3.74,
    "high": 3.818,
    "low": 3.704,
    "close": 3.76,
    "volume": 9096036
  },
  {
    "date": "2026-01-12",
    "open": 3.76,
    "high": 3.838,
    "low": 3.73,
    "close": 3.808,
    "volume": 7777821
  },
  {
    "date": "2026-01-13",
    "open": 3.81,
    "high": 3.828,
    "low": 3.757,
    "close": 3.79,
    "volume": 6644326
  },
  {
    "date": "2026-01-14",
    "open": 3.772,
    "high": 3.836,
    "low": 3.761,
    "close": 3.8,
    "volume": 6782371
  },
  {
    "date": "2026-01-15",
    "open": 3.8,
    "high": 3.902,
    "low": 3.792,
    "close": 3.885,
    "volume": 11099117
  },
  {
    "date": "2026-01-16",
    "open": 3.88,
    "high": 3.978,
    "low": 3.864,
    "close": 3.965,
    "volume": 14237648
  },
  {
    "date": "2026-01-19",
    "open": 3.965,
    "high": 4.06,
    "low": 3.883,
    "close": 4.059,
    "volume": 12029123
  },
  {
    "date": "2026-01-20",
    "open": 4.016,
    "high": 4.018,
    "low": 3.89,
    "close": 3.92,
    "volume": 14974818
  },
  {
    "date": "2026-01-21",
    "open": 3.969,
    "high": 3.984,
    "low": 3.882,
    "close": 3.968,
    "volume": 16425041
  },
  {
    "date": "2026-01-22",
    "open": 4.07,
    "high": 4.13,
    "low": 3.985,
    "close": 4.05,
    "volume": 10643800
  },
  {
    "date": "2026-01-23",
    "open": 4.033,
    "high": 4.083,
    "low": 3.997,
    "close": 4.016,
    "volume": 11294734
  },
  {
    "date": "2026-01-26",
    "open": 4.0,
    "high": 4.097,
    "low": 4.0,
    "close": 4.05,
    "volume": 7001495
  },
  {
    "date": "2026-01-27",
    "open": 4.099,
    "high": 4.223,
    "low": 4.075,
    "close": 4.223,
    "volume": 18972241
  },
  {
    "date": "2026-01-28",
    "open": 4.24,
    "high": 4.36,
    "low": 4.232,
    "close": 4.328,
    "volume": 29533961
  },
  {
    "date": "2026-01-29",
    "open": 4.304,
    "high": 4.392,
    "low": 4.174,
    "close": 4.187,
    "volume": 21634696
  },
  {
    "date": "2026-01-30",
    "open": 4.2,
    "high": 4.229,
    "low": 4.135,
    "close": 4.135,
    "volume": 12105721
  },
  {
    "date": "2026-02-02",
    "open": 4.16,
    "high": 4.223,
    "low": 4.081,
    "close": 4.198,
    "volume": 23591901
  },
  {
    "date": "2026-02-03",
    "open": 4.29,
    "high": 4.36,
    "low": 4.16,
    "close": 4.169,
    "volume": 10446524
  },
  {
    "date": "2026-02-04",
    "open": 4.219,
    "high": 4.3,
    "low": 4.181,
    "close": 4.271,
    "volume": 11360202
  },
  {
    "date": "2026-02-05",
    "open": 4.25,
    "high": 4.25,
    "low": 4.085,
    "close": 4.12,
    "volume": 8713668
  },
  {
    "date": "2026-02-06",
    "open": 4.17,
    "high": 4.198,
    "low": 4.05,
    "close": 4.185,
    "volume": 9771150
  },
  {
    "date": "2026-02-09",
    "open": 4.22,
    "high": 4.259,
    "low": 4.068,
    "close": 4.146,
    "volume": 7846347
  },
  {
    "date": "2026-02-10",
    "open": 4.188,
    "high": 4.222,
    "low": 4.126,
    "close": 4.126,
    "volume": 6665920
  },
  {
    "date": "2026-02-11",
    "open": 4.102,
    "high": 4.145,
    "low": 4.033,
    "close": 4.052,
    "volume": 7150843
  },
  {
    "date": "2026-02-12",
    "open": 4.15,
    "high": 4.2,
    "low": 4.1,
    "close": 4.19,
    "volume": 8066095
  },
  {
    "date": "2026-02-13",
    "open": 4.122,
    "high": 4.158,
    "low": 3.959,
    "close": 3.959,
    "volume": 11485981
  },
  {
    "date": "2026-02-16",
    "open": 4.0,
    "high": 4.045,
    "low": 3.898,
    "close": 3.937,
    "volume": 11659104
  },
  {
    "date": "2026-02-17",
    "open": 3.94,
    "high": 3.963,
    "low": 3.88,
    "close": 3.907,
    "volume": 6836244
  },
  {
    "date": "2026-02-18",
    "open": 3.98,
    "high": 4.12,
    "low": 3.935,
    "close": 4.082,
    "volume": 11674218
  },
  {
    "date": "2026-02-19",
    "open": 4.05,
    "high": 4.066,
    "low": 3.961,
    "close": 3.98,
    "volume": 10089661
  },
  {
    "date": "2026-02-20",
    "open": 4.049,
    "high": 4.049,
    "low": 3.909,
    "close": 3.941,
    "volume": 9768402
  },
  {
    "date": "2026-02-24",
    "open": 3.95,
    "high": 3.971,
    "low": 3.806,
    "close": 3.825,
    "volume": 15343467
  },
  {
    "date": "2026-02-25",
    "open": 3.9,
    "high": 3.907,
    "low": 3.85,
    "close": 3.88,
    "volume": 12523108
  },
  {
    "date": "2026-02-26",
    "open": 3.979,
    "high": 3.979,
    "low": 3.809,
    "close": 3.921,
    "volume": 12173491
  },
  {
    "date": "2026-02-27",
    "open": 3.92,
    "high": 3.992,
    "low": 3.89,
    "close": 3.92,
    "volume": 17967862
  },
  {
    "date": "2026-03-02",
    "open": 3.67,
    "high": 3.799,
    "low": 3.656,
    "close": 3.7,
    "volume": 11166462
  },
  {
    "date": "2026-03-03",
    "open": 3.59,
    "high": 3.59,
    "low": 3.379,
    "close": 3.411,
    "volume": 23423751
  },
  {
    "date": "2026-03-04",
    "open": 3.384,
    "high": 3.69,
    "low": 3.384,
    "close": 3.673,
    "volume": 20729832
  },
  {
    "date": "2026-03-05",
    "open": 3.673,
    "high": 3.829,
    "low": 3.626,
    "close": 3.687,
    "volume": 10713428
  },
  {
    "date": "2026-03-06",
    "open": 3.7,
    "high": 3.7,
    "low": 3.465,
    "close": 3.572,
    "volume": 11485509
  }
]