[
  {
    "date": "2025-12-09",
    "open": 375.8469,
    "high": 388.603,
    "low": 374.2663,
    "close": 382.401,
    "volume": 62367400
  },
  {
    "date": "2025-12-10",
    "open": 383.6068,
    "high": 392.9031,
    "low": 381.4913,
    "close": 388.2335,
    "volume": 63257500
  },
  {
    "date": "2025-12-11",
    "open": 383.6772,
    "high": 383.9506,
    "low": 376.3104,
    "close": 381.9167,
    "volume": 55979500
  },
  {
    "date": "2025-12-12",
    "open": 381.6965,
    "high": 394.4058,
    "low": 376.2278,
    "close": 390.9559,
    "volume": 95656700
  },
  {
    "date": "2025-12-15",
    "open": 399.9441,
    "high": 410.4488,
    "low": 398.4276,
    "close": 404.9451,
    "volume": 114542200
  },
  {
    "date": "2025-12-16",
    "open": 401.7232,
    "high": 418.1338,
    "low": 396.2955,
    "close": 416.7556,
    "volume": 107608100
  },
  {
    "date": "2025-12-17",
    "open": 415.524,
    "high": 421.5328,
    "low": 396.7828,
    "close": 397.685,
    "volume": 106490400
  },
  {
    "date": "2025-12-18",
    "open": 407.2106,
    "high": 418.0262,
    "low": 402.9185,
    "close": 411.6476,
    "volume": 95168400
  },
  {
    "date": "2025-12-19",
    "open": 416.2834,
    "high": 418.3046,
    "low": 404.8555,
    "close": 410.3818,
    "volume": 103305400
  },
  {
    "date": "2025-12-22",
    "open": 418.4114,
    "high": 426.0557,
    "low": 414.5252,
    "close": 417.4292,
    "volume": 86916100
  },
  {
    "date": "2025-12-23",
    "open": 415.9459,
    "high": 418.1302,
    "low": 410.3705,
    "close": 412.6823,
    "volume": 58223600
  },
  {
    "date": "2025-12-24",
    "open": 414.1236,
    "high": 416.1752,
    "low": 404.2215,
    "close": 411.5124,
    "volume": 41285400
  },
  {
    "date": "2025-12-26",
    "open": 411.7225,
    "high": 414.9978,
    "low": 402.041,
    "close": 403.2035,
    "volume": 58780700
  },
  {
    "date": "2025-12-29",
    "open": 398.378,
    "high": 398.7177,
    "low": 389.8838,
    "close": 390.4274,
    "volume": 66263000
  },
  {
    "date": "2025-12-30",
    "open": 391.6545,
    "high": 393.3788,
    "low": 385.4877,
    "close": 385.9974,
    "volume": 59238500
  },
  {
    "date": "2025-12-31",
    "open": 388.2597,
    "high": 388.6427,
    "low": 382.4711,
    "close": 382.8286,
    "volume": 49078000
  },
  {
    "date": "2026-01-02",
    "open": 389.6015,
    "high": 390.0611,
    "low": 370.4533,
    "close": 372.8107,
    "volume": 85535400
  },
  {
    "date": "2026-01-05",
    "open": 382.7447,
    "high": 390.9124,
    "low": 379.8228,
    "close": 385.8888,
    "volume": 67940800
  },
  {
    "date": "2026-01-06",
    "open": 381.0344,
    "high": 382.6307,
    "low": 366.0109,
    "close": 369.579,
    "volume": 89093800
  },
  {
    "date": "2026-01-07",
    "open": 372.9386,
    "high": 375.0518,
    "low": 368.9945,
    "close": 369.0971,
    "volume": 59828800
  },
  {
    "date": "2026-01-08",
    "open": 366.445,
    "high": 374.1526,
    "low": 363.4305,
    "close": 373.2191,
    "volume": 57041100
  },
  {
    "date": "2026-01-09",
    "open": 373.9536,
    "high": 385.1906,
    "low": 369.1843,
    "close": 381.7251,
    "volume": 67331500
  },
  {
    "date": "2026-01-12",
    "open": 379.5946,
    "high": 390.8388,
    "low": 376.8158,
    "close": 386.2448,
    "volume": 61649600
  },
  {
    "date": "2026-01-13",
    "open": 385.8754,
    "high": 387.2554,
    "low": 380.5184,
    "close": 383.3041,
    "volume": 53719200
  },
  {
    "date": "2026-01-14",
    "open": 380.3384,
    "high": 381.2832,
    "low": 372.9602,
    "close": 377.2377,
    "volume": 57259500
  },
  {
    "date": "2026-01-15",
    "open": 378.7719,
    "high": 382.4039,
    "low": 375.7838,
    "close": 376.5738,
    "volume": 49465800
  },
  {
    "date": "2026-01-16",
    "open": 378.5853,
    "high": 385.2612,
    "low": 374.933,
    "close": 376.8625,
    "volume": 60220600
  },
  {
    "date": "2026-01-20",
    "open": 368.8932,
    "high": 370.0703,
    "low": 358.6519,
    "close": 360.207,
    "volume": 63187300
  },
  {
    "date": "2026-01-21",
    "open": 359.5368,
    "high": 373.64,
    "low": 357.7974,
    "close": 367.8759,
    "volume": 68124000
  },
  {
    "date": "2026-01-22",
    "open": 372.7929,
    "high": 385.0777,
    "low": 370.6255,
    "close": 384.9577,
    "volume": 71546700
  },
  {
    "date": "2026-01-23",
    "open": 380.6421,
    "high": 384.8958,
    "low": 377.7582,
    "close": 382.0288,
    "volume": 56771400
  },
  {
    "date": "2026-01-26",
    "open": 375.2596,
    "high": 375.2933,
    "low": 366.2196,
    "close": 366.9955,
    "volume": 49397400
  },
  {
    "date": "2026-01-27",
    "open": 368.2992,
    "high": 368.3918,
    "low": 362.641,
    "close": 362.8178,
    "volume": 37733100
  },
  {
    "date": "2026-01-28",
    "open": 359.3966,
    "high": 364.6805,
    "low": 357.8905,
    "close": 359.0222,
    "volume": 54857400
  },
  {
    "date": "2026-01-29",
    "open": 365.5105,
    "high": 367.5392,
    "low": 346.1579,
    "close": 347.7776,
    "volume": 81686100
  },
  {
    "date": "2026-01-30",
    "open": 355.4735,
    "high": 367.6165,
    "low": 353.2589,
    "close": 359.7022,
    "volume": 82626100
  },
  {
    "date": "2026-02-02",
    "open": 355.5435,
    "high": 360.489,
    "low": 349.8131,
    "close": 355.9823,
    "volume": 58739500
  },
  {
    "date": "2026-02-03",
    "open": 359.59,
    "high": 363.226,
    "low": 350.623,
    "close": 357.6322,
    "volume": 56886500
  },
  {
    "date": "2026-02-04",
    "open": 355.8353,
    "high": 358.7466,
    "low": 337.826,
    "close": 343.6063,
    "volume": 74606900
  },
  {
    "date": "2026-02-05",
    "open": 336.4109,
    "high": 340.7154,
    "low": 328.3697,
    "close": 336.5719,
    "volume": 72819800
  },
  {
    "date": "2026-02-06",
    "open": 340.3587,
    "high": 351.9737,
    "low": 337.7096,
    "close": 349.0529,
    "volume": 62677100
  },
  {
    "date": "2026-02-09",
    "open": 346.624,
    "high": 356.2132,
    "low": 344.4085,
    "close": 352.89,
    "volume": 54484300
  },
  {
    "date": "2026-02-10",
    "open": 351.2081,
    "high": 358.9114,
    "low": 350.3008,
    "close": 357.1977,
    "volume": 64450200
  },
  {
    "date": "2026-02-11",
    "open": 359.9443,
    "high": 367.0009,
    "low": 353.2746,
    "close": 360.205,
    "volume": 57362000
  },
  {
    "date": "2026-02-12",
    "open": 362.3255,
    "high": 367.3188,
    "low": 348.6004,
    "close": 351.1855,
    "volume": 61933400
  },
  {
    "date": "2026-02-13",
    "open": 349.0852,
    "high": 357.3002,
    "low": 346.1952,
    "close": 351.7224,
    "volume": 51434100
  },
  {
    "date": "2026-02-17",
    "open": 347.9865,
    "high": 349.1342,
    "low": 337.9864,
    "close": 346.5266,
    "volume": 59678800
  },
  {
    "date": "2026-02-18",
    "open": 346.8741,
    "high": 351.7594,
    "low": 345.5831,
    "close": 347.0513,
    "volume": 45921400
  },
  {
    "date": "2026-02-19",
    "open": 345.4539,
    "high": 352.24,
    "low": 342.7903,
    "close": 349.2371,
    "volume": 51019600
  },
  {
    "date": "2026-02-20",
    "open": 346.9243,
    "high": 352.3623,
    "low": 344.5452,
    "close": 349.9152,
    "volume": 57912200
  },
  {
    "date": "2026-02-23",
    "open": 344.1478,
    "high": 344.4943,
    "low": 332.952,
    "close": 337.8443,
    "volume": 69680000
  },
  {
    "date": "2026-02-24",
    "open": 338.736,
    "high": 348.3343,
    "low": 337.159,
    "close": 347.1133,
    "volume": 58579500
  },
  {
    "date": "2026-02-25",
    "open": 350.0143,
    "high": 356.9695,
    "low": 350.0143,
    "close": 354.4728,
    "volume": 54809700
  },
  {
    "date": "2026-02-26",
    "open": 350.7527,
    "high": 352.7755,
    "low": 341.6457,
    "close": 345.8098,
    "volume": 53602500
  },
  {
    "date": "2026-02-27",
    "open": 341.3869,
    "high": 344.9283,
    "low": 337.2947,
    "close": 341.0226,
    "volume": 56890100
  },
  {
    "date": "2026-03-02",
    "open": 332.1584,
    "high": 344.0127,
    "low": 330.16,
    "close": 342.9753,
    "volume": 55088300
  },
  {
    "date": "2026-03-03",
    "open": 337.7624,
    "high": 338.8311,
    "low": 329.4699,
    "close": 335.4884,
    "volume": 62617300
  },
  {
    "date": "2026-03-04",
    "open": 342.6125,
    "high": 351.6375,
    "low": 339.7965,
    "close": 349.5793,
    "volume": 68305500
  },
  {
    "date": "2026-03-05",
    "open": 345.1213,
    "high": 351.1803,
    "low": 343.2735,
    "close": 348.5418,
    "volume": 51925900
  },
  {
    "date": "2026-03-06",
    "open": 342.9426,
    "high": 346.6125,
    "low": 339.6001,
    "close": 341.771,
    "volume": 63870200
  }
]