| [ | |
| { | |
| "date": "2025-12-05", | |
| "open": 6.23, | |
| "high": 6.32, | |
| "low": 6.23, | |
| "close": 6.3, | |
| "volume": 80225 | |
| }, | |
| { | |
| "date": "2025-12-08", | |
| "open": 6.31, | |
| "high": 6.33, | |
| "low": 6.26, | |
| "close": 6.3, | |
| "volume": 322883 | |
| }, | |
| { | |
| "date": "2025-12-09", | |
| "open": 6.3, | |
| "high": 6.42, | |
| "low": 6.3, | |
| "close": 6.38, | |
| "volume": 229486 | |
| }, | |
| { | |
| "date": "2025-12-10", | |
| "open": 6.38, | |
| "high": 6.38, | |
| "low": 6.24, | |
| "close": 6.24, | |
| "volume": 61479 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 6.24, | |
| "high": 6.26, | |
| "low": 6.21, | |
| "close": 6.22, | |
| "volume": 14497 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 6.22, | |
| "high": 6.24, | |
| "low": 6.17, | |
| "close": 6.22, | |
| "volume": 22992 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 6.2, | |
| "high": 6.23, | |
| "low": 6.15, | |
| "close": 6.15, | |
| "volume": 24399 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 6.14, | |
| "high": 6.2, | |
| "low": 6.1, | |
| "close": 6.11, | |
| "volume": 56365 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 6.25, | |
| "high": 6.25, | |
| "low": 6.14, | |
| "close": 6.16, | |
| "volume": 20005 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 6.09, | |
| "high": 6.25, | |
| "low": 6.09, | |
| "close": 6.19, | |
| "volume": 35152 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 6.24, | |
| "high": 6.25, | |
| "low": 6.11, | |
| "close": 6.14, | |
| "volume": 98250 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 6.23, | |
| "high": 6.28, | |
| "low": 6.2, | |
| "close": 6.26, | |
| "volume": 41435 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 6.29, | |
| "high": 6.31, | |
| "low": 6.21, | |
| "close": 6.29, | |
| "volume": 78021 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 6.25, | |
| "high": 6.31, | |
| "low": 6.23, | |
| "close": 6.31, | |
| "volume": 18432 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 6.26, | |
| "high": 6.32, | |
| "low": 6.26, | |
| "close": 6.31, | |
| "volume": 34540 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 6.31, | |
| "high": 6.34, | |
| "low": 6.3, | |
| "close": 6.32, | |
| "volume": 30129 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 6.34, | |
| "high": 6.36, | |
| "low": 6.28, | |
| "close": 6.31, | |
| "volume": 45530 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 6.22, | |
| "high": 6.31, | |
| "low": 6.16, | |
| "close": 6.18, | |
| "volume": 74831 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 6.29, | |
| "high": 6.29, | |
| "low": 6.19, | |
| "close": 6.21, | |
| "volume": 15566 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 6.21, | |
| "high": 6.22, | |
| "low": 6.06, | |
| "close": 6.12, | |
| "volume": 37604 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 6.12, | |
| "high": 6.13, | |
| "low": 6.01, | |
| "close": 6.03, | |
| "volume": 53479 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 6.09, | |
| "high": 6.12, | |
| "low": 6.06, | |
| "close": 6.06, | |
| "volume": 26343 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 6.12, | |
| "high": 6.15, | |
| "low": 6.06, | |
| "close": 6.08, | |
| "volume": 25059 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 6.11, | |
| "high": 6.12, | |
| "low": 6.08, | |
| "close": 6.08, | |
| "volume": 10765 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 6.14, | |
| "high": 6.16, | |
| "low": 6.02, | |
| "close": 6.06, | |
| "volume": 44971 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 6.1, | |
| "high": 6.11, | |
| "low": 6.01, | |
| "close": 6.05, | |
| "volume": 46655 | |
| }, | |
| { | |
| "date": "2026-01-19", | |
| "open": 6.02, | |
| "high": 6.12, | |
| "low": 6.0, | |
| "close": 6.1, | |
| "volume": 27607 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 6.1, | |
| "high": 6.12, | |
| "low": 6.02, | |
| "close": 6.04, | |
| "volume": 80859 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 6.04, | |
| "high": 6.09, | |
| "low": 6.0, | |
| "close": 6.05, | |
| "volume": 21309 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 6.09, | |
| "high": 6.1, | |
| "low": 6.03, | |
| "close": 6.03, | |
| "volume": 52981 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 6.03, | |
| "high": 6.03, | |
| "low": 5.92, | |
| "close": 5.92, | |
| "volume": 43123 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 5.92, | |
| "high": 6.0, | |
| "low": 5.86, | |
| "close": 5.95, | |
| "volume": 40415 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 5.95, | |
| "high": 5.96, | |
| "low": 5.88, | |
| "close": 5.9, | |
| "volume": 77286 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 5.86, | |
| "high": 5.94, | |
| "low": 5.86, | |
| "close": 5.92, | |
| "volume": 17141 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 5.92, | |
| "high": 5.93, | |
| "low": 5.86, | |
| "close": 5.93, | |
| "volume": 34032 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 5.9, | |
| "high": 5.93, | |
| "low": 5.84, | |
| "close": 5.87, | |
| "volume": 11194 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 5.93, | |
| "high": 5.93, | |
| "low": 5.84, | |
| "close": 5.87, | |
| "volume": 16910 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 5.87, | |
| "high": 5.9, | |
| "low": 5.82, | |
| "close": 5.88, | |
| "volume": 15153 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 5.81, | |
| "high": 5.91, | |
| "low": 5.81, | |
| "close": 5.88, | |
| "volume": 18466 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 5.88, | |
| "high": 5.9, | |
| "low": 5.84, | |
| "close": 5.84, | |
| "volume": 22428 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 5.85, | |
| "high": 5.87, | |
| "low": 5.72, | |
| "close": 5.79, | |
| "volume": 31218 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 5.86, | |
| "high": 5.95, | |
| "low": 5.76, | |
| "close": 5.86, | |
| "volume": 60555 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 5.89, | |
| "high": 5.98, | |
| "low": 5.88, | |
| "close": 5.94, | |
| "volume": 25688 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 5.94, | |
| "high": 5.99, | |
| "low": 5.83, | |
| "close": 5.96, | |
| "volume": 50401 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 5.98, | |
| "high": 6.12, | |
| "low": 5.94, | |
| "close": 6.08, | |
| "volume": 78058 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 6.05, | |
| "high": 6.14, | |
| "low": 6.02, | |
| "close": 6.13, | |
| "volume": 45153 | |
| }, | |
| { | |
| "date": "2026-02-16", | |
| "open": 6.14, | |
| "high": 6.18, | |
| "low": 6.02, | |
| "close": 6.14, | |
| "volume": 31447 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 6.14, | |
| "high": 6.14, | |
| "low": 6.08, | |
| "close": 6.11, | |
| "volume": 29849 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 6.15, | |
| "high": 6.25, | |
| "low": 6.15, | |
| "close": 6.22, | |
| "volume": 84779 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 6.25, | |
| "high": 6.36, | |
| "low": 6.19, | |
| "close": 6.35, | |
| "volume": 306358 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 6.3, | |
| "high": 6.4, | |
| "low": 6.23, | |
| "close": 6.36, | |
| "volume": 108497 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 6.37, | |
| "high": 6.48, | |
| "low": 6.35, | |
| "close": 6.48, | |
| "volume": 39300 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 6.45, | |
| "high": 6.55, | |
| "low": 6.44, | |
| "close": 6.54, | |
| "volume": 78610 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 6.55, | |
| "high": 6.75, | |
| "low": 6.54, | |
| "close": 6.7, | |
| "volume": 96856 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 6.73, | |
| "high": 6.9, | |
| "low": 6.7, | |
| "close": 6.85, | |
| "volume": 148171 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 6.69, | |
| "high": 6.95, | |
| "low": 6.65, | |
| "close": 6.95, | |
| "volume": 231526 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 6.8, | |
| "high": 6.95, | |
| "low": 6.77, | |
| "close": 6.85, | |
| "volume": 86648 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 6.8, | |
| "high": 6.99, | |
| "low": 6.8, | |
| "close": 6.99, | |
| "volume": 127460 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 7.0, | |
| "high": 7.05, | |
| "low": 6.83, | |
| "close": 6.99, | |
| "volume": 137236 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 6.92, | |
| "high": 7.02, | |
| "low": 6.91, | |
| "close": 7.0, | |
| "volume": 63822 | |
| } | |
| ] |