| [ | |
| { | |
| "date": "2025-12-05", | |
| "open": 13.45, | |
| "high": 13.66, | |
| "low": 13.45, | |
| "close": 13.66, | |
| "volume": 1415782 | |
| }, | |
| { | |
| "date": "2025-12-08", | |
| "open": 13.735, | |
| "high": 13.78, | |
| "low": 13.55, | |
| "close": 13.63, | |
| "volume": 1635619 | |
| }, | |
| { | |
| "date": "2025-12-09", | |
| "open": 13.63, | |
| "high": 13.66, | |
| "low": 13.385, | |
| "close": 13.42, | |
| "volume": 1293350 | |
| }, | |
| { | |
| "date": "2025-12-10", | |
| "open": 13.39, | |
| "high": 13.44, | |
| "low": 13.22, | |
| "close": 13.355, | |
| "volume": 1641276 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 13.275, | |
| "high": 13.655, | |
| "low": 13.275, | |
| "close": 13.64, | |
| "volume": 1982755 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 13.6, | |
| "high": 13.645, | |
| "low": 13.4, | |
| "close": 13.54, | |
| "volume": 1872108 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 13.48, | |
| "high": 13.545, | |
| "low": 13.29, | |
| "close": 13.29, | |
| "volume": 1248862 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 13.24, | |
| "high": 13.35, | |
| "low": 13.125, | |
| "close": 13.13, | |
| "volume": 1406781 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 13.13, | |
| "high": 13.345, | |
| "low": 13.07, | |
| "close": 13.18, | |
| "volume": 1748071 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 13.185, | |
| "high": 13.28, | |
| "low": 13.075, | |
| "close": 13.22, | |
| "volume": 1640938 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 13.25, | |
| "high": 13.495, | |
| "low": 13.245, | |
| "close": 13.42, | |
| "volume": 4296504 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 13.35, | |
| "high": 13.53, | |
| "low": 13.32, | |
| "close": 13.52, | |
| "volume": 1434327 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 13.44, | |
| "high": 13.515, | |
| "low": 13.32, | |
| "close": 13.34, | |
| "volume": 1139835 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 13.43, | |
| "high": 13.5, | |
| "low": 13.18, | |
| "close": 13.215, | |
| "volume": 969735 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 13.36, | |
| "high": 13.36, | |
| "low": 13.17, | |
| "close": 13.17, | |
| "volume": 758464 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 13.15, | |
| "high": 13.245, | |
| "low": 13.0, | |
| "close": 13.0, | |
| "volume": 975547 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 13.16, | |
| "high": 13.79, | |
| "low": 13.16, | |
| "close": 13.775, | |
| "volume": 1665619 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 13.745, | |
| "high": 13.8, | |
| "low": 13.47, | |
| "close": 13.71, | |
| "volume": 1371191 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 13.9, | |
| "high": 13.9, | |
| "low": 13.55, | |
| "close": 13.85, | |
| "volume": 3849729 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 13.93, | |
| "high": 14.58, | |
| "low": 13.895, | |
| "close": 14.54, | |
| "volume": 3834181 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 14.41, | |
| "high": 14.475, | |
| "low": 14.175, | |
| "close": 14.2, | |
| "volume": 7071613 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 14.2, | |
| "high": 14.27, | |
| "low": 14.16, | |
| "close": 14.2, | |
| "volume": 3724603 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 14.2, | |
| "high": 14.385, | |
| "low": 14.16, | |
| "close": 14.285, | |
| "volume": 2718467 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 14.22, | |
| "high": 14.64, | |
| "low": 14.22, | |
| "close": 14.64, | |
| "volume": 3344483 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 14.74, | |
| "high": 15.05, | |
| "low": 14.46, | |
| "close": 15.015, | |
| "volume": 3105721 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 14.89, | |
| "high": 15.0, | |
| "low": 14.875, | |
| "close": 14.895, | |
| "volume": 3368178 | |
| }, | |
| { | |
| "date": "2026-01-19", | |
| "open": 14.8, | |
| "high": 15.395, | |
| "low": 14.62, | |
| "close": 15.31, | |
| "volume": 2045966 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 15.16, | |
| "high": 15.205, | |
| "low": 14.635, | |
| "close": 14.78, | |
| "volume": 1980075 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 14.77, | |
| "high": 14.89, | |
| "low": 14.46, | |
| "close": 14.715, | |
| "volume": 5400233 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 14.98, | |
| "high": 15.165, | |
| "low": 14.755, | |
| "close": 14.825, | |
| "volume": 4983979 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 14.9, | |
| "high": 15.055, | |
| "low": 14.77, | |
| "close": 14.8, | |
| "volume": 2245786 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 14.73, | |
| "high": 14.875, | |
| "low": 14.73, | |
| "close": 14.79, | |
| "volume": 3560635 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 15.2, | |
| "high": 15.775, | |
| "low": 14.95, | |
| "close": 15.775, | |
| "volume": 11333748 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 15.6, | |
| "high": 16.005, | |
| "low": 15.6, | |
| "close": 15.65, | |
| "volume": 5451381 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 15.94, | |
| "high": 15.94, | |
| "low": 14.895, | |
| "close": 15.245, | |
| "volume": 5649962 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 15.24, | |
| "high": 15.38, | |
| "low": 14.87, | |
| "close": 14.915, | |
| "volume": 5641791 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 15.095, | |
| "high": 15.465, | |
| "low": 14.845, | |
| "close": 15.34, | |
| "volume": 6104011 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 15.7, | |
| "high": 15.855, | |
| "low": 15.605, | |
| "close": 15.605, | |
| "volume": 2710863 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 15.78, | |
| "high": 15.82, | |
| "low": 15.415, | |
| "close": 15.715, | |
| "volume": 3662980 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 15.63, | |
| "high": 15.785, | |
| "low": 15.325, | |
| "close": 15.33, | |
| "volume": 2262587 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 15.3, | |
| "high": 15.355, | |
| "low": 14.95, | |
| "close": 15.25, | |
| "volume": 3812333 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 15.44, | |
| "high": 15.555, | |
| "low": 14.61, | |
| "close": 14.905, | |
| "volume": 5262573 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 15.065, | |
| "high": 15.2, | |
| "low": 14.88, | |
| "close": 15.125, | |
| "volume": 2446731 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 14.755, | |
| "high": 15.105, | |
| "low": 14.7, | |
| "close": 15.07, | |
| "volume": 3257952 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 15.08, | |
| "high": 15.105, | |
| "low": 14.675, | |
| "close": 14.98, | |
| "volume": 5301008 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 14.795, | |
| "high": 14.975, | |
| "low": 14.31, | |
| "close": 14.56, | |
| "volume": 5058452 | |
| }, | |
| { | |
| "date": "2026-02-16", | |
| "open": 14.74, | |
| "high": 14.865, | |
| "low": 14.05, | |
| "close": 14.4, | |
| "volume": 4777319 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 14.3, | |
| "high": 14.4, | |
| "low": 13.88, | |
| "close": 14.0, | |
| "volume": 5537414 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 14.23, | |
| "high": 14.845, | |
| "low": 14.04, | |
| "close": 14.8, | |
| "volume": 4643761 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 14.63, | |
| "high": 14.71, | |
| "low": 14.15, | |
| "close": 14.395, | |
| "volume": 2435718 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 14.5, | |
| "high": 14.5, | |
| "low": 14.035, | |
| "close": 14.295, | |
| "volume": 2537607 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 14.32, | |
| "high": 14.32, | |
| "low": 13.6, | |
| "close": 13.7, | |
| "volume": 6345086 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 13.8, | |
| "high": 14.055, | |
| "low": 13.6, | |
| "close": 13.945, | |
| "volume": 5489965 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 14.1, | |
| "high": 14.355, | |
| "low": 14.0, | |
| "close": 14.355, | |
| "volume": 3406825 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 14.32, | |
| "high": 14.335, | |
| "low": 13.785, | |
| "close": 13.785, | |
| "volume": 7795710 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 13.21, | |
| "high": 13.425, | |
| "low": 13.06, | |
| "close": 13.34, | |
| "volume": 4427489 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 13.1, | |
| "high": 13.1, | |
| "low": 12.255, | |
| "close": 12.45, | |
| "volume": 6124465 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 12.345, | |
| "high": 13.365, | |
| "low": 12.345, | |
| "close": 13.27, | |
| "volume": 6753445 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 13.27, | |
| "high": 13.85, | |
| "low": 13.2, | |
| "close": 13.445, | |
| "volume": 5519187 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 13.37, | |
| "high": 13.375, | |
| "low": 12.735, | |
| "close": 12.95, | |
| "volume": 5043729 | |
| } | |
| ] |