| [ | |
| { | |
| "date": "2025-12-05", | |
| "open": 7.04, | |
| "high": 7.05, | |
| "low": 7.01, | |
| "close": 7.02, | |
| "volume": 23835 | |
| }, | |
| { | |
| "date": "2025-12-08", | |
| "open": 7.0, | |
| "high": 7.1, | |
| "low": 7.0, | |
| "close": 7.04, | |
| "volume": 72172 | |
| }, | |
| { | |
| "date": "2025-12-09", | |
| "open": 7.05, | |
| "high": 7.07, | |
| "low": 6.92, | |
| "close": 6.92, | |
| "volume": 50070 | |
| }, | |
| { | |
| "date": "2025-12-10", | |
| "open": 7.04, | |
| "high": 7.04, | |
| "low": 6.88, | |
| "close": 7.04, | |
| "volume": 19614 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 7.04, | |
| "high": 7.18, | |
| "low": 7.02, | |
| "close": 7.18, | |
| "volume": 54963 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 7.15, | |
| "high": 7.22, | |
| "low": 7.11, | |
| "close": 7.22, | |
| "volume": 17933 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 7.21, | |
| "high": 7.21, | |
| "low": 6.92, | |
| "close": 7.14, | |
| "volume": 160882 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 7.17, | |
| "high": 7.17, | |
| "low": 6.92, | |
| "close": 7.08, | |
| "volume": 87967 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 7.07, | |
| "high": 7.07, | |
| "low": 6.95, | |
| "close": 7.0, | |
| "volume": 25274 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 6.99, | |
| "high": 7.01, | |
| "low": 6.9, | |
| "close": 6.98, | |
| "volume": 47648 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 7.04, | |
| "high": 7.04, | |
| "low": 6.9, | |
| "close": 6.9, | |
| "volume": 83029 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 6.84, | |
| "high": 7.0, | |
| "low": 6.78, | |
| "close": 7.0, | |
| "volume": 60602 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 7.0, | |
| "high": 7.05, | |
| "low": 6.92, | |
| "close": 6.98, | |
| "volume": 23182 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 6.98, | |
| "high": 7.04, | |
| "low": 6.9, | |
| "close": 7.04, | |
| "volume": 24333 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 7.0, | |
| "high": 7.09, | |
| "low": 6.97, | |
| "close": 7.09, | |
| "volume": 16669 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 7.01, | |
| "high": 7.06, | |
| "low": 6.93, | |
| "close": 7.06, | |
| "volume": 43544 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 7.11, | |
| "high": 7.12, | |
| "low": 7.04, | |
| "close": 7.05, | |
| "volume": 9904 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 7.08, | |
| "high": 7.16, | |
| "low": 7.04, | |
| "close": 7.16, | |
| "volume": 10157 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 7.16, | |
| "high": 7.2, | |
| "low": 7.11, | |
| "close": 7.2, | |
| "volume": 21575 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 7.2, | |
| "high": 7.22, | |
| "low": 7.12, | |
| "close": 7.12, | |
| "volume": 19618 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 7.14, | |
| "high": 7.14, | |
| "low": 7.04, | |
| "close": 7.1, | |
| "volume": 7826 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 7.09, | |
| "high": 7.09, | |
| "low": 6.95, | |
| "close": 6.95, | |
| "volume": 33230 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 6.96, | |
| "high": 6.99, | |
| "low": 6.92, | |
| "close": 6.95, | |
| "volume": 10545 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 7.01, | |
| "high": 7.01, | |
| "low": 6.89, | |
| "close": 7.0, | |
| "volume": 35374 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 6.99, | |
| "high": 6.99, | |
| "low": 6.89, | |
| "close": 6.92, | |
| "volume": 25942 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 6.92, | |
| "high": 6.98, | |
| "low": 6.89, | |
| "close": 6.95, | |
| "volume": 25315 | |
| }, | |
| { | |
| "date": "2026-01-19", | |
| "open": 6.97, | |
| "high": 6.97, | |
| "low": 6.84, | |
| "close": 6.84, | |
| "volume": 50277 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 6.86, | |
| "high": 6.88, | |
| "low": 6.78, | |
| "close": 6.78, | |
| "volume": 29792 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 6.74, | |
| "high": 6.79, | |
| "low": 6.72, | |
| "close": 6.72, | |
| "volume": 41739 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 6.72, | |
| "high": 6.98, | |
| "low": 6.72, | |
| "close": 6.98, | |
| "volume": 22662 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 6.97, | |
| "high": 7.09, | |
| "low": 6.92, | |
| "close": 7.09, | |
| "volume": 27948 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 7.09, | |
| "high": 7.09, | |
| "low": 7.0, | |
| "close": 7.0, | |
| "volume": 13080 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 7.06, | |
| "high": 7.09, | |
| "low": 6.93, | |
| "close": 7.03, | |
| "volume": 12898 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 7.05, | |
| "high": 7.05, | |
| "low": 6.85, | |
| "close": 6.97, | |
| "volume": 31664 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 6.87, | |
| "high": 7.05, | |
| "low": 6.87, | |
| "close": 7.04, | |
| "volume": 18443 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 7.0, | |
| "high": 7.04, | |
| "low": 6.94, | |
| "close": 7.04, | |
| "volume": 14332 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 6.99, | |
| "high": 7.04, | |
| "low": 6.92, | |
| "close": 7.04, | |
| "volume": 13830 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 7.0, | |
| "high": 7.07, | |
| "low": 6.96, | |
| "close": 7.03, | |
| "volume": 24253 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 7.0, | |
| "high": 7.08, | |
| "low": 6.93, | |
| "close": 7.08, | |
| "volume": 23806 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 7.08, | |
| "high": 7.08, | |
| "low": 6.93, | |
| "close": 6.95, | |
| "volume": 26779 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 6.93, | |
| "high": 6.95, | |
| "low": 6.82, | |
| "close": 6.95, | |
| "volume": 37106 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 6.99, | |
| "high": 6.99, | |
| "low": 6.88, | |
| "close": 6.92, | |
| "volume": 19754 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 6.92, | |
| "high": 6.92, | |
| "low": 6.82, | |
| "close": 6.92, | |
| "volume": 15479 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 6.9, | |
| "high": 6.93, | |
| "low": 6.81, | |
| "close": 6.93, | |
| "volume": 15060 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 6.96, | |
| "high": 7.02, | |
| "low": 6.96, | |
| "close": 7.02, | |
| "volume": 12360 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 6.93, | |
| "high": 6.95, | |
| "low": 6.85, | |
| "close": 6.91, | |
| "volume": 19452 | |
| }, | |
| { | |
| "date": "2026-02-16", | |
| "open": 6.97, | |
| "high": 6.97, | |
| "low": 6.84, | |
| "close": 6.92, | |
| "volume": 12315 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 6.91, | |
| "high": 6.91, | |
| "low": 6.79, | |
| "close": 6.91, | |
| "volume": 9982 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 6.83, | |
| "high": 6.96, | |
| "low": 6.83, | |
| "close": 6.96, | |
| "volume": 16181 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 6.95, | |
| "high": 6.99, | |
| "low": 6.83, | |
| "close": 6.87, | |
| "volume": 13074 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 6.85, | |
| "high": 6.87, | |
| "low": 6.81, | |
| "close": 6.84, | |
| "volume": 12502 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 6.84, | |
| "high": 6.84, | |
| "low": 6.7, | |
| "close": 6.71, | |
| "volume": 21598 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 6.7, | |
| "high": 6.75, | |
| "low": 6.67, | |
| "close": 6.7, | |
| "volume": 16793 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 6.68, | |
| "high": 6.87, | |
| "low": 6.68, | |
| "close": 6.86, | |
| "volume": 8007 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 6.9, | |
| "high": 6.92, | |
| "low": 6.82, | |
| "close": 6.83, | |
| "volume": 37723 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 6.63, | |
| "high": 6.78, | |
| "low": 6.6, | |
| "close": 6.69, | |
| "volume": 26782 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 6.67, | |
| "high": 6.67, | |
| "low": 6.44, | |
| "close": 6.56, | |
| "volume": 35316 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 6.56, | |
| "high": 6.65, | |
| "low": 6.45, | |
| "close": 6.58, | |
| "volume": 37078 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 6.59, | |
| "high": 6.66, | |
| "low": 6.22, | |
| "close": 6.39, | |
| "volume": 50524 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 6.4, | |
| "high": 6.42, | |
| "low": 6.28, | |
| "close": 6.31, | |
| "volume": 33267 | |
| } | |
| ] |