| [ | |
| { | |
| "date": "2025-12-05", | |
| "open": 3.475, | |
| "high": 3.496, | |
| "low": 3.44, | |
| "close": 3.45, | |
| "volume": 4209028 | |
| }, | |
| { | |
| "date": "2025-12-08", | |
| "open": 3.467, | |
| "high": 3.478, | |
| "low": 3.447, | |
| "close": 3.455, | |
| "volume": 4471818 | |
| }, | |
| { | |
| "date": "2025-12-09", | |
| "open": 3.455, | |
| "high": 3.466, | |
| "low": 3.344, | |
| "close": 3.347, | |
| "volume": 9464710 | |
| }, | |
| { | |
| "date": "2025-12-10", | |
| "open": 3.368, | |
| "high": 3.369, | |
| "low": 3.334, | |
| "close": 3.365, | |
| "volume": 5692898 | |
| }, | |
| { | |
| "date": "2025-12-11", | |
| "open": 3.365, | |
| "high": 3.411, | |
| "low": 3.354, | |
| "close": 3.411, | |
| "volume": 5400192 | |
| }, | |
| { | |
| "date": "2025-12-12", | |
| "open": 3.445, | |
| "high": 3.445, | |
| "low": 3.401, | |
| "close": 3.439, | |
| "volume": 5325478 | |
| }, | |
| { | |
| "date": "2025-12-15", | |
| "open": 3.41, | |
| "high": 3.44, | |
| "low": 3.404, | |
| "close": 3.44, | |
| "volume": 8042315 | |
| }, | |
| { | |
| "date": "2025-12-16", | |
| "open": 3.412, | |
| "high": 3.435, | |
| "low": 3.392, | |
| "close": 3.415, | |
| "volume": 11201520 | |
| }, | |
| { | |
| "date": "2025-12-17", | |
| "open": 3.391, | |
| "high": 3.442, | |
| "low": 3.388, | |
| "close": 3.418, | |
| "volume": 11426212 | |
| }, | |
| { | |
| "date": "2025-12-18", | |
| "open": 3.428, | |
| "high": 3.461, | |
| "low": 3.41, | |
| "close": 3.45, | |
| "volume": 8613078 | |
| }, | |
| { | |
| "date": "2025-12-19", | |
| "open": 3.487, | |
| "high": 3.51, | |
| "low": 3.461, | |
| "close": 3.494, | |
| "volume": 11698393 | |
| }, | |
| { | |
| "date": "2025-12-22", | |
| "open": 3.484, | |
| "high": 3.62, | |
| "low": 3.471, | |
| "close": 3.62, | |
| "volume": 5513733 | |
| }, | |
| { | |
| "date": "2025-12-23", | |
| "open": 3.591, | |
| "high": 3.655, | |
| "low": 3.591, | |
| "close": 3.645, | |
| "volume": 5446024 | |
| }, | |
| { | |
| "date": "2025-12-29", | |
| "open": 3.614, | |
| "high": 3.628, | |
| "low": 3.575, | |
| "close": 3.6, | |
| "volume": 3233557 | |
| }, | |
| { | |
| "date": "2025-12-30", | |
| "open": 3.62, | |
| "high": 3.62, | |
| "low": 3.584, | |
| "close": 3.586, | |
| "volume": 2625004 | |
| }, | |
| { | |
| "date": "2025-12-31", | |
| "open": 3.58, | |
| "high": 3.597, | |
| "low": 3.58, | |
| "close": 3.58, | |
| "volume": 2290230 | |
| }, | |
| { | |
| "date": "2026-01-02", | |
| "open": 3.58, | |
| "high": 3.709, | |
| "low": 3.58, | |
| "close": 3.701, | |
| "volume": 4342866 | |
| }, | |
| { | |
| "date": "2026-01-05", | |
| "open": 3.701, | |
| "high": 3.748, | |
| "low": 3.687, | |
| "close": 3.748, | |
| "volume": 3639557 | |
| }, | |
| { | |
| "date": "2026-01-07", | |
| "open": 3.799, | |
| "high": 3.808, | |
| "low": 3.71, | |
| "close": 3.79, | |
| "volume": 117596223 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 3.779, | |
| "high": 3.878, | |
| "low": 3.778, | |
| "close": 3.84, | |
| "volume": 86260059 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 3.831, | |
| "high": 3.95, | |
| "low": 3.73, | |
| "close": 3.86, | |
| "volume": 83213750 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 3.879, | |
| "high": 3.997, | |
| "low": 3.835, | |
| "close": 3.997, | |
| "volume": 15050948 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 3.997, | |
| "high": 4.01, | |
| "low": 3.961, | |
| "close": 3.99, | |
| "volume": 9002905 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 3.962, | |
| "high": 3.962, | |
| "low": 3.876, | |
| "close": 3.908, | |
| "volume": 8364576 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 3.91, | |
| "high": 3.971, | |
| "low": 3.882, | |
| "close": 3.942, | |
| "volume": 7534149 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 3.93, | |
| "high": 3.987, | |
| "low": 3.908, | |
| "close": 3.979, | |
| "volume": 6943393 | |
| }, | |
| { | |
| "date": "2026-01-19", | |
| "open": 3.911, | |
| "high": 4.0, | |
| "low": 3.891, | |
| "close": 3.97, | |
| "volume": 6385390 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 3.95, | |
| "high": 3.95, | |
| "low": 3.808, | |
| "close": 3.838, | |
| "volume": 8949484 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 3.845, | |
| "high": 3.86, | |
| "low": 3.782, | |
| "close": 3.846, | |
| "volume": 6163724 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 3.908, | |
| "high": 3.968, | |
| "low": 3.903, | |
| "close": 3.95, | |
| "volume": 5934299 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 3.974, | |
| "high": 3.975, | |
| "low": 3.88, | |
| "close": 3.887, | |
| "volume": 3817987 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 3.87, | |
| "high": 3.995, | |
| "low": 3.841, | |
| "close": 3.995, | |
| "volume": 9618542 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 4.0, | |
| "high": 4.143, | |
| "low": 3.99, | |
| "close": 4.143, | |
| "volume": 20306796 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 4.172, | |
| "high": 4.266, | |
| "low": 4.15, | |
| "close": 4.198, | |
| "volume": 38130930 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 4.232, | |
| "high": 4.28, | |
| "low": 4.02, | |
| "close": 4.02, | |
| "volume": 23858371 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 4.06, | |
| "high": 4.096, | |
| "low": 4.002, | |
| "close": 4.05, | |
| "volume": 9648350 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 4.058, | |
| "high": 4.3, | |
| "low": 4.043, | |
| "close": 4.3, | |
| "volume": 10182126 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 4.34, | |
| "high": 4.489, | |
| "low": 4.338, | |
| "close": 4.365, | |
| "volume": 12554043 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 4.4, | |
| "high": 4.477, | |
| "low": 4.33, | |
| "close": 4.46, | |
| "volume": 12526411 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 4.372, | |
| "high": 4.409, | |
| "low": 4.29, | |
| "close": 4.33, | |
| "volume": 15337438 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 4.33, | |
| "high": 4.43, | |
| "low": 4.18, | |
| "close": 4.43, | |
| "volume": 12161106 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 4.467, | |
| "high": 4.467, | |
| "low": 4.143, | |
| "close": 4.186, | |
| "volume": 12313944 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 4.24, | |
| "high": 4.27, | |
| "low": 4.128, | |
| "close": 4.177, | |
| "volume": 7804575 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 4.125, | |
| "high": 4.18, | |
| "low": 4.01, | |
| "close": 4.023, | |
| "volume": 12386121 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 4.07, | |
| "high": 4.125, | |
| "low": 3.999, | |
| "close": 3.999, | |
| "volume": 8108102 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 3.96, | |
| "high": 3.984, | |
| "low": 3.87, | |
| "close": 3.87, | |
| "volume": 11190611 | |
| }, | |
| { | |
| "date": "2026-02-16", | |
| "open": 3.9, | |
| "high": 3.926, | |
| "low": 3.812, | |
| "close": 3.812, | |
| "volume": 10622915 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 3.838, | |
| "high": 3.847, | |
| "low": 3.709, | |
| "close": 3.72, | |
| "volume": 13119490 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 3.78, | |
| "high": 3.892, | |
| "low": 3.771, | |
| "close": 3.891, | |
| "volume": 10919945 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 3.89, | |
| "high": 3.89, | |
| "low": 3.72, | |
| "close": 3.72, | |
| "volume": 8779149 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 3.712, | |
| "high": 3.742, | |
| "low": 3.656, | |
| "close": 3.742, | |
| "volume": 11583990 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 3.74, | |
| "high": 3.748, | |
| "low": 3.607, | |
| "close": 3.607, | |
| "volume": 16944326 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 3.607, | |
| "high": 3.758, | |
| "low": 3.607, | |
| "close": 3.719, | |
| "volume": 10100098 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 3.73, | |
| "high": 3.775, | |
| "low": 3.68, | |
| "close": 3.75, | |
| "volume": 10122964 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 3.72, | |
| "high": 3.829, | |
| "low": 3.685, | |
| "close": 3.72, | |
| "volume": 71520047 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 3.57, | |
| "high": 3.692, | |
| "low": 3.5, | |
| "close": 3.5, | |
| "volume": 14139497 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 3.4, | |
| "high": 3.418, | |
| "low": 3.18, | |
| "close": 3.21, | |
| "volume": 25658443 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 3.21, | |
| "high": 3.519, | |
| "low": 3.21, | |
| "close": 3.488, | |
| "volume": 20109062 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 3.46, | |
| "high": 3.68, | |
| "low": 3.439, | |
| "close": 3.58, | |
| "volume": 17305628 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 3.54, | |
| "high": 3.6, | |
| "low": 3.411, | |
| "close": 3.433, | |
| "volume": 9957340 | |
| } | |
| ] |