| [ | |
| { | |
| "date": "2025-11-28", | |
| "open": 3.462, | |
| "high": 3.473, | |
| "low": 3.397, | |
| "close": 3.407, | |
| "volume": 2952120 | |
| }, | |
| { | |
| "date": "2025-12-01", | |
| "open": 3.418, | |
| "high": 3.539, | |
| "low": 3.404, | |
| "close": 3.539, | |
| "volume": 6093764 | |
| }, | |
| { | |
| "date": "2025-12-02", | |
| "open": 3.539, | |
| "high": 3.585, | |
| "low": 3.524, | |
| "close": 3.585, | |
| "volume": 10385060 | |
| }, | |
| { | |
| "date": "2025-12-03", | |
| "open": 3.585, | |
| "high": 3.585, | |
| "low": 3.47, | |
| "close": 3.477, | |
| "volume": 6163715 | |
| }, | |
| { | |
| "date": "2025-12-04", | |
| "open": 3.526, | |
| "high": 3.526, | |
| "low": 3.417, | |
| "close": 3.482, | |
| "volume": 6138944 | |
| }, | |
| { | |
| "date": "2025-12-05", | |
| "open": 3.499, | |
| "high": 3.525, | |
| "low": 3.476, | |
| "close": 3.525, | |
| "volume": 6366298 | |
| }, | |
| { | |
| "date": "2025-12-08", | |
| "open": 3.525, | |
| "high": 3.588, | |
| "low": 3.48, | |
| "close": 3.574, | |
| "volume": 5865030 | |
| }, | |
| { | |
| "date": "2026-01-08", | |
| "open": 3.61, | |
| "high": 3.786, | |
| "low": 3.603, | |
| "close": 3.786, | |
| "volume": 16167190 | |
| }, | |
| { | |
| "date": "2026-01-09", | |
| "open": 3.74, | |
| "high": 3.818, | |
| "low": 3.704, | |
| "close": 3.76, | |
| "volume": 9096036 | |
| }, | |
| { | |
| "date": "2026-01-12", | |
| "open": 3.76, | |
| "high": 3.838, | |
| "low": 3.73, | |
| "close": 3.808, | |
| "volume": 7777821 | |
| }, | |
| { | |
| "date": "2026-01-13", | |
| "open": 3.81, | |
| "high": 3.828, | |
| "low": 3.757, | |
| "close": 3.79, | |
| "volume": 6644326 | |
| }, | |
| { | |
| "date": "2026-01-14", | |
| "open": 3.772, | |
| "high": 3.836, | |
| "low": 3.761, | |
| "close": 3.8, | |
| "volume": 6782371 | |
| }, | |
| { | |
| "date": "2026-01-15", | |
| "open": 3.8, | |
| "high": 3.902, | |
| "low": 3.792, | |
| "close": 3.885, | |
| "volume": 11099117 | |
| }, | |
| { | |
| "date": "2026-01-16", | |
| "open": 3.88, | |
| "high": 3.978, | |
| "low": 3.864, | |
| "close": 3.965, | |
| "volume": 14237648 | |
| }, | |
| { | |
| "date": "2026-01-19", | |
| "open": 3.965, | |
| "high": 4.06, | |
| "low": 3.883, | |
| "close": 4.059, | |
| "volume": 12029123 | |
| }, | |
| { | |
| "date": "2026-01-20", | |
| "open": 4.016, | |
| "high": 4.018, | |
| "low": 3.89, | |
| "close": 3.92, | |
| "volume": 14974818 | |
| }, | |
| { | |
| "date": "2026-01-21", | |
| "open": 3.969, | |
| "high": 3.984, | |
| "low": 3.882, | |
| "close": 3.968, | |
| "volume": 16425041 | |
| }, | |
| { | |
| "date": "2026-01-22", | |
| "open": 4.07, | |
| "high": 4.13, | |
| "low": 3.985, | |
| "close": 4.05, | |
| "volume": 10643800 | |
| }, | |
| { | |
| "date": "2026-01-23", | |
| "open": 4.033, | |
| "high": 4.083, | |
| "low": 3.997, | |
| "close": 4.016, | |
| "volume": 11294734 | |
| }, | |
| { | |
| "date": "2026-01-26", | |
| "open": 4.0, | |
| "high": 4.097, | |
| "low": 4.0, | |
| "close": 4.05, | |
| "volume": 7001495 | |
| }, | |
| { | |
| "date": "2026-01-27", | |
| "open": 4.099, | |
| "high": 4.223, | |
| "low": 4.075, | |
| "close": 4.223, | |
| "volume": 18972241 | |
| }, | |
| { | |
| "date": "2026-01-28", | |
| "open": 4.24, | |
| "high": 4.36, | |
| "low": 4.232, | |
| "close": 4.328, | |
| "volume": 29533961 | |
| }, | |
| { | |
| "date": "2026-01-29", | |
| "open": 4.304, | |
| "high": 4.392, | |
| "low": 4.174, | |
| "close": 4.187, | |
| "volume": 21634696 | |
| }, | |
| { | |
| "date": "2026-01-30", | |
| "open": 4.2, | |
| "high": 4.229, | |
| "low": 4.135, | |
| "close": 4.135, | |
| "volume": 12105721 | |
| }, | |
| { | |
| "date": "2026-02-02", | |
| "open": 4.16, | |
| "high": 4.223, | |
| "low": 4.081, | |
| "close": 4.198, | |
| "volume": 23591901 | |
| }, | |
| { | |
| "date": "2026-02-03", | |
| "open": 4.29, | |
| "high": 4.36, | |
| "low": 4.16, | |
| "close": 4.169, | |
| "volume": 10446524 | |
| }, | |
| { | |
| "date": "2026-02-04", | |
| "open": 4.219, | |
| "high": 4.3, | |
| "low": 4.181, | |
| "close": 4.271, | |
| "volume": 11360202 | |
| }, | |
| { | |
| "date": "2026-02-05", | |
| "open": 4.25, | |
| "high": 4.25, | |
| "low": 4.085, | |
| "close": 4.12, | |
| "volume": 8713668 | |
| }, | |
| { | |
| "date": "2026-02-06", | |
| "open": 4.17, | |
| "high": 4.198, | |
| "low": 4.05, | |
| "close": 4.185, | |
| "volume": 9771150 | |
| }, | |
| { | |
| "date": "2026-02-09", | |
| "open": 4.22, | |
| "high": 4.259, | |
| "low": 4.068, | |
| "close": 4.146, | |
| "volume": 7846347 | |
| }, | |
| { | |
| "date": "2026-02-10", | |
| "open": 4.188, | |
| "high": 4.222, | |
| "low": 4.126, | |
| "close": 4.126, | |
| "volume": 6665920 | |
| }, | |
| { | |
| "date": "2026-02-11", | |
| "open": 4.102, | |
| "high": 4.145, | |
| "low": 4.033, | |
| "close": 4.052, | |
| "volume": 7150843 | |
| }, | |
| { | |
| "date": "2026-02-12", | |
| "open": 4.15, | |
| "high": 4.2, | |
| "low": 4.1, | |
| "close": 4.19, | |
| "volume": 8066095 | |
| }, | |
| { | |
| "date": "2026-02-13", | |
| "open": 4.122, | |
| "high": 4.158, | |
| "low": 3.959, | |
| "close": 3.959, | |
| "volume": 11485981 | |
| }, | |
| { | |
| "date": "2026-02-16", | |
| "open": 4.0, | |
| "high": 4.045, | |
| "low": 3.898, | |
| "close": 3.937, | |
| "volume": 11659104 | |
| }, | |
| { | |
| "date": "2026-02-17", | |
| "open": 3.94, | |
| "high": 3.963, | |
| "low": 3.88, | |
| "close": 3.907, | |
| "volume": 6836244 | |
| }, | |
| { | |
| "date": "2026-02-18", | |
| "open": 3.98, | |
| "high": 4.12, | |
| "low": 3.935, | |
| "close": 4.082, | |
| "volume": 11674218 | |
| }, | |
| { | |
| "date": "2026-02-19", | |
| "open": 4.05, | |
| "high": 4.066, | |
| "low": 3.961, | |
| "close": 3.98, | |
| "volume": 10089661 | |
| }, | |
| { | |
| "date": "2026-02-20", | |
| "open": 4.049, | |
| "high": 4.049, | |
| "low": 3.909, | |
| "close": 3.941, | |
| "volume": 9768402 | |
| }, | |
| { | |
| "date": "2026-02-24", | |
| "open": 3.95, | |
| "high": 3.971, | |
| "low": 3.806, | |
| "close": 3.825, | |
| "volume": 15343467 | |
| }, | |
| { | |
| "date": "2026-02-25", | |
| "open": 3.9, | |
| "high": 3.907, | |
| "low": 3.85, | |
| "close": 3.88, | |
| "volume": 12523108 | |
| }, | |
| { | |
| "date": "2026-02-26", | |
| "open": 3.979, | |
| "high": 3.979, | |
| "low": 3.809, | |
| "close": 3.921, | |
| "volume": 12173491 | |
| }, | |
| { | |
| "date": "2026-02-27", | |
| "open": 3.92, | |
| "high": 3.992, | |
| "low": 3.89, | |
| "close": 3.92, | |
| "volume": 17967862 | |
| }, | |
| { | |
| "date": "2026-03-02", | |
| "open": 3.67, | |
| "high": 3.799, | |
| "low": 3.656, | |
| "close": 3.7, | |
| "volume": 11166462 | |
| }, | |
| { | |
| "date": "2026-03-03", | |
| "open": 3.59, | |
| "high": 3.59, | |
| "low": 3.379, | |
| "close": 3.411, | |
| "volume": 23423751 | |
| }, | |
| { | |
| "date": "2026-03-04", | |
| "open": 3.384, | |
| "high": 3.69, | |
| "low": 3.384, | |
| "close": 3.673, | |
| "volume": 20729832 | |
| }, | |
| { | |
| "date": "2026-03-05", | |
| "open": 3.673, | |
| "high": 3.829, | |
| "low": 3.626, | |
| "close": 3.687, | |
| "volume": 10713428 | |
| }, | |
| { | |
| "date": "2026-03-06", | |
| "open": 3.7, | |
| "high": 3.7, | |
| "low": 3.465, | |
| "close": 3.572, | |
| "volume": 11485509 | |
| } | |
| ] |