[{"date":"2025-10-01","o":0.115,"h":0.1175,"l":0.11,"c":0.11,"v":544884,"source":"yahoo"},{"date":"2025-10-02","o":0.115,"h":0.115,"l":0.11,"c":0.11,"v":67374,"source":"yahoo"},{"date":"2025-10-03","o":0.115,"h":0.12,"l":0.11,"c":0.12,"v":60702,"source":"yahoo"},{"date":"2025-10-06","o":0.1175,"h":0.12,"l":0.115,"c":0.12,"v":93763,"source":"yahoo"},{"date":"2025-10-07","o":0.115,"h":0.115,"l":0.11,"c":0.11,"v":602253,"source":"yahoo"},{"date":"2025-10-08","o":0.115,"h":0.115,"l":0.11,"c":0.11,"v":881781,"source":"yahoo"},{"date":"2025-10-09","o":0.11,"h":0.115,"l":0.105,"c":0.105,"v":778882,"source":"yahoo"},{"date":"2025-10-10","o":0.11,"h":0.11,"l":0.105,"c":0.11,"v":239471,"source":"yahoo"},{"date":"2025-10-13","o":0.11,"h":0.11,"l":0.1,"c":0.105,"v":1282983,"source":"yahoo"},{"date":"2025-10-14","o":0.105,"h":0.11,"l":0.1025,"c":0.1075,"v":735547,"source":"yahoo"},{"date":"2025-10-15","o":0.1075,"h":0.11,"l":0.105,"c":0.11,"v":97923,"source":"yahoo"},{"date":"2025-10-16","o":0.11,"h":0.115,"l":0.11,"c":0.115,"v":7220,"source":"yahoo"},{"date":"2025-10-17","o":0.115,"h":0.115,"l":0.11,"c":0.11,"v":335523,"source":"yahoo"},{"date":"2025-10-20","o":0.105,"h":0.11,"l":0.1,"c":0.1,"v":858632,"source":"yahoo"},{"date":"2025-10-21","o":0.1025,"h":0.115,"l":0.1,"c":0.115,"v":685975,"source":"yahoo"},{"date":"2025-10-22","o":0.105,"h":0.11,"l":0.105,"c":0.11,"v":387629,"source":"yahoo"},{"date":"2025-10-23","o":0.105,"h":0.11,"l":0.105,"c":0.11,"v":78022,"source":"yahoo"},{"date":"2025-10-24","o":0.11,"h":0.115,"l":0.11,"c":0.115,"v":91293,"source":"yahoo"},{"date":"2025-10-27","o":0.11,"h":0.115,"l":0.105,"c":0.115,"v":957962,"source":"yahoo"},{"date":"2025-10-28","o":0.11,"h":0.115,"l":0.11,"c":0.11,"v":1872743,"source":"yahoo"},{"date":"2025-10-29","o":0.115,"h":0.13,"l":0.1125,"c":0.13,"v":2271792,"source":"yahoo"},{"date":"2025-10-30","o":0.125,"h":0.13,"l":0.12,"c":0.125,"v":527627,"source":"yahoo"},{"date":"2025-10-31","o":0.13,"h":0.13,"l":0.125,"c":0.13,"v":449625,"source":"yahoo"},{"date":"2025-11-03","o":0.13,"h":0.13,"l":0.12,"c":0.125,"v":519625,"source":"yahoo"},{"date":"2025-11-04","o":0.125,"h":0.13,"l":0.125,"c":0.1275,"v":3359370,"source":"yahoo"},{"date":"2025-11-05","o":0.13,"h":0.13,"l":0.12,"c":0.12,"v":1266271,"source":"yahoo"},{"date":"2025-11-06","o":0.125,"h":0.125,"l":0.12,"c":0.125,"v":187136,"source":"yahoo"},{"date":"2025-11-07","o":0.12,"h":0.125,"l":0.115,"c":0.125,"v":210563,"source":"yahoo"},{"date":"2025-11-10","o":0.125,"h":0.125,"l":0.125,"c":0.125,"v":295,"source":"yahoo"},{"date":"2025-11-11","o":0.12,"h":0.12,"l":0.12,"c":0.12,"v":162830,"source":"yahoo"},{"date":"2025-11-12","o":0.12,"h":0.125,"l":0.115,"c":0.125,"v":153047,"source":"yahoo"},{"date":"2025-11-13","o":0.1175,"h":0.12,"l":0.1175,"c":0.12,"v":8343,"source":"yahoo"},{"date":"2025-11-14","o":0.115,"h":0.1175,"l":0.115,"c":0.115,"v":304236,"source":"yahoo"},{"date":"2025-11-17","o":0.115,"h":0.115,"l":0.11,"c":0.1125,"v":87829,"source":"yahoo"},{"date":"2025-11-18","o":0.1125,"h":0.115,"l":0.11,"c":0.11,"v":2781476,"source":"yahoo"},{"date":"2025-11-19","o":0.11,"h":0.115,"l":0.11,"c":0.115,"v":115713,"source":"yahoo"},{"date":"2025-11-20","o":0.115,"h":0.115,"l":0.115,"c":0.115,"v":1007457,"source":"yahoo"},{"date":"2025-11-21","o":0.1125,"h":0.1125,"l":0.105,"c":0.105,"v":1376875,"source":"yahoo"},{"date":"2025-11-24","o":0.11,"h":0.11,"l":0.1,"c":0.105,"v":658652,"source":"yahoo"},{"date":"2025-11-25","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":5235,"source":"yahoo"},{"date":"2025-11-26","o":0.11,"h":0.11,"l":0.1075,"c":0.1075,"v":57805,"source":"yahoo"},{"date":"2025-11-27","o":0.11,"h":0.11,"l":0.11,"c":0.11,"v":480876,"source":"yahoo"},{"date":"2025-11-28","o":0.11,"h":0.11,"l":0.105,"c":0.11,"v":504743,"source":"yahoo"},{"date":"2025-12-01","o":0.115,"h":0.115,"l":0.105,"c":0.105,"v":346514,"source":"yahoo"},{"date":"2025-12-02","o":0.105,"h":0.1075,"l":0.105,"c":0.1075,"v":122355,"source":"yahoo"},{"date":"2025-12-03","o":0.105,"h":0.105,"l":0.105,"c":0.105,"v":576,"source":"yahoo"},{"date":"2025-12-04","o":0.105,"h":0.105,"l":0.1,"c":0.1025,"v":2272126,"source":"yahoo"},{"date":"2025-12-05","o":0.105,"h":0.105,"l":0.099,"c":0.099,"v":1418736,"source":"yahoo"},{"date":"2025-12-08","o":0.1,"h":0.11,"l":0.1,"c":0.11,"v":714236,"source":"yahoo"},{"date":"2025-12-09","o":0.11,"h":0.11,"l":0.1,"c":0.1,"v":308973,"source":"yahoo"},{"date":"2025-12-10","o":0.1,"h":0.105,"l":0.1,"c":0.105,"v":641799,"source":"yahoo"},{"date":"2025-12-11","o":0.1,"h":0.11,"l":0.1,"c":0.105,"v":1113275,"source":"yahoo"},{"date":"2025-12-12","o":0.11,"h":0.11,"l":0.105,"c":0.105,"v":64061,"source":"yahoo"},{"date":"2025-12-15","o":0.105,"h":0.115,"l":0.105,"c":0.115,"v":727630,"source":"yahoo"},{"date":"2025-12-16","o":0.105,"h":0.11,"l":0.1,"c":0.11,"v":617592,"source":"yahoo"},{"date":"2025-12-17","o":0.11,"h":0.125,"l":0.11,"c":0.125,"v":4936549,"source":"yahoo"},{"date":"2025-12-18","o":0.125,"h":0.125,"l":0.11,"c":0.12,"v":7470274,"source":"yahoo"},{"date":"2025-12-19","o":0.12,"h":0.13,"l":0.12,"c":0.13,"v":1315725,"source":"yahoo"},{"date":"2025-12-22","o":0.13,"h":0.1325,"l":0.125,"c":0.1325,"v":1769341,"source":"yahoo"},{"date":"2025-12-23","o":0.135,"h":0.14,"l":0.13,"c":0.135,"v":4274737,"source":"yahoo"},{"date":"2025-12-24","o":0.14,"h":0.14,"l":0.135,"c":0.135,"v":1566135,"source":"yahoo"},{"date":"2025-12-29","o":0.135,"h":0.1375,"l":0.13,"c":0.135,"v":1094711,"source":"yahoo"},{"date":"2025-12-30","o":0.135,"h":0.1375,"l":0.135,"c":0.1375,"v":411890,"source":"yahoo"},{"date":"2025-12-31","o":0.14,"h":0.14,"l":0.135,"c":0.135,"v":257615,"source":"yahoo"},{"date":"2026-01-02","o":0.14,"h":0.14,"l":0.13,"c":0.135,"v":834168,"source":"yahoo"},{"date":"2026-01-05","o":0.135,"h":0.14,"l":0.135,"c":0.135,"v":1253179,"source":"yahoo"},{"date":"2026-01-06","o":0.14,"h":0.14,"l":0.135,"c":0.1375,"v":1428525,"source":"yahoo"},{"date":"2026-01-07","o":0.135,"h":0.14,"l":0.125,"c":0.125,"v":3615397,"source":"yahoo"},{"date":"2026-01-08","o":0.13,"h":0.135,"l":0.125,"c":0.135,"v":646978,"source":"yahoo"},{"date":"2026-01-09","o":0.135,"h":0.1375,"l":0.13,"c":0.1375,"v":212694,"source":"yahoo"},{"date":"2026-01-12","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":230042,"source":"yahoo"},{"date":"2026-01-13","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":1348827,"source":"yahoo"},{"date":"2026-01-14","o":0.145,"h":0.145,"l":0.14,"c":0.145,"v":1665667,"source":"yahoo"},{"date":"2026-01-15","o":0.145,"h":0.15,"l":0.14,"c":0.15,"v":633386,"source":"yahoo"},{"date":"2026-01-16","o":0.15,"h":0.15,"l":0.145,"c":0.145,"v":112529,"source":"yahoo"},{"date":"2026-01-19","o":0.145,"h":0.15,"l":0.14,"c":0.15,"v":541527,"source":"yahoo"},{"date":"2026-01-20","o":0.15,"h":0.15,"l":0.1425,"c":0.1475,"v":314572,"source":"yahoo"},{"date":"2026-01-21","o":0.145,"h":0.145,"l":0.135,"c":0.14,"v":1326949,"source":"yahoo"},{"date":"2026-01-22","o":0.14,"h":0.14,"l":0.13,"c":0.135,"v":1174093,"source":"yahoo"},{"date":"2026-01-23","o":0.13,"h":0.135,"l":0.13,"c":0.135,"v":172904,"source":"yahoo"},{"date":"2026-01-27","o":0.135,"h":0.14,"l":0.13,"c":0.14,"v":857445,"source":"yahoo"},{"date":"2026-01-28","o":0.135,"h":0.14,"l":0.135,"c":0.135,"v":146915,"source":"yahoo"},{"date":"2026-01-29","o":0.135,"h":0.14,"l":0.125,"c":0.135,"v":3006451,"source":"yahoo"},{"date":"2026-01-30","o":0.135,"h":0.1375,"l":0.135,"c":0.135,"v":1436781,"source":"yahoo"},{"date":"2026-02-02","o":0.135,"h":0.1375,"l":0.135,"c":0.135,"v":93723,"source":"yahoo"},{"date":"2026-02-03","o":0.135,"h":0.135,"l":0.13,"c":0.135,"v":51636,"source":"yahoo"},{"date":"2026-02-04","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":994,"source":"yahoo"},{"date":"2026-02-05","o":0.13,"h":0.135,"l":0.12,"c":0.135,"v":565616,"source":"yahoo"},{"date":"2026-02-06","o":0.135,"h":0.135,"l":0.125,"c":0.13,"v":462717,"source":"yahoo"},{"date":"2026-02-09","o":0.1275,"h":0.135,"l":0.125,"c":0.135,"v":338347,"source":"yahoo"},{"date":"2026-02-10","o":0.135,"h":0.135,"l":0.13,"c":0.135,"v":403428,"source":"yahoo"},{"date":"2026-02-11","o":0.135,"h":0.135,"l":0.13,"c":0.135,"v":244576,"source":"yahoo"},{"date":"2026-02-12","o":0.13,"h":0.135,"l":0.13,"c":0.135,"v":177459,"source":"yahoo"},{"date":"2026-02-13","o":0.13,"h":0.135,"l":0.13,"c":0.135,"v":272893,"source":"yahoo"},{"date":"2026-02-16","o":0.135,"h":0.135,"l":0.13,"c":0.135,"v":228048,"source":"yahoo"},{"date":"2026-02-17","o":0.13,"h":0.135,"l":0.12,"c":0.135,"v":1702382,"source":"yahoo"},{"date":"2026-02-18","o":0.135,"h":0.135,"l":0.13,"c":0.13,"v":838387,"source":"yahoo"},{"date":"2026-02-19","o":0.125,"h":0.13,"l":0.125,"c":0.13,"v":117184,"source":"yahoo"},{"date":"2026-02-20","o":0.125,"h":0.135,"l":0.125,"c":0.135,"v":214670,"source":"yahoo"},{"date":"2026-02-23","o":0.135,"h":0.135,"l":0.13,"c":0.135,"v":207414,"source":"yahoo"},{"date":"2026-02-24","o":0.125,"h":0.135,"l":0.125,"c":0.135,"v":298710,"source":"yahoo"},{"date":"2026-02-25","o":0.13,"h":0.135,"l":0.13,"c":0.135,"v":210479,"source":"yahoo"},{"date":"2026-02-26","o":0.13,"h":0.135,"l":0.125,"c":0.135,"v":471632,"source":"yahoo"},{"date":"2026-02-27","o":0.13,"h":0.135,"l":0.13,"c":0.135,"v":794666,"source":"yahoo"},{"date":"2026-03-02","o":0.135,"h":0.135,"l":0.125,"c":0.125,"v":275368,"source":"yahoo"},{"date":"2026-03-03","o":0.135,"h":0.135,"l":0.125,"c":0.135,"v":441362,"source":"yahoo"},{"date":"2026-03-04","o":0.135,"h":0.135,"l":0.13,"c":0.135,"v":6980962,"source":"yahoo"},{"date":"2026-03-05","o":0.135,"h":0.145,"l":0.13,"c":0.145,"v":2363043,"source":"yahoo"},{"date":"2026-03-06","o":0.145,"h":0.145,"l":0.135,"c":0.145,"v":876281,"source":"yahoo"},{"date":"2026-03-09","o":0.145,"h":0.15,"l":0.135,"c":0.15,"v":1523245,"source":"yahoo"},{"date":"2026-03-10","o":0.145,"h":0.145,"l":0.135,"c":0.14,"v":878564,"source":"yahoo"},{"date":"2026-03-11","o":0.14,"h":0.145,"l":0.14,"c":0.145,"v":243135,"source":"yahoo"},{"date":"2026-03-12","o":0.145,"h":0.145,"l":0.135,"c":0.145,"v":1148374,"source":"yahoo"},{"date":"2026-03-13","o":0.14,"h":0.15,"l":0.14,"c":0.15,"v":1230355,"source":"yahoo"},{"date":"2026-03-16","o":0.15,"h":0.15,"l":0.13,"c":0.13,"v":2019184,"source":"yahoo"},{"date":"2026-03-17","o":0.13,"h":0.14,"l":0.125,"c":0.14,"v":1113631,"source":"yahoo"},{"date":"2026-03-18","o":0.135,"h":0.14,"l":0.135,"c":0.14,"v":246715,"source":"yahoo"},{"date":"2026-03-19","o":0.14,"h":0.14,"l":0.125,"c":0.135,"v":4002601,"source":"yahoo"},{"date":"2026-03-20","o":0.135,"h":0.14,"l":0.13,"c":0.135,"v":979418,"source":"yahoo"},{"date":"2026-03-23","o":0.135,"h":0.14,"l":0.13,"c":0.135,"v":1462754,"source":"yahoo"},{"date":"2026-03-24","o":0.135,"h":0.14,"l":0.125,"c":0.135,"v":1158925,"source":"yahoo"},{"date":"2026-03-25","o":0.135,"h":0.14,"l":0.13,"c":0.14,"v":601631,"source":"yahoo"},{"date":"2026-03-26","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":196616,"source":"yahoo"},{"date":"2026-03-27","o":0.13,"h":0.14,"l":0.13,"c":0.14,"v":1356344,"source":"yahoo"},{"date":"2026-03-30","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":3169894,"source":"yahoo"},{"date":"2026-03-31","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":2271225,"source":"yahoo"},{"date":"2026-04-01","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":919795,"source":"yahoo"},{"date":"2026-04-02","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":979550,"source":"yahoo"},{"date":"2026-04-07","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":1614296,"source":"yahoo"},{"date":"2026-04-08","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":2071575,"source":"yahoo"},{"date":"2026-04-09","o":0.14,"h":0.145,"l":0.14,"c":0.145,"v":256778,"source":"yahoo"},{"date":"2026-04-10","o":0.145,"h":0.15,"l":0.14,"c":0.145,"v":2058756,"source":"yahoo"},{"date":"2026-04-13","o":0.15,"h":0.15,"l":0.145,"c":0.145,"v":2045901,"source":"yahoo"},{"date":"2026-04-14","o":0.145,"h":0.15,"l":0.145,"c":0.15,"v":762599,"source":"yahoo"},{"date":"2026-04-15","o":0.15,"h":0.15,"l":0.145,"c":0.145,"v":2108430,"source":"yahoo"},{"date":"2026-04-16","o":0.145,"h":0.15,"l":0.145,"c":0.15,"v":1082860,"source":"yahoo"},{"date":"2026-04-17","o":0.15,"h":0.15,"l":0.145,"c":0.15,"v":1950359,"source":"yahoo"},{"date":"2026-04-20","o":0.155,"h":0.16,"l":0.1525,"c":0.155,"v":1665354,"source":"yahoo"},{"date":"2026-04-21","o":0.155,"h":0.155,"l":0.15,"c":0.15,"v":2115567,"source":"yahoo"},{"date":"2026-04-22","o":0.15,"h":0.16,"l":0.15,"c":0.16,"v":563370,"source":"yahoo"},{"date":"2026-04-23","o":0.16,"h":0.175,"l":0.16,"c":0.175,"v":9903699,"source":"yahoo"},{"date":"2026-04-24","o":0.175,"h":0.175,"l":0.165,"c":0.17,"v":3644370,"source":"yahoo"},{"date":"2026-04-27","o":0.165,"h":0.165,"l":0.16,"c":0.165,"v":1142236,"source":"yahoo"},{"date":"2026-04-28","o":0.17,"h":0.17,"l":0.165,"c":0.17,"v":397212,"source":"yahoo"},{"date":"2026-04-29","o":0.165,"h":0.17,"l":0.165,"c":0.17,"v":819542,"source":"yahoo"},{"date":"2026-04-30","o":0.17,"h":0.17,"l":0.1625,"c":0.165,"v":1148507,"source":"yahoo"},{"date":"2026-05-01","o":0.16,"h":0.165,"l":0.16,"c":0.16,"v":149708,"source":"yahoo"},{"date":"2026-05-04","o":0.16,"h":0.16,"l":0.16,"c":0.16,"v":165994,"source":"yahoo"},{"date":"2026-05-05","o":0.16,"h":0.16,"l":0.155,"c":0.16,"v":361453,"source":"yahoo"},{"date":"2026-05-06","o":0.16,"h":0.16,"l":0.145,"c":0.145,"v":3405226,"source":"yahoo"},{"date":"2026-05-07","o":0.15,"h":0.15,"l":0.14,"c":0.145,"v":1400609,"source":"yahoo"},{"date":"2026-05-08","o":0.145,"h":0.145,"l":0.14,"c":0.145,"v":102079,"source":"yahoo"},{"date":"2026-05-11","o":0.135,"h":0.135,"l":0.13,"c":0.13,"v":1353057,"source":"yahoo"},{"date":"2026-05-12","o":0.13,"h":0.13,"l":0.125,"c":0.125,"v":870858,"source":"yahoo"},{"date":"2026-05-13","o":0.125,"h":0.14,"l":0.125,"c":0.14,"v":711559,"source":"yahoo"},{"date":"2026-05-14","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":128507,"source":"yahoo"},{"date":"2026-05-15","o":0.135,"h":0.14,"l":0.135,"c":0.135,"v":117644,"source":"yahoo"},{"date":"2026-05-18","o":0.135,"h":0.135,"l":0.1,"c":0.105,"v":3195282,"source":"yahoo"},{"date":"2026-05-19","o":0.105,"h":0.105,"l":0.105,"c":0.105,"v":0,"source":"yahoo","halt":true},{"date":"2026-05-20","o":0.105,"h":0.105,"l":0.105,"c":0.105,"v":0,"source":"yahoo","halt":true},{"date":"2026-05-21","o":0.115,"h":0.135,"l":0.115,"c":0.13,"v":7351143,"source":"yahoo"},{"date":"2026-05-22","o":0.13,"h":0.14,"l":0.125,"c":0.135,"v":3274685,"source":"yahoo"},{"date":"2026-05-25","o":0.135,"h":0.135,"l":0.1325,"c":0.135,"v":1493034,"source":"yahoo"},{"date":"2026-05-26","o":0.135,"h":0.14,"l":0.13,"c":0.14,"v":2633779,"source":"yahoo"},{"date":"2026-05-27","o":0.14,"h":0.14,"l":0.135,"c":0.14,"v":1007059,"source":"yahoo"},{"date":"2026-05-28","o":0.14,"h":0.14,"l":0.13,"c":0.14,"v":1180507,"source":"yahoo"},{"date":"2026-05-29","o":0.14,"h":0.145,"l":0.1375,"c":0.145,"v":2217238,"source":"yahoo"},{"date":"2026-06-01","o":0.14,"h":0.145,"l":0.135,"c":0.145,"v":1113775,"source":"yahoo"},{"date":"2026-06-02","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":461478,"source":"yahoo"},{"date":"2026-06-03","o":0.15,"h":0.15,"l":0.14,"c":0.14,"v":397386,"source":"yahoo"},{"date":"2026-06-04","o":0.135,"h":0.145,"l":0.13,"c":0.145,"v":958156,"source":"yahoo"},{"date":"2026-06-05","o":0.14,"h":0.14,"l":0.125,"c":0.13,"v":941347,"source":"yahoo"},{"date":"2026-06-09","o":0.125,"h":0.13,"l":0.12,"c":0.13,"v":1100378,"source":"yahoo"},{"date":"2026-06-10","o":0.13,"h":0.13,"l":0.125,"c":0.125,"v":1030708,"source":"yahoo"},{"date":"2026-06-11","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":935578,"source":"yahoo"},{"date":"2026-06-12","o":0.13,"h":0.135,"l":0.125,"c":0.13,"v":610951,"source":"yahoo"},{"date":"2026-06-15","o":0.12,"h":0.135,"l":0.12,"c":0.13,"v":1845461,"source":"yahoo"},{"date":"2026-06-16","o":0.13,"h":0.135,"l":0.12,"c":0.13,"v":800029,"source":"yahoo"},{"date":"2026-06-17","o":0.13,"h":0.13,"l":0.12,"c":0.13,"v":1046024,"source":"yahoo"},{"date":"2026-06-18","o":0.13,"h":0.13,"l":0.125,"c":0.13,"v":364594,"source":"yahoo"},{"date":"2026-06-19","o":0.13,"h":0.13,"l":0.125,"c":0.13,"v":1171037,"source":"yahoo"},{"date":"2026-06-22","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":0,"source":"yahoo","halt":true},{"date":"2026-06-23","o":0.13,"h":0.13,"l":0.13,"c":0.13,"v":0,"source":"yahoo","halt":true},{"date":"2026-06-24","o":0.1,"h":0.1025,"l":0.095,"c":0.1,"v":6884701,"source":"yahoo"},{"date":"2026-06-25","o":0.105,"h":0.105,"l":0.096,"c":0.099,"v":3798332,"source":"yahoo"},{"date":"2026-06-26","o":0.096,"h":0.1,"l":0.095,"c":0.1,"v":952559,"source":"yahoo"},{"date":"2026-06-29","o":0.098,"h":0.098,"l":0.093,"c":0.094,"v":3834156,"source":"yahoo"},{"date":"2026-06-30","o":0.094,"h":0.094,"l":0.087,"c":0.092,"v":7676722,"source":"yahoo"},{"date":"2026-07-01","o":0.094,"h":0.097,"l":0.089,"c":0.089,"v":3997543,"source":"yahoo"},{"date":"2026-07-02","o":0.091,"h":0.091,"l":0.082,"c":0.085,"v":7298440,"source":"yahoo"},{"date":"2026-07-03","o":0.088,"h":0.09,"l":0.086,"c":0.09,"v":2849102,"source":"yahoo"},{"date":"2026-07-06","o":0.091,"h":0.093,"l":0.09,"c":0.09,"v":1592643,"source":"yahoo"},{"date":"2026-07-07","o":0.0925,"h":0.093,"l":0.09,"c":0.093,"v":1530761,"source":"yahoo"},{"date":"2026-07-08","o":0.093,"h":0.093,"l":0.09,"c":0.09,"v":2360813,"source":"yahoo"},{"date":"2026-07-09","o":0.09,"h":0.092,"l":0.089,"c":0.091,"v":2622127,"source":"yahoo"},{"date":"2026-07-10","o":0.091,"h":0.091,"l":0.088,"c":0.088,"v":2226036,"source":"yahoo"},{"date":"2026-07-13","o":0.09,"h":0.09,"l":0.086,"c":0.087,"v":12668535,"source":"yahoo"},{"date":"2026-07-14","o":0.086,"h":0.089,"l":0.082,"c":0.089,"v":6651403,"source":"yahoo"},{"date":"2026-07-15","o":0.09,"h":0.093,"l":0.087,"c":0.092,"v":4710055,"source":"yahoo"},{"date":"2026-07-16","o":0.092,"h":0.0925,"l":0.088,"c":0.091,"v":2519633,"source":"yahoo"},{"date":"2026-07-17","o":0.09,"h":0.09,"l":0.086,"c":0.09,"v":4159247,"source":"yahoo"},{"date":"2026-07-20","o":0.087,"h":0.0905,"l":0.087,"c":0.09,"v":2458358,"source":"yahoo"},{"date":"2026-07-21","o":0.09,"h":0.09,"l":0.088,"c":0.09,"v":2192391,"source":"yahoo"},{"date":"2026-07-22","o":0.089,"h":0.09,"l":0.087,"c":0.09,"v":2606089,"source":"yahoo"},{"date":"2026-07-23","o":0.089,"h":0.09,"l":0.085,"c":0.09,"v":4336869,"source":"yahoo"},{"date":"2026-07-24","o":0.09,"h":0.092,"l":0.088,"c":0.092,"v":2077574,"source":"yahoo"},{"date":"2026-07-27","o":0.089,"h":0.089,"l":0.085,"c":0.089,"v":2429897,"source":"yahoo"},{"date":"2026-07-28","o":0.089,"h":0.089,"l":0.083,"c":0.088,"v":3906637,"source":"yahoo"},{"date":"2026-07-29","o":0.087,"h":0.088,"l":0.082,"c":0.088,"v":2714169,"source":"yahoo"},{"date":"2026-07-30","o":0.0865,"h":0.089,"l":0.084,"c":0.086,"v":2258120,"source":"yahoo"},{"date":"2026-07-31","o":0.088,"h":0.092,"l":0.086,"c":0.087,"v":5271882,"source":"yahoo"},{"date":"2026-08-03","o":0.086,"h":0.086,"l":0.082,"c":0.086,"v":2935530,"source":"yahoo"},{"date":"2026-08-04","o":0.085,"h":0.088,"l":0.085,"c":0.088,"v":1146683,"source":"yahoo"},{"date":"2026-08-05","o":0.087,"h":0.0875,"l":0.084,"c":0.086,"v":3756575,"source":"yahoo"},{"date":"2026-08-06","o":0.088,"h":0.088,"l":0.081,"c":0.083,"v":4079818,"source":"yahoo"},{"date":"2026-08-07","o":0.082,"h":0.086,"l":0.082,"c":0.086,"v":768100,"source":"yahoo"},{"date":"2026-08-10","o":0.086,"h":0.087,"l":0.083,"c":0.086,"v":3826357,"source":"yahoo"},{"date":"2026-08-11","o":0.088,"h":0.09,"l":0.086,"c":0.09,"v":1236561,"source":"yahoo"},{"date":"2026-08-12","o":0.087,"h":0.089,"l":0.087,"c":0.088,"v":486125,"source":"yahoo"},{"date":"2026-08-13","o":0.086,"h":0.087,"l":0.0825,"c":0.087,"v":2067700,"source":"yahoo"},{"date":"2026-08-14","o":0.088,"h":0.088,"l":0.08,"c":0.082,"v":12712141,"source":"yahoo"},{"date":"2026-08-17","o":0.083,"h":0.086,"l":0.083,"c":0.084,"v":1319367,"source":"yahoo"},{"date":"2026-08-18","o":0.086,"h":0.088,"l":0.086,"c":0.086,"v":935042,"source":"yahoo"},{"date":"2026-08-19","o":0.085,"h":0.087,"l":0.085,"c":0.087,"v":52236,"source":"yahoo"},{"date":"2026-08-20","o":0.087,"h":0.088,"l":0.087,"c":0.088,"v":962573,"source":"yahoo"},{"date":"2026-08-21","o":0.088,"h":0.09,"l":0.087,"c":0.09,"v":1366993,"source":"yahoo"},{"date":"2026-08-24","o":0.091,"h":0.094,"l":0.087,"c":0.093,"v":8841400,"source":"yahoo"},{"date":"2026-08-25","o":0.094,"h":0.095,"l":0.092,"c":0.094,"v":4296699,"source":"yahoo"},{"date":"2026-08-26","o":0.092,"h":0.097,"l":0.091,"c":0.095,"v":3495904,"source":"yahoo"},{"date":"2026-08-27","o":0.095,"h":0.095,"l":0.092,"c":0.094,"v":1305102,"source":"yahoo"},{"date":"2026-08-28","o":0.092,"h":0.094,"l":0.09,"c":0.094,"v":1613263,"source":"yahoo"},{"date":"2026-08-31","o":0.092,"h":0.098,"l":0.091,"c":0.091,"v":1847874,"source":"yahoo"},{"date":"2026-09-01","o":0.091,"h":0.093,"l":0.09,"c":0.092,"v":774992,"source":"yahoo"},{"date":"2026-09-02","o":0.092,"h":0.092,"l":0.084,"c":0.09,"v":3125185,"source":"yahoo"},{"date":"2026-09-03","o":0.09,"h":0.091,"l":0.086,"c":0.09,"v":876354,"source":"yahoo"},{"date":"2026-09-04","o":0.09,"h":0.09,"l":0.083,"c":0.09,"v":1186390,"source":"yahoo"},{"date":"2026-09-07","o":0.089,"h":0.09,"l":0.087,"c":0.09,"v":606090,"source":"yahoo"},{"date":"2026-09-08","o":0.092,"h":0.094,"l":0.089,"c":0.094,"v":492588,"source":"yahoo"},{"date":"2026-09-09","o":0.093,"h":0.094,"l":0.089,"c":0.089,"v":840975,"source":"yahoo"},{"date":"2026-09-10","o":0.091,"h":0.091,"l":0.087,"c":0.09,"v":1141742,"source":"yahoo"},{"date":"2026-09-11","o":0.09,"h":0.092,"l":0.087,"c":0.092,"v":373206,"source":"yahoo"},{"date":"2026-09-14","o":0.09,"h":0.09,"l":0.085,"c":0.09,"v":5487943,"source":"yahoo"},{"date":"2026-09-15","o":0.087,"h":0.087,"l":0.084,"c":0.084,"v":995083,"source":"yahoo"},{"date":"2026-09-16","o":0.084,"h":0.087,"l":0.083,"c":0.085,"v":845245,"source":"yahoo"},{"date":"2026-09-17","o":0.0865,"h":0.089,"l":0.083,"c":0.083,"v":1028678,"source":"yahoo"},{"date":"2026-09-18","o":0.084,"h":0.085,"l":0.08,"c":0.082,"v":5766380,"source":"yahoo"},{"date":"2026-09-21","o":0.081,"h":0.085,"l":0.081,"c":0.083,"v":511434,"source":"yahoo"},{"date":"2026-09-22","o":0.083,"h":0.086,"l":0.081,"c":0.083,"v":1411451,"source":"yahoo"},{"date":"2026-09-23","o":0.085,"h":0.085,"l":0.081,"c":0.084,"v":1831165,"source":"yahoo"},{"date":"2026-09-24","o":0.085,"h":0.085,"l":0.078,"c":0.08,"v":10415130,"source":"yahoo"},{"date":"2026-09-25","o":0.082,"h":0.083,"l":0.079,"c":0.082,"v":2519562,"source":"yahoo"},{"date":"2026-09-28","o":0.083,"h":0.083,"l":0.078,"c":0.078,"v":1267782,"source":"yahoo"},{"date":"2026-09-29","o":0.08,"h":0.08,"l":0.076,"c":0.077,"v":1887368,"source":"yahoo"},{"date":"2026-09-30","o":0.081,"h":0.082,"l":0.076,"c":0.082,"v":1580042,"source":"yahoo"},{"date":"2026-10-01","o":0.078,"h":0.082,"l":0.078,"c":0.082,"v":724727,"source":"yahoo"}]