{"t":"SHIM","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2023-11-14",7.0,7.05,6.07,6.4,925600.0],["2023-11-15",6.0,6.75,5.87,6.55,477600.0],["2023-11-16",6.6,6.9,6.5,6.65,104600.0],["2023-11-17",6.9,6.9,6.6,6.7,31800.0],["2023-11-20",6.54,6.79,6.3,6.68,35000.0],["2023-11-21",6.55,6.7,6.495,6.5,6500.0],["2023-11-22",6.31,6.54,5.81,5.81,27800.0],["2023-11-24",6.0,6.498,6.0,6.1,17900.0],["2023-11-27",6.0,6.282,6.0,6.04,13700.0],["2023-11-28",6.33,6.73,6.0,6.4,17200.0],["2023-11-29",6.61,6.61,6.187,6.32,13900.0],["2023-11-30",6.3,6.31,6.11,6.2,5600.0],["2023-12-01",6.25,6.25,6.0,6.14,14200.0],["2023-12-04",6.07,6.2,6.07,6.19,4900.0],["2023-12-05",6.2,6.2,6.05,6.118,1700.0],["2023-12-06",6.01,6.1,5.95,6.0,47300.0],["2023-12-07",6.12,6.15,5.86,6.05,20700.0],["2023-12-08",6.07,6.32,5.96,6.14,24800.0],["2023-12-11",6.3,6.3,6.1,6.15,51200.0],["2023-12-12",6.04,6.15,6.02,6.1,11900.0],["2023-12-13",6.04,6.235,6.02,6.09,13000.0],["2023-12-14",6.2,6.5,6.036,6.125,14300.0],["2023-12-15",6.05,6.362,6.0,6.19,10000.0],["2023-12-18",6.41,6.41,6.05,6.3,28800.0],["2023-12-19",6.3,6.49,6.21,6.325,54400.0],["2023-12-20",6.53,6.91,6.0,6.14,158700.0],["2023-12-21",6.22,6.22,6.0,6.11,59500.0],["2023-12-22",6.15,6.19,6.02,6.1,13800.0],["2023-12-26",6.05,6.08,6.05,6.06,10700.0],["2023-12-27",6.1,6.35,6.005,6.34,27500.0],["2023-12-28",6.32,6.66,6.22,6.45,23200.0],["2023-12-29",6.52,6.76,6.49,6.6,68300.0],["2024-01-02",6.63,6.77,6.435,6.54,10900.0],["2024-01-03",6.42,6.7,6.42,6.65,10500.0],["2024-01-04",6.525,6.8,6.525,6.78,25500.0],["2024-01-05",6.695,6.7,6.58,6.65,5800.0],["2024-01-08",6.44,6.65,6.43,6.48,16400.0],["2024-01-09",6.46,6.62,6.46,6.59,7700.0],["2024-01-10",6.48,6.65,6.48,6.48,10800.0],["2024-01-11",6.64,6.64,6.02,6.35,25400.0],["2024-01-12",6.52,6.52,6.19,6.5,19600.0],["2024-01-16",6.59,6.68,6.1,6.49,7700.0],["2024-01-17",6.47,6.5,6.02,6.02,14200.0],["2024-01-18",6.07,6.33,5.952,6.33,16100.0],["2024-01-19",6.35,6.44,6.25,6.44,8100.0],["2024-01-22",6.24,6.445,6.128,6.4,9300.0],["2024-01-23",6.24,6.475,6.169,6.21,11800.0],["2024-01-24",6.22,6.22,6.2,6.2,2300.0],["2024-01-25",6.21,6.33,6.0,6.13,15200.0],["2024-01-26",6.09,6.48,6.02,6.48,3000.0],["2024-01-29",6.39,6.503,6.23,6.35,25500.0],["2024-01-30",6.3,6.4,6.16,6.3,3100.0],["2024-01-31",6.2,6.44,6.16,6.2,3400.0],["2024-02-01",6.26,6.325,6.16,6.2,6600.0],["2024-02-02",6.478,6.49,6.15,6.16,28500.0],["2024-02-05",6.19,6.31,5.988,6.0,60900.0],["2024-02-06",5.86,6.155,5.86,6.0,30800.0],["2024-02-07",5.85,6.24,5.75,6.1,19500.0],["2024-02-08",6.0,6.18,6.0,6.09,11500.0],["2024-02-09",6.05,6.18,6.05,6.06,28000.0],["2024-02-12",6.0,6.257,6.0,6.1,21100.0],["2024-02-13",6.0,6.155,6.0,6.12,12100.0],["2024-02-14",6.1,6.23,6.1,6.13,12300.0],["2024-02-15",6.149,6.256,6.1,6.15,18600.0],["2024-02-16",6.11,6.44,6.1,6.15,5400.0],["2024-02-20",6.023,6.32,6.02,6.12,18000.0],["2024-02-21",6.15,6.15,6.0,6.07,4100.0],["2024-02-22",6.09,6.18,6.09,6.15,27800.0],["2024-02-23",6.08,6.25,6.08,6.25,3200.0],["2024-02-26",6.13,6.13,6.05,6.05,26700.0],["2024-02-27",5.94,6.12,5.845,6.02,50100.0],["2024-02-28",6.08,6.2,6.02,6.02,26300.0],["2024-02-29",6.01,6.29,6.0,6.04,18800.0],["2024-03-01",6.29,6.29,6.14,6.24,3000.0],["2024-03-04",6.28,6.28,6.07,6.18,29800.0],["2024-03-05",6.2,6.46,6.18,6.36,10600.0],["2024-03-06",6.43,6.58,6.306,6.41,22200.0],["2024-03-07",6.52,6.8,6.52,6.75,19900.0],["2024-03-08",6.77,6.785,6.54,6.76,26000.0],["2024-03-11",6.655,6.75,6.5,6.52,16300.0],["2024-03-12",6.5,6.73,6.44,6.44,25800.0],["2024-03-13",6.58,7.05,6.524,7.0,61100.0],["2024-03-14",7.19,7.99,7.124,7.47,129000.0],["2024-03-15",7.47,7.75,6.79,6.8,117600.0],["2024-03-18",6.67,6.69,6.16,6.16,48700.0],["2024-03-19",6.23,6.74,6.23,6.34,18900.0],["2024-03-20",6.362,6.75,6.272,6.56,12000.0],["2024-03-21",6.54,7.02,6.54,6.99,21000.0],["2024-03-22",6.95,6.97,6.8,6.96,7000.0],["2024-03-25",7.0,7.05,6.85,7.03,6000.0],["2024-03-26",7.04,7.04,7.01,7.04,3600.0],["2024-03-27",6.97,7.0,6.76,6.8,8200.0],["2024-03-28",6.348,6.41,5.54,5.76,38700.0],["2024-04-01",5.91,5.91,4.1,4.55,106400.0],["2024-04-02",4.7,4.92,4.6,4.66,33600.0],["2024-04-03",4.61,4.73,4.17,4.41,84700.0],["2024-04-04",4.09,4.347,4.09,4.155,34400.0],["2024-04-05",4.08,4.265,3.795,3.85,65000.0],["2024-04-08",3.85,3.93,3.61,3.72,19200.0],["2024-04-09",3.74,3.82,3.36,3.7,42500.0],["2024-04-10",3.59,3.76,3.43,3.53,17600.0],["2024-04-11",3.55,3.644,3.55,3.55,8500.0],["2024-04-12",3.55,3.6,3.5,3.55,22800.0],["2024-04-15",3.585,4.06,3.55,3.74,104600.0],["2024-04-16",3.65,3.679,3.36,3.42,79900.0],["2024-04-17",3.5,3.51,2.9,3.05,25600.0],["2024-04-18",3.05,3.14,2.59,3.14,44700.0],["2024-04-19",2.99,3.11,2.83,2.95,31800.0],["2024-04-22",2.94,2.94,2.15,2.25,183600.0],["2024-04-23",2.23,3.4,2.23,3.045,1185400.0],["2024-04-24",3.14,3.6,2.69,3.0,901400.0],["2024-04-25",2.86,4.12,2.67,4.08,1006000.0],["2024-04-26",4.21,4.44,3.93,4.03,387300.0],["2024-04-29",3.99,3.99,3.4,3.68,131600.0],["2024-04-30",3.67,3.94,3.67,3.87,35800.0],["2024-05-01",3.98,4.46,3.92,4.19,137400.0],["2024-05-02",4.23,4.23,3.56,3.75,105400.0],["2024-05-03",3.81,3.9,3.7,3.7,32300.0],["2024-05-06",3.7,3.77,3.493,3.7,25600.0],["2024-05-07",3.79,3.79,3.55,3.68,17200.0],["2024-05-08",3.68,3.85,3.6,3.84,19100.0],["2024-05-09",3.8,3.91,3.561,3.61,19100.0],["2024-05-10",3.53,3.77,3.41,3.64,19500.0],["2024-05-13",3.7,3.775,3.46,3.64,31400.0],["2024-05-14",3.23,3.25,2.37,2.4,235700.0],["2024-05-15",2.49,2.49,1.88,1.91,328900.0],["2024-05-16",1.88,1.998,1.49,1.52,520200.0],["2024-05-17",1.55,1.72,1.55,1.7,129300.0],["2024-05-20",1.73,1.85,1.615,1.69,155900.0],["2024-05-21",1.72,1.736,1.5,1.57,142000.0],["2024-05-22",1.57,1.58,1.505,1.56,46500.0],["2024-05-23",1.53,1.54,1.471,1.5,50000.0],["2024-05-24",1.55,1.58,1.5,1.58,179900.0],["2024-05-28",1.63,1.97,1.58,1.9,694900.0],["2024-05-29",1.75,1.98,1.72,1.98,223100.0],["2024-05-30",1.98,2.17,1.96,2.09,159500.0],["2024-05-31",2.1,2.1,1.86,1.96,42400.0],["2024-06-03",1.98,1.99,1.82,1.82,57500.0],["2024-06-04",1.76,1.88,1.72,1.76,50400.0],["2024-06-05",1.77,1.77,1.7,1.76,16900.0],["2024-06-06",1.76,1.87,1.71,1.78,23900.0],["2024-06-07",1.82,1.82,1.7,1.74,18600.0],["2024-06-10",1.7,1.78,1.7,1.71,5500.0],["2024-06-11",1.82,1.82,1.61,1.61,34500.0],["2024-06-12",1.69,1.98,1.68,1.77,50600.0],["2024-06-13",1.72,1.77,1.685,1.69,9900.0],["2024-06-14",1.721,1.795,1.635,1.72,14100.0],["2024-06-17",1.65,1.716,1.56,1.58,29200.0],["2024-06-18",1.54,1.63,1.5,1.5,34000.0],["2024-06-20",1.57,1.57,1.53,1.53,8900.0],["2024-06-21",1.63,1.63,1.52,1.52,11300.0],["2024-06-24",1.58,1.59,1.52,1.52,11300.0],["2024-06-25",1.57,1.63,1.5,1.5,5200.0],["2024-06-26",1.54,1.615,1.53,1.53,2300.0],["2024-06-27",1.54,1.58,1.51,1.53,10400.0],["2024-06-28",1.61,1.66,1.53,1.55,17600.0],["2024-07-01",1.65,1.65,1.55,1.59,3700.0],["2024-07-02",1.64,1.64,1.57,1.57,2100.0],["2024-07-03",1.577,1.62,1.577,1.62,700.0],["2024-07-05",1.547,1.63,1.547,1.63,1500.0],["2024-07-08",1.68,1.68,1.57,1.57,4400.0],["2024-07-09",1.59,1.68,1.57,1.66,7900.0],["2024-07-10",1.78,1.829,1.62,1.67,67300.0],["2024-07-11",1.76,1.78,1.68,1.7,8100.0],["2024-07-12",1.66,1.83,1.66,1.81,28200.0],["2024-07-15",1.8,1.85,1.8,1.84,14300.0],["2024-07-16",1.78,2.08,1.78,2.07,3641500.0],["2024-07-17",2.85,3.34,2.69,3.15,41052600.0],["2024-07-18",3.01,4.0,2.88,3.75,9474800.0],["2024-07-19",3.35,4.34,3.1,4.05,4275900.0],["2024-07-22",3.96,4.27,3.34,3.91,1519100.0],["2024-07-23",3.74,3.87,3.04,3.1,646700.0],["2024-07-24",2.95,3.34,2.9,3.16,243200.0],["2024-07-25",3.15,3.54,3.1,3.49,137000.0],["2024-07-26",3.42,3.96,3.38,3.84,190700.0],["2024-07-29",3.76,4.153,3.6,3.81,101900.0],["2024-07-30",3.75,3.8,2.93,3.09,443100.0],["2024-07-31",3.2,3.5,3.09,3.26,71800.0],["2024-08-01",3.19,3.37,3.14,3.31,61900.0],["2024-08-02",3.33,4.94,3.08,4.94,636400.0],["2024-08-05",4.07,4.1,3.35,3.94,330200.0],["2024-08-06",3.89,3.979,3.55,3.78,107700.0],["2024-08-07",3.76,3.93,3.58,3.72,67800.0],["2024-08-08",3.74,4.38,3.48,3.93,140800.0],["2024-08-09",3.96,3.96,3.73,3.74,30600.0],["2024-08-12",3.42,3.54,3.17,3.2,59900.0],["2024-08-13",3.28,3.34,3.2,3.25,28000.0],["2024-08-14",3.2,3.27,3.05,3.27,68700.0],["2024-08-15",3.33,3.449,3.22,3.28,200200.0],["2024-08-16",2.32,2.94,2.29,2.68,418600.0],["2024-08-19",2.61,3.1,2.6,3.0,115800.0],["2024-08-20",2.95,3.0,2.7,2.85,43900.0],["2024-08-21",2.74,3.11,2.7,3.08,36100.0],["2024-08-22",3.04,3.21,2.95,3.09,43600.0],["2024-08-23",3.13,3.18,2.861,2.9,33300.0],["2024-08-26",3.09,3.09,2.93,2.94,9900.0],["2024-08-27",2.975,3.03,2.95,3.0,10900.0],["2024-08-28",3.045,3.146,2.51,2.64,36600.0],["2024-08-29",2.75,2.88,2.69,2.85,18000.0],["2024-08-30",2.91,3.22,2.9,3.22,24900.0],["2024-09-03",3.19,3.19,3.07,3.07,14100.0],["2024-09-04",2.95,3.025,2.74,2.74,4800.0],["2024-09-05",2.78,2.79,2.75,2.76,6700.0],["2024-09-06",2.77,2.81,2.76,2.81,2600.0],["2024-09-09",2.82,2.852,2.65,2.79,16000.0],["2024-09-10",2.8,2.8,2.78,2.78,3600.0],["2024-09-11",2.78,2.86,2.78,2.82,4500.0],["2024-09-12",2.81,2.93,2.81,2.85,6000.0],["2024-09-13",2.9,3.04,2.9,3.04,8300.0],["2024-09-16",2.915,3.01,2.91,2.95,9600.0],["2024-09-17",2.925,2.945,2.58,2.6,32700.0],["2024-09-18",2.64,2.765,2.64,2.75,16600.0],["2024-09-19",2.66,2.84,2.66,2.84,16900.0],["2024-09-20",2.82,2.91,2.7,2.88,46900.0],["2024-09-23",2.865,2.95,2.62,2.73,14800.0],["2024-09-24",2.69,2.82,2.6,2.79,44500.0],["2024-09-25",2.75,2.75,2.5,2.53,46100.0],["2024-09-26",2.51,2.51,2.3,2.39,25600.0],["2024-09-27",2.52,2.52,2.392,2.51,7800.0],["2024-09-30",2.46,2.531,2.46,2.47,15000.0],["2024-10-01",2.48,2.48,2.32,2.39,11100.0],["2024-10-02",2.37,2.47,2.37,2.45,16100.0],["2024-10-03",2.398,2.56,2.389,2.56,5900.0],["2024-10-04",2.49,2.61,2.49,2.61,3000.0],["2024-10-07",2.54,2.59,2.41,2.49,16200.0],["2024-10-08",2.41,2.5,2.37,2.455,14600.0],["2024-10-09",2.54,2.54,2.34,2.42,8500.0],["2024-10-10",2.37,2.469,2.3,2.31,10800.0],["2024-10-11",2.305,2.45,2.27,2.34,20300.0],["2024-10-14",2.41,2.41,2.3,2.311,6600.0],["2024-10-15",2.311,2.311,2.311,2.311,700.0],["2024-10-16",2.45,2.45,2.36,2.4,10400.0],["2024-10-17",2.4,2.4,2.34,2.37,3300.0],["2024-10-18",2.32,2.35,2.3,2.3,8100.0],["2024-10-21",2.38,2.38,2.264,2.295,6000.0],["2024-10-22",2.265,2.265,2.13,2.2,9000.0],["2024-10-23",2.17,2.17,1.94,1.94,9900.0],["2024-10-24",1.95,2.287,1.87,1.88,23500.0],["2024-10-25",1.975,2.038,1.89,1.91,59000.0],["2024-10-28",1.85,1.993,1.76,1.79,50600.0],["2024-10-29",1.78,1.85,1.72,1.75,63000.0],["2024-10-30",1.79,1.96,1.72,1.92,35500.0],["2024-10-31",1.92,2.03,1.88,2.02,31500.0],["2024-11-01",2.03,2.205,1.96,1.97,20200.0],["2024-11-04",2.25,2.4,2.082,2.28,237000.0],["2024-11-05",2.2,2.234,2.002,2.13,38600.0],["2024-11-06",1.992,2.06,1.99,2.06,30100.0],["2024-11-07",2.11,2.13,2.0,2.03,40100.0],["2024-11-08",2.06,2.18,2.06,2.14,6300.0],["2024-11-11",2.15,2.32,2.14,2.16,40800.0],["2024-11-12",2.41,2.96,2.1,2.22,354700.0],["2024-11-13",2.22,2.22,2.05,2.07,17300.0],["2024-11-14",2.1,2.25,2.1,2.22,14300.0],["2024-11-15",2.335,2.335,2.04,2.12,61000.0],["2024-11-18",2.15,2.16,2.125,2.14,4700.0],["2024-11-19",2.179,2.201,2.16,2.17,23900.0],["2024-11-20",2.195,2.195,2.12,2.15,15900.0],["2024-11-21",2.1,2.17,2.02,2.1,25800.0],["2024-11-22",2.19,2.25,2.04,2.1,35600.0],["2024-11-25",2.04,2.18,2.04,2.135,132000.0],["2024-11-26",2.1,2.125,2.095,2.1,6000.0],["2024-11-27",2.1,2.2,2.08,2.165,325900.0],["2024-11-29",2.13,2.499,2.11,2.345,70000.0],["2024-12-02",2.26,2.94,2.2,2.8,2067800.0],["2024-12-03",3.52,3.78,2.535,3.01,20777100.0],["2024-12-04",2.89,3.13,2.71,3.03,721400.0],["2024-12-05",2.79,3.05,2.75,2.89,855700.0],["2024-12-06",2.8,3.28,2.8,3.12,360600.0],["2024-12-09",2.93,3.12,2.89,3.06,200900.0],["2024-12-10",2.88,3.08,2.88,3.01,126200.0],["2024-12-11",2.98,3.0,2.622,2.81,68700.0],["2024-12-12",2.82,2.91,2.72,2.85,47000.0],["2024-12-13",2.81,2.845,2.6,2.72,70500.0],["2024-12-16",2.69,2.75,2.611,2.68,46400.0],["2024-12-17",2.55,2.645,2.36,2.5,143400.0],["2024-12-18",2.44,2.45,2.31,2.4,56700.0],["2024-12-19",2.39,2.48,2.28,2.43,52200.0],["2024-12-20",2.3,2.46,2.18,2.46,115500.0],["2024-12-23",2.38,2.78,2.327,2.74,83500.0],["2024-12-24",2.78,2.97,2.76,2.97,100300.0],["2024-12-26",2.98,3.22,2.96,3.15,103100.0],["2024-12-27",3.14,3.25,3.03,3.15,139000.0],["2024-12-30",3.11,3.15,2.82,2.86,475000.0],["2024-12-31",2.82,2.845,2.48,2.59,93400.0],["2025-01-02",2.7,2.78,2.63,2.69,29400.0],["2025-01-03",2.69,3.02,2.69,2.96,23300.0],["2025-01-06",3.05,3.05,2.71,2.82,40900.0],["2025-01-07",2.82,2.82,2.35,2.59,138100.0],["2025-01-08",2.54,2.56,2.4,2.43,28500.0],["2025-01-10",2.44,2.45,2.35,2.37,55000.0],["2025-01-13",2.53,2.53,2.345,2.49,33100.0],["2025-01-14",2.54,2.54,2.2,2.46,17600.0],["2025-01-15",2.42,2.58,2.42,2.49,19900.0],["2025-01-16",2.44,2.69,2.431,2.66,37600.0],["2025-01-17",2.7,2.75,2.54,2.7,11200.0],["2025-01-21",2.74,2.74,2.6,2.66,12700.0],["2025-01-22",2.63,2.67,2.562,2.64,13000.0],["2025-01-23",2.7,2.72,2.57,2.64,22900.0],["2025-01-24",2.778,2.778,2.68,2.7,12200.0],["2025-01-27",2.58,2.64,2.51,2.53,13500.0],["2025-01-28",2.56,2.56,2.43,2.45,5400.0],["2025-01-29",2.45,2.55,2.45,2.49,10200.0],["2025-01-30",2.41,2.58,2.41,2.52,9900.0],["2025-01-31",2.56,2.64,2.501,2.62,8600.0],["2025-02-03",2.51,2.55,2.434,2.45,12500.0],["2025-02-04",2.44,2.54,2.42,2.49,9900.0],["2025-02-05",2.58,2.58,2.48,2.48,9000.0],["2025-02-06",2.492,2.58,2.492,2.58,5300.0],["2025-02-07",2.61,2.61,2.52,2.56,3100.0],["2025-02-10",2.55,2.56,2.31,2.32,18000.0],["2025-02-11",2.38,2.383,2.24,2.24,19000.0],["2025-02-12",2.275,2.299,2.22,2.24,9700.0],["2025-02-13",2.2,2.25,2.11,2.15,16100.0],["2025-02-14",2.151,2.222,2.151,2.2,3900.0],["2025-02-18",2.15,2.28,2.15,2.24,5800.0],["2025-02-19",2.28,2.28,2.215,2.23,3800.0],["2025-02-20",2.25,2.25,2.16,2.18,2500.0],["2025-02-21",2.2,2.21,2.11,2.14,6200.0],["2025-02-24",2.17,2.235,2.02,2.02,10200.0],["2025-02-25",2.0,2.075,2.0,2.02,17100.0],["2025-02-26",2.01,2.07,2.01,2.05,8300.0],["2025-02-27",2.01,2.14,2.01,2.09,6400.0],["2025-02-28",2.05,2.07,2.03,2.07,3400.0],["2025-03-03",2.134,2.134,2.0,2.0,3100.0],["2025-03-04",1.93,2.16,1.64,1.71,48200.0],["2025-03-05",1.81,1.837,1.75,1.81,5800.0],["2025-03-06",1.65,1.8,1.65,1.74,6700.0],["2025-03-07",1.72,1.82,1.62,1.71,25700.0],["2025-03-10",1.847,1.847,1.64,1.66,5200.0],["2025-03-11",1.7,1.71,1.61,1.63,13800.0],["2025-03-12",1.662,1.7,1.645,1.7,8500.0],["2025-03-13",1.75,1.8,1.69,1.7,19300.0],["2025-03-14",1.61,1.74,1.51,1.67,55000.0],["2025-03-17",1.63,1.77,1.63,1.7,5300.0],["2025-03-18",1.78,1.78,1.68,1.72,6600.0],["2025-03-19",1.7,1.72,1.685,1.69,3700.0],["2025-03-20",1.68,1.78,1.67,1.67,4700.0],["2025-03-21",1.67,1.76,1.67,1.76,28300.0],["2025-03-24",1.79,1.97,1.79,1.84,14200.0],["2025-03-25",1.87,1.87,1.74,1.8,5900.0],["2025-03-26",1.8,1.8,1.74,1.789,3300.0],["2025-03-27",1.7,1.79,1.688,1.75,16800.0],["2025-03-28",1.8,1.91,1.75,1.775,12300.0],["2025-03-31",1.77,1.81,1.62,1.8,17700.0],["2025-04-01",1.8,1.82,1.74,1.76,12600.0],["2025-04-02",1.78,1.79,1.76,1.76,8200.0],["2025-04-03",1.7,1.75,1.65,1.65,12700.0],["2025-04-04",1.65,1.67,1.31,1.33,46800.0],["2025-04-07",1.4,1.42,1.365,1.37,20600.0],["2025-04-08",1.368,1.42,1.368,1.38,3800.0],["2025-04-09",1.42,1.501,1.3,1.365,38900.0],["2025-04-10",1.5,1.5,1.37,1.4,13900.0],["2025-04-11",1.41,1.45,1.37,1.395,8600.0],["2025-04-14",1.4,1.46,1.4,1.43,2800.0],["2025-04-15",1.47,1.57,1.47,1.49,6800.0],["2025-04-16",1.371,1.59,1.371,1.58,9600.0],["2025-04-17",1.5,1.58,1.45,1.56,3600.0],["2025-04-21",1.5,1.56,1.42,1.44,4000.0],["2025-04-22",1.46,1.702,1.46,1.528,4700.0],["2025-04-23",1.519,1.61,1.519,1.54,7300.0],["2025-04-24",1.63,1.63,1.53,1.6,5200.0],["2025-04-25",1.65,1.7,1.6,1.69,2900.0],["2025-04-28",1.73,1.91,1.62,1.64,118600.0],["2025-04-29",1.814,1.84,1.65,1.72,35200.0],["2025-04-30",1.8,1.867,1.62,1.71,6300.0],["2025-05-01",1.78,1.802,1.71,1.75,12700.0],["2025-05-02",1.79,1.8,1.65,1.73,20400.0],["2025-05-05",1.78,1.785,1.64,1.73,6900.0],["2025-05-06",1.74,1.74,1.58,1.61,8700.0],["2025-05-07",1.66,1.733,1.304,1.41,34900.0],["2025-05-08",1.31,1.44,1.31,1.39,11900.0],["2025-05-09",1.43,1.48,1.39,1.41,6400.0],["2025-05-12",1.48,1.6,1.48,1.59,12700.0],["2025-05-13",1.87,1.87,1.67,1.7,17500.0],["2025-05-14",1.74,1.74,1.67,1.695,5900.0],["2025-05-15",1.99,1.99,1.67,1.75,67100.0],["2025-05-16",1.72,1.73,1.675,1.68,13300.0],["2025-05-19",1.68,1.68,1.56,1.65,9000.0],["2025-05-20",1.72,1.72,1.65,1.65,8500.0],["2025-05-21",1.57,1.6,1.55,1.58,2800.0],["2025-05-22",1.5,1.6,1.5,1.56,11700.0],["2025-05-23",1.639,1.65,1.537,1.62,11000.0],["2025-05-27",1.65,2.2,1.635,1.76,83600.0],["2025-05-28",1.73,1.846,1.7,1.73,31000.0],["2025-05-29",1.72,1.791,1.682,1.7,5800.0],["2025-05-30",1.67,1.78,1.6,1.66,7400.0],["2025-06-02",1.66,1.68,1.61,1.615,7100.0],["2025-06-03",1.61,1.62,1.5,1.5,21200.0],["2025-06-04",1.5,1.529,1.49,1.49,9600.0],["2025-06-05",1.526,1.526,1.45,1.47,15600.0],["2025-06-06",1.45,1.55,1.365,1.5,27600.0],["2025-06-09",1.56,1.592,1.51,1.57,4700.0],["2025-06-10",1.59,1.6,1.54,1.55,4700.0],["2025-06-11",1.51,1.74,1.51,1.67,51600.0],["2025-06-12",1.61,1.86,1.55,1.72,32400.0],["2025-06-13",1.7,1.7,1.635,1.65,4000.0],["2025-06-16",1.76,1.82,1.65,1.66,8600.0],["2025-06-17",1.66,1.82,1.61,1.66,6600.0],["2025-06-18",1.71,1.71,1.61,1.625,4800.0],["2025-06-20",1.743,1.743,1.58,1.58,7100.0],["2025-06-23",1.555,1.66,1.45,1.56,25600.0],["2025-06-24",1.65,1.805,1.58,1.75,31300.0],["2025-06-25",1.7,1.7,1.551,1.605,3500.0],["2025-06-26",1.615,1.819,1.605,1.725,51200.0],["2025-06-27",1.71,1.82,1.68,1.71,5900.0],["2025-06-30",1.74,1.753,1.71,1.71,9100.0],["2025-07-01",1.65,2.21,1.65,2.06,121500.0],["2025-07-02",2.02,2.08,1.82,1.93,21000.0],["2025-07-03",1.85,2.16,1.85,2.01,13900.0],["2025-07-07",1.9,2.087,1.848,1.865,10700.0],["2025-07-08",1.85,2.07,1.85,1.99,22500.0],["2025-07-09",1.91,2.08,1.89,2.01,6800.0],["2025-07-10",2.1,2.1,1.95,1.99,11500.0],["2025-07-11",1.982,2.087,1.982,1.99,5500.0],["2025-07-14",2.02,2.03,1.96,1.985,7700.0],["2025-07-15",2.19,2.19,2.0,2.04,26600.0],["2025-07-16",2.0,2.07,2.0,2.07,13500.0],["2025-07-17",2.13,2.32,2.1,2.27,39800.0],["2025-07-18",2.27,2.27,2.14,2.16,17900.0],["2025-07-21",2.15,2.26,2.14,2.14,11600.0],["2025-07-22",2.11,2.29,2.001,2.06,1069500.0],["2025-07-23",2.12,2.17,2.0,2.13,147700.0],["2025-07-24",2.05,2.125,2.05,2.12,17400.0],["2025-07-25",2.06,2.16,2.05,2.09,17600.0],["2025-07-28",2.12,2.122,2.05,2.07,11300.0],["2025-07-29",2.05,2.05,1.85,1.89,20100.0],["2025-07-30",1.81,1.909,1.782,1.845,11500.0],["2025-07-31",1.7,1.9,1.7,1.77,338100.0],["2025-08-01",1.78,1.78,1.58,1.67,14000.0],["2025-08-04",1.79,1.86,1.67,1.72,78200.0],["2025-08-05",1.81,1.81,1.703,1.735,28500.0],["2025-08-06",1.77,1.81,1.7,1.77,39000.0],["2025-08-07",1.77,1.77,1.68,1.75,9100.0],["2025-08-08",1.8,1.87,1.77,1.87,13000.0],["2025-08-11",2.0,2.127,1.83,1.98,52400.0],["2025-08-12",2.016,2.016,1.89,1.97,3900.0],["2025-08-13",1.95,2.19,1.92,2.19,30000.0],["2025-08-14",2.2,2.2,1.96,2.11,36900.0],["2025-08-15",2.24,2.5,2.092,2.39,140900.0],["2025-08-18",2.45,2.7,2.39,2.67,135100.0],["2025-08-19",2.7,2.85,2.64,2.78,71200.0],["2025-08-20",2.83,2.898,2.55,2.74,34600.0],["2025-08-21",2.74,3.097,2.74,2.97,59900.0],["2025-08-22",2.99,3.227,2.9,3.025,102900.0],["2025-08-25",3.1,3.2,3.0,3.2,32700.0],["2025-08-26",3.2,3.48,3.02,3.34,62100.0],["2025-08-27",3.31,3.5,2.9,3.29,75200.0],["2025-08-28",3.397,3.46,3.07,3.12,53200.0],["2025-08-29",3.11,3.343,2.8,3.0,33300.0],["2025-09-02",2.84,3.0,2.805,2.9,9900.0],["2025-09-03",3.0,3.0,2.9,2.9,3600.0],["2025-09-04",2.87,2.9,2.75,2.89,16600.0],["2025-09-05",2.93,3.0,2.6,2.95,46800.0],["2025-09-08",2.88,3.1,2.88,3.1,23500.0],["2025-09-09",3.06,3.19,3.04,3.17,27700.0],["2025-09-10",3.115,3.3,3.115,3.27,28100.0],["2025-09-11",3.27,3.3,3.03,3.13,38400.0],["2025-09-12",3.04,3.19,3.04,3.17,17500.0],["2025-09-15",3.08,3.19,3.0,3.01,26000.0],["2025-09-16",3.07,3.18,3.025,3.12,18900.0],["2025-09-17",3.08,3.14,2.95,2.95,28200.0],["2025-09-18",3.073,3.073,2.84,2.85,17300.0],["2025-09-19",2.86,2.93,2.75,2.81,74900.0],["2025-09-22",2.77,2.99,2.77,2.81,20600.0],["2025-09-23",2.8,2.85,2.76,2.76,23100.0],["2025-09-24",2.89,2.89,2.672,2.8,16500.0],["2025-09-25",2.677,2.785,2.677,2.78,5800.0],["2025-09-26",2.68,2.77,2.57,2.65,24600.0],["2025-09-29",2.63,2.74,2.615,2.67,9400.0],["2025-09-30",2.628,2.66,2.6,2.61,11400.0],["2025-10-01",2.61,3.1,2.6,2.93,74500.0],["2025-10-02",2.93,2.976,2.76,2.9,12100.0],["2025-10-03",2.8,2.86,2.672,2.825,9200.0],["2025-10-06",2.81,2.95,2.75,2.84,18200.0],["2025-10-07",2.84,2.87,2.7,2.7,22200.0],["2025-10-08",2.72,2.85,2.68,2.68,14300.0],["2025-10-09",2.77,2.77,2.529,2.65,16100.0],["2025-10-10",2.62,2.67,2.5,2.64,14600.0],["2025-10-13",2.57,2.57,2.49,2.493,10300.0],["2025-10-14",2.45,2.59,2.39,2.42,7300.0],["2025-10-15",2.43,2.499,2.36,2.37,15400.0],["2025-10-16",2.39,2.46,2.3,2.46,15900.0],["2025-10-17",2.37,2.5,2.37,2.405,17200.0],["2025-10-20",2.37,2.45,2.37,2.43,12600.0],["2025-10-21",2.44,2.44,2.4,2.41,9200.0],["2025-10-22",2.26,2.36,2.26,2.36,5000.0],["2025-10-23",2.39,2.39,2.28,2.335,9300.0],["2025-10-24",2.36,2.36,2.25,2.314,16600.0],["2025-10-27",2.347,2.35,2.12,2.264,5100.0],["2025-10-28",2.34,2.34,2.255,2.261,6000.0],["2025-10-29",2.25,2.35,2.04,2.35,23400.0],["2025-10-30",2.35,2.35,2.28,2.34,5100.0],["2025-10-31",2.35,2.355,2.21,2.33,17400.0],["2025-11-03",2.28,2.33,2.16,2.22,21700.0],["2025-11-04",2.26,2.406,2.26,2.29,7200.0],["2025-11-05",2.233,2.24,2.22,2.24,2900.0],["2025-11-06",2.21,2.22,2.13,2.167,8000.0],["2025-11-07",2.15,2.15,2.02,2.05,28600.0],["2025-11-10",1.99,2.1,1.95,2.086,21600.0],["2025-11-11",2.1,2.121,2.083,2.11,4500.0],["2025-11-12",2.15,2.29,2.12,2.22,39500.0],["2025-11-13",2.26,2.74,2.26,2.52,115600.0],["2025-11-14",2.76,2.76,2.25,2.47,102100.0],["2025-11-17",2.4,2.4,2.01,2.15,66300.0],["2025-11-18",2.09,2.26,2.045,2.13,26300.0],["2025-11-19",2.11,2.14,2.07,2.1,9200.0],["2025-11-20",2.07,2.115,2.07,2.07,2800.0],["2025-11-21",2.06,2.14,2.04,2.14,9900.0],["2025-11-24",2.19,2.28,2.023,2.26,16300.0],["2025-11-25",2.33,2.69,2.285,2.6,82200.0],["2025-11-26",2.6,2.66,2.1,2.5,42900.0],["2025-11-28",2.58,2.7,2.5,2.64,34400.0],["2025-12-01",2.54,2.63,2.508,2.53,13000.0],["2025-12-02",2.49,2.62,2.49,2.58,43800.0],["2025-12-03",2.47,2.78,2.47,2.69,101700.0],["2025-12-04",2.64,2.75,2.61,2.67,21200.0],["2025-12-05",2.71,2.8,2.595,2.7,50500.0],["2025-12-08",2.7,2.7,2.55,2.59,6700.0],["2025-12-09",2.62,2.72,2.561,2.66,14800.0],["2025-12-10",2.65,2.71,2.62,2.64,24700.0],["2025-12-11",2.61,2.73,2.61,2.69,10800.0],["2025-12-12",2.72,2.72,2.59,2.62,17300.0],["2025-12-15",2.65,2.65,2.59,2.6,14100.0],["2025-12-16",2.52,2.98,2.52,2.925,116400.0],["2025-12-17",2.93,2.93,2.7,2.73,37900.0],["2025-12-18",2.84,2.9,2.71,2.82,36400.0],["2025-12-19",2.85,2.85,2.75,2.75,7400.0],["2025-12-22",2.76,2.84,2.66,2.66,8300.0],["2025-12-23",2.71,2.8,2.6,2.7,12500.0],["2025-12-24",2.75,2.88,2.7,2.85,21300.0],["2025-12-26",2.9,3.3,2.83,3.19,152000.0],["2025-12-29",3.2,3.4,3.11,3.18,79000.0],["2025-12-30",3.2,3.2,2.85,2.89,83400.0],["2025-12-31",2.88,2.99,2.86,2.92,25800.0],["2026-01-02",2.87,3.08,2.87,3.05,20800.0],["2026-01-05",3.38,3.45,3.233,3.25,92200.0],["2026-01-06",3.28,3.34,3.05,3.08,49900.0],["2026-01-07",3.01,3.45,3.01,3.41,62100.0],["2026-01-08",3.41,3.594,3.361,3.55,128200.0],["2026-01-09",3.6,3.7,3.5,3.65,89100.0],["2026-01-12",3.61,3.823,3.61,3.75,40600.0],["2026-01-13",3.71,3.825,3.65,3.73,29300.0],["2026-01-14",3.78,3.78,3.55,3.66,31700.0],["2026-01-15",3.67,3.76,3.66,3.66,13500.0],["2026-01-16",3.76,3.828,3.59,3.59,36500.0],["2026-01-20",3.57,3.6,3.42,3.445,22300.0],["2026-01-21",3.48,4.1,3.4,4.02,112300.0],["2026-01-22",4.0,4.0,3.76,3.84,63600.0],["2026-01-23",3.85,3.974,3.51,3.56,23600.0],["2026-01-26",3.53,3.72,3.47,3.65,45600.0],["2026-01-27",3.62,3.672,3.46,3.48,47900.0],["2026-01-28",3.5,3.53,3.35,3.42,51200.0],["2026-01-29",3.44,3.5,3.34,3.4,46000.0],["2026-01-30",3.445,3.775,3.445,3.75,114500.0],["2026-02-02",3.77,4.15,3.77,4.15,208400.0],["2026-02-03",4.14,4.38,4.111,4.36,186700.0],["2026-02-04",4.35,4.474,4.11,4.31,110800.0],["2026-02-05",4.33,4.4,4.04,4.1,55100.0],["2026-02-06",3.95,4.335,3.75,4.19,74800.0],["2026-02-09",4.1,4.44,4.09,4.23,58300.0],["2026-02-10",4.25,4.42,4.12,4.22,57000.0],["2026-02-11",4.29,4.29,4.05,4.2,58200.0],["2026-02-12",4.22,4.23,3.88,3.88,23800.0],["2026-02-13",3.88,4.109,3.86,3.96,28100.0],["2026-02-17",3.98,4.109,3.74,3.74,39400.0],["2026-02-18",3.72,3.737,3.58,3.65,25700.0],["2026-02-19",3.59,3.61,3.36,3.38,20400.0],["2026-02-20",3.47,3.54,3.425,3.45,25000.0],["2026-02-23",3.45,3.46,3.38,3.44,17500.0],["2026-02-24",3.44,3.67,3.37,3.46,90500.0],["2026-02-25",3.69,3.98,3.5,3.69,37000.0],["2026-02-26",3.76,3.94,3.65,3.85,30600.0],["2026-02-27",3.724,3.8,3.53,3.54,21200.0],["2026-03-02",3.81,4.04,3.66,3.9,54800.0],["2026-03-03",3.83,3.9,3.74,3.81,31800.0],["2026-03-04",3.85,4.0,3.838,3.93,15300.0],["2026-03-05",3.94,3.94,3.755,3.76,16300.0],["2026-03-06",3.73,3.755,3.56,3.56,14400.0],["2026-03-09",3.55,3.56,3.35,3.36,27100.0],["2026-03-10",3.37,3.49,2.98,3.05,49000.0],["2026-03-11",3.03,3.17,2.965,2.98,55900.0],["2026-03-12",2.98,3.0,2.74,2.8,95400.0],["2026-03-13",2.9,3.744,2.9,3.21,300100.0],["2026-03-16",3.22,3.64,3.04,3.05,82100.0],["2026-03-17",2.95,3.54,2.45,3.13,1670300.0],["2026-03-18",2.94,3.225,2.92,2.97,106000.0],["2026-03-19",3.0,3.07,2.86,3.06,31200.0],["2026-03-20",3.01,3.07,2.91,3.05,67300.0],["2026-03-23",3.05,3.13,2.96,3.1,30400.0],["2026-03-24",3.04,3.345,2.8,3.3,71400.0],["2026-03-25",3.35,3.59,3.35,3.55,45800.0],["2026-03-26",3.6,3.6,3.3,3.33,13500.0],["2026-03-27",3.32,3.37,3.22,3.22,14200.0],["2026-03-30",3.24,3.35,3.11,3.26,17900.0],["2026-03-31",3.35,3.67,3.35,3.67,54700.0],["2026-04-01",3.72,4.069,3.595,3.86,58200.0],["2026-04-02",3.83,3.92,3.68,3.92,54800.0],["2026-04-06",3.96,3.96,3.69,3.8,29400.0],["2026-04-07",3.71,3.76,3.575,3.58,20900.0],["2026-04-08",3.66,3.755,3.63,3.71,26600.0],["2026-04-09",3.72,3.8,3.66,3.73,16700.0],["2026-04-10",3.81,4.1,3.72,3.94,109100.0],["2026-04-13",3.85,3.97,3.79,3.91,21700.0],["2026-04-14",3.77,4.86,3.77,4.73,450600.0],["2026-04-15",4.76,5.6,4.66,5.12,1256700.0],["2026-04-16",5.12,5.54,5.12,5.37,350300.0],["2026-04-17",5.5,5.5,5.04,5.28,115000.0],["2026-04-20",5.31,5.755,5.17,5.23,221100.0],["2026-04-21",5.31,5.6,5.25,5.53,257900.0],["2026-04-22",5.7,5.74,5.2,5.28,122100.0],["2026-04-23",5.32,5.9,5.25,5.66,208300.0],["2026-04-24",5.72,5.92,5.56,5.91,232700.0],["2026-04-27",5.92,6.71,5.87,6.67,397600.0],["2026-04-28",6.49,6.763,5.365,5.64,360700.0],["2026-04-29",5.59,5.75,5.36,5.38,118200.0],["2026-04-30",5.41,5.75,5.09,5.12,157700.0],["2026-05-01",5.01,5.415,5.0,5.39,173200.0],["2026-05-04",5.37,5.75,5.11,5.24,192400.0],["2026-05-05",5.55,5.78,5.25,5.25,160400.0],["2026-05-06",5.37,5.67,5.23,5.58,186400.0],["2026-05-07",5.7,6.13,5.62,5.67,143600.0],["2026-05-08",5.76,6.39,5.65,5.76,183300.0],["2026-05-11",5.74,5.74,4.05,4.68,872900.0],["2026-05-12",4.51,4.955,4.33,4.76,189400.0],["2026-05-13",4.75,4.82,4.49,4.64,145400.0],["2026-05-14",4.63,5.07,4.41,5.02,261700.0],["2026-05-15",4.28,5.55,4.261,4.97,218900.0],["2026-05-18",4.73,4.84,4.28,4.45,230400.0],["2026-05-19",4.44,4.46,4.0,4.28,99400.0],["2026-05-20",4.27,4.42,4.171,4.27,36800.0],["2026-05-21",4.19,4.29,4.02,4.03,151500.0],["2026-05-22",3.9,4.06,3.61,3.7,342400.0],["2026-05-26",3.75,4.175,3.75,3.83,190200.0],["2026-05-27",3.83,4.07,3.52,3.59,471700.0],["2026-05-28",3.52,3.69,3.39,3.57,270900.0],["2026-05-29",3.55,3.62,3.41,3.54,159200.0],["2026-06-01",3.48,3.7,3.48,3.68,119400.0],["2026-06-02",3.65,3.835,3.642,3.75,75800.0],["2026-06-03",3.75,3.9,3.71,3.86,57600.0],["2026-06-04",3.91,4.2,3.86,3.87,326000.0],["2026-06-05",3.86,4.01,3.79,3.85,215200.0],["2026-06-08",3.87,3.947,3.61,3.64,153700.0],["2026-06-09",3.65,3.79,3.445,3.5,155600.0],["2026-06-10",3.51,3.61,3.44,3.54,159900.0],["2026-06-11",3.6,3.66,3.53,3.64,127000.0],["2026-06-12",3.66,3.74,3.63,3.66,121600.0],["2026-06-15",3.76,3.817,3.63,3.7,124700.0],["2026-06-16",3.8,3.8,3.585,3.72,334800.0],["2026-06-17",3.7,3.88,3.56,3.58,154700.0],["2026-06-18",3.62,3.73,3.54,3.66,145600.0],["2026-06-22",3.66,3.82,3.48,3.8,93900.0],["2026-06-23",3.75,3.81,3.611,3.66,62400.0],["2026-06-24",3.63,3.705,3.44,3.64,130800.0],["2026-06-25",3.68,4.11,3.64,4.08,147000.0],["2026-06-26",4.08,4.31,3.97,4.27,756500.0],["2026-06-29",4.3,4.34,3.991,4.28,137300.0],["2026-06-30",4.31,4.63,4.03,4.57,122800.0],["2026-07-01",4.57,4.895,4.33,4.33,107600.0],["2026-07-02",4.36,4.445,3.93,4.0,68800.0],["2026-07-06",4.01,4.165,3.679,3.76,51600.0],["2026-07-07",3.7,3.76,3.615,3.73,51100.0],["2026-07-08",3.643,3.77,3.58,3.67,43300.0],["2026-07-09",3.72,3.72,3.62,3.72,90700.0],["2026-07-10",3.63,3.9,3.63,3.77,36600.0],["2026-07-13",3.75,3.96,3.683,3.92,73600.0],["2026-07-14",3.96,4.025,3.71,3.71,52300.0],["2026-07-15",3.7,3.87,3.65,3.85,48500.0],["2026-07-16",3.85,3.95,3.5,3.73,103800.0],["2026-07-17",3.66,3.94,3.63,3.71,61400.0],["2026-07-20",3.73,3.8,3.57,3.66,55300.0],["2026-07-21",3.63,3.88,3.63,3.84,44100.0],["2026-07-22",3.765,3.8,3.72,3.75,30600.0],["2026-07-23",3.75,3.97,3.6,3.67,38200.0],["2026-07-24",3.77,3.77,3.65,3.65,27300.0],["2026-07-27",3.75,4.165,3.75,3.95,213600.0],["2026-07-28",3.91,4.16,3.85,4.0,73000.0],["2026-07-29",4.0,4.06,3.83,3.84,74900.0],["2026-07-30",3.9,4.03,3.82,3.85,73200.0],["2026-07-31",3.86,3.88,3.72,3.78,34000.0],["2026-08-03",3.83,4.23,3.815,4.09,78800.0],["2026-08-04",4.16,4.32,4.13,4.26,68500.0],["2026-08-05",4.31,4.34,4.15,4.18,35300.0],["2026-08-06",4.12,4.23,4.0,4.18,36200.0],["2026-08-07",4.27,4.74,4.18,4.42,113600.0],["2026-08-10",4.4,4.408,4.165,4.2,75400.0],["2026-08-11",4.16,4.36,3.89,3.94,96900.0],["2026-08-12",4.02,4.335,3.99,4.03,120500.0],["2026-08-13",4.05,4.075,3.73,3.73,107700.0],["2026-08-14",3.73,3.85,3.65,3.71,303100.0],["2026-08-17",3.7,3.76,3.56,3.69,116900.0],["2026-08-18",3.66,3.89,3.623,3.7,24200.0],["2026-08-19",3.76,3.88,3.62,3.72,106500.0],["2026-08-20",3.66,3.92,3.64,3.89,88400.0],["2026-08-21",3.91,3.91,3.76,3.76,35600.0],["2026-08-24",3.76,3.86,3.6,3.84,125900.0],["2026-08-25",3.88,4.11,3.88,4.02,141500.0],["2026-08-26",4.02,4.27,4.015,4.14,149200.0],["2026-08-27",4.11,4.21,3.98,3.99,58000.0],["2026-08-28",4.025,4.36,3.95,3.99,1255200.0],["2026-08-31",3.99,3.99,3.41,3.53,220202.0],["2026-09-01",3.43,3.48,3.185,3.3,260640.927118]]}