{"t":"SHMD","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-05-01",4.92,6.13,4.61,4.85,45300.0],["2024-05-02",5.0,5.19,4.01,4.5,58500.0],["2024-05-03",4.74,4.74,4.0,4.04,20700.0],["2024-05-06",4.06,5.22,4.06,4.415,160900.0],["2024-05-07",4.0,4.0,3.23,3.47,164400.0],["2024-05-08",3.65,3.65,3.37,3.43,44000.0],["2024-05-09",3.61,3.61,3.3,3.41,33300.0],["2024-05-10",3.4,3.64,3.25,3.4,40000.0],["2024-05-13",3.345,3.598,3.3,3.35,23800.0],["2024-05-14",3.475,3.6,3.32,3.34,48700.0],["2024-05-15",3.3,3.5,2.69,3.0,50900.0],["2024-05-16",3.02,3.42,3.0,3.2,41700.0],["2024-05-17",3.35,3.63,3.35,3.6,110700.0],["2024-05-20",3.54,3.85,3.41,3.65,75500.0],["2024-05-21",3.81,3.82,3.78,3.81,16400.0],["2024-05-22",3.81,3.97,3.8,3.833,15700.0],["2024-05-23",3.97,4.207,3.9,3.95,34800.0],["2024-05-24",3.99,4.8,3.99,4.32,100200.0],["2024-05-28",4.32,5.45,4.32,4.45,55900.0],["2024-05-29",4.51,4.769,4.4,4.4,6100.0],["2024-05-30",4.35,4.685,4.35,4.47,20900.0],["2024-05-31",4.662,5.0,4.62,4.7,58900.0],["2024-06-03",4.85,4.85,4.55,4.55,17300.0],["2024-06-04",4.57,4.877,4.29,4.35,19700.0],["2024-06-05",4.5,4.61,4.22,4.22,14700.0],["2024-06-06",4.22,4.508,3.92,4.22,32600.0],["2024-06-07",4.14,4.538,4.0,4.4,113500.0],["2024-06-10",4.47,4.54,3.99,4.5,123900.0],["2024-06-11",4.59,4.74,4.18,4.49,93000.0],["2024-06-12",4.6,4.73,4.08,4.08,22000.0],["2024-06-13",3.92,4.22,3.92,4.2,6600.0],["2024-06-14",4.3,4.3,4.0,4.0,65700.0],["2024-06-17",4.25,4.25,3.83,4.05,102400.0],["2024-06-18",4.23,4.49,3.922,4.275,125000.0],["2024-06-20",4.2,4.54,4.2,4.25,44200.0],["2024-06-21",4.1,4.25,4.1,4.17,6300.0],["2024-06-24",4.24,4.77,4.2,4.3,45200.0],["2024-06-25",4.23,4.705,4.23,4.42,128400.0],["2024-06-26",4.4,4.56,4.15,4.3,44600.0],["2024-06-27",4.4,4.45,4.275,4.275,64200.0],["2024-06-28",4.21,4.39,4.12,4.15,70000.0],["2024-07-01",3.88,4.36,3.61,4.3,44200.0],["2024-07-02",4.37,4.534,4.16,4.16,49900.0],["2024-07-03",4.28,4.82,4.28,4.5,121400.0],["2024-07-05",4.38,5.17,4.38,4.86,120900.0],["2024-07-08",4.935,4.95,4.8,4.89,26000.0],["2024-07-09",4.7,4.95,4.51,4.87,115800.0],["2024-07-10",4.7,4.87,4.65,4.8,43300.0],["2024-07-11",4.79,4.95,4.53,4.81,68100.0],["2024-07-12",4.79,4.86,4.7,4.7,39300.0],["2024-07-15",4.9,4.95,4.54,4.7,46300.0],["2024-07-16",4.7,4.92,4.615,4.85,66900.0],["2024-07-17",4.72,4.83,4.69,4.77,42200.0],["2024-07-18",4.51,4.795,4.4,4.41,48500.0],["2024-07-19",4.35,4.695,4.35,4.49,40800.0],["2024-07-22",4.43,4.69,4.28,4.4,23800.0],["2024-07-23",4.58,4.66,4.44,4.44,46200.0],["2024-07-24",4.53,4.73,4.47,4.47,14600.0],["2024-07-25",4.51,4.98,4.51,4.77,19300.0],["2024-07-26",4.71,4.85,4.6,4.66,15300.0],["2024-07-29",4.57,4.7,4.54,4.54,6100.0],["2024-07-30",4.59,4.61,4.52,4.59,5600.0],["2024-07-31",4.66,4.695,4.51,4.51,10600.0],["2024-08-01",4.53,4.685,4.38,4.48,41100.0],["2024-08-02",4.57,4.611,4.3,4.3,16900.0],["2024-08-05",4.4,4.62,3.81,4.13,170300.0],["2024-08-06",4.575,4.575,4.24,4.24,16000.0],["2024-08-07",4.5,4.5,4.3,4.3,16200.0],["2024-08-08",4.29,4.29,4.11,4.22,8900.0],["2024-08-09",4.25,4.25,3.66,3.95,87000.0],["2024-08-12",4.0,4.25,3.8,3.85,53900.0],["2024-08-13",3.98,4.188,3.94,4.0,21400.0],["2024-08-14",4.0,4.1,3.86,3.86,97900.0],["2024-08-15",3.87,3.925,3.713,3.8,33500.0],["2024-08-16",4.055,4.055,4.0,4.0,2800.0],["2024-08-19",3.94,4.01,3.92,3.92,16500.0],["2024-08-20",4.03,4.14,3.92,3.945,45400.0],["2024-08-21",4.1,4.1,3.91,3.98,15700.0],["2024-08-22",3.96,4.0,3.83,3.94,5700.0],["2024-08-23",3.91,4.025,3.9,3.99,14900.0],["2024-08-26",4.07,4.07,3.87,3.94,83700.0],["2024-08-27",3.9,3.95,3.8,3.89,15500.0],["2024-08-28",3.89,3.9,3.8,3.9,13600.0],["2024-08-29",3.76,3.86,3.76,3.86,20900.0],["2024-08-30",3.9,4.0,3.78,3.78,24500.0],["2024-09-03",3.78,3.97,3.78,3.85,4200.0],["2024-09-04",3.97,3.97,3.85,3.85,5000.0],["2024-09-05",3.78,3.845,3.64,3.71,39900.0],["2024-09-06",3.8,3.85,3.8,3.81,47100.0],["2024-09-09",3.8,3.818,3.8,3.818,19200.0],["2024-09-10",3.85,3.86,3.8,3.8,20100.0],["2024-09-11",3.855,3.87,3.8,3.87,19600.0],["2024-09-12",3.87,3.87,3.67,3.82,36900.0],["2024-09-13",3.79,3.82,3.24,3.735,62300.0],["2024-09-16",3.845,3.845,3.62,3.63,7200.0],["2024-09-17",3.63,3.74,3.56,3.67,7500.0],["2024-09-18",3.71,3.84,3.58,3.705,29200.0],["2024-09-19",3.8,3.93,3.72,3.835,22900.0],["2024-09-20",3.9,3.9,3.68,3.89,27600.0],["2024-09-23",3.9,3.9,3.735,3.85,53400.0],["2024-09-24",3.86,3.86,3.6,3.62,27700.0],["2024-09-25",3.75,3.75,3.51,3.585,11800.0],["2024-09-26",3.7,3.78,3.55,3.74,27300.0],["2024-09-27",3.77,3.82,3.06,3.36,64800.0],["2024-09-30",3.44,3.68,3.15,3.57,43900.0],["2024-10-01",3.55,3.7,3.49,3.625,70500.0],["2024-10-02",3.7,3.88,3.21,3.385,105700.0],["2024-10-03",3.43,3.43,3.0,3.31,55200.0],["2024-10-04",3.44,3.68,3.382,3.53,79100.0],["2024-10-07",3.46,3.635,3.42,3.435,11800.0],["2024-10-08",3.585,3.615,3.26,3.429,16600.0],["2024-10-09",3.27,3.4,3.2,3.2,21600.0],["2024-10-10",3.23,3.66,3.13,3.48,50000.0],["2024-10-11",3.39,3.42,3.205,3.31,22500.0],["2024-10-14",3.42,3.47,3.32,3.46,9800.0],["2024-10-15",3.43,3.52,3.28,3.35,14400.0],["2024-10-16",3.21,3.21,3.13,3.15,24500.0],["2024-10-17",3.25,3.25,2.76,2.79,61700.0],["2024-10-18",2.9,3.48,2.84,3.29,52900.0],["2024-10-21",3.33,3.35,3.0,3.0,11100.0],["2024-10-22",3.03,3.09,2.95,2.96,7000.0],["2024-10-23",3.0,3.08,2.81,3.08,7500.0],["2024-10-24",3.08,3.281,2.82,2.82,33600.0],["2024-10-25",2.95,3.03,2.82,2.91,14500.0],["2024-10-28",3.0,3.0,2.85,2.87,10700.0],["2024-10-29",2.9,3.1,2.89,2.92,29200.0],["2024-10-30",2.86,3.01,2.8,2.8,11700.0],["2024-10-31",2.81,2.9,2.81,2.9,2500.0],["2024-11-01",2.81,2.94,2.81,2.87,5400.0],["2024-11-04",2.86,3.03,2.8,2.81,21000.0],["2024-11-05",2.86,3.0,2.76,2.76,13600.0],["2024-11-06",2.94,3.0,2.8,2.83,8200.0],["2024-11-07",2.94,2.99,2.5,2.72,73800.0],["2024-11-08",2.73,2.89,2.5,2.67,26300.0],["2024-11-11",2.62,2.87,2.38,2.48,46300.0],["2024-11-12",2.54,2.79,2.5,2.79,32100.0],["2024-11-13",2.76,2.76,2.6,2.6,30900.0],["2024-11-14",2.6,2.74,2.6,2.6,69500.0],["2024-11-15",2.6,2.82,2.6,2.79,56400.0],["2024-11-18",2.85,2.93,2.6,2.61,33100.0],["2024-11-19",2.62,3.01,2.39,2.51,76500.0],["2024-11-20",2.52,2.921,2.28,2.39,45500.0],["2024-11-21",2.39,2.6,2.25,2.54,24100.0],["2024-11-22",2.5,2.67,2.29,2.48,19400.0],["2024-11-25",2.6,2.72,2.25,2.4,51100.0],["2024-11-26",2.41,2.44,2.18,2.38,46300.0],["2024-11-27",2.46,2.63,2.25,2.32,41600.0],["2024-11-29",2.3,2.45,2.26,2.3,28700.0],["2024-12-02",2.32,2.42,2.1,2.35,54700.0],["2024-12-03",2.3,2.49,2.12,2.43,62200.0],["2024-12-04",2.42,2.46,2.35,2.35,27900.0],["2024-12-05",2.36,2.398,2.12,2.2,45200.0],["2024-12-06",2.17,2.65,1.98,2.49,41400.0],["2024-12-09",2.47,2.69,2.22,2.5,60300.0],["2024-12-10",2.45,3.03,2.45,2.98,119800.0],["2024-12-11",3.07,3.475,2.855,3.3,115600.0],["2024-12-12",3.3,3.48,2.95,3.25,73400.0],["2024-12-13",3.25,3.5,2.97,3.23,60800.0],["2024-12-16",3.25,3.44,3.11,3.27,104800.0],["2024-12-17",3.23,3.3,3.01,3.1,49000.0],["2024-12-18",3.1,3.37,3.1,3.21,33000.0],["2024-12-19",3.26,3.45,3.16,3.21,71800.0],["2024-12-20",3.2,3.41,2.92,3.32,52100.0],["2024-12-23",3.3,3.44,3.235,3.33,27700.0],["2024-12-24",3.33,3.5,3.33,3.41,14100.0],["2024-12-26",3.38,3.6,3.16,3.23,76400.0],["2024-12-27",3.26,3.37,2.92,3.14,109300.0],["2024-12-30",2.96,3.153,2.72,2.97,49300.0],["2024-12-31",2.95,3.19,2.95,3.08,21200.0],["2025-01-02",3.21,3.21,2.95,3.09,33600.0],["2025-01-03",3.1,3.21,2.82,3.01,76100.0],["2025-01-06",3.02,3.02,2.81,2.89,60800.0],["2025-01-07",2.9,3.06,2.82,2.88,17400.0],["2025-01-08",2.81,2.99,2.75,2.76,27300.0],["2025-01-10",2.77,2.889,2.56,2.71,54800.0],["2025-01-13",2.7,2.824,2.27,2.47,86800.0],["2025-01-14",2.65,2.71,2.417,2.58,19800.0],["2025-01-15",2.6,2.63,2.26,2.39,48000.0],["2025-01-16",2.5,2.6,2.26,2.42,29800.0],["2025-01-17",2.44,2.53,2.35,2.47,22800.0],["2025-01-21",2.43,2.55,2.31,2.4,38900.0],["2025-01-22",2.4,2.43,2.26,2.298,36700.0],["2025-01-23",2.35,2.35,2.07,2.25,52700.0],["2025-01-24",2.2,2.27,2.02,2.16,40400.0],["2025-01-27",2.2,2.24,1.96,1.99,44600.0],["2025-01-28",2.1,2.1,1.86,1.99,27600.0],["2025-01-29",2.0,2.05,1.955,1.98,46800.0],["2025-01-30",2.1,2.11,1.98,2.0,287100.0],["2025-01-31",2.05,2.075,1.97,1.991,37300.0],["2025-02-03",2.01,2.03,1.95,1.99,15100.0],["2025-02-04",1.98,2.3,1.9,2.28,85600.0],["2025-02-05",2.29,2.29,2.08,2.1,61400.0],["2025-02-06",2.1,2.15,1.957,2.07,70200.0],["2025-02-07",2.15,2.26,1.97,2.26,35200.0],["2025-02-10",2.19,2.26,2.11,2.26,12500.0],["2025-02-11",2.33,2.59,2.2,2.59,135700.0],["2025-02-12",2.52,3.165,2.51,2.99,110900.0],["2025-02-13",3.02,3.16,3.01,3.01,45100.0],["2025-02-14",3.05,3.2,2.735,3.05,84500.0],["2025-02-18",3.14,3.245,2.98,3.2,15300.0],["2025-02-19",3.09,3.387,3.09,3.35,15300.0],["2025-02-20",3.31,3.444,3.1,3.11,42500.0],["2025-02-21",3.07,3.25,2.51,2.66,68300.0],["2025-02-24",2.71,2.77,2.585,2.69,25600.0],["2025-02-25",2.74,2.93,2.55,2.79,78300.0],["2025-02-26",2.75,2.81,2.55,2.7,10500.0],["2025-02-27",2.91,2.91,2.55,2.63,34500.0],["2025-02-28",2.73,2.75,2.42,2.6,41800.0],["2025-03-03",2.73,2.75,2.49,2.54,29900.0],["2025-03-04",2.48,2.66,2.391,2.53,80200.0],["2025-03-05",2.55,2.66,2.45,2.66,40900.0],["2025-03-06",2.874,2.874,2.39,2.44,36300.0],["2025-03-07",2.64,2.64,2.45,2.54,14900.0],["2025-03-10",2.4,2.48,2.2,2.32,67500.0],["2025-03-11",2.39,2.65,2.295,2.46,59200.0],["2025-03-12",2.48,2.84,2.43,2.6,41200.0],["2025-03-13",2.65,2.7,2.47,2.68,11800.0],["2025-03-14",2.63,2.98,2.56,2.83,45900.0],["2025-03-17",2.92,3.21,2.745,2.81,18100.0],["2025-03-18",2.83,2.87,2.72,2.85,5500.0],["2025-03-19",2.89,3.02,2.74,3.01,44400.0],["2025-03-20",2.95,3.1,2.785,2.97,23600.0],["2025-03-21",2.925,3.02,2.88,2.95,10000.0],["2025-03-24",3.11,3.25,2.9,3.25,141700.0],["2025-03-25",3.19,3.52,3.17,3.45,46700.0],["2025-03-26",3.3,3.43,3.2,3.43,25000.0],["2025-03-27",3.37,3.45,3.23,3.42,16000.0],["2025-03-28",3.41,3.58,3.25,3.58,92000.0],["2025-03-31",3.5,3.96,3.22,3.96,50600.0],["2025-04-01",3.9,3.938,3.75,3.75,31600.0],["2025-04-02",3.64,3.99,3.4,3.8,25800.0],["2025-04-03",3.8,3.87,3.05,3.2,50400.0],["2025-04-04",3.24,3.5,2.91,3.25,13200.0],["2025-04-07",3.06,3.558,2.87,3.26,53400.0],["2025-04-08",3.48,3.48,2.94,3.135,19500.0],["2025-04-09",3.08,3.11,2.7,3.11,62900.0],["2025-04-10",3.42,3.42,2.55,3.0,25400.0],["2025-04-11",2.91,2.98,2.73,2.85,25300.0],["2025-04-14",2.977,3.14,2.66,3.05,64800.0],["2025-04-15",3.18,3.345,3.03,3.15,28800.0],["2025-04-16",3.28,3.34,3.0,3.15,37600.0],["2025-04-17",3.06,3.19,2.885,2.91,31100.0],["2025-04-21",2.98,3.02,2.91,2.93,1400.0],["2025-04-22",2.92,3.18,2.92,3.0,4100.0],["2025-04-23",2.96,3.475,2.92,3.35,34200.0],["2025-04-24",3.5,3.74,3.5,3.655,8200.0],["2025-04-25",3.66,3.94,3.6,3.64,29400.0],["2025-04-28",3.71,3.96,3.6,3.65,17600.0],["2025-04-29",3.67,3.96,3.43,3.84,26900.0],["2025-04-30",3.82,4.365,3.82,4.05,71900.0],["2025-05-01",3.97,4.2,3.84,4.03,39400.0],["2025-05-02",3.96,4.02,3.62,4.0,4700.0],["2025-05-05",4.4,4.4,3.935,4.11,18300.0],["2025-05-06",4.03,4.2,3.7,4.13,23400.0],["2025-05-07",4.18,4.18,3.62,3.62,29500.0],["2025-05-08",3.68,3.91,3.215,3.3,34900.0],["2025-05-09",3.45,3.715,3.125,3.46,10100.0],["2025-05-12",3.49,3.49,3.222,3.222,5700.0],["2025-05-13",3.11,3.2,3.08,3.2,4100.0],["2025-05-14",3.1,3.25,2.92,2.96,20000.0],["2025-05-15",3.05,3.154,2.96,2.97,5300.0],["2025-05-16",2.93,3.05,2.66,2.87,24800.0],["2025-05-19",2.91,3.17,2.49,2.572,26900.0],["2025-05-20",2.6,3.18,2.485,2.872,42400.0],["2025-05-21",2.81,3.1,2.73,2.85,13600.0],["2025-05-22",3.03,3.2,2.97,2.985,30300.0],["2025-05-23",3.01,3.09,2.96,3.05,8200.0],["2025-05-27",3.11,3.11,2.89,2.99,18200.0],["2025-05-28",2.87,2.99,2.684,2.81,29200.0],["2025-05-29",2.9,3.0,2.72,2.98,33700.0],["2025-05-30",2.87,2.95,2.76,2.76,5800.0],["2025-06-02",2.815,2.87,2.47,2.52,35400.0],["2025-06-03",2.49,2.64,2.33,2.524,134500.0],["2025-06-04",2.57,2.58,2.35,2.41,26900.0],["2025-06-05",2.49,2.75,2.413,2.645,19700.0],["2025-06-06",2.55,2.87,2.55,2.79,16600.0],["2025-06-09",2.69,2.715,2.68,2.689,2700.0],["2025-06-10",2.825,2.97,2.652,2.75,12800.0],["2025-06-11",2.75,2.755,2.65,2.67,8000.0],["2025-06-12",2.74,2.75,2.646,2.74,4400.0],["2025-06-13",2.73,2.73,2.651,2.67,2900.0],["2025-06-16",2.73,2.89,2.65,2.755,5700.0],["2025-06-17",2.74,2.841,2.62,2.66,26800.0],["2025-06-18",2.773,2.81,2.67,2.735,4000.0],["2025-06-20",2.76,2.8,2.65,2.702,45000.0],["2025-06-23",2.7,2.838,2.66,2.68,24900.0],["2025-06-24",2.67,2.775,2.66,2.66,15000.0],["2025-06-25",2.775,2.775,2.73,2.73,1900.0],["2025-06-26",2.77,2.96,2.66,2.76,55100.0],["2025-06-27",2.72,2.77,2.62,2.62,35400.0],["2025-06-30",2.695,2.858,2.66,2.77,6500.0],["2025-07-01",2.805,2.98,2.64,2.64,8800.0],["2025-07-02",2.805,2.91,2.72,2.79,28200.0],["2025-07-03",2.81,2.81,2.69,2.69,9800.0],["2025-07-07",2.71,3.41,2.71,3.41,176100.0],["2025-07-08",3.22,3.5,3.15,3.22,33500.0],["2025-07-09",3.255,3.45,2.98,2.98,13900.0],["2025-07-10",3.1,3.11,2.75,2.98,63400.0],["2025-07-11",2.89,3.19,2.89,3.14,18700.0],["2025-07-14",3.14,3.156,2.91,2.99,44700.0],["2025-07-15",3.07,3.105,2.96,3.024,10300.0],["2025-07-16",3.12,3.15,3.08,3.08,8100.0],["2025-07-17",3.09,3.09,2.9,3.04,14100.0],["2025-07-18",2.98,2.98,2.97,2.97,2000.0],["2025-07-21",2.966,2.966,2.755,2.85,28700.0],["2025-07-22",2.8,2.81,2.736,2.736,7100.0],["2025-07-23",2.69,2.7,2.68,2.7,5400.0],["2025-07-24",2.76,2.89,2.66,2.75,18100.0],["2025-07-25",2.73,2.77,2.66,2.703,12500.0],["2025-07-28",2.75,2.75,2.66,2.66,4300.0],["2025-07-29",2.716,2.74,2.7,2.7,14000.0],["2025-07-30",2.74,2.784,2.65,2.68,9800.0],["2025-07-31",2.75,2.8,2.75,2.8,4700.0],["2025-08-01",2.902,3.04,2.8,2.82,25600.0],["2025-08-04",2.82,2.86,2.77,2.83,7500.0],["2025-08-05",2.8,2.8,2.55,2.61,29800.0],["2025-08-06",2.6,2.65,2.54,2.58,43800.0],["2025-08-07",2.55,2.75,2.55,2.58,18500.0],["2025-08-08",2.58,2.675,2.58,2.65,8800.0],["2025-08-11",2.74,2.744,2.56,2.68,12700.0],["2025-08-12",2.631,2.735,2.6,2.62,4800.0],["2025-08-13",2.55,2.69,2.55,2.6,5400.0],["2025-08-14",2.55,2.82,2.38,2.58,23800.0],["2025-08-15",2.675,2.766,2.55,2.56,7300.0],["2025-08-18",2.57,2.686,2.41,2.56,8700.0],["2025-08-19",2.55,2.69,2.55,2.6,12800.0],["2025-08-20",2.55,2.65,2.49,2.617,5700.0],["2025-08-21",2.565,2.637,2.545,2.637,3500.0],["2025-08-22",2.5,2.777,2.5,2.53,52300.0],["2025-08-25",2.62,2.75,2.56,2.73,57100.0],["2025-08-26",2.66,2.75,2.58,2.75,3100.0],["2025-08-27",2.67,2.78,2.52,2.64,27200.0],["2025-08-28",2.62,2.691,2.62,2.63,900.0],["2025-08-29",2.665,2.69,2.64,2.674,11400.0],["2025-09-02",2.69,2.69,2.54,2.578,12200.0],["2025-09-03",2.55,2.68,2.48,2.48,13800.0],["2025-09-04",2.535,2.535,2.4,2.41,20800.0],["2025-09-05",2.43,2.73,2.3,2.37,68400.0],["2025-09-08",2.28,2.4,2.03,2.15,87900.0],["2025-09-09",2.15,2.362,2.14,2.22,18900.0],["2025-09-10",2.12,2.39,2.112,2.195,26900.0],["2025-09-11",2.17,2.48,2.17,2.2,108900.0],["2025-09-12",2.21,2.27,2.07,2.1,27300.0],["2025-09-15",2.15,2.2,2.1,2.2,12900.0],["2025-09-16",2.13,2.182,2.0,2.182,45100.0],["2025-09-17",2.14,2.32,2.07,2.22,41600.0],["2025-09-18",2.119,2.47,2.119,2.375,33700.0],["2025-09-19",2.51,2.71,2.385,2.57,55300.0],["2025-09-22",2.58,3.099,2.57,3.025,68500.0],["2025-09-23",3.22,3.22,2.78,2.81,106100.0],["2025-09-24",2.87,3.03,2.61,2.764,94600.0],["2025-09-25",2.75,3.08,2.68,2.95,35100.0],["2025-09-26",3.07,3.48,3.05,3.28,80300.0],["2025-09-29",3.17,3.17,3.0,3.1,28200.0],["2025-09-30",3.12,3.25,2.8,2.825,55300.0],["2025-10-01",2.72,3.11,2.72,2.9,33600.0],["2025-10-02",3.0,3.105,2.78,2.89,12700.0],["2025-10-03",2.89,3.1,2.842,3.04,19400.0],["2025-10-06",3.09,3.29,2.52,2.73,175900.0],["2025-10-07",2.72,2.954,2.33,2.71,96000.0],["2025-10-08",2.72,3.34,2.32,2.5,178200.0],["2025-10-09",2.65,2.7,2.33,2.55,37400.0],["2025-10-10",2.502,2.69,2.44,2.63,31600.0],["2025-10-13",2.6,2.6,2.44,2.55,16800.0],["2025-10-14",2.51,3.2,2.4,3.13,173700.0],["2025-10-15",3.09,4.1,3.005,4.0,348800.0],["2025-10-16",3.86,4.1,3.61,3.63,110100.0],["2025-10-17",3.58,4.5,3.58,4.16,114500.0],["2025-10-20",4.25,4.284,3.883,4.11,61400.0],["2025-10-21",4.06,4.15,3.5,4.03,189400.0],["2025-10-22",4.19,4.69,3.45,3.88,9354500.0],["2025-10-23",3.55,4.13,3.55,3.83,208600.0],["2025-10-24",3.83,4.26,3.7,3.9,256400.0],["2025-10-27",3.67,4.21,3.67,4.14,178800.0],["2025-10-28",4.02,4.32,3.9,4.19,358100.0],["2025-10-29",4.03,4.144,3.94,4.0,85100.0],["2025-10-30",3.97,4.14,3.865,4.055,40800.0],["2025-10-31",4.03,4.42,3.9,4.4,155200.0],["2025-11-03",4.34,5.28,4.103,5.05,311900.0],["2025-11-04",4.62,5.105,4.55,4.825,85600.0],["2025-11-05",4.87,5.0,4.665,4.98,99300.0],["2025-11-06",4.94,5.22,4.85,4.87,57700.0],["2025-11-07",4.81,5.18,4.49,4.96,103000.0],["2025-11-10",5.24,5.95,5.13,5.94,266300.0],["2025-11-11",5.84,6.15,5.15,5.79,125500.0],["2025-11-12",5.98,5.98,5.24,5.65,135600.0],["2025-11-13",6.28,6.7,4.77,4.92,977200.0],["2025-11-14",4.93,6.021,4.72,5.49,580900.0],["2025-11-17",5.76,6.1,3.9,4.33,1371300.0],["2025-11-18",4.22,4.31,3.59,3.76,411700.0],["2025-11-19",3.85,4.31,3.78,4.14,198800.0],["2025-11-20",4.22,4.64,3.79,3.87,229800.0],["2025-11-21",3.85,4.32,3.705,4.15,258000.0],["2025-11-24",4.18,4.32,3.54,3.82,179200.0],["2025-11-25",3.8,4.29,3.72,4.13,167100.0],["2025-11-26",4.2,4.61,4.09,4.61,139600.0],["2025-11-28",4.59,5.0,4.55,4.85,53600.0],["2025-12-01",4.73,4.895,4.5,4.65,54500.0],["2025-12-02",4.65,5.25,4.549,5.12,293100.0],["2025-12-03",5.1,5.1,4.49,4.75,142400.0],["2025-12-04",4.8,5.26,4.05,5.12,226700.0],["2025-12-05",5.12,5.45,4.61,4.67,94900.0],["2025-12-08",4.66,5.056,4.41,4.69,117600.0],["2025-12-09",4.65,5.02,4.39,4.84,121100.0],["2025-12-10",4.69,5.0,4.63,4.77,76600.0],["2025-12-11",4.81,5.35,4.692,5.18,224000.0],["2025-12-12",5.31,5.47,4.79,5.14,175500.0],["2025-12-15",5.23,5.27,4.8,5.04,141700.0],["2025-12-16",5.01,5.11,4.7,4.72,56400.0],["2025-12-17",4.71,5.095,3.87,4.33,570300.0],["2025-12-18",4.16,4.595,4.15,4.31,175900.0],["2025-12-19",4.39,5.157,4.39,5.07,340700.0],["2025-12-22",5.16,5.4,4.91,4.95,164700.0],["2025-12-23",4.93,5.136,4.7,4.97,91000.0],["2025-12-24",4.93,5.13,4.72,5.02,42100.0],["2025-12-26",5.33,6.52,5.33,5.86,1019400.0],["2025-12-29",5.76,6.235,5.28,6.16,383300.0],["2025-12-30",6.06,6.49,6.0,6.23,180300.0],["2025-12-31",6.39,6.71,6.172,6.195,219300.0],["2026-01-02",6.48,7.6,6.335,7.5,950600.0],["2026-01-05",7.51,8.0,7.2,7.66,785000.0],["2026-01-06",7.75,7.75,6.8,7.3,394500.0],["2026-01-07",7.3,8.0,7.0,7.5,400400.0],["2026-01-08",7.37,9.0,7.0,8.3,858900.0],["2026-01-09",8.37,9.08,8.11,8.57,423400.0],["2026-01-12",8.59,8.75,7.35,7.64,484700.0],["2026-01-13",7.6,8.378,7.38,7.94,456700.0],["2026-01-14",7.76,7.983,7.33,7.39,253700.0],["2026-01-15",7.59,8.04,7.47,7.72,216100.0],["2026-01-16",7.71,8.39,7.5,8.28,241100.0],["2026-01-20",8.08,9.55,7.96,9.19,847500.0],["2026-01-21",9.2,9.98,8.03,8.49,992300.0],["2026-01-22",9.17,9.22,8.08,8.69,845300.0],["2026-01-23",8.75,8.825,8.07,8.195,333300.0],["2026-01-26",8.0,8.49,7.59,8.16,433500.0],["2026-01-27",8.2,8.69,7.87,8.66,240300.0],["2026-01-28",9.0,9.31,8.326,9.02,440200.0],["2026-01-29",9.2,9.31,8.18,8.86,245000.0],["2026-01-30",8.85,9.3,8.53,9.02,305000.0],["2026-02-02",9.08,10.56,9.06,9.87,636300.0],["2026-02-03",10.25,10.3,9.05,9.62,348500.0],["2026-02-04",9.67,9.696,8.4,9.38,439300.0],["2026-02-05",9.07,10.0,8.51,9.09,469600.0],["2026-02-06",9.26,10.65,9.26,10.42,549400.0],["2026-02-09",10.4,10.49,9.63,9.91,272200.0],["2026-02-10",9.95,10.25,9.44,9.78,136000.0],["2026-02-11",10.1,10.1,9.126,9.64,169600.0],["2026-02-12",9.66,9.66,7.77,8.69,668700.0],["2026-02-13",8.54,9.15,7.34,7.55,706100.0],["2026-02-17",7.55,8.2,7.035,8.07,442300.0],["2026-02-18",7.82,8.015,6.8,7.275,416300.0],["2026-02-19",7.0,7.9,6.98,7.79,164100.0],["2026-02-20",7.9,8.13,7.63,7.84,172200.0],["2026-02-23",7.67,7.909,6.912,6.94,398900.0],["2026-02-24",6.98,7.76,6.98,7.34,222300.0],["2026-02-25",7.0,7.34,6.523,7.02,547700.0],["2026-02-26",7.22,7.22,6.52,6.74,200100.0],["2026-02-27",6.56,6.79,6.215,6.46,295100.0],["2026-03-02",6.2,7.66,6.17,6.85,393200.0],["2026-03-03",6.5,6.84,6.08,6.41,353400.0],["2026-03-04",8.035,9.6,7.57,8.38,4195000.0],["2026-03-05",8.27,8.53,7.0,7.26,1191800.0],["2026-03-06",7.0,7.1,5.751,5.97,1996400.0],["2026-03-09",5.81,6.45,5.7,6.38,2301500.0],["2026-03-10",6.43,7.08,6.0,6.21,891100.0],["2026-03-11",6.88,7.31,6.36,6.87,2441100.0],["2026-03-12",6.77,7.27,6.41,6.9,505500.0],["2026-03-13",7.05,7.15,6.3,6.31,552400.0],["2026-03-16",6.39,6.906,6.31,6.52,278200.0],["2026-03-17",6.42,7.19,6.42,6.94,796700.0],["2026-03-18",6.84,7.1,6.65,6.79,476900.0],["2026-03-19",6.53,6.64,6.21,6.52,459900.0],["2026-03-20",6.78,6.9,5.92,6.12,463100.0],["2026-03-23",6.27,6.835,6.27,6.45,436000.0],["2026-03-24",6.35,6.94,6.35,6.56,387700.0],["2026-03-25",6.68,7.48,6.68,7.42,1283000.0],["2026-03-26",7.15,7.38,6.41,6.6,513600.0],["2026-03-27",6.47,6.66,5.8,5.95,815600.0],["2026-03-30",5.88,5.88,4.88,5.48,1128700.0],["2026-03-31",5.49,5.695,4.97,5.3,889000.0],["2026-04-01",5.35,5.61,4.99,5.11,687200.0],["2026-04-02",4.96,5.61,4.92,5.35,853100.0],["2026-04-06",5.43,5.43,4.91,5.17,558600.0],["2026-04-07",5.07,5.648,4.93,5.46,495300.0],["2026-04-08",5.97,6.05,5.41,5.45,882900.0],["2026-04-09",5.4,6.14,5.32,5.96,358800.0],["2026-04-10",6.23,6.254,5.38,5.42,349600.0],["2026-04-13",5.34,5.917,5.29,5.85,370600.0],["2026-04-14",6.0,6.236,5.63,5.67,449700.0],["2026-04-15",5.77,5.85,5.52,5.81,286700.0],["2026-04-16",5.89,5.9,5.5,5.54,373500.0],["2026-04-17",5.71,7.075,5.71,6.9,2111200.0],["2026-04-20",6.81,7.09,6.22,6.46,1077200.0],["2026-04-21",6.7,6.76,6.114,6.19,1101800.0],["2026-04-22",6.4,6.63,6.29,6.49,1727500.0],["2026-04-23",6.7,7.395,6.13,6.24,1184300.0],["2026-04-24",6.5,7.35,6.01,6.97,1960300.0],["2026-04-27",6.86,6.93,6.02,6.105,1476600.0],["2026-04-28",5.9,6.031,5.5,5.95,903400.0],["2026-04-29",6.01,6.11,5.731,5.94,711100.0],["2026-04-30",5.83,5.965,5.5,5.92,871300.0],["2026-05-01",5.84,6.39,5.81,6.37,787900.0],["2026-05-04",6.2,6.205,5.29,5.31,1353200.0],["2026-05-05",5.39,5.69,5.25,5.29,559100.0],["2026-05-06",5.4,5.68,5.26,5.6,724700.0],["2026-05-07",5.52,5.75,5.3,5.67,331300.0],["2026-05-08",6.0,6.65,5.91,6.0,2065700.0],["2026-05-11",6.13,6.44,5.75,5.99,1400600.0],["2026-05-12",5.85,5.99,5.61,5.96,661100.0],["2026-05-13",6.06,6.21,5.79,6.17,674100.0],["2026-05-14",6.22,6.75,6.195,6.64,1336500.0],["2026-05-15",6.35,6.91,6.2,6.87,1254300.0],["2026-05-18",6.88,7.73,6.7,7.48,3327700.0],["2026-05-19",7.09,7.78,6.8,7.28,1851900.0],["2026-05-20",7.45,7.9,6.73,6.98,1291700.0],["2026-05-21",6.87,7.539,6.82,7.45,1085400.0],["2026-05-22",7.5,8.18,7.26,7.49,1134600.0],["2026-05-26",7.7,8.18,7.28,7.5,1197800.0],["2026-05-27",7.46,7.645,6.62,6.86,1237100.0],["2026-05-28",6.88,7.29,6.562,6.91,980500.0],["2026-05-29",7.0,7.075,6.3,6.67,912800.0],["2026-06-01",6.54,6.69,6.26,6.64,650000.0],["2026-06-02",6.74,7.0,6.44,6.63,601600.0],["2026-06-03",6.6,6.6,5.86,6.42,1196700.0],["2026-06-04",6.08,6.35,5.88,6.23,720600.0],["2026-06-05",6.3,6.3,4.97,5.05,1889200.0],["2026-06-08",5.3,5.39,4.96,5.255,1224700.0],["2026-06-09",5.2,5.54,4.67,4.96,1831400.0],["2026-06-10",4.96,5.28,4.9,5.0,996700.0],["2026-06-11",5.09,5.87,5.0,5.72,1209500.0],["2026-06-12",5.69,5.87,5.29,5.38,772500.0],["2026-06-15",5.62,6.27,5.5,6.23,1328800.0],["2026-06-16",6.98,7.0,6.06,6.19,2700900.0],["2026-06-17",6.51,6.86,6.376,6.79,1644700.0],["2026-06-18",6.79,7.0,6.33,6.54,839500.0],["2026-06-22",6.88,7.21,6.55,6.76,1740500.0],["2026-06-23",6.62,6.65,6.26,6.38,759500.0],["2026-06-24",6.37,6.37,5.67,5.84,973200.0],["2026-06-25",6.0,6.01,5.6,5.69,549900.0],["2026-06-26",5.51,5.89,5.45,5.72,409900.0],["2026-06-29",5.75,6.29,5.66,6.14,311400.0],["2026-06-30",6.2,6.33,6.1,6.26,380400.0],["2026-07-01",6.11,6.24,5.84,6.1,589800.0],["2026-07-02",6.21,6.4,5.42,5.56,855100.0],["2026-07-06",5.51,5.786,5.42,5.51,357000.0],["2026-07-07",5.36,5.42,4.705,4.72,1316800.0],["2026-07-08",4.84,5.008,4.56,4.99,1256202.0],["2026-07-09",5,5.23,4.85,5.02,610271.523842],["2026-07-10",4.91,5.1499,4.35,4.45,1326027.233507],["2026-07-13",4.37,4.43,4.18,4.35,505134.379966],["2026-07-14",4.37,4.59,4.35,4.52,461308.019348],["2026-08-20",4.725,4.8993,4.65,4.81,372430.662754],["2026-08-21",4.82,4.93,4.605,4.91,230220.473554],["2026-08-24",4.8,4.895,4.5101,4.85,697919.347865],["2026-08-25",4.545,4.78,3.385,3.42,3518710.944309],["2026-08-26",3.38,3.38,2.93,3.17,2677266.707334],["2026-08-27",3.16,3.58,3.155,3.4,833754.222605],["2026-08-28",3.38,3.45,2.99,3.005,730659.156347]]}