{"t":"WBTN","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-06-27",21.3,24.0,21.3,23.0,6421300.0],["2024-06-28",24.93,25.66,22.5,22.83,2697900.0],["2024-07-01",22.5,22.99,20.5,21.58,1470600.0],["2024-07-02",20.74,21.48,19.99,20.07,1451400.0],["2024-07-03",19.87,20.9,19.5,20.31,609400.0],["2024-07-05",20.35,20.48,19.48,19.65,650500.0],["2024-07-08",19.65,21.0,19.58,20.77,500800.0],["2024-07-09",20.37,21.03,20.14,20.34,605900.0],["2024-07-10",20.39,20.49,19.8,20.01,229800.0],["2024-07-11",20.01,20.38,19.5,20.03,228400.0],["2024-07-12",19.75,20.67,19.75,20.14,149000.0],["2024-07-15",19.8,20.83,19.75,20.58,230300.0],["2024-07-16",20.34,20.899,20.18,20.8,85100.0],["2024-07-17",20.55,20.71,20.13,20.5,175600.0],["2024-07-18",20.4,20.9,20.3,20.48,178700.0],["2024-07-19",20.47,20.6,20.26,20.39,135800.0],["2024-07-22",21.64,24.19,20.55,23.85,1431900.0],["2024-07-23",23.45,23.85,20.99,21.02,824200.0],["2024-07-24",21.69,21.84,20.75,20.88,791600.0],["2024-07-25",20.9,21.31,20.6,20.95,624000.0],["2024-07-26",21.36,22.69,20.99,21.74,353400.0],["2024-07-29",21.9,22.23,21.23,21.23,168600.0],["2024-07-30",21.56,21.95,20.441,20.53,205400.0],["2024-07-31",20.4,21.8,20.32,21.35,174300.0],["2024-08-01",21.25,21.87,20.2,20.57,226100.0],["2024-08-02",19.84,20.38,19.03,19.7,762000.0],["2024-08-05",17.9,20.285,17.52,19.85,472100.0],["2024-08-06",20.0,21.17,19.72,21.0,983200.0],["2024-08-07",21.28,21.28,20.0,20.2,241900.0],["2024-08-08",20.21,20.85,20.0,20.63,323900.0],["2024-08-09",20.48,20.48,12.204,12.75,2500100.0],["2024-08-12",12.61,12.77,11.15,12.03,1029900.0],["2024-08-13",12.54,13.2,12.0,13.19,598500.0],["2024-08-14",13.29,13.45,12.52,12.61,514300.0],["2024-08-15",13.06,13.28,12.08,12.37,418100.0],["2024-08-16",12.95,12.95,11.59,12.17,714100.0],["2024-08-19",12.12,13.12,12.06,13.06,590100.0],["2024-08-20",13.06,14.01,12.56,13.9,835100.0],["2024-08-21",13.96,14.67,13.3,14.02,733100.0],["2024-08-22",14.17,14.17,13.45,13.47,543500.0],["2024-08-23",13.62,14.16,13.44,13.55,417300.0],["2024-08-26",13.64,14.5,13.35,13.52,420000.0],["2024-08-27",13.5,13.8,13.278,13.58,206500.0],["2024-08-28",13.7,13.7,12.875,13.06,358700.0],["2024-08-29",13.07,13.625,13.04,13.32,143800.0],["2024-08-30",13.36,13.67,13.172,13.47,141400.0],["2024-09-03",13.18,13.29,12.36,12.43,362300.0],["2024-09-04",12.55,12.88,12.12,12.13,139000.0],["2024-09-05",12.2,12.66,12.15,12.27,438300.0],["2024-09-06",12.27,12.6,12.06,12.17,265300.0],["2024-09-09",12.27,12.62,11.825,11.83,183600.0],["2024-09-10",11.84,11.92,10.3,10.37,455700.0],["2024-09-11",10.61,10.885,10.4,10.57,232400.0],["2024-09-12",10.65,10.69,10.224,10.31,374100.0],["2024-09-13",10.44,10.99,10.42,10.42,277300.0],["2024-09-16",10.45,11.34,10.4,11.09,428300.0],["2024-09-17",11.19,11.36,10.632,10.64,215500.0],["2024-09-18",10.64,10.91,10.4,10.51,376800.0],["2024-09-19",10.68,11.39,10.68,11.2,439500.0],["2024-09-20",11.22,11.22,10.66,10.89,3374600.0],["2024-09-23",10.96,11.14,10.5,10.55,603900.0],["2024-09-24",10.61,11.215,10.61,11.05,412700.0],["2024-09-25",11.08,11.15,10.94,11.0,232700.0],["2024-09-26",11.1,12.25,11.1,12.2,389200.0],["2024-09-27",12.22,12.396,11.69,11.8,284800.0],["2024-09-30",11.74,12.087,11.43,11.44,193700.0],["2024-10-01",11.51,11.74,11.4,11.53,264400.0],["2024-10-02",11.46,11.97,11.46,11.7,240000.0],["2024-10-03",11.42,11.6,10.5,10.62,331400.0],["2024-10-04",10.89,11.755,10.89,11.28,413700.0],["2024-10-07",11.38,11.38,10.62,10.84,282400.0],["2024-10-08",10.93,10.93,10.64,10.75,129000.0],["2024-10-09",10.7,10.905,10.49,10.6,155600.0],["2024-10-10",10.61,11.52,10.447,11.44,304500.0],["2024-10-11",11.21,11.55,11.01,11.23,321900.0],["2024-10-14",11.31,11.33,10.65,11.3,205700.0],["2024-10-15",11.3,11.35,10.77,11.18,289000.0],["2024-10-16",11.35,11.498,11.06,11.29,214500.0],["2024-10-17",11.39,11.47,11.07,11.43,188000.0],["2024-10-18",11.41,12.104,11.364,11.74,266700.0],["2024-10-21",11.81,12.166,11.32,11.56,322600.0],["2024-10-22",11.41,11.65,11.25,11.26,195000.0],["2024-10-23",11.23,11.555,11.2,11.28,263400.0],["2024-10-24",11.28,11.53,11.23,11.37,227200.0],["2024-10-25",11.35,11.53,11.15,11.18,237800.0],["2024-10-28",11.25,11.5,11.14,11.25,226100.0],["2024-10-29",11.25,11.295,10.73,10.74,222700.0],["2024-10-30",10.71,11.25,10.71,10.81,188600.0],["2024-10-31",10.84,10.92,10.4,10.4,309300.0],["2024-11-01",10.5,10.745,10.417,10.54,206000.0],["2024-11-04",10.8,11.24,10.48,11.04,304600.0],["2024-11-05",11.07,11.35,10.91,11.26,283600.0],["2024-11-06",11.43,11.5,11.04,11.45,580300.0],["2024-11-07",11.47,12.4,11.425,11.73,659700.0],["2024-11-08",12.92,13.167,10.76,10.83,1361200.0],["2024-11-11",10.76,11.75,10.37,11.71,692500.0],["2024-11-12",11.39,11.39,10.88,11.07,284100.0],["2024-11-13",10.9,10.99,10.05,10.5,545100.0],["2024-11-14",10.59,11.06,10.47,11.0,468900.0],["2024-11-15",10.97,10.97,10.61,10.74,520300.0],["2024-11-18",10.78,11.2,10.61,10.7,269300.0],["2024-11-19",10.69,11.17,10.56,11.11,491600.0],["2024-11-20",11.11,12.0,10.96,11.96,831300.0],["2024-11-21",11.91,12.24,11.63,11.81,283600.0],["2024-11-22",11.8,12.06,11.68,11.85,201300.0],["2024-11-25",11.95,12.284,11.89,12.08,213800.0],["2024-11-26",12.05,12.105,11.62,11.71,179500.0],["2024-11-27",11.76,12.4,11.66,12.02,248200.0],["2024-11-29",12.07,12.42,12.07,12.28,140300.0],["2024-12-02",12.37,12.67,11.95,12.62,257400.0],["2024-12-03",12.1,12.64,11.67,12.49,563000.0],["2024-12-04",12.54,13.98,12.54,13.17,563000.0],["2024-12-05",13.29,13.36,12.67,12.79,256600.0],["2024-12-06",13.01,13.03,12.68,12.97,177800.0],["2024-12-09",12.77,13.35,12.41,12.7,449500.0],["2024-12-10",12.71,13.9,12.63,13.51,387700.0],["2024-12-11",13.71,14.0,13.255,13.51,380700.0],["2024-12-12",13.36,13.36,12.94,13.24,174500.0],["2024-12-13",13.14,13.145,12.42,12.74,300800.0],["2024-12-16",12.74,13.11,12.42,12.83,270300.0],["2024-12-17",12.77,13.11,12.485,12.9,292100.0],["2024-12-18",12.8,13.04,12.08,12.39,529600.0],["2024-12-19",12.34,12.69,12.235,12.42,631600.0],["2024-12-20",12.1,13.29,12.0,13.05,549600.0],["2024-12-23",12.88,13.42,12.88,13.3,178800.0],["2024-12-24",13.3,13.6,12.97,13.42,154100.0],["2024-12-26",13.4,13.79,13.01,13.52,381900.0],["2024-12-27",13.36,13.59,13.11,13.56,422700.0],["2024-12-30",13.36,13.77,13.019,13.75,206800.0],["2024-12-31",13.95,14.15,13.5,13.58,237200.0],["2025-01-02",13.59,13.71,13.218,13.59,245800.0],["2025-01-03",13.62,14.3,13.51,14.0,262100.0],["2025-01-06",14.1,14.69,13.771,13.83,236100.0],["2025-01-07",13.88,14.225,13.391,13.46,177500.0],["2025-01-08",13.4,13.4,12.9,13.25,493400.0],["2025-01-10",13.2,13.25,12.72,13.05,166900.0],["2025-01-13",12.81,12.81,12.27,12.65,197800.0],["2025-01-14",12.68,13.06,12.6,12.74,148200.0],["2025-01-15",13.12,13.32,12.86,13.27,133900.0],["2025-01-16",13.16,13.39,12.89,12.99,172800.0],["2025-01-17",13.22,13.35,12.8,12.85,136100.0],["2025-01-21",12.97,13.11,12.625,13.11,162900.0],["2025-01-22",13.15,13.35,12.9,13.17,164700.0],["2025-01-23",13.2,13.43,13.0,13.2,179200.0],["2025-01-24",13.29,13.57,13.2,13.36,261100.0],["2025-01-27",12.92,13.16,12.64,12.66,199400.0],["2025-01-28",12.66,13.07,12.44,13.07,187700.0],["2025-01-29",13.02,13.08,12.8,12.94,132500.0],["2025-01-30",13.15,13.36,12.82,12.86,119000.0],["2025-01-31",12.87,13.055,12.68,12.75,170300.0],["2025-02-03",13.14,13.23,12.8,12.92,191100.0],["2025-02-04",12.94,13.74,12.94,13.69,180400.0],["2025-02-05",13.72,13.72,13.39,13.46,150700.0],["2025-02-06",13.45,13.77,13.41,13.49,347300.0],["2025-02-07",12.0,12.08,10.71,10.89,1226900.0],["2025-02-10",11.09,11.17,10.5,10.67,615600.0],["2025-02-11",10.78,10.78,10.5,10.67,364400.0],["2025-02-12",10.58,10.9,10.5,10.81,289300.0],["2025-02-13",10.96,11.28,10.66,10.74,247800.0],["2025-02-14",10.81,10.92,10.595,10.65,222300.0],["2025-02-18",10.78,11.01,10.76,10.95,377700.0],["2025-02-19",10.95,10.96,10.65,10.9,248400.0],["2025-02-20",10.86,10.905,10.48,10.56,293600.0],["2025-02-21",10.7,10.71,10.41,10.49,405800.0],["2025-02-24",10.53,10.57,10.22,10.23,399600.0],["2025-02-25",10.2,10.36,9.95,10.03,372100.0],["2025-02-26",9.92,9.95,8.97,8.98,771300.0],["2025-02-27",9.23,9.6,9.08,9.15,430400.0],["2025-02-28",9.11,9.15,8.75,9.04,288500.0],["2025-03-03",9.22,9.42,8.84,8.9,485000.0],["2025-03-04",8.9,9.25,8.68,9.07,754900.0],["2025-03-05",9.14,9.43,9.01,9.35,402300.0],["2025-03-06",9.26,9.57,9.132,9.21,346900.0],["2025-03-07",9.16,9.41,9.01,9.37,253200.0],["2025-03-10",9.08,9.267,8.8,8.89,331800.0],["2025-03-11",8.87,9.12,8.81,8.9,269400.0],["2025-03-12",9.03,9.1,8.795,8.85,210700.0],["2025-03-13",8.8,8.83,8.32,8.34,247100.0],["2025-03-14",8.44,8.66,8.34,8.5,258100.0],["2025-03-17",8.48,9.04,8.47,9.01,263400.0],["2025-03-18",8.87,8.895,8.62,8.63,206700.0],["2025-03-19",8.66,8.85,8.61,8.77,149400.0],["2025-03-20",8.63,8.92,8.61,8.66,196600.0],["2025-03-21",8.53,8.85,8.4,8.73,748800.0],["2025-03-24",9.1,9.1,8.75,8.96,295400.0],["2025-03-25",8.95,9.04,8.79,8.8,175400.0],["2025-03-26",8.8,8.9,8.63,8.64,136400.0],["2025-03-27",8.61,8.79,8.35,8.49,227500.0],["2025-03-28",8.44,8.757,8.03,8.04,305400.0],["2025-03-31",7.87,7.92,7.62,7.67,423100.0],["2025-04-01",7.7,7.93,7.5,7.93,303600.0],["2025-04-02",7.8,8.15,7.735,8.04,567500.0],["2025-04-03",7.62,7.85,7.52,7.65,1355100.0],["2025-04-04",7.3,7.47,6.88,7.02,401100.0],["2025-04-07",6.81,7.669,6.75,7.46,469600.0],["2025-04-08",7.75,7.8,6.94,7.03,388700.0],["2025-04-09",7.04,8.01,6.94,7.92,500300.0],["2025-04-10",7.63,7.71,7.36,7.54,313500.0],["2025-04-11",7.57,8.12,7.48,8.09,288000.0],["2025-04-14",8.18,8.3,7.8,8.09,242000.0],["2025-04-15",8.19,8.32,7.94,8.29,216900.0],["2025-04-16",8.05,8.38,8.05,8.38,233800.0],["2025-04-17",8.44,8.705,8.38,8.66,235200.0],["2025-04-21",8.47,8.69,8.346,8.62,320200.0],["2025-04-22",8.79,8.82,8.59,8.67,175700.0],["2025-04-23",8.9,9.045,8.81,8.9,270500.0],["2025-04-24",8.92,9.18,8.89,9.13,223000.0],["2025-04-25",9.1,9.3,9.04,9.27,149000.0],["2025-04-28",9.31,9.4,8.92,9.17,234100.0],["2025-04-29",9.18,9.21,8.95,9.17,196200.0],["2025-04-30",8.97,9.1,8.75,9.0,265900.0],["2025-05-01",9.11,9.3,9.01,9.23,217700.0],["2025-05-02",9.34,9.75,9.34,9.62,422000.0],["2025-05-05",9.49,9.72,9.43,9.6,371900.0],["2025-05-06",9.48,9.525,8.74,9.19,393300.0],["2025-05-07",9.18,9.34,9.0,9.26,346100.0],["2025-05-08",9.36,9.485,9.215,9.34,228900.0],["2025-05-09",9.33,9.52,9.12,9.12,276600.0],["2025-05-12",9.15,9.57,9.07,9.55,356600.0],["2025-05-13",9.6,10.04,9.565,9.85,463900.0],["2025-05-14",8.59,9.097,7.825,8.05,1242300.0],["2025-05-15",8.35,9.16,8.32,8.88,891000.0],["2025-05-16",8.85,9.01,8.8,8.97,453500.0],["2025-05-19",8.7,8.775,8.58,8.75,432600.0],["2025-05-20",8.695,8.87,8.55,8.85,227900.0],["2025-05-21",8.74,8.9,8.6,8.69,328500.0],["2025-05-22",8.72,8.97,8.62,8.86,249100.0],["2025-05-23",8.55,8.71,8.31,8.66,273800.0],["2025-05-27",8.74,9.04,8.68,9.02,397900.0],["2025-05-28",9.01,9.13,8.89,9.07,340600.0],["2025-05-29",9.17,9.305,9.02,9.1,200800.0],["2025-05-30",9.04,9.04,8.6,8.79,219200.0],["2025-06-02",9.09,9.18,8.64,8.71,432400.0],["2025-06-03",8.82,9.01,8.6,8.98,199600.0],["2025-06-04",8.98,9.105,8.89,8.9,136800.0],["2025-06-05",8.95,9.13,8.7,8.78,292800.0],["2025-06-06",8.88,9.13,8.67,8.74,388700.0],["2025-06-09",8.87,9.0,8.61,8.62,249700.0],["2025-06-10",8.78,9.035,8.69,8.89,230300.0],["2025-06-11",8.97,9.03,8.75,8.82,219800.0],["2025-06-12",8.74,8.87,8.63,8.65,170200.0],["2025-06-13",8.51,8.6,8.165,8.17,287600.0],["2025-06-16",8.31,8.78,8.27,8.77,322500.0],["2025-06-17",8.52,8.7,8.36,8.4,259000.0],["2025-06-18",8.48,8.54,8.35,8.37,159600.0],["2025-06-20",8.53,8.83,8.35,8.36,596400.0],["2025-06-23",8.33,8.54,8.23,8.37,194000.0],["2025-06-24",8.51,8.775,8.49,8.71,200400.0],["2025-06-25",8.73,8.928,8.505,8.51,165300.0],["2025-06-26",8.59,8.695,8.51,8.66,163800.0],["2025-06-27",8.62,8.77,8.56,8.66,661400.0],["2025-06-30",8.76,9.155,8.703,9.08,279500.0],["2025-07-01",9.03,9.32,8.95,9.28,259800.0],["2025-07-02",9.25,9.578,9.23,9.39,325400.0],["2025-07-03",9.49,9.49,9.25,9.39,166700.0],["2025-07-07",9.25,9.38,9.1,9.36,279600.0],["2025-07-08",9.4,9.48,9.15,9.45,282300.0],["2025-07-09",9.49,9.55,9.315,9.54,158100.0],["2025-07-10",9.51,9.92,9.48,9.86,237300.0],["2025-07-11",9.76,9.83,9.65,9.81,182500.0],["2025-07-14",9.81,9.81,9.21,9.35,327400.0],["2025-07-15",9.44,9.47,9.15,9.18,189200.0],["2025-07-16",9.19,9.4,9.19,9.28,209900.0],["2025-07-17",9.35,9.74,9.3,9.57,461700.0],["2025-07-18",9.66,9.78,9.48,9.68,180900.0],["2025-07-21",9.7,10.06,9.65,9.72,176800.0],["2025-07-22",9.72,10.035,9.71,9.98,217900.0],["2025-07-23",10.07,10.63,10.0,10.58,316100.0],["2025-07-24",10.48,10.5,10.2,10.23,208700.0],["2025-07-25",10.23,10.27,9.94,10.25,208000.0],["2025-07-28",10.41,10.5,10.26,10.4,153500.0],["2025-07-29",10.4,10.46,9.91,9.96,161000.0],["2025-07-30",10.0,10.08,9.73,9.78,157700.0],["2025-07-31",9.81,10.293,9.81,10.04,313400.0],["2025-08-01",9.76,9.79,9.18,9.23,236500.0],["2025-08-04",9.41,9.54,9.16,9.32,225100.0],["2025-08-05",9.47,9.505,9.245,9.34,155100.0],["2025-08-06",9.31,9.39,9.175,9.19,162200.0],["2025-08-07",9.26,9.44,8.92,9.17,196800.0],["2025-08-08",9.23,9.28,8.865,8.92,208500.0],["2025-08-11",9.09,9.445,8.888,9.14,248600.0],["2025-08-12",9.22,9.415,9.09,9.36,1098600.0],["2025-08-13",12.75,18.45,12.725,16.96,15143800.0],["2025-08-14",16.7,17.59,15.852,16.44,2287100.0],["2025-08-15",15.64,15.86,14.6,14.97,1388500.0],["2025-08-18",15.78,16.394,15.14,15.3,1133100.0],["2025-08-19",15.27,15.3,14.22,14.46,733100.0],["2025-08-20",14.44,15.18,14.013,15.05,813700.0],["2025-08-21",14.97,14.975,14.17,14.34,501600.0],["2025-08-22",14.4,15.5,14.075,15.18,493900.0],["2025-08-25",15.11,15.48,14.44,14.52,709200.0],["2025-08-26",14.39,14.64,14.15,14.54,453600.0],["2025-08-27",14.47,15.45,14.4,15.18,623500.0],["2025-08-28",15.21,15.64,14.79,14.82,488700.0],["2025-08-29",14.76,15.09,14.38,14.47,373100.0],["2025-09-02",14.09,14.43,13.83,14.36,397500.0],["2025-09-03",14.28,14.71,14.27,14.65,548900.0],["2025-09-04",14.63,14.82,14.11,14.56,462600.0],["2025-09-05",14.67,15.06,14.1,14.41,483500.0],["2025-09-08",14.37,14.64,13.91,14.61,578800.0],["2025-09-09",14.67,15.0,14.37,14.87,616200.0],["2025-09-10",14.87,14.87,13.91,14.03,502200.0],["2025-09-11",14.14,14.425,14.02,14.04,348900.0],["2025-09-12",14.01,14.5,13.97,14.24,462200.0],["2025-09-15",14.3,15.98,14.3,14.96,4356900.0],["2025-09-16",19.76,21.32,18.51,20.8,8823600.0],["2025-09-17",20.24,21.99,20.23,21.0,2643500.0],["2025-09-18",21.28,21.513,19.91,21.1,1036000.0],["2025-09-19",21.32,22.47,20.71,21.31,2030600.0],["2025-09-22",20.95,21.902,20.71,21.15,602700.0],["2025-09-23",21.34,21.34,20.4,20.7,506800.0],["2025-09-24",20.8,20.98,19.69,20.02,429000.0],["2025-09-25",19.52,20.07,19.09,20.05,572900.0],["2025-09-26",20.05,20.05,19.34,19.44,405100.0],["2025-09-29",19.79,20.01,19.46,19.73,260800.0],["2025-09-30",19.5,19.6,18.6,19.41,455900.0],["2025-10-01",19.29,19.375,17.71,17.85,751600.0],["2025-10-02",18.0,18.144,17.13,17.78,607400.0],["2025-10-03",17.82,18.445,17.82,18.02,373700.0],["2025-10-06",18.22,18.66,17.88,18.5,490500.0],["2025-10-07",18.63,18.92,17.704,18.2,445300.0],["2025-10-08",18.3,18.467,17.56,17.75,328100.0],["2025-10-09",17.85,18.055,16.82,16.98,524700.0],["2025-10-10",17.14,17.31,16.28,16.7,582300.0],["2025-10-13",16.96,17.54,16.75,17.45,337800.0],["2025-10-14",16.96,17.82,16.89,17.41,348500.0],["2025-10-15",17.69,18.55,17.54,18.31,664800.0],["2025-10-16",18.39,19.01,17.92,17.95,447000.0],["2025-10-17",17.55,18.22,17.41,18.05,509800.0],["2025-10-20",18.24,18.71,17.82,18.12,431200.0],["2025-10-21",18.08,18.584,17.85,18.14,242800.0],["2025-10-22",17.83,17.83,16.836,17.31,506600.0],["2025-10-23",17.37,18.03,17.26,17.86,268200.0],["2025-10-24",18.23,18.62,18.06,18.22,260900.0],["2025-10-27",18.55,18.934,18.25,18.52,259600.0],["2025-10-28",18.49,18.49,17.12,17.67,501400.0],["2025-10-29",17.67,18.17,17.595,17.91,301200.0],["2025-10-30",17.57,17.845,17.38,17.7,195600.0],["2025-10-31",17.75,18.17,17.445,17.53,309800.0],["2025-11-03",17.67,17.705,17.2,17.48,366200.0],["2025-11-04",16.91,17.548,16.9,17.15,289500.0],["2025-11-05",17.13,17.825,17.13,17.63,318500.0],["2025-11-06",17.66,17.8,16.53,16.94,567100.0],["2025-11-07",16.445,16.74,16.0,16.41,536600.0],["2025-11-10",16.86,16.87,16.45,16.78,359600.0],["2025-11-11",16.56,17.0,16.25,16.48,606200.0],["2025-11-12",16.75,16.9,15.775,16.82,1490400.0],["2025-11-13",12.7,13.3,12.22,12.6,3111300.0],["2025-11-14",11.98,13.03,11.73,12.83,1430000.0],["2025-11-17",12.58,12.705,12.21,12.25,939400.0],["2025-11-18",11.96,12.93,11.84,12.46,615300.0],["2025-11-19",12.49,12.64,12.33,12.5,554600.0],["2025-11-20",12.81,13.2,12.43,12.51,1109000.0],["2025-11-21",12.44,13.715,12.38,13.6,977700.0],["2025-11-24",13.6,14.408,13.52,14.28,913400.0],["2025-11-25",14.34,14.58,14.27,14.55,713900.0],["2025-11-26",14.48,14.61,13.525,13.6,561100.0],["2025-11-28",13.76,13.91,13.616,13.91,222300.0],["2025-12-01",13.6,14.18,13.52,13.93,519600.0],["2025-12-02",13.97,14.19,13.58,13.91,679100.0],["2025-12-03",13.91,14.23,13.49,14.09,789300.0],["2025-12-04",14.05,14.5,13.883,14.34,373000.0],["2025-12-05",14.37,14.47,13.855,13.91,741700.0],["2025-12-08",14.02,14.05,13.53,13.6,527900.0],["2025-12-09",13.51,13.86,13.37,13.52,349900.0],["2025-12-10",13.48,13.66,13.22,13.33,399700.0],["2025-12-11",13.29,13.5,12.67,12.95,398600.0],["2025-12-12",12.99,13.04,12.48,12.48,347200.0],["2025-12-15",12.57,12.735,12.27,12.51,369500.0],["2025-12-16",12.37,12.77,12.235,12.53,359500.0],["2025-12-17",12.53,12.676,12.185,12.19,384400.0],["2025-12-18",12.54,12.99,12.34,12.52,433100.0],["2025-12-19",12.53,12.91,12.5,12.88,493600.0],["2025-12-22",12.93,13.125,12.83,13.09,288100.0],["2025-12-23",12.94,13.1,12.73,13.07,288100.0],["2025-12-24",12.95,13.18,12.84,13.12,132200.0],["2025-12-26",13.05,13.22,12.92,13.16,214000.0],["2025-12-29",13.0,13.195,12.94,13.15,275200.0],["2025-12-30",13.15,13.335,12.97,13.18,541300.0],["2025-12-31",13.12,13.12,12.965,13.03,326900.0],["2026-01-02",13.19,13.32,12.98,13.21,322900.0],["2026-01-05",13.4,13.91,13.27,13.69,342200.0],["2026-01-06",13.68,14.0,13.46,13.97,273100.0],["2026-01-07",14.01,14.17,13.71,13.79,213800.0],["2026-01-08",13.77,13.79,13.47,13.69,252300.0],["2026-01-09",13.72,13.95,13.53,13.76,240000.0],["2026-01-12",13.6,13.93,13.36,13.8,239200.0],["2026-01-13",13.82,13.82,13.5,13.51,180000.0],["2026-01-14",13.48,13.49,13.11,13.34,216400.0],["2026-01-15",13.35,13.6,13.175,13.35,252200.0],["2026-01-16",13.43,13.43,13.145,13.38,246200.0],["2026-01-20",12.79,13.23,12.655,12.92,255600.0],["2026-01-21",12.99,13.05,12.55,12.79,288300.0],["2026-01-22",13.2,13.38,12.982,13.22,248800.0],["2026-01-23",13.08,13.33,13.08,13.09,195900.0],["2026-01-26",13.12,13.26,12.93,12.93,161500.0],["2026-01-27",13.06,13.07,12.68,12.83,143100.0],["2026-01-28",12.93,13.0,12.69,12.74,173700.0],["2026-01-29",12.84,12.84,12.3,12.59,269500.0],["2026-01-30",12.45,12.528,11.92,12.09,281200.0],["2026-02-02",12.03,12.215,11.63,11.75,275300.0],["2026-02-03",11.76,11.77,11.01,11.23,265300.0],["2026-02-04",11.23,11.23,10.35,10.77,486300.0],["2026-02-05",10.54,10.6,10.111,10.48,462500.0],["2026-02-06",10.6,11.32,10.595,11.17,348500.0],["2026-02-09",11.19,11.49,10.93,11.39,197300.0],["2026-02-10",11.49,11.87,11.35,11.6,215000.0],["2026-02-11",11.67,11.86,11.13,11.84,475500.0],["2026-02-12",11.92,12.05,10.443,11.21,1239800.0],["2026-02-13",11.18,11.22,10.56,10.61,617200.0],["2026-02-17",10.55,11.29,10.43,11.13,622400.0],["2026-02-18",11.1,11.7,11.08,11.3,294200.0],["2026-02-19",11.22,11.45,10.96,11.14,173800.0],["2026-02-20",11.0,11.39,11.0,11.17,174700.0],["2026-02-23",11.05,11.1,10.84,10.88,266300.0],["2026-02-24",10.94,11.365,10.81,11.15,246100.0],["2026-02-25",11.25,11.39,11.035,11.28,253000.0],["2026-02-26",11.34,11.71,11.14,11.56,262800.0],["2026-02-27",11.48,11.57,11.11,11.25,291800.0],["2026-03-02",10.79,11.41,10.7,11.37,344000.0],["2026-03-03",11.11,11.66,10.76,11.52,739900.0],["2026-03-04",9.46,11.02,9.34,10.445,778500.0],["2026-03-05",10.2,10.42,9.91,10.38,663600.0],["2026-03-06",9.92,10.08,9.69,9.71,520200.0],["2026-03-09",9.53,9.8,9.27,9.67,509300.0],["2026-03-10",9.61,9.95,9.59,9.81,382800.0],["2026-03-11",9.81,9.98,9.03,9.1,441800.0],["2026-03-12",9.08,9.21,8.92,9.01,424800.0],["2026-03-13",9.04,9.415,9.04,9.21,349200.0],["2026-03-16",9.28,9.3,8.93,8.98,307500.0],["2026-03-17",9.08,9.39,9.015,9.09,270700.0],["2026-03-18",9.0,9.04,8.76,8.82,219700.0],["2026-03-19",8.65,8.84,8.51,8.77,273600.0],["2026-03-20",8.66,8.772,8.3,8.58,694500.0],["2026-03-23",8.74,8.92,8.62,8.72,280100.0],["2026-03-24",8.64,8.88,8.57,8.8,197800.0],["2026-03-25",9.0,9.22,8.88,8.95,464200.0],["2026-03-26",8.9,9.12,8.82,9.03,786400.0],["2026-03-27",8.88,9.15,8.75,9.12,315800.0],["2026-03-30",9.17,9.26,8.81,8.85,298600.0],["2026-03-31",9.04,9.39,9.04,9.19,442800.0],["2026-04-01",9.28,9.9,9.16,9.79,477200.0],["2026-04-02",9.5,9.98,9.43,9.75,326100.0],["2026-04-06",9.81,10.01,9.78,9.9,276900.0],["2026-04-07",9.85,10.34,9.81,10.32,271100.0],["2026-04-08",10.86,11.14,10.62,10.69,300800.0],["2026-04-09",10.79,10.99,10.63,10.91,240900.0],["2026-04-10",11.07,11.39,11.0,11.12,274400.0],["2026-04-13",11.03,11.68,11.03,11.56,399000.0],["2026-04-14",11.44,11.66,11.165,11.3,245000.0],["2026-04-15",11.41,11.54,11.22,11.46,249500.0],["2026-04-16",11.61,11.95,11.43,11.79,333800.0],["2026-04-17",11.97,12.44,11.9,12.2,313200.0],["2026-04-20",12.16,12.42,12.04,12.42,204000.0],["2026-04-21",12.47,12.57,12.11,12.32,202700.0],["2026-04-22",12.5,12.62,12.26,12.41,220300.0],["2026-04-23",12.34,12.34,11.815,11.87,231000.0],["2026-04-24",11.88,11.88,10.981,11.13,348000.0],["2026-04-27",11.6,12.13,11.36,11.83,446900.0],["2026-04-28",11.65,12.295,11.62,12.18,255400.0],["2026-04-29",12.14,12.41,12.042,12.27,308400.0],["2026-04-30",12.17,12.36,11.97,12.24,239200.0],["2026-05-01",12.35,13.265,12.27,13.24,286600.0],["2026-05-04",13.09,13.83,13.07,13.13,384500.0],["2026-05-05",13.17,13.4,12.67,12.9,276300.0],["2026-05-06",12.9,13.1,12.4,13.05,178500.0],["2026-05-07",13.09,13.385,13.05,13.21,179900.0],["2026-05-08",13.14,13.32,12.855,13.28,212900.0],["2026-05-11",13.11,13.41,12.83,13.31,301500.0],["2026-05-12",11.52,12.5,11.51,12.16,538800.0],["2026-05-13",12.12,13.865,12.095,13.83,586500.0],["2026-05-14",13.42,13.74,12.435,12.7,924100.0],["2026-05-15",12.39,12.39,12.0,12.085,273100.0],["2026-05-18",11.78,12.03,11.23,11.44,387500.0],["2026-05-19",11.63,11.84,11.21,11.38,409500.0],["2026-05-20",11.31,11.69,11.06,11.64,411900.0],["2026-05-21",11.51,12.28,11.4,12.2,316600.0],["2026-05-22",12.06,12.385,11.9,12.18,198400.0],["2026-05-26",12.18,12.78,12.08,12.11,250900.0],["2026-05-27",12.09,12.345,11.845,11.94,297600.0],["2026-05-28",11.99,12.575,11.92,11.98,931100.0],["2026-05-29",12.14,12.54,12.03,12.29,381700.0],["2026-06-01",12.23,12.64,12.08,12.56,361500.0],["2026-06-02",12.55,12.55,11.905,11.99,229300.0],["2026-06-03",11.99,11.99,11.3,11.37,346000.0],["2026-06-04",11.46,11.83,11.46,11.66,158700.0],["2026-06-05",11.65,11.785,11.335,11.48,230400.0],["2026-06-08",11.56,11.748,11.46,11.67,291900.0],["2026-06-09",11.74,11.84,11.07,11.08,246000.0],["2026-06-10",11.0,11.545,10.981,11.2,285200.0],["2026-06-11",11.35,11.64,11.165,11.63,214900.0],["2026-06-12",11.62,12.06,11.425,12.0,184300.0],["2026-06-15",12.11,12.633,12.11,12.41,239600.0],["2026-06-16",12.44,12.87,12.35,12.39,226400.0],["2026-06-17",12.325,12.33,11.51,11.56,231400.0],["2026-06-18",11.67,11.69,11.43,11.49,245700.0],["2026-06-22",11.39,11.63,11.105,11.34,290200.0],["2026-06-23",11.135,11.41,10.95,11.01,296300.0],["2026-06-24",11.01,11.09,10.7,10.98,699500.0],["2026-06-25",10.83,11.155,10.82,11.04,243100.0],["2026-06-26",11.0,11.87,10.99,11.67,950200.0],["2026-06-29",11.95,12.11,11.68,12.04,397600.0],["2026-06-30",12.14,12.19,11.41,11.42,244000.0],["2026-07-01",11.5,11.94,11.41,11.41,212600.0],["2026-07-02",11.41,11.775,11.35,11.64,250700.0],["2026-07-06",11.69,11.85,11.51,11.54,252800.0],["2026-07-07",11.56,11.68,11.35,11.41,218100.0],["2026-07-08",11.3,11.5,11.2,11.43,536000.0],["2026-07-09",11.41,11.63,11.35,11.4,180610.0],["2026-07-10",11.48,11.6,11.35,11.54,119388.647598],["2026-07-13",11.54,11.83,11.43,11.75,315235.632563],["2026-07-14",11.68,11.9,11,11.36,675054.786626],["2026-07-15",11.46,11.73,10.33,10.77,485968.489973],["2026-07-16",10.69,10.86,10.52,10.75,278575.220188],["2026-07-17",10.55,10.855,10.43,10.43,338844.382409],["2026-07-20",10.4,10.5,9.86,9.87,301880.623244],["2026-07-21",9.91,10.4785,9.91,10.35,522220.013372],["2026-07-22",10.26,10.295,9.33,9.43,326236.844091],["2026-07-23",9.36,9.4,9.07,9.16,327625.276392],["2026-08-05",9.5,9.54,9.27,9.29,224365.374216],["2026-08-06",9.22,9.22,8.65,8.71,316701.488858],["2026-08-07",8.88,9.055,8.62,8.93,489487.895829],["2026-08-10",9.01,9.625,8.9,9.45,674515.926346],["2026-08-11",8.04,9.04,7.85,8.805,601967.551371],["2026-08-12",8.77,9.15,8.49,8.63,353952.281323],["2026-08-13",8.64,8.9164,8.51,8.51,307153.249825]]}