{"t":"GEV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2024-03-27",114.5161,134.4319,114.5161,130.6977,4960400.0],["2024-03-28",137.3496,137.3496,129.4131,136.1745,2239100.0],["2024-04-01",140.4166,143.7227,136.4932,141.4224,1029500.0],["2024-04-02",142.2489,151.8383,138.0566,139.4109,18246100.0],["2024-04-03",141.7012,143.394,135.2286,136.7621,8866900.0],["2024-04-04",135.4277,138.7636,124.7329,125.5295,14207700.0],["2024-04-05",124.9719,127.6406,118.4992,122.1837,16054800.0],["2024-04-08",125.5992,131.3947,125.3304,129.4131,12195000.0],["2024-04-09",130.3193,133.0378,127.7103,131.6138,9143500.0],["2024-04-10",128.9551,139.3412,128.3974,137.7878,8376800.0],["2024-04-11",138.6142,138.7337,135.836,135.9953,5326900.0],["2024-04-12",134.4319,137.5288,132.993,133.4361,3765200.0],["2024-04-15",134.0336,134.7506,129.3036,131.1956,3724900.0],["2024-04-16",131.9424,132.4901,127.7103,129.5227,5870900.0],["2024-04-17",131.4844,137.5985,130.6977,134.183,6154600.0],["2024-04-18",137.5686,137.8275,134.8601,136.6425,5022300.0],["2024-04-19",136.6724,139.9984,134.3373,134.5315,4518800.0],["2024-04-22",134.9497,136.5629,131.5541,136.1148,2435000.0],["2024-04-23",137.8774,147.7257,137.2898,147.2079,4682800.0],["2024-04-24",146.3814,149.2692,143.7426,145.5649,4684600.0],["2024-04-25",142.3982,151.4998,138.0895,147.6859,6069300.0],["2024-04-26",152.9935,156.5883,149.568,152.4259,4230500.0],["2024-04-29",152.9337,158.8786,152.9337,158.3409,5416300.0],["2024-04-30",157.4746,162.4137,151.6093,153.0632,3490100.0],["2024-05-01",153.5412,156.0406,148.7922,151.0318,3396800.0],["2024-05-02",152.8839,154.7859,151.0208,153.1827,2530700.0],["2024-05-03",154.9751,166.4665,154.4872,165.5604,4635100.0],["2024-05-06",166.4566,170.4497,163.8177,168.4283,4007000.0],["2024-05-07",167.9503,172.7699,166.4616,166.6557,2884800.0],["2024-05-08",166.2973,166.3072,162.5382,163.3099,3679700.0],["2024-05-09",164.3057,168.01,163.9571,165.6998,4022600.0],["2024-05-10",168.2888,170.0813,165.2915,166.5661,3459600.0],["2024-05-13",164.3057,166.8449,159.5059,160.8503,4413800.0],["2024-05-14",160.0138,165.8541,158.1915,164.933,3855400.0],["2024-05-15",167.6515,171.6247,166.2534,167.1636,2572000.0],["2024-05-16",167.3229,169.2846,165.65,165.6998,1604400.0],["2024-05-17",166.1778,166.9346,160.2628,161.9357,1937200.0],["2024-05-20",162.3738,163.6086,159.5358,160.2727,1736100.0],["2024-05-21",159.5657,163.7978,158.4006,163.2402,1945300.0],["2024-05-22",163.5987,166.6558,162.3141,163.1605,2018900.0],["2024-05-23",165.7197,169.2846,160.7607,160.9897,3139000.0],["2024-05-24",162.1249,177.022,161.4079,176.6834,4294100.0],["2024-05-28",177.5896,182.0109,176.0361,177.3406,2632700.0],["2024-05-29",175.2594,177.9381,173.3634,176.5738,1537700.0],["2024-05-30",176.2253,177.0618,173.7657,174.3433,2034100.0],["2024-05-31",176.3548,179.0085,164.704,175.1598,5454900.0],["2024-06-03",178.1771,178.2468,165.7396,169.6531,3434800.0],["2024-06-04",167.6416,168.6971,160.6511,162.3539,5279800.0],["2024-06-05",164.3953,167.5918,161.7863,162.802,8005500.0],["2024-06-06",162.563,163.4393,154.8456,159.6354,5249000.0],["2024-06-07",158.8288,165.0625,158.3707,161.398,4850300.0],["2024-06-10",160.5416,169.2846,159.9222,165.9388,4223600.0],["2024-06-11",164.8036,167.8308,162.6128,167.5221,2036100.0],["2024-06-12",170.8181,178.4658,170.4348,176.773,4016500.0],["2024-06-13",179.0434,181.1943,172.1127,175.4287,3462200.0],["2024-06-14",173.3574,174.0445,165.5006,169.4539,3128300.0],["2024-06-17",169.0357,171.1567,165.4508,168.0499,2804200.0],["2024-06-18",167.2333,179.4915,165.6301,178.8143,3364900.0],["2024-06-20",177.719,184.7194,174.3582,176.4344,4005300.0],["2024-06-21",176.3548,176.4344,169.6829,174.9905,3793000.0],["2024-06-24",175.8071,178.3961,174.0346,177.3904,2552900.0],["2024-06-25",179.0434,180.7362,175.5283,180.6864,2553400.0],["2024-06-26",180.1288,180.9603,176.8726,179.2426,2284000.0],["2024-06-27",177.6393,178.5186,172.5209,175.5382,2541300.0],["2024-06-28",174.0644,175.5581,166.4715,170.7883,3783600.0],["2024-07-01",170.2804,170.4796,164.4252,166.8151,2748200.0],["2024-07-02",164.7139,171.2563,164.7139,169.0954,2447400.0],["2024-07-03",169.3842,174.0445,168.4681,171.9534,1317200.0],["2024-07-05",170.7783,176.6933,170.5393,175.4884,1629500.0],["2024-07-08",176.066,177.8484,173.4371,173.6362,1659100.0],["2024-07-09",173.5466,174.0943,171.8737,172.2521,1800600.0],["2024-07-10",174.1939,179.0434,173.8653,178.9737,1835700.0],["2024-07-11",180.2383,182.3892,175.8071,175.9564,2574500.0],["2024-07-12",177.2011,183.5553,173.6661,179.6906,1603900.0],["2024-07-15",179.4815,181.0449,175.7573,176.6933,3026400.0],["2024-07-16",178.0277,183.1162,177.4302,181.971,1789700.0],["2024-07-17",179.4417,179.4417,162.2145,165.1322,6033800.0],["2024-07-18",167.293,170.7285,158.7591,160.8104,4736600.0],["2024-07-19",161.3183,163.0012,158.4405,162.6526,2547800.0],["2024-07-22",165.6799,167.542,162.9952,166.0583,1738600.0],["2024-07-23",166.2973,170.2904,165.5205,169.7726,3221800.0],["2024-07-24",166.6358,171.575,162.0452,162.2145,5532100.0],["2024-07-25",165.3015,165.5902,155.7518,159.3267,5163200.0],["2024-07-26",167.7511,173.2439,163.0012,172.3815,3871900.0],["2024-07-29",173.5865,174.0346,169.1353,171.326,1757800.0],["2024-07-30",172.2023,173.3375,161.7664,162.0153,2639300.0],["2024-07-31",170.5294,179.4965,170.5294,177.49,4056500.0],["2024-08-01",181.1345,183.0863,171.087,173.2977,3706800.0],["2024-08-02",168.0698,169.2747,160.8204,164.0368,3314500.0],["2024-08-05",151.7637,164.694,149.3787,161.5573,3700500.0],["2024-08-06",162.3938,165.7645,159.3267,163.6584,2799900.0],["2024-08-07",167.9503,172.0231,163.997,165.3712,3312800.0],["2024-08-08",168.488,176.7133,164.3555,176.4643,2755800.0],["2024-08-09",175.7772,178.7945,171.8737,178.3563,2766500.0],["2024-08-12",177.7389,179.7405,173.6562,175.6975,1797800.0],["2024-08-13",177.3008,179.5014,174.5773,178.894,1551800.0],["2024-08-14",179.2426,184.4107,177.4999,183.3851,2242700.0],["2024-08-15",184.7194,189.9971,180.8458,188.0255,3478000.0],["2024-08-16",187.9259,188.0255,179.6319,183.2855,2718300.0],["2024-08-19",183.3253,184.7293,180.4524,184.6198,1626900.0],["2024-08-20",184.1817,185.2173,180.9155,183.2257,1138200.0],["2024-08-21",182.698,184.4605,181.0449,183.4846,1601400.0],["2024-08-22",184.2215,185.9591,181.5428,185.2173,2067900.0],["2024-08-23",180.0392,182.7876,172.3417,182.5187,4872700.0],["2024-08-26",180.7163,182.4988,178.436,181.3636,2176800.0],["2024-08-27",180.2383,186.3127,179.7305,184.7692,1613100.0],["2024-08-28",183.0764,184.59,180.0093,183.2257,2067600.0],["2024-08-29",185.2173,194.8566,184.575,190.5547,3155500.0],["2024-08-30",195.0358,200.5226,193.3828,200.1542,3347700.0],["2024-09-03",199.1584,201.7475,186.7588,191.7397,4275300.0],["2024-09-04",192.2177,203.3308,191.3135,198.79,3765100.0],["2024-09-05",196.2606,199.8853,193.4525,197.605,3064200.0],["2024-09-06",198.1526,200.3334,192.5662,197.4954,3884700.0],["2024-09-09",199.1684,202.0761,196.5494,200.9608,1654700.0],["2024-09-10",201.8869,202.1458,198.302,201.1599,1894700.0],["2024-09-11",203.2411,209.2358,200.6521,208.2699,3787500.0],["2024-09-12",199.1584,216.1765,198.8099,214.3642,4041400.0],["2024-09-13",219.7215,227.7147,218.0884,224.6407,3697500.0],["2024-09-16",226.9211,230.5358,224.2922,228.9624,2334900.0],["2024-09-17",236.6699,238.9901,232.5274,236.1521,5144000.0],["2024-09-18",237.6159,240.5027,233.0153,234.6783,3255900.0],["2024-09-19",242.2812,243.969,237.108,243.4213,3060800.0],["2024-09-20",242.2065,249.7934,241.2306,244.4271,4111400.0],["2024-09-23",246.7821,253.7975,245.7515,250.4715,3336700.0],["2024-09-24",252.9312,256.4164,251.0591,254.4049,3804400.0],["2024-09-25",256.0181,256.6654,251.1089,253.9767,2454200.0],["2024-09-26",256.6753,257.5516,246.0303,250.1629,2817700.0],["2024-09-27",249.7048,253.3593,248.5297,248.8085,2293600.0],["2024-09-30",249.9438,254.2755,247.9124,253.907,3372200.0],["2024-10-01",254.9227,256.516,250.0434,255.4505,2304100.0],["2024-10-02",249.9438,256.4463,247.4543,251.2283,2769700.0],["2024-10-03",252.0847,256.1575,249.8342,253.6083,1913700.0],["2024-10-04",255.9186,265.2989,252.1644,264.4724,3157300.0],["2024-10-07",264.2931,264.8607,259.4237,261.4352,1925100.0],["2024-10-08",262.9189,265.4343,261.1464,263.1579,1671900.0],["2024-10-09",263.387,268.1648,261.7738,265.4781,1891700.0],["2024-10-10",262.889,265.4283,260.6883,263.5064,1795800.0],["2024-10-11",262.6401,268.9734,259.9515,265.7669,1848400.0],["2024-10-14",266.1354,269.6903,264.572,268.3659,1822300.0],["2024-10-15",268.8638,269.7302,258.9557,265.2391,2190200.0],["2024-10-16",267.7685,275.0278,266.5636,273.6138,1844900.0],["2024-10-17",278.065,280.189,270.7459,270.8554,2510100.0],["2024-10-18",272.5383,274.1415,270.2082,271.5724,2353700.0],["2024-10-21",275.8344,276.4318,271.1342,275.2668,2570000.0],["2024-10-22",269.8596,277.1189,269.4065,275.2568,2631800.0],["2024-10-23",272.5582,281.7792,267.3701,278.7022,4244600.0],["2024-10-24",284.6073,296.2879,281.8091,295.7502,3620100.0],["2024-10-25",294.147,297.5526,291.1646,292.3048,2087800.0],["2024-10-28",294.4955,294.6947,286.8678,288.0129,2231600.0],["2024-10-29",286.7881,297.702,282.9045,297.5128,2030600.0],["2024-10-30",298.7376,300.2611,293.43,296.3477,2085200.0],["2024-10-31",298.7376,302.431,294.7743,300.3906,2550700.0],["2024-11-01",303.7165,310.2688,299.2554,299.823,2702200.0],["2024-11-04",296.746,300.2312,291.3089,294.2166,2070500.0],["2024-11-05",294.605,315.1184,293.6291,314.4412,3461400.0],["2024-11-06",319.8086,337.1552,317.6576,334.8848,4486400.0],["2024-11-07",337.5735,338.9776,331.1008,335.3628,2347600.0],["2024-11-08",335.084,341.3475,334.3371,339.7443,1720000.0],["2024-11-11",346.3364,348.3181,337.0756,347.9695,2486600.0],["2024-11-12",345.0419,347.9297,317.7572,322.3478,6123700.0],["2024-11-13",333.0127,342.1969,329.159,331.8576,3054500.0],["2024-11-14",331.8576,333.7008,323.9112,324.668,2449500.0],["2024-11-15",323.732,337.8085,323.732,328.3723,2931300.0],["2024-11-18",325.1958,331.8377,320.8044,324.0009,1815200.0],["2024-11-19",318.6634,338.9576,316.2137,338.5692,2200600.0],["2024-11-20",342.3035,346.5356,336.3188,341.3276,2633600.0],["2024-11-21",348.4276,355.5873,337.9518,338.4199,2671800.0],["2024-11-22",338.4199,348.2285,332.5945,347.6907,2714600.0],["2024-11-25",352.0323,353.4961,326.8129,327.5956,6212400.0],["2024-11-26",330.8718,339.2762,329.2237,337.4639,2007900.0],["2024-11-27",337.8025,338.3104,328.2429,333.9189,2318200.0],["2024-11-29",333.0526,335.2035,331.2701,332.714,883700.0],["2024-12-02",334.3172,345.2112,334.0981,336.1196,2328000.0],["2024-12-03",337.3245,338.5294,325.2555,330.5232,2103800.0],["2024-12-04",335.0691,343.2794,332.2261,342.3035,2424000.0],["2024-12-05",344.5639,353.1974,343.4884,346.665,2099500.0],["2024-12-06",346.0377,347.8501,339.5651,345.0519,1622800.0],["2024-12-09",338.9178,343.5482,323.1345,333.8393,3045900.0],["2024-12-10",332.8036,335.1736,320.9746,326.0124,3473500.0],["2024-12-11",332.1563,349.1047,331.9273,342.3532,6671700.0],["2024-12-12",341.5567,341.5567,326.809,328.5218,3281800.0],["2024-12-13",333.3712,336.5777,328.0637,330.6129,2972900.0],["2024-12-16",334.6458,339.0671,329.4478,336.2889,4229800.0],["2024-12-17",331.5987,332.5945,322.1387,326.9583,4408900.0],["2024-12-18",326.2115,330.6627,312.8679,315.7855,3906900.0],["2024-12-19",323.5826,336.04,321.1529,331.3996,4584500.0],["2024-12-20",326.9948,344.4442,326.0182,341.4745,5476100.0],["2024-12-23",343.0591,345.0821,335.8342,343.7268,1435900.0],["2024-12-24",346.0188,347.7827,342.1323,346.0886,1062400.0],["2024-12-26",344.6037,344.6037,337.7276,341.8832,1210900.0],["2024-12-27",338.774,339.5712,331.3497,332.6452,1506600.0],["2024-12-30",323.218,334.4789,321.8826,329.1175,1837800.0],["2024-12-31",329.7851,331.9437,326.367,327.7921,1793800.0],["2025-01-02",331.6387,341.4846,327.3835,337.7675,2471100.0],["2025-01-03",330.5425,353.752,330.3532,352.8052,2392400.0],["2025-01-06",368.4709,374.9933,365.2421,370.0355,3419100.0],["2025-01-07",371.9687,373.324,355.9902,367.2451,2728200.0],["2025-01-08",361.0566,367.5142,346.9955,365.2122,3160100.0],["2025-01-10",361.9435,366.5575,349.7857,365.83,2387000.0],["2025-01-13",354.1007,365.5809,351.7888,365.541,3267900.0],["2025-01-14",375.0181,387.5347,372.4072,380.9376,3095600.0],["2025-01-15",389.6474,391.4112,378.6854,385.6911,2524000.0],["2025-01-16",392.7068,396.384,385.6911,389.6474,2111600.0],["2025-01-17",391.9295,402.732,388.2422,400.0214,2363800.0],["2025-01-21",403.5989,415.7667,393.9225,414.5609,4223300.0],["2025-01-22",428.5124,432.5982,416.6536,425.6224,4973900.0],["2025-01-23",422.1645,445.9519,421.1978,436.1958,3925000.0],["2025-01-24",435.4184,435.4184,414.5609,419.0353,4717500.0],["2025-01-27",338.4252,351.7788,321.185,328.8584,13356800.0],["2025-01-28",350.1993,354.2802,316.601,353.8915,10396700.0],["2025-01-29",357.0605,367.564,345.0621,352.028,5449800.0],["2025-01-30",363.7373,386.299,363.6675,381.6152,5682500.0],["2025-01-31",384.2262,385.7409,369.2781,371.5901,4139500.0],["2025-02-03",349.128,365.9247,347.7428,360.4586,4079400.0],["2025-02-04",359.3525,364.8136,348.3557,355.2966,2766400.0],["2025-02-05",362.7108,368.1968,358.3859,366.6571,2810000.0],["2025-02-06",364.7239,378.7352,363.3367,373.5333,2460800.0],["2025-02-07",379.363,388.5412,374.0913,376.6624,2391700.0],["2025-02-10",377.8383,384.3657,370.7131,383.6681,2078900.0],["2025-02-11",379.9809,381.7547,368.0922,371.61,2064300.0],["2025-02-12",363.4982,376.9515,358.4856,368.3712,1825400.0],["2025-02-13",374.6992,375.8951,359.3525,369.0289,2609700.0],["2025-02-14",368.0025,368.0025,355.765,366.3184,2238800.0],["2025-02-18",366.6472,376.4631,362.093,371.9587,2407300.0],["2025-02-19",368.6602,375.1776,364.983,373.902,1670900.0],["2025-02-20",373.7625,381.964,351.8884,358.4357,3456000.0],["2025-02-21",356.3629,358.6848,324.2942,326.7457,6965000.0],["2025-02-24",326.2474,328.2475,302.3902,314.8171,7156900.0],["2025-02-25",306.1971,320.9897,296.9691,316.591,6835200.0],["2025-02-26",333.6717,340.8867,326.7158,334.0803,4676800.0],["2025-02-27",343.9859,347.3044,320.8861,325.1513,4768000.0],["2025-02-28",321.2348,334.8376,317.5775,334.0204,4096600.0],["2025-03-03",333.5422,336.2627,307.7049,314.8869,4846200.0],["2025-03-04",304.7421,320.5372,293.4314,311.9869,6257500.0],["2025-03-05",313.4618,322.7695,310.1134,315.704,4617100.0],["2025-03-06",305.6191,308.0107,287.2827,292.1956,7501000.0],["2025-03-07",291.9864,299.9587,278.5929,288.2992,7397700.0],["2025-03-10",275.0153,280.3966,265.5482,269.1955,6818800.0],["2025-03-11",269.056,290.5215,267.5811,283.2268,5274800.0],["2025-03-12",300.5367,306.9345,291.3785,297.6467,4541500.0],["2025-03-13",295.9725,302.4401,284.3629,299.2013,2880400.0],["2025-03-14",305.3898,314.7075,301.9518,312.545,4404500.0],["2025-03-17",311.4189,334.1301,309.9241,330.8116,4376600.0],["2025-03-18",327.8618,329.832,313.4738,317.8267,2773800.0],["2025-03-19",322.1467,342.2319,319.3912,334.6383,3445600.0],["2025-03-20",328.1309,341.1557,328.1309,335.6647,3500100.0],["2025-03-21",329.4962,333.9926,323.9853,332.715,3012100.0],["2025-03-24",343.0491,348.4105,337.9767,342.3814,3141000.0],["2025-03-25",342.6804,343.7467,332.0573,335.037,2631700.0],["2025-03-26",334.2895,334.2895,313.5715,316.601,3798600.0],["2025-03-27",309.1069,313.9003,301.2841,301.9518,3814200.0],["2025-03-28",300.9552,307.8114,298.0951,301.882,2725300.0],["2025-03-31",290.3421,304.9713,287.0037,304.2239,4678300.0],["2025-04-01",306.5358,315.3353,301.3538,314.548,3544500.0],["2025-04-02",306.0176,334.6233,304.9414,329.6556,4203200.0],["2025-04-03",305.8931,314.7773,292.4598,296.6303,5752200.0],["2025-04-04",276.2012,282.4894,251.3774,270.5409,8095800.0],["2025-04-07",256.1309,297.4574,252.2005,285.0804,6522200.0],["2025-04-08",302.7191,305.9977,278.6048,285.8975,5858400.0],["2025-04-09",282.2302,332.147,280.587,325.6794,7482600.0],["2025-04-10",310.9605,321.1252,302.0514,308.8777,4444800.0],["2025-04-11",308.9276,322.0919,304.9414,320.3181,2800700.0],["2025-04-14",332.1768,333.0937,316.4016,321.185,2467500.0],["2025-04-15",322.2513,329.9845,321.9523,327.4233,1635300.0],["2025-04-16",317.4679,331.1604,314.9068,327.0247,4015200.0],["2025-04-17",334.3549,339.0721,320.9113,322.6765,2860900.0],["2025-04-21",319.1361,324.0528,305.3833,312.2348,2526800.0],["2025-04-22",318.1887,330.3258,316.7426,325.1897,3471400.0],["2025-04-23",353.0842,357.9111,332.2905,335.1826,5443600.0],["2025-04-24",341.5653,365.6701,336.3993,359.5168,4980400.0],["2025-04-25",358.8386,375.1345,355.9764,371.4146,3961100.0],["2025-04-28",369.9984,378.9363,360.6537,369.061,3001500.0],["2025-04-29",368.6221,371.0855,362.2394,370.1879,2430000.0],["2025-04-30",359.0082,370.507,356.6745,369.8189,2756800.0],["2025-05-01",382.3051,386.4738,377.4482,381.2579,3246800.0],["2025-05-02",389.9444,402.3309,384.5091,395.2501,3602400.0],["2025-05-05",390.9417,402.7099,389.1576,400.0172,2296900.0],["2025-05-06",393.5048,401.553,391.0614,400.1469,2242700.0],["2025-05-07",398.9201,406.1904,395.9382,405.7117,2488700.0],["2025-05-08",408.8932,412.6331,392.7967,392.9364,3346400.0],["2025-05-09",395.1803,398.7007,385.9852,398.1822,2383700.0],["2025-05-12",413.8796,417.6693,407.7163,415.5052,2989900.0],["2025-05-13",419.7736,442.8013,418.8661,432.1601,4769700.0],["2025-05-14",437.7351,439.1512,430.6542,431.6714,2577200.0],["2025-05-15",429.0087,431.6216,424.2416,425.8173,2954300.0],["2025-05-16",429.8364,430.2982,421.9577,426.9043,2603800.0],["2025-05-19",423.3539,446.237,420.4997,445.3943,3128700.0],["2025-05-20",442.5819,450.1464,441.3622,448.825,2756700.0],["2025-05-21",445.7933,461.7501,445.2946,451.807,3932400.0],["2025-05-22",451.777,463.4455,447.2393,457.5813,2713800.0],["2025-05-23",458.7681,468.5427,457.5514,463.1363,3571600.0],["2025-05-27",470.3667,474.7249,464.742,470.2371,2942600.0],["2025-05-28",467.2751,486.0842,466.2379,483.7006,3318100.0],["2025-05-29",485.9346,487.8095,460.7527,469.898,4291100.0],["2025-05-30",468.7311,472.5109,462.0891,471.7031,5092500.0],["2025-06-02",473.7177,484.9672,471.2144,483.8503,2514400.0],["2025-06-03",492.6663,499.3682,483.6906,491.6391,3476900.0],["2025-06-04",492.3971,498.0817,485.1966,486.8122,2193600.0],["2025-06-05",489.7443,492.5367,478.2434,483.0025,2443700.0],["2025-06-06",485.4658,487.63,476.7095,483.6906,2101100.0],["2025-06-09",490.6717,490.9809,478.5047,478.7041,2346900.0],["2025-06-10",481.0578,481.3869,457.4078,464.0538,3944400.0],["2025-06-11",468.2524,483.0225,462.7474,482.1648,3100400.0],["2025-06-12",477.5174,488.388,476.8093,486.3535,2431900.0],["2025-06-13",476.3904,483.3196,472.9298,477.1583,2433900.0],["2025-06-16",478.7042,491.2003,478.7042,486.5629,2134800.0],["2025-06-17",485.4558,492.6863,480.2998,487.3408,2160400.0],["2025-06-18",485.4758,489.8041,480.7087,488.8666,2240200.0],["2025-06-20",492.1976,494.6709,479.2526,485.6453,4002400.0],["2025-06-23",485.3462,498.6901,477.7468,498.5305,3098000.0],["2025-06-24",504.594,511.4355,495.389,509.4609,2692600.0],["2025-06-25",514.607,521.5581,500.8941,501.313,2476000.0],["2025-06-26",503.6367,507.5361,497.4634,505.4418,2205700.0],["2025-06-27",505.6313,531.1522,501.6421,518.2571,9150300.0],["2025-06-30",522.8547,529.9355,515.1994,527.7215,2030100.0],["2025-07-01",523.7422,526.5746,480.8982,504.634,6527000.0],["2025-07-02",501.2232,510.139,495.9574,503.7065,3389500.0],["2025-07-03",510.3584,518.3069,504.6539,515.6441,1809200.0],["2025-07-07",518.5962,529.756,512.6922,528.8484,2268100.0],["2025-07-08",533.5557,535.7696,510.1191,528.5692,3130700.0],["2025-07-09",534.1142,544.157,528.5692,534.3236,2295700.0],["2025-07-10",537.5847,540.9058,518.5962,537.9039,2506200.0],["2025-07-11",536.5476,545.1742,533.2265,537.7044,2286500.0],["2025-07-14",539.9883,554.3544,538.5422,553.5416,2471700.0],["2025-07-15",555.3068,559.1164,544.0173,558.0992,2576900.0],["2025-07-16",558.1092,564.9906,550.5098,559.655,1953400.0],["2025-07-17",567.1148,579.6958,564.6913,568.6307,2569400.0],["2025-07-18",569.0695,577.4618,565.4692,573.0487,2052800.0],["2025-07-21",574.8348,576.3164,563.3808,564.6279,2146800.0],["2025-07-22",557.2446,557.2446,535.938,547.7462,3938500.0],["2025-07-23",594.4003,632.2842,583.6746,627.6049,7081300.0],["2025-07-24",630.8376,631.6358,613.906,622.5563,3918600.0],["2025-07-25",628.5727,649.7446,624.5818,643.1297,3604500.0],["2025-07-28",636.814,647.0487,629.73,646.1926,2920600.0],["2025-07-29",645.5242,654.1646,628.5627,631.2366,2749900.0],["2025-07-30",638.5002,654.6834,633.731,653.5161,2699600.0],["2025-07-31",658.5047,675.7556,654.5837,658.7941,3343000.0],["2025-08-01",636.7341,662.7551,631.0271,655.0126,3077400.0],["2025-08-04",657.8662,673.4408,652.4685,661.2685,2155900.0],["2025-08-05",659.7419,663.6031,642.5011,648.248,2180200.0],["2025-08-06",645.165,664.7804,642.5409,663.0444,1894900.0],["2025-08-07",664.2617,667.8664,637.0734,644.3967,2239900.0],["2025-08-08",653.7455,654.7632,637.7219,647.6194,1888700.0],["2025-08-11",639.5477,651.9396,635.926,649.2856,1687600.0],["2025-08-12",651.2611,661.3333,649.5251,655.9505,1803400.0],["2025-08-13",660.8194,664.6408,612.8383,632.8729,3936400.0],["2025-08-14",625.5795,638.8294,618.8747,623.8534,2534400.0],["2025-08-15",622.6163,622.6163,606.4829,620.501,2488200.0],["2025-08-18",619.9722,627.121,612.8384,623.604,1860400.0],["2025-08-19",619.1441,619.5731,593.8416,601.7636,3096700.0],["2025-08-20",591.2674,606.3931,579.9132,603.2203,3575800.0],["2025-08-21",605.6448,618.5954,603.9386,604.6271,2566600.0],["2025-08-22",606.5926,622.5663,601.135,605.6946,2727700.0],["2025-08-25",607.4506,613.0788,595.6813,600.9454,2130000.0],["2025-08-26",602.4819,627.1559,601.6758,624.4919,2689400.0],["2025-08-27",623.8035,628.5078,616.5999,620.9799,1862900.0],["2025-08-28",625.3601,645.4844,625.3601,632.2544,2256400.0],["2025-08-29",630.4285,633.5614,607.9595,611.5812,2266400.0],["2025-09-02",589.2121,592.6543,566.5735,578.3667,5267300.0],["2025-09-03",584.9568,584.9568,564.149,575.7327,3657500.0],["2025-09-04",579.4941,599.0098,578.7458,597.4534,3195400.0],["2025-09-05",598.6008,603.1305,564.2188,580.7613,3477700.0],["2025-09-08",593.0633,604.6271,583.6148,598.8701,2513700.0],["2025-09-09",604.9762,606.3132,593.4225,604.3278,1863900.0],["2025-09-10",623.584,643.7282,621.5885,642.1019,3878700.0],["2025-09-11",647.2802,652.0194,618.695,632.7133,4099900.0],["2025-09-12",630.6879,645.4144,622.736,624.1328,2640400.0],["2025-09-15",628.7224,638.4403,622.686,627.2557,1851900.0],["2025-09-16",628.0738,632.0848,607.3509,616.5101,3104100.0],["2025-09-17",615.0035,617.7113,599.7581,613.3971,2058400.0],["2025-09-18",621.5486,625.6792,609.6157,609.6157,2245600.0],["2025-09-19",610.3042,624.2425,595.1545,622.7559,4107300.0],["2025-09-22",618.7051,647.0308,618.7051,642.9102,2566000.0],["2025-09-23",643.2193,643.2603,620.7903,631.9749,2427200.0],["2025-09-24",638.55,640.5455,622.7758,627.545,1617200.0],["2025-09-25",613.512,618.343,592.0357,606.1437,3202500.0],["2025-09-26",608.618,613.7463,596.7549,603.7989,1845300.0],["2025-09-29",611.0624,615.0434,595.0288,601.0651,2188700.0],["2025-09-30",603.5096,613.5468,601.9322,613.507,1818700.0],["2025-10-01",598.2814,609.2764,593.6519,604.7767,2423600.0],["2025-10-02",609.7255,621.0897,602.2474,604.8565,2044600.0],["2025-10-03",608.9074,610.3641,586.6679,593.642,2668500.0],["2025-10-06",604.6271,607.2112,592.3549,601.8533,1950800.0],["2025-10-07",601.7886,608.0095,590.6589,604.7469,2161700.0],["2025-10-08",611.6112,625.0217,597.6429,624.033,2286500.0],["2025-10-09",627.575,635.7065,619.7039,632.8331,2414000.0],["2025-10-10",628.5727,632.833,601.2297,603.1903,3003600.0],["2025-10-13",611.7908,654.5038,611.7509,646.7813,3406800.0],["2025-10-14",633.5613,655.3917,614.4447,642.95,2890500.0],["2025-10-15",648.6969,663.1871,612.1999,614.5545,3246000.0],["2025-10-16",620.0919,622.2121,593.8515,600.6361,3500600.0],["2025-10-17",593.9214,607.4396,590.3105,598.6406,2747700.0],["2025-10-20",606.9952,608.8717,592.5819,592.9712,2634400.0],["2025-10-21",592.7615,595.6761,580.6839,584.2473,3956400.0],["2025-10-22",605.8772,608.4125,531.7346,574.9346,10333100.0],["2025-10-23",578.9272,598.8902,578.9272,594.0492,3952700.0],["2025-10-24",605.8772,612.6746,583.0994,583.3091,3694200.0],["2025-10-27",589.7072,592.9762,578.9372,583.3091,2842400.0],["2025-10-28",588.9087,590.8252,563.955,569.9239,3589300.0],["2025-10-29",575.2041,584.4919,568.2181,576.9009,2808500.0],["2025-10-30",568.9457,591.5738,568.4466,573.0082,2305100.0],["2025-10-31",579.0569,590.905,575.4336,584.0577,2789500.0],["2025-11-03",589.4078,592.1727,575.6932,580.1849,1853200.0],["2025-11-04",569.9438,575.1442,540.4385,546.9465,3994900.0],["2025-11-05",548.9827,566.4803,540.2888,558.6648,2844700.0],["2025-11-06",557.0577,559.4682,544.4011,549.1523,2215300.0],["2025-11-07",545.6888,575.823,538.1028,574.0662,2823800.0],["2025-11-10",585.2355,594.7379,567.149,578.7275,2555800.0],["2025-11-11",579.5311,581.722,562.0584,575.0145,1748500.0],["2025-11-12",578.3882,587.8506,572.9482,574.3357,2026300.0],["2025-11-13",573.2577,573.2577,536.3661,557.1376,5166900.0],["2025-11-14",544.1916,590.7153,541.9048,577.2403,4037300.0],["2025-11-17",571.9402,591.2544,568.786,575.9528,2998000.0],["2025-11-18",568.0074,575.4117,551.8175,553.9036,2986000.0],["2025-11-19",559.9623,598.8902,559.7627,594.2687,4212100.0],["2025-11-20",606.077,626.8485,556.6585,556.9979,4874600.0],["2025-11-21",561.9686,564.7035,529.1793,554.8119,4872800.0],["2025-11-24",558.4052,581.9216,557.2274,579.4163,2748900.0],["2025-11-25",573.9365,580.9235,552.2267,571.501,2356500.0],["2025-11-26",580.6241,595.8758,578.4082,588.6292,2223800.0],["2025-11-28",593.8994,598.6606,587.4414,598.6606,1006600.0],["2025-12-01",588.9087,588.9087,573.7368,575.8329,2302500.0],["2025-12-02",585.0858,608.7121,583.918,600.4673,2890800.0],["2025-12-03",594.7779,607.7209,574.3158,600.8566,2754500.0],["2025-12-04",603.881,637.9578,601.7849,627.9464,3698500.0],["2025-12-05",629.6931,638.8162,620.051,630.1523,2348000.0],["2025-12-08",629.8928,635.2209,606.2766,620.7498,2540100.0],["2025-12-09",615.8588,635.702,612.0658,624.1434,3017500.0],["2025-12-10",690.8697,729.6479,677.744,721.6627,11396400.0],["2025-12-11",709.8346,709.8346,679.94,702.8975,4830900.0],["2025-12-12",696.5592,697.6472,655.1559,670.4676,5225700.0],["2025-12-15",687.2065,693.7644,673.7515,680.0897,3529600.0],["2025-12-16",685.7293,698.5855,669.7639,684.9507,3572200.0],["2025-12-17",685.7293,692.7163,611.956,613.054,6770100.0],["2025-12-18",648.099,657.4716,635.3576,638.2473,4426500.0],["2025-12-19",645.5837,659.3681,640.4132,657.0624,4489100.0],["2025-12-22",669.8687,670.1582,655.5851,660.5859,2694300.0],["2025-12-23",663.5903,663.5903,652.7903,660.2266,1997600.0],["2025-12-24",659.4081,672.2543,657.0525,666.0858,1110900.0],["2025-12-26",666.2255,666.9641,659.2683,662.2328,1155300.0],["2025-12-29",658.3799,669.7589,650.4846,662.2328,2186100.0],["2025-12-30",664.4188,667.2036,658.1304,658.4199,1207000.0],["2025-12-31",655.5852,665.4269,651.5427,652.3611,1259900.0],["2026-01-02",659.9671,678.5127,657.1822,678.2931,2741800.0],["2026-01-05",689.8502,697.9611,668.7538,680.1011,2446600.0],["2026-01-06",680.3507,686.2791,658.0656,685.5649,2490800.0],["2026-01-07",685.2353,686.2242,660.5628,661.5817,2601100.0],["2026-01-08",660.383,660.383,619.0591,627.6995,4310100.0],["2026-01-09",631.6152,631.6152,620.4176,621.8061,3105800.0],["2026-01-12",619.179,644.0313,616.4221,639.0568,2828900.0],["2026-01-13",640.2854,658.4352,639.6851,651.3631,2090200.0],["2026-01-14",647.1977,653.271,636.4897,643.4619,2396200.0],["2026-01-15",653.4408,665.5373,638.7172,641.5141,2394900.0],["2026-01-16",664.3187,691.7281,662.261,680.7903,4986800.0],["2026-01-20",667.3752,700.2186,663.8042,684.0966,3901900.0],["2026-01-21",685.465,689.2808,651.8626,667.1455,4022700.0],["2026-01-22",671.161,678.5728,644.5408,660.9324,2858800.0],["2026-01-23",661.4419,665.3875,648.2766,657.0468,2009600.0],["2026-01-26",655.2688,686.9134,655.2688,665.2476,2662100.0],["2026-01-27",672.6743,695.6237,672.6743,691.9279,4714700.0],["2026-01-28",690.6293,722.1941,673.2587,710.7968,5776300.0],["2026-01-29",716.2008,721.9143,680.9401,716.5903,3491000.0],["2026-01-30",715.6963,751.1767,715.1619,725.5603,3865700.0],["2026-02-02",738.8555,761.5102,732.1829,754.1284,4074400.0],["2026-02-03",774.136,791.0672,753.2693,779.3802,3856200.0],["2026-02-04",793.1149,794.6132,707.9599,745.3881,5058000.0],["2026-02-05",716.4305,757.4947,713.4548,736.7079,3608600.0],["2026-02-06",757.225,778.691,752.1606,778.4812,3283900.0],["2026-02-09",775.3448,813.9516,770.1505,800.6465,3105800.0],["2026-02-10",802.9589,808.4678,786.1227,789.9084,2458300.0],["2026-02-11",822.0127,833.0703,801.8052,822.7518,2821000.0],["2026-02-12",826.0781,845.057,810.6953,815.6498,2677700.0],["2026-02-13",814.0915,822.1824,794.2236,801.2358,2020900.0],["2026-02-17",793.3546,827.6064,789.7387,818.2369,2221600.0],["2026-02-18",819.086,831.9716,810.096,816.6387,1808900.0],["2026-02-19",815.7646,836.4666,809.6365,833.6796,1655600.0],["2026-02-20",828.9249,841.5608,821.0837,829.4144,1709100.0],["2026-02-23",822.0826,832.1713,811.834,830.7729,1438200.0],["2026-02-24",830.0237,878.9092,823.9805,878.7493,2305300.0],["2026-02-25",886.9702,893.9324,872.6362,875.0335,2293100.0],["2026-02-26",876.392,878.5696,829.774,875.483,2796700.0],["2026-02-27",866.7328,875.3781,852.3888,872.6262,2456200.0],["2026-03-02",864.0357,892.5639,853.048,880.1977,2421400.0],["2026-03-03",863.4764,863.4764,810.6553,841.0614,3558100.0],["2026-03-04",849.6518,867.6417,837.1558,840.3322,1817500.0],["2026-03-05",829.0848,843.3089,790.2131,814.1015,3203700.0],["2026-03-06",792.086,815.2303,781.4979,788.3502,2678600.0],["2026-03-09",781.6578,829.5643,776.1339,829.1747,2878000.0],["2026-03-10",835.0281,851.9692,831.1724,838.2645,2393600.0],["2026-03-11",835.0981,851.7994,831.3223,846.7051,1706700.0],["2026-03-12",843.1891,844.3078,818.1869,831.1824,2142900.0],["2026-03-13",832.0614,844.3477,801.8651,804.1226,2271100.0],["2026-03-16",816.5887,836.067,810.2158,826.4477,2361400.0],["2026-03-17",826.9475,843.8389,817.1025,843.619,2259300.0],["2026-03-18",844.0937,879.7605,844.0937,858.0316,2193100.0],["2026-03-19",841.0703,877.7315,829.5262,876.942,2509500.0],["2026-03-20",877.3218,891.5345,843.8189,850.6354,4438100.0],["2026-03-23",865.2429,920.1599,859.5608,882.1893,3353900.0],["2026-03-24",863.6887,913.1135,859.5708,908.9456,2777700.0],["2026-03-25",926.5266,947.8957,920.4297,923.2183,2864900.0],["2026-03-26",914.5327,916.7955,870.5652,872.6741,3000700.0],["2026-03-27",867.1119,877.9414,845.5679,852.7242,2494700.0],["2026-03-30",860.2005,862.2694,806.5879,816.9326,2830800.0],["2026-03-31",826.7076,872.874,823.5892,872.4542,3469200.0],["2026-04-01",888.0362,912.1539,887.0367,894.3231,2467700.0],["2026-04-02",868.5562,912.5337,865.5077,898.1111,1944100.0],["2026-04-06",901.3695,911.0345,886.547,896.9017,1386300.0],["2026-04-07",893.7334,910.4748,878.751,910.2849,1399100.0],["2026-04-08",949.5149,962.2283,930.0748,935.592,2336900.0],["2026-04-09",943.0781,978.9298,940.2795,967.5256,2061300.0],["2026-04-10",972.613,998.9196,969.5146,990.8137,2164600.0],["2026-04-13",997.4903,1006.8655,986.6558,990.6138,1636200.0],["2026-04-14",999.4893,1005.7811,978.5,986.9957,2028300.0],["2026-04-15",984.5969,1003.4773,973.1828,985.4165,2306900.0],["2026-04-16",982.1382,988.4949,969.0249,977.8204,1402700.0],["2026-04-17",988.1451,1008.9745,976.711,1002.2379,2328800.0],["2026-04-20",1005.7161,1009.3743,989.6743,989.6743,1804900.0],["2026-04-21",993.4924,1015.4812,983.5875,990.7938,2111100.0],["2026-04-22",1075.6105,1141.4168,1073.6714,1126.9843,4184700.0],["2026-04-23",1147.3038,1181.3464,1132.9111,1148.943,3073200.0],["2026-04-24",1160.4271,1166.404,1124.4454,1148.603,3633800.0],["2026-04-27",1134.6552,1139.4178,1084.3958,1119.6578,3845800.0],["2026-04-28",1089.4433,1091.2723,1049.9535,1088.3739,4206000.0],["2026-04-29",1091.2324,1106.9344,1046.965,1062.567,3721100.0],["2026-04-30",1078.6788,1093.4413,1066.0652,1082.9066,3533200.0],["2026-05-01",1088.2739,1093.1215,1061.4576,1062.4071,1890400.0],["2026-05-04",1071.7224,1098.3388,1065.8354,1073.4015,1923200.0],["2026-05-05",1092.9415,1109.3831,1087.4444,1094.6506,2075600.0],["2026-05-06",1113.4311,1124.8553,1068.724,1118.3885,2282800.0],["2026-05-07",1114.3507,1115.2602,1039.8888,1045.0961,2588300.0],["2026-05-08",1066.7948,1068.7489,1033.9017,1039.6188,1828700.0],["2026-05-11",1041.248,1085.6753,1030.6235,1072.532,2510000.0],["2026-05-12",1053.4617,1076.1302,1032.7573,1071.4325,2102800.0],["2026-05-13",1084.0961,1084.4459,1046.7652,1062.0273,1588400.0],["2026-05-14",1060.9179,1090.143,1048.4643,1089.9731,1690600.0],["2026-05-15",1065.4555,1065.4555,1037.9696,1048.6941,2445800.0],["2026-05-18",1048.4643,1048.7941,979.6394,1011.733,3116500.0],["2026-05-19",993.7922,1024.3166,983.6474,1011.2833,2246700.0],["2026-05-20",1023.5071,1041.4579,1003.987,1023.9968,2564600.0],["2026-05-21",1017.4801,1046.3454,1014.1998,1043.2869,1633700.0],["2026-05-22",1059.8484,1060.8579,1033.6718,1038.2095,1472300.0],["2026-05-26",1045.246,1094.4408,1044.4664,1069.9233,1877300.0],["2026-05-27",1046.7452,1052.0125,1016.8105,1031.363,2264800.0],["2026-05-28",1024.8763,1032.2185,989.9542,995.4913,3007000.0],["2026-05-29",995.5014,1003.2574,951.5238,967.8255,5276800.0],["2026-06-01",959.4797,970.1443,938.5205,950.0546,2679300.0],["2026-06-02",962.2884,976.5011,943.6679,969.1748,2248200.0],["2026-06-03",976.4911,991.4934,956.1015,958.8701,2079500.0],["2026-06-04",939.52,968.2553,922.5287,962.8381,2180400.0],["2026-06-05",946.8062,952.5133,920.9844,933.1332,3053500.0],["2026-06-08",947.4259,952.3034,931.3841,933.373,1842200.0],["2026-06-09",927.5161,947.356,877.5516,919.6801,3842700.0],["2026-06-10",897.0517,907.5863,855.5729,866.6472,5302800.0],["2026-06-11",887.6165,920.0499,884.2832,906.3269,4261200.0],["2026-06-12",907.0365,943.198,907.0365,940.1796,2787700.0],["2026-06-15",969.5046,986.7158,956.8711,978.57,3428200.0],["2026-06-16",991.85,1009.3,980.73,982.35,2761100.0],["2026-06-17",997.4,1065.38,992.0,1048.86,3996000.0],["2026-06-18",1091.03,1117.96,1087.28,1109.73,4344700.0],["2026-06-22",1130.04,1142.0,1112.4301,1127.59,3916300.0],["2026-06-23",1055.15,1073.0,1034.0,1034.98,3919200.0],["2026-06-24",1046.16,1070.999,1023.08,1057.65,2948100.0],["2026-06-25",1089.04,1109.98,1055.0,1085.47,2750900.0],["2026-06-26",1049.275,1084.401,1042.0,1045.17,3654200.0],["2026-06-29",1055.65,1111.73,1047.0,1102.51,3180500.0],["2026-06-30",1117.0,1178.2,1103.35,1174.86,3096200.0],["2026-07-01",1146.4,1161.6899,1116.59,1134.35,2359600.0],["2026-07-02",1138.9351,1143.37,1087.08,1113.11,2363000.0],["2026-07-06",1140.52,1195.94,1138.49,1152.04,2882992.492795],["2026-07-07",1096.84,1099.2556,1028,1077.08,4221042.572903],["2026-07-08",1075,1109.2,1050.96,1070.99,2803026.535662],["2026-07-09",1110,1115.075,1065.31,1075.26,2328199.172657],["2026-07-10",1077,1102.79,1053.995,1091.57,1738767.989224],["2026-07-13",1070,1089.21,1038.89,1042.6,2255272.029284],["2026-07-14",1071.07,1082,1057.47,1066.01,1769715.444778],["2026-07-15",1070.91,1078.8207,1000.25,1055.28,2691311.287049],["2026-07-16",1034.99,1049.89,1013.3301,1036.22,2818994.417945],["2026-07-17",995,1069.11,982,1057.84,3282758.119853],["2026-07-20",1081,1104,1050.95,1079.18,2539114.613795],["2026-07-21",1114.99,1140.99,1068.97,1078.81,3515755.300732],["2026-07-22",1021.01,1038.985,985.03,985.03,4881333.514218],["2026-07-23",981.31,1041.79,978.01,1031.19,3556836.157742],["2026-07-24",1022.795,1037.91,997.04,1014.75,2487334.60984],["2026-07-27",1015.21,1015.22,941.87,996.57,3579150.698439],["2026-07-28",948.83,956.8998,913.51,943.38,3892040.887367],["2026-07-29",943.99,953.99,897.68,900.28,3708538.778765],["2026-07-30",959,986,950,981.98,3133234.722197],["2026-07-31",1040.99,1042.85,979.14,990.29,2355247.31915]]}