{"t":"GEHC","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2022-12-15",62.6622,62.6622,59.6783,59.6783,1318200.0],["2022-12-16",59.6783,59.6783,54.7051,56.4358,2307500.0],["2022-12-19",52.7158,58.6737,52.7158,56.197,117200.0],["2022-12-20",57.689,57.689,56.4556,56.9032,22200.0],["2022-12-21",58.6836,65.9246,55.2024,56.6546,290700.0],["2022-12-22",58.1167,60.6918,56.6944,57.2911,3253200.0],["2022-12-23",57.7785,60.3208,56.6944,57.1917,125800.0],["2022-12-27",57.6691,58.6737,57.0674,57.1419,26500.0],["2022-12-28",57.6194,57.689,56.6944,57.1917,514800.0],["2022-12-29",58.1863,58.4648,57.4403,57.689,374800.0],["2022-12-30",58.425,58.6836,57.4204,58.067,351100.0],["2023-01-03",60.3546,60.3546,55.5704,55.6997,1794100.0],["2023-01-04",53.8397,60.3845,53.2131,60.1656,33338500.0],["2023-01-05",60.3148,62.6423,57.8282,58.6836,8850600.0],["2023-01-06",59.36,59.6186,57.5597,58.6339,5902600.0],["2023-01-09",58.4748,59.6584,57.4204,57.7885,5288900.0],["2023-01-10",58.8328,59.738,57.7437,59.6783,6663000.0],["2023-01-11",60.1159,66.0241,59.7529,64.6415,9219400.0],["2023-01-12",65.7356,66.1633,63.3186,65.298,5819800.0],["2023-01-13",64.6515,65.1488,63.3982,65.0891,3772100.0],["2023-01-17",63.5971,65.3775,62.9208,62.9904,3774600.0],["2023-01-18",62.8611,63.1595,61.6576,61.7471,2610300.0],["2023-01-19",61.0011,64.1541,60.9713,63.5971,2585600.0],["2023-01-20",63.617,67.4563,63.1993,66.412,4001600.0],["2023-01-23",66.9889,69.5351,66.4199,69.1472,3724100.0],["2023-01-24",68.6598,70.2513,68.3416,69.2268,2591000.0],["2023-01-25",68.0929,69.3263,66.591,68.3416,2802100.0],["2023-01-26",68.1427,69.0776,67.4365,68.8489,2075900.0],["2023-01-27",68.4907,70.1319,67.9934,69.7042,2810600.0],["2023-01-30",68.0432,73.5535,67.5558,71.1166,4259900.0],["2023-01-31",70.6292,70.7337,68.1327,69.1472,3084300.0],["2023-02-01",68.63,70.3607,67.1679,69.6346,2698700.0],["2023-02-02",69.2169,71.5045,68.63,70.2712,2776000.0],["2023-02-03",69.2566,70.2513,68.7295,70.1717,3074900.0],["2023-02-06",69.5351,71.962,69.1671,71.4747,2227400.0],["2023-02-07",71.1962,71.8129,70.7188,71.2459,1932300.0],["2023-02-08",70.8282,71.037,69.6445,69.7937,1111900.0],["2023-02-09",69.8733,70.5994,67.8443,68.0432,1186000.0],["2023-02-10",67.8343,69.1671,67.8244,68.8687,1968100.0],["2023-02-13",68.1526,69.4954,67.5459,69.0577,2223200.0],["2023-02-14",68.5803,72.7777,68.3455,72.2207,3036000.0],["2023-02-15",72.3102,73.1457,71.3354,71.9322,1773000.0],["2023-02-16",71.2161,71.4349,69.9628,70.5298,1829400.0],["2023-02-17",70.5894,73.086,70.5099,72.7776,2408600.0],["2023-02-21",72.2306,72.708,71.8626,72.0814,1835500.0],["2023-02-22",71.8825,72.6086,70.4631,71.5543,2010200.0],["2023-02-23",72.0516,75.8014,71.8954,75.493,3763200.0],["2023-02-24",74.4387,75.3637,73.822,74.6078,2102900.0],["2023-02-27",74.5979,76.5672,74.1702,75.6323,2139600.0],["2023-02-28",75.6323,75.9307,74.8962,75.5925,3511800.0],["2023-03-01",74.9659,75.3339,74.6078,74.8962,2534300.0],["2023-03-02",74.389,75.0653,74.1005,74.6376,1391900.0],["2023-03-03",75.125,76.4877,74.7172,75.9605,2082700.0],["2023-03-06",75.503,76.7463,75.2941,76.2688,1874100.0],["2023-03-07",75.9506,76.423,75.5229,75.8411,1709400.0],["2023-03-08",75.8411,76.985,75.6939,76.2191,1641300.0],["2023-03-09",76.5871,76.985,75.493,75.9705,1683800.0],["2023-03-10",75.4731,76.1196,74.1005,74.568,3388600.0],["2023-03-13",74.5481,77.0645,73.643,75.8312,2272100.0],["2023-03-14",76.2788,78.3377,75.9406,76.7264,1992300.0],["2023-03-15",75.5228,76.3981,75.1847,76.3484,2326200.0],["2023-03-16",75.5527,77.0347,75.3438,76.2092,1624600.0],["2023-03-17",76.4479,77.1242,75.0255,75.4333,5803300.0],["2023-03-20",75.0852,75.4035,74.1105,74.7968,1714100.0],["2023-03-21",75.2444,76.2688,75.0952,76.1097,1401600.0],["2023-03-22",76.4479,76.6369,74.3094,74.3691,1549800.0],["2023-03-23",75.0057,76.2987,74.4685,75.304,1393700.0],["2023-03-24",74.8565,76.0799,74.4884,76.05,1154800.0],["2023-03-27",76.4081,77.0447,75.8561,75.9705,1196600.0],["2023-03-28",75.9704,76.5274,75.7417,76.4877,760800.0],["2023-03-29",76.9452,79.0439,76.6468,78.8151,1786000.0],["2023-03-30",79.3522,81.8478,79.0737,81.6996,2188900.0],["2023-03-31",81.809,82.1471,81.1426,81.5901,1916200.0],["2023-04-03",81.5603,82.177,81.0331,81.3713,1913100.0],["2023-04-04",81.5603,81.7195,81.0332,81.1525,1552700.0],["2023-04-05",81.063,81.3614,80.2175,80.685,1410600.0],["2023-04-06",80.5358,80.6253,79.6605,79.7302,1356700.0],["2023-04-10",79.5014,80.1977,79.2726,80.1579,1579200.0],["2023-04-11",80.1579,80.2524,79.5313,80.1579,1167000.0],["2023-04-12",80.5706,81.4609,80.1748,81.3117,1232000.0],["2023-04-13",81.2122,82.726,80.9436,82.4953,1252800.0],["2023-04-14",82.0079,82.8334,81.5404,81.9283,1163600.0],["2023-04-17",81.7294,82.7936,81.5603,82.2764,861000.0],["2023-04-18",82.3461,83.7087,82.3461,83.2114,1522000.0],["2023-04-19",83.3407,86.4141,83.3009,85.2902,2422900.0],["2023-04-20",84.9122,85.8571,84.2259,84.5442,1634900.0],["2023-04-21",84.7431,86.0511,84.6337,86.0163,1850600.0],["2023-04-24",86.1356,87.359,85.7179,87.3193,2692800.0],["2023-04-25",83.0522,83.0522,78.3576,79.9589,7291400.0],["2023-04-26",79.3025,79.8396,77.1441,79.6904,3489500.0],["2023-04-27",80.3866,81.1028,80.1877,81.0829,1557000.0],["2023-04-28",80.7646,81.2918,80.5756,80.9038,1617600.0],["2023-05-01",80.6452,81.2907,80.2921,80.3468,1355800.0],["2023-05-02",79.9092,80.2176,77.4724,78.0393,1879100.0],["2023-05-03",78.0492,79.9888,77.6016,79.2826,1748900.0],["2023-05-04",79.1931,79.8296,77.2734,77.8404,1751400.0],["2023-05-05",78.0791,79.1036,78.0791,78.5665,1077400.0],["2023-05-08",78.457,79.0638,78.1885,78.9941,842300.0],["2023-05-09",78.1288,78.3675,75.7118,75.9605,2499700.0],["2023-05-10",76.0898,76.3484,74.568,75.493,1792900.0],["2023-05-11",75.304,75.304,74.3094,74.5879,1504800.0],["2023-05-12",74.4884,74.6078,73.8718,74.5183,2577800.0],["2023-05-15",74.6973,75.1548,74.2994,74.5282,1187900.0],["2023-05-16",74.8664,77.8503,74.8167,77.3629,2668900.0],["2023-05-17",77.5121,80.1778,75.7974,79.8694,3716300.0],["2023-05-18",79.9888,80.695,78.7952,79.2627,1483500.0],["2023-05-19",79.6605,80.6542,78.6958,78.9146,1312900.0],["2023-05-22",78.9544,79.023,78.3176,78.6857,1357700.0],["2023-05-23",78.5663,79.3753,76.6758,76.8051,1382400.0],["2023-05-24",76.5862,76.7554,75.7007,76.1484,1431900.0],["2023-05-25",76.1484,79.6608,75.233,79.4618,3127800.0],["2023-05-26",79.3723,79.8001,77.9793,78.039,2243100.0],["2023-05-30",77.8599,78.6559,77.0241,77.5713,1775800.0],["2023-05-31",78.1484,79.3325,77.3554,79.1136,4501500.0],["2023-06-01",79.3325,79.7006,78.4967,79.432,2355500.0],["2023-06-02",79.8996,80.4668,79.5016,79.5713,2404500.0],["2023-06-05",79.5116,80.3215,78.3872,80.0887,1416700.0],["2023-06-06",77.6111,82.7653,77.4121,82.5165,23800600.0],["2023-06-07",81.0837,81.8499,79.7902,80.0788,3883900.0],["2023-06-08",76.9643,78.0091,76.3673,77.3623,15048600.0],["2023-06-09",77.7106,78.1086,76.6758,76.7156,4894700.0],["2023-06-12",76.8648,77.9196,76.5166,77.8798,5545200.0],["2023-06-13",77.9096,78.0579,76.3176,77.4021,4122300.0],["2023-06-14",77.7902,78.4071,77.0937,78.1384,3322600.0],["2023-06-15",78.2678,78.7753,77.835,78.7056,3277900.0],["2023-06-16",79.1036,79.7006,78.0987,78.2579,5390600.0],["2023-06-20",77.9693,78.7653,77.3623,78.5066,3151100.0],["2023-06-21",78.3972,79.6011,77.8997,79.223,2805700.0],["2023-06-22",79.5414,80.3474,79.1832,79.8101,2229200.0],["2023-06-23",79.4618,79.9494,78.6161,79.422,7973000.0],["2023-06-26",79.621,79.8996,77.3524,77.4121,2500700.0],["2023-06-27",77.5614,77.9594,75.8121,76.6857,3250400.0],["2023-06-28",77.1136,77.2031,75.9594,76.8051,2920500.0],["2023-06-29",76.8847,78.3076,76.7653,78.2877,1908200.0],["2023-06-30",79.024,81.0041,78.9186,80.835,3429500.0],["2023-07-03",81.0041,81.0538,79.5016,80.2877,1086900.0],["2023-07-05",79.9693,80.8847,79.5365,80.2479,2655900.0],["2023-07-06",79.6011,79.8698,78.6061,78.7255,2595900.0],["2023-07-07",78.5862,79.7086,77.9096,79.223,2892600.0],["2023-07-10",79.7305,80.3772,79.6011,80.2578,2263000.0],["2023-07-11",80.0986,81.0389,79.8101,80.8548,1793100.0],["2023-07-12",80.8847,82.2479,80.8847,81.2827,2124800.0],["2023-07-13",81.3225,81.5911,80.4966,80.9941,1476300.0],["2023-07-14",81.0936,81.7504,80.825,81.412,1791900.0],["2023-07-17",81.3324,81.9494,80.6757,80.7852,2343200.0],["2023-07-18",80.7036,82.4817,80.3474,82.0588,2842800.0],["2023-07-19",82.3673,82.5265,81.2528,81.3424,2781700.0],["2023-07-20",81.8699,82.7608,81.422,81.4718,3113900.0],["2023-07-21",81.7007,82.7558,81.641,82.2482,7717700.0],["2023-07-24",82.0989,82.298,79.8991,80.2575,4335700.0],["2023-07-25",80.4665,81.9695,78.2169,79.8394,4729500.0],["2023-07-26",79.8892,79.9369,76.9329,77.0722,4148600.0],["2023-07-27",77.6396,78.5056,75.8977,76.5049,3224700.0],["2023-07-28",76.8831,77.9581,76.5347,77.5102,2910100.0],["2023-07-31",77.3609,77.6695,75.9176,77.6396,3916200.0],["2023-08-01",77.4803,77.6744,76.7437,77.331,2126700.0],["2023-08-02",76.9627,77.4206,75.7981,76.2361,3073000.0],["2023-08-03",76.2859,76.3357,75.3303,75.6688,2053300.0],["2023-08-04",75.6289,76.4402,75.2766,75.5493,1449600.0],["2023-08-07",75.7484,75.9375,74.8227,75.2407,1668300.0],["2023-08-08",74.9421,75.1213,72.9812,73.5884,2574900.0],["2023-08-09",73.459,74.534,73.0808,73.5785,3028400.0],["2023-08-10",73.9069,74.2354,71.7868,71.9659,3681600.0],["2023-08-11",71.8067,71.8067,70.5326,71.2592,2898300.0],["2023-08-14",71.1696,71.5379,70.5226,71.4682,2601100.0],["2023-08-15",71.4185,71.4185,69.8657,70.2141,2476300.0],["2023-08-16",70.881,71.946,70.0946,70.3435,3697400.0],["2023-08-17",70.3733,70.4729,67.9247,68.074,3791900.0],["2023-08-18",67.8849,68.4323,67.5813,68.0441,2929200.0],["2023-08-21",69.0097,69.1789,68.283,68.6513,2807800.0],["2023-08-22",68.8305,69.0793,68.3527,68.6115,2168400.0],["2023-08-23",68.6414,69.2087,68.4921,68.6712,2079500.0],["2023-08-24",69.3182,69.4675,67.9247,68.1138,2623200.0],["2023-08-25",68.0939,68.5717,67.2976,68.2731,3096600.0],["2023-08-28",68.7409,69.3381,68.4423,68.9897,2438700.0],["2023-08-29",69.0097,70.1743,69.0097,70.1544,2044300.0],["2023-08-30",70.1743,70.662,69.9055,70.0648,1889200.0],["2023-08-31",70.1842,70.8013,69.5382,70.1245,3573300.0],["2023-09-01",70.3435,70.6918,68.7807,68.93,2097300.0],["2023-09-05",68.8106,68.8404,67.0985,67.3474,3773500.0],["2023-09-06",67.1981,67.8849,65.7548,66.6705,3140100.0],["2023-09-07",67.7754,67.855,65.5258,65.5955,2836900.0],["2023-09-08",65.6154,65.6851,64.421,64.6001,3103100.0],["2023-09-11",65.0182,67.0388,64.8987,66.3122,3630500.0],["2023-09-12",66.0733,66.3122,64.9187,65.0978,2381800.0],["2023-09-13",64.8191,65.6353,63.9133,64.2318,3612800.0],["2023-09-14",64.5603,65.7548,64.2717,65.6951,3945100.0],["2023-09-15",65.695,66.1927,65.277,66.123,6711100.0],["2023-09-18",65.5657,66.6805,65.5657,65.9738,3205300.0],["2023-09-19",66.1927,66.4416,65.0481,65.8145,3160400.0],["2023-09-20",66.1131,66.4913,64.6001,64.7096,1796400.0],["2023-09-21",64.3214,64.5902,63.4953,63.5948,2172500.0],["2023-09-22",63.5351,64.5056,63.4415,64.0328,2277800.0],["2023-09-25",63.7043,66.7302,63.7043,66.1728,3214500.0],["2023-09-26",65.8842,67.0935,65.8145,65.9041,3619900.0],["2023-09-27",66.0633,68.0949,65.8443,67.9645,5470000.0],["2023-09-28",68.4224,70.2539,67.6958,69.4576,4817700.0],["2023-09-29",69.7562,69.8756,67.6161,67.7256,3146200.0],["2023-10-02",67.6858,68.3428,67.2578,67.5265,1942100.0],["2023-10-03",67.0388,67.218,66.0932,66.6705,2726100.0],["2023-10-04",66.8298,67.7555,66.1629,67.5664,2084400.0],["2023-10-05",68.0242,68.3627,66.3192,67.2877,1894300.0],["2023-10-06",66.7004,68.6712,66.342,68.1437,2319800.0],["2023-10-09",67.5066,67.7654,66.8696,67.4867,1600300.0],["2023-10-10",67.6858,68.3129,67.2976,67.8749,2209000.0],["2023-10-11",67.9944,67.9944,66.7302,67.4668,2032900.0],["2023-10-12",67.4071,67.5962,65.8643,66.2027,2252100.0],["2023-10-13",65.8244,67.3274,65.7547,66.8099,1984200.0],["2023-10-16",67.3175,67.3772,66.0235,66.571,1951500.0],["2023-10-17",66.0633,67.0985,65.7647,66.4913,1596000.0],["2023-10-18",65.9937,66.1728,64.7892,64.9286,1917700.0],["2023-10-19",64.9585,66.3925,64.5701,65.1776,1669200.0],["2023-10-20",65.2572,65.2572,63.5942,63.7834,2575000.0],["2023-10-23",63.6838,64.2714,63.0963,63.7236,2412500.0],["2023-10-24",63.7535,64.7892,63.6938,64.4008,2511200.0],["2023-10-25",63.9328,64.7195,63.7137,64.2415,3179600.0],["2023-10-26",63.8531,64.4705,63.3153,63.644,3484900.0],["2023-10-27",63.9328,64.0523,62.4589,62.8373,2606400.0],["2023-10-30",63.2755,63.405,62.0905,62.907,4484200.0],["2023-10-31",66.4124,67.4182,65.4962,66.2929,7555100.0],["2023-11-01",66.4721,68.165,65.7253,67.9958,4523300.0],["2023-11-02",69.3103,69.4696,67.9958,68.9617,3115900.0],["2023-11-03",69.6489,71.6007,69.3402,71.2721,4022800.0],["2023-11-06",71.3717,71.6605,70.4655,70.7941,2350100.0],["2023-11-07",70.9534,71.1625,70.3858,70.4057,1912900.0],["2023-11-08",70.8638,70.8638,69.2356,69.6987,2062100.0],["2023-11-09",69.8381,69.848,67.7667,68.0257,1981500.0],["2023-11-10",68.2647,69.2804,68.1053,69.2306,2773300.0],["2023-11-13",69.2804,70.2563,69.0613,69.7186,1993200.0],["2023-11-14",70.7045,72.0688,70.3858,71.9094,2634400.0],["2023-11-15",71.7003,72.3277,71.1775,71.2223,2780100.0],["2023-11-16",71.7003,72.3576,71.2024,71.6206,2946600.0],["2023-11-17",72.2281,73.0735,71.7252,72.6961,2920000.0],["2023-11-20",72.7858,73.1841,72.4671,73.0248,1787600.0],["2023-11-21",73.1941,73.3833,72.2878,73.0746,1469300.0],["2023-11-22",73.443,73.8712,72.8853,73.2936,1123300.0],["2023-11-24",73.5127,73.5326,73.0855,73.4032,558900.0],["2023-11-27",70.9634,71.2173,70.2563,70.8439,4253600.0],["2023-11-28",70.4057,70.4903,67.8215,67.8464,5167900.0],["2023-11-29",68.0157,68.5564,67.1792,67.4282,3762900.0],["2023-11-30",67.4282,68.3941,66.1137,68.175,3324600.0],["2023-12-01",68.0655,69.38,67.8743,69.1211,1898700.0],["2023-12-04",68.6032,69.4746,68.4837,69.0812,1478700.0],["2023-12-05",68.6232,68.7626,67.4381,67.6472,1896200.0],["2023-12-06",68.1053,68.3941,67.5825,67.7667,1579700.0],["2023-12-07",67.8165,68.0057,66.7211,67.1095,2089200.0],["2023-12-08",66.9004,68.3443,66.7709,68.2348,1893700.0],["2023-12-11",68.8721,71.0132,68.8024,70.8339,3051300.0],["2023-12-12",71.0032,72.0936,70.9435,71.7501,2407200.0],["2023-12-13",72.3078,73.9608,72.2181,73.8712,2628600.0],["2023-12-14",74.0306,75.9824,74.0306,75.604,4271300.0],["2023-12-15",76.0621,76.2712,74.175,74.6978,5699300.0],["2023-12-18",74.6878,75.2007,74.2397,74.7476,1945800.0],["2023-12-19",74.8272,75.5243,74.6878,75.3749,2441800.0],["2023-12-20",75.0463,76.2712,74.5683,75.126,2162200.0],["2023-12-21",75.7633,77.2869,75.7633,76.8687,2992100.0],["2023-12-22",76.9782,77.3865,76.6695,77.2571,2197800.0],["2023-12-26",77.3766,77.999,77.2571,77.8147,1413900.0],["2023-12-27",77.755,77.9641,77.0579,77.3467,1365000.0],["2023-12-28",77.506,77.6405,76.9284,77.2172,1569500.0],["2023-12-29",76.8388,77.3168,76.5401,76.9981,1786900.0],["2024-01-02",76.2612,77.0878,75.3899,76.0521,2003100.0],["2024-01-03",75.9226,76.3608,75.121,75.7932,2692400.0],["2024-01-04",75.6836,76.6297,75.5343,76.2513,2395900.0],["2024-01-05",75.6836,77.1276,75.2754,76.3011,2377700.0],["2024-01-08",76.6795,77.1276,75.9924,77.038,1880600.0],["2024-01-09",76.6895,77.3367,74.0903,76.3409,3507200.0],["2024-01-10",76.0222,76.2911,74.5683,75.8529,3020600.0],["2024-01-11",75.8828,76.0073,74.4687,75.9326,2305500.0],["2024-01-12",75.9924,76.1817,75.1157,75.8828,1888300.0],["2024-01-16",75.6138,75.6138,74.2589,74.6873,2831600.0],["2024-01-17",73.9601,73.9601,71.7484,72.4757,3766900.0],["2024-01-18",72.4757,73.4819,72.1469,73.2428,2421500.0],["2024-01-19",73.1681,73.8405,72.924,73.8306,3704600.0],["2024-01-22",73.9999,75.1655,73.8903,74.3586,2414900.0],["2024-01-23",74.3486,74.4482,72.4109,73.3922,2850400.0],["2024-01-24",73.3623,73.4221,71.0411,71.2802,3594400.0],["2024-01-25",72.0573,72.8244,71.1507,72.5952,2126500.0],["2024-01-26",72.7247,73.0136,72.1967,72.8742,2334500.0],["2024-01-29",72.6351,74.1394,72.2266,74.0995,2160100.0],["2024-01-30",73.452,74.239,72.8443,73.721,1673900.0],["2024-01-31",73.6512,74.1892,72.6749,73.0834,3129600.0],["2024-02-01",73.0834,74.8467,72.7148,74.0697,2593600.0],["2024-02-02",73.7509,74.0796,72.2466,73.6313,2446600.0],["2024-02-05",72.9439,73.2926,72.3362,73.1332,3365700.0],["2024-02-06",76.4606,82.7966,76.2713,81.6509,12511200.0],["2024-02-07",81.7307,82.1969,79.8677,81.5215,4278100.0],["2024-02-08",81.2226,81.8303,80.1327,81.7506,2483800.0],["2024-02-09",81.9797,82.438,80.3061,81.0333,2755000.0],["2024-02-12",81.3122,82.9959,81.0831,82.8564,2304300.0],["2024-02-13",82.0395,82.4051,80.854,81.9996,2529800.0],["2024-02-14",82.2885,83.1254,82.0295,82.8564,2214800.0],["2024-02-15",83.6235,85.4167,83.6086,85.3071,2346100.0],["2024-02-16",83.1951,86.9609,83.1752,85.6956,13131800.0],["2024-02-20",85.606,86.4827,85.2573,86.0643,6372600.0],["2024-02-21",82.687,84.8887,81.7506,84.6596,5838000.0],["2024-02-22",85.1278,87.7678,84.6845,87.3095,4154900.0],["2024-02-23",87.0705,89.3917,86.9061,88.7342,3815600.0],["2024-02-26",88.6046,90.368,88.4552,90.2783,3805100.0],["2024-02-27",89.6706,92.2309,89.1516,92.1711,3993400.0],["2024-02-28",91.9022,93.6047,91.6531,92.6693,3431900.0],["2024-02-29",92.9582,92.988,88.5349,90.9358,6144000.0],["2024-03-01",90.7067,92.7091,90.2335,92.3704,2696200.0],["2024-03-04",92.5896,93.1474,92.0765,92.3804,2615200.0],["2024-03-05",92.3704,93.1474,91.1749,91.4638,2804900.0],["2024-03-06",91.2148,93.7253,91.1052,92.749,2521200.0],["2024-03-07",92.8486,93.1973,91.6431,92.3106,3014400.0],["2024-03-08",92.4501,94.1437,92.1413,93.5161,2853900.0],["2024-03-11",93.4563,93.7053,91.7826,92.6493,2123200.0],["2024-03-12",91.8424,92.1512,91.3542,91.4738,3042200.0],["2024-03-13",87.2298,89.028,86.2237,88.1464,14434500.0],["2024-03-14",87.7678,88.7043,87.4291,87.9969,4859000.0],["2024-03-15",87.9172,89.3917,87.5985,89.0729,7314600.0],["2024-03-18",89.561,90.617,89.1566,90.2683,2843900.0],["2024-03-19",90.2584,90.6569,90.0193,90.4377,2996500.0],["2024-03-20",90.1388,90.7665,89.8101,90.5473,2016900.0],["2024-03-21",90.9059,91.8324,90.7764,90.8561,2754900.0],["2024-03-22",91.1151,91.5535,89.033,89.3917,6178000.0],["2024-03-25",89.4714,89.7603,87.9172,87.9471,2436000.0],["2024-03-26",88.1464,89.0061,87.3693,88.7342,2845200.0],["2024-03-27",89.6208,90.348,89.3767,89.9695,2629100.0],["2024-03-28",89.8599,90.8063,89.312,90.5672,2108000.0],["2024-04-01",90.9657,91.1151,88.8537,89.1924,1958200.0],["2024-04-02",88.515,88.9035,87.5287,87.7778,3010700.0],["2024-04-03",87.9172,89.7105,87.7778,88.6943,4403900.0],["2024-04-04",89.8101,90.4975,87.5387,87.6283,2728200.0],["2024-04-05",87.6283,89.1625,87.5187,88.1364,1592500.0],["2024-04-08",88.3954,88.51,87.2896,87.3793,1692400.0],["2024-04-09",87.7977,87.9073,86.124,86.6122,4172700.0],["2024-04-10",85.0581,86.3731,84.9186,85.068,2926100.0],["2024-04-11",86.1539,88.5847,85.2872,87.8774,3071000.0],["2024-04-12",86.7417,87.2,85.7305,85.9547,2227900.0],["2024-04-15",87.2697,87.5785,85.1976,85.8053,1983600.0],["2024-04-16",85.5064,86.1141,85.0282,85.5562,1868200.0],["2024-04-17",85.7455,85.9248,84.8389,84.8688,1711600.0],["2024-04-18",85.0482,85.8305,84.3306,84.6794,1815300.0],["2024-04-19",84.7093,85.3172,83.8124,84.2011,2022700.0],["2024-04-22",84.52,84.7891,83.8921,84.0217,2113700.0],["2024-04-23",84.6994,86.3537,84.5001,85.9451,1951300.0],["2024-04-24",85.8155,86.9815,85.5066,86.4234,2020300.0],["2024-04-25",85.7059,86.3786,84.4502,85.6561,1362900.0],["2024-04-26",85.0681,86.6028,84.8688,85.9451,1790600.0],["2024-04-29",86.0049,88.875,86.0049,88.6359,4353000.0],["2024-04-30",80.7629,82.0186,75.8198,75.9793,14433600.0],["2024-05-01",76.2583,78.8594,76.2384,77.9924,5303300.0],["2024-05-02",78.9192,79.0986,76.926,77.5639,2995700.0],["2024-05-03",78.2316,79.7862,78.2316,79.1982,2722700.0],["2024-05-06",79.3278,79.7264,78.381,79.5271,2389700.0],["2024-05-07",79.7264,81.4007,79.3976,81.1515,3225500.0],["2024-05-08",80.733,81.296,79.9756,80.8326,2748400.0],["2024-05-09",81.2213,82.477,80.8825,82.4471,1952700.0],["2024-05-10",82.8856,83.1935,82.4272,83.1148,1856300.0],["2024-05-13",83.6031,83.7127,80.3044,80.7529,1885300.0],["2024-05-14",80.723,81.4106,80.0254,80.2446,2500700.0],["2024-05-15",80.9124,81.9588,79.8659,81.6299,1956200.0],["2024-05-16",81.2213,81.6847,80.6233,81.0319,1627100.0],["2024-05-17",80.723,81.6,80.145,81.5801,1321000.0],["2024-05-20",81.6897,82.3873,81.1914,81.4704,1248500.0],["2024-05-21",81.4705,81.7196,80.8227,81.6598,1150200.0],["2024-05-22",81.2911,81.61,80.0952,80.3443,1633600.0],["2024-05-23",80.7031,80.7031,78.9591,79.0587,2034900.0],["2024-05-24",79.567,79.9855,78.6402,79.5769,1433900.0],["2024-05-28",79.0986,79.4474,78.2316,78.4807,1854800.0],["2024-05-29",77.803,78.6501,77.6436,78.1817,2397000.0],["2024-05-30",77.7333,78.6601,76.6769,78.3013,2750100.0],["2024-05-31",78.4608,78.4608,76.647,77.7333,7002100.0],["2024-06-03",77.7931,78.5305,75.9892,76.8862,3059500.0],["2024-06-04",76.7865,77.5539,75.9892,77.2549,1967200.0],["2024-06-05",77.1951,77.514,76.358,76.6968,2637500.0],["2024-06-06",76.3879,76.8862,75.5009,76.7367,2474900.0],["2024-06-07",76.4576,76.7666,75.6504,76.0789,2357000.0],["2024-06-10",75.7102,75.7501,74.9628,75.5208,2115500.0],["2024-06-11",75.2916,75.2916,74.2552,74.4844,2655600.0],["2024-06-12",74.9428,75.9693,74.7535,75.7102,3081600.0],["2024-06-13",74.9129,77.0656,74.8831,76.7267,2530200.0],["2024-06-14",75.9394,76.348,74.8532,76.2284,2576800.0],["2024-06-17",75.9992,77.5938,75.7002,77.2848,2190500.0],["2024-06-18",77.0456,78.4508,76.9061,78.0024,2032500.0],["2024-06-20",77.7333,79.8261,77.5838,79.1684,3408100.0],["2024-06-21",79.557,79.8261,78.2216,78.8993,5115500.0],["2024-06-24",79.0587,79.3677,78.391,78.5804,2270100.0],["2024-06-25",78.7099,79.0089,78.102,78.5405,1798500.0],["2024-06-26",78.5903,79.0189,77.6984,77.7333,2426200.0],["2024-06-27",77.7432,78.8295,77.6236,78.5505,2192600.0],["2024-06-28",78.9391,79.3756,76.9659,77.6535,9422500.0],["2024-07-01",78.0821,78.0821,75.9594,75.9992,3081400.0],["2024-07-02",75.9992,76.4477,75.4212,76.069,2171300.0],["2024-07-03",76.1088,77.0855,76.049,76.9759,1346700.0],["2024-07-05",76.936,76.9858,76.2882,76.7965,1689500.0],["2024-07-08",76.7367,77.3745,76.0491,76.0889,1662000.0],["2024-07-09",76.0889,76.7367,75.481,76.6071,2152500.0],["2024-07-10",76.6669,78.9491,76.6669,78.8694,2475300.0],["2024-07-11",78.9192,80.444,78.9192,79.6666,2540600.0],["2024-07-12",80.0154,81.0469,79.6666,80.0055,2579000.0],["2024-07-15",79.9756,80.3543,79.5769,79.9158,2483200.0],["2024-07-16",80.1749,82.6763,79.9158,82.3574,3524300.0],["2024-07-17",82.3076,83.334,81.6797,82.188,2567800.0],["2024-07-18",81.6698,83.2194,80.6134,80.7031,3233900.0],["2024-07-19",80.9822,81.1368,79.6663,80.1946,2428200.0],["2024-07-22",80.8327,81.1318,79.8557,80.9822,2439400.0],["2024-07-23",80.6333,80.9623,80.2544,80.5735,1529000.0],["2024-07-24",80.7529,81.2414,79.3871,79.4469,2517000.0],["2024-07-25",80.1647,80.8127,79.4868,79.6762,2512400.0],["2024-07-26",80.4937,81.4388,79.756,80.2544,2532900.0],["2024-07-29",80.4339,82.2075,80.2744,81.7997,2790400.0],["2024-07-30",82.2882,83.8235,80.7529,82.3979,5269100.0],["2024-07-31",79.8557,87.9808,79.756,84.3718,8043400.0],["2024-08-01",83.8435,84.7407,81.9692,83.1456,3561600.0],["2024-08-02",82.5474,83.2752,80.5485,83.1855,2986200.0],["2024-08-05",81.72,82.1187,79.4968,81.2713,3589100.0],["2024-08-06",81.8595,82.677,80.9224,81.3012,2686700.0],["2024-08-07",81.9792,82.4079,78.5397,79.098,2401200.0],["2024-08-08",79.6762,82.1487,79.4369,82.0689,1632600.0],["2024-08-09",82.0689,83.2154,81.067,83.1456,1584300.0],["2024-08-12",82.9462,82.9462,81.4608,82.1187,1564400.0],["2024-08-13",82.9362,84.2323,82.2683,83.9133,1766200.0],["2024-08-14",83.9332,83.9731,82.4976,83.2154,1904600.0],["2024-08-15",83.7139,85.6779,83.7139,85.0398,2319400.0],["2024-08-16",84.6709,84.8903,83.9033,84.5413,1341700.0],["2024-08-19",84.4416,85.3489,83.8933,85.3289,1439000.0],["2024-08-20",84.9002,85.4386,83.5843,83.684,1464200.0],["2024-08-21",84.3818,84.3818,83.2852,84.2223,984300.0],["2024-08-22",84.5214,84.5214,83.6939,84.1126,944800.0],["2024-08-23",84.7407,85.309,83.6939,84.5214,1511800.0],["2024-08-26",84.3818,85.1594,83.9133,84.2323,1475100.0],["2024-08-27",84.2722,84.4416,83.7737,84.1525,1208100.0],["2024-08-28",84.1625,84.1625,83.0758,83.674,1131300.0],["2024-08-29",83.993,84.7407,83.4248,83.8235,1264700.0],["2024-08-30",84.1924,84.6211,83.335,84.5613,1838600.0],["2024-09-03",84.3021,85.306,84.0728,84.5413,1963900.0],["2024-09-04",83.9531,87.4524,83.9531,87.2829,2008000.0],["2024-09-05",87.1334,88.23,86.4156,87.0237,2321000.0],["2024-09-06",86.9639,87.4823,84.7507,84.8304,2696500.0],["2024-09-09",85.0996,86.1963,84.4616,84.8604,1659600.0],["2024-09-10",84.9501,85.4685,84.5812,85.2891,1558900.0],["2024-09-11",84.9999,87.1434,82.8864,86.924,2630300.0],["2024-09-12",86.7546,87.2032,85.7775,87.1932,1393200.0],["2024-09-13",86.3458,86.8842,85.4486,86.6449,10515100.0],["2024-09-16",86.8842,86.9839,85.5931,86.3757,4680200.0],["2024-09-17",86.3757,87.921,86.0866,86.5252,3144200.0],["2024-09-18",87.1533,89.4164,86.7297,88.26,3508400.0],["2024-09-19",89.3965,90.5131,88.4992,90.3436,3128100.0],["2024-09-20",90.0744,90.852,89.3217,90.0046,9492300.0],["2024-09-23",90.2239,91.3345,90.0545,90.6028,2908800.0],["2024-09-24",90.7224,92.0583,89.5261,91.9287,3537800.0],["2024-09-25",92.507,93.2447,91.8689,92.7263,4044700.0],["2024-09-26",90.7424,92.4372,89.1074,92.2079,5273200.0],["2024-09-27",92.3973,94.2616,91.6097,91.7094,12623800.0],["2024-09-30",92.2278,94.0323,92.1082,93.5637,3977300.0],["2024-10-01",93.5338,93.5338,90.872,91.3904,2615400.0],["2024-10-02",91.3505,92.1979,90.6925,90.7623,1763400.0],["2024-10-03",90.2339,90.5629,89.2469,89.6058,2592900.0],["2024-10-04",90.3635,91.191,89.6457,91.1411,1988600.0],["2024-10-07",90.7224,91.0215,89.4413,89.7853,2623400.0],["2024-10-08",89.9647,90.7394,89.5859,90.4134,2075400.0],["2024-10-09",90.523,90.7423,89.7205,90.4931,2122900.0],["2024-10-10",90.0246,90.5828,89.5211,89.9747,2269300.0],["2024-10-11",90.4034,91.3306,90.1143,90.7523,1372100.0],["2024-10-14",90.7723,91.52,90.2937,91.3405,1342800.0],["2024-10-15",91.6097,91.6745,90.3336,90.4333,2474300.0],["2024-10-16",90.7623,90.8421,89.6906,89.9448,1823100.0],["2024-10-17",90.4632,90.6427,89.9847,90.543,1711100.0],["2024-10-18",89.815,91.3308,89.7402,91.0915,1609500.0],["2024-10-21",90.6427,91.2012,89.2764,89.5557,1675400.0],["2024-10-22",89.0171,89.3163,87.4564,89.067,2210200.0],["2024-10-23",88.4088,90.1141,87.8703,89.0471,2116600.0],["2024-10-24",89.3163,89.7352,88.3589,88.6581,1291700.0],["2024-10-25",89.0171,89.4061,88.0598,88.1794,2035500.0],["2024-10-28",86.4242,86.7284,84.669,85.6962,4223700.0],["2024-10-29",85.4269,86.4641,84.7787,85.038,3762300.0],["2024-10-30",89.4858,89.9147,85.5665,86.9627,4700400.0],["2024-10-31",85.8857,87.9052,85.766,87.1123,3259500.0],["2024-11-01",86.9727,88.1994,86.484,86.7134,3383300.0],["2024-11-04",87.3616,87.6808,86.3145,86.7533,1431700.0],["2024-11-05",86.5738,87.95,86.5738,87.9301,1656200.0],["2024-11-06",89.6753,89.7551,84.8435,86.5439,4163100.0],["2024-11-07",86.873,88.6382,86.6994,88.0897,2497300.0],["2024-11-08",88.5584,88.8675,85.6064,85.7062,10190500.0],["2024-11-11",86.7633,86.9129,84.2402,85.1577,4367000.0],["2024-11-12",85.1876,85.6762,84.4895,84.6889,3918900.0],["2024-11-13",84.8884,85.1726,83.0285,83.951,3014800.0],["2024-11-14",83.4224,84.4596,82.475,82.6944,3061100.0],["2024-11-15",82.5847,82.5947,81.2982,81.5375,3768400.0],["2024-11-18",81.6772,83.2579,81.6622,82.4949,2918000.0],["2024-11-19",81.7769,83.0035,81.4877,82.2955,2513600.0],["2024-11-20",82.2755,85.0579,82.1858,84.669,6103400.0],["2024-11-21",84.3698,85.028,81.6173,81.7769,4930600.0],["2024-11-22",81.737,82.3553,80.3408,82.2157,5934900.0],["2024-11-25",83.1332,83.2728,81.6772,82.4351,5272900.0],["2024-11-26",82.5548,83.203,82.1658,82.2855,2040900.0],["2024-11-27",82.6246,83.6767,82.4929,82.7742,1808000.0],["2024-11-29",83.0235,83.2828,82.6645,82.9936,1277700.0],["2024-12-02",82.6645,83.0235,82.1658,82.854,2247000.0],["2024-12-03",82.2556,82.834,81.8108,82.3453,2026700.0],["2024-12-04",82.3952,82.9836,82.2755,82.7841,1932700.0],["2024-12-05",82.5348,83.1033,81.1386,81.3431,2269200.0],["2024-12-06",81.1486,81.747,80.251,81.019,3177200.0],["2024-12-09",81.1386,81.8966,80.8394,81.6772,2372600.0],["2024-12-10",82.1957,82.7742,81.4229,82.1359,3124600.0],["2024-12-11",81.8268,83.1033,81.5575,82.5248,3890100.0],["2024-12-12",82.106,82.3952,80.62,81.4079,2370000.0],["2024-12-13",81.1785,81.2683,80.4006,80.8793,2836000.0],["2024-12-16",80.5403,81.5575,79.8721,80.0715,2908800.0],["2024-12-17",80.1214,80.6101,78.9945,79.0344,3557100.0],["2024-12-18",79.154,80.1513,76.7705,76.8802,3264100.0],["2024-12-19",77.0996,77.9673,76.7406,77.2193,3384400.0],["2024-12-20",77.3589,78.815,76.6818,78.6953,11179900.0],["2024-12-23",78.5656,79.1341,77.319,79.0643,2495700.0],["2024-12-24",79.3236,79.5729,78.5208,79.1441,1035700.0],["2024-12-26",78.8848,79.9618,78.7601,79.4931,1622000.0],["2024-12-27",79.1042,79.6527,78.6753,79.2937,1533000.0],["2024-12-30",78.9047,78.9446,77.3888,78.3861,1850600.0],["2024-12-31",78.785,79.0543,77.7578,77.9673,1877800.0],["2025-01-02",78.7053,78.7053,77.5085,78.1667,2658500.0],["2025-01-03",78.3363,80.4006,78.1767,80.3009,2712600.0],["2025-01-06",80.3009,82.1758,80.2012,81.4976,3746500.0],["2025-01-07",81.6572,83.213,81.2284,83.1432,3382000.0],["2025-01-08",84.4197,87.0625,84.0607,86.0253,4432600.0],["2025-01-10",85.1477,85.8358,84.1704,84.5294,3792000.0],["2025-01-13",84.9083,85.3122,83.6687,85.1277,2903800.0],["2025-01-14",85.6914,85.7912,83.6262,83.9355,2821300.0],["2025-01-15",85.023,86.0506,82.6684,83.4666,4148700.0],["2025-01-16",83.5664,85.1527,83.1862,84.8035,2115900.0],["2025-01-17",86.1404,86.1404,84.3845,84.5441,2855000.0],["2025-01-21",84.9432,87.4174,84.4443,87.1381,2861800.0],["2025-01-22",87.0184,88.0659,86.5524,87.1281,2381200.0],["2025-01-23",87.1281,88.465,86.6592,87.9562,1696900.0],["2025-01-24",87.3077,88.5748,86.8188,88.465,2008400.0],["2025-01-27",88.6745,89.4827,87.9662,88.7843,2376800.0],["2025-01-28",88.5448,89.1135,87.4972,87.5771,2406800.0],["2025-01-29",87.587,88.4051,87.3376,87.6469,1336100.0],["2025-01-30",88.3453,89.5425,88.2056,89.343,1618700.0],["2025-01-31",88.9239,89.5924,88.016,88.0959,1775500.0],["2025-02-03",87.2079,88.2854,86.1604,87.3077,2142300.0],["2025-02-04",87.4873,87.8265,86.5594,86.729,2488900.0],["2025-02-05",86.8088,87.587,86.1005,86.9685,2346900.0],["2025-02-06",87.3077,90.5302,87.163,88.3453,3252700.0],["2025-02-07",88.5947,89.1534,87.2957,87.4374,1671400.0],["2025-02-10",87.7966,88.0759,86.6642,87.2977,2036400.0],["2025-02-11",86.6093,87.7766,86.5345,86.8288,2392400.0],["2025-02-12",85.7413,86.4696,85.3023,85.7014,3656300.0],["2025-02-13",89.7919,94.5808,89.4328,93.2639,7832700.0],["2025-02-14",92.9845,92.9945,90.9692,91.9968,3946400.0],["2025-02-18",92.0367,93.0444,91.912,92.4558,3262700.0],["2025-02-19",92.0667,92.9346,91.3882,92.3061,3284000.0],["2025-02-20",92.1165,92.9247,91.3284,91.8771,2341200.0],["2025-02-21",91.3284,91.5279,90.2209,90.8794,2854700.0],["2025-02-24",90.4305,91.488,90.1621,90.3606,2769000.0],["2025-02-25",90.8794,91.1787,89.8019,90.6001,2310900.0],["2025-02-26",90.1611,91.4381,89.9466,90.5003,1845500.0],["2025-02-27",89.9017,91.9848,89.0736,89.1933,3926200.0],["2025-02-28",89.752,90.0513,85.6914,87.1481,4214400.0],["2025-03-03",87.2877,88.7743,86.0905,86.2501,3556300.0],["2025-03-04",86.4198,86.4198,82.5188,84.1151,3998900.0],["2025-03-05",83.8058,85.2904,83.5963,84.5641,3111100.0],["2025-03-06",83.8058,85.6715,83.4267,85.2125,3946100.0],["2025-03-07",85.3023,86.739,84.5042,86.3798,4076700.0],["2025-03-10",85.5767,87.1381,84.6738,85.1627,3552100.0],["2025-03-11",87.1381,89.0237,84.7436,85.3921,4276600.0],["2025-03-12",85.5218,85.891,83.5614,83.5963,2819700.0],["2025-03-13",83.4466,83.9255,80.9724,81.2617,3605700.0],["2025-03-14",81.9601,82.1397,80.2151,81.7805,5207300.0],["2025-03-17",81.6508,82.7034,81.4313,82.2793,2526800.0],["2025-03-18",81.9701,82.1895,81.0422,81.9501,2899900.0],["2025-03-19",81.6907,82.434,81.5909,82.2095,3124200.0],["2025-03-20",81.8603,82.4889,81.3615,81.6209,2731100.0],["2025-03-21",80.9624,81.6408,79.9647,81.3016,4304400.0],["2025-03-24",81.9601,82.5986,81.2916,81.5111,4453600.0],["2025-03-25",81.7705,82.6984,81.2916,82.2694,3730100.0],["2025-03-26",82.2095,82.6684,80.2989,80.8127,2859100.0],["2025-03-27",81.2018,82.6086,80.9823,81.4712,3074600.0],["2025-03-28",81.2318,81.5989,79.6006,79.825,3189800.0],["2025-03-31",79.5157,80.8227,79.0169,80.5234,4151200.0],["2025-04-01",80.1842,80.6531,79.1466,79.3861,2996300.0],["2025-04-02",78.5979,79.6953,78.5181,79.1765,2806100.0],["2025-04-03",76.3581,76.4129,70.2871,71.8335,9331400.0],["2025-04-04",63.2135,63.6495,57.9058,60.3701,16890600.0],["2025-04-07",60.3901,63.5976,58.7189,60.849,9299600.0],["2025-04-08",63.0439,64.281,57.9158,58.6142,7418900.0],["2025-04-09",57.5666,65.3785,57.5167,64.8298,8488500.0],["2025-04-10",63.5428,64.0516,59.559,62.136,7636300.0],["2025-04-11",62.1959,63.45,60.7183,62.6648,7221500.0],["2025-04-14",63.7722,64.6352,63.0938,64.2411,4896000.0],["2025-04-15",64.3509,64.6502,62.5151,62.9541,5405800.0],["2025-04-16",62.9541,63.5477,60.5597,61.3379,6206900.0],["2025-04-17",61.8467,62.6947,61.5574,62.2258,4474000.0],["2025-04-21",61.5873,61.6621,59.8114,60.3402,5755100.0],["2025-04-22",61.4476,62.1959,60.6096,61.5075,4508800.0],["2025-04-23",64.3509,66.9249,64.1264,64.74,6292800.0],["2025-04-24",64.8896,67.2342,64.6203,66.9249,6555800.0],["2025-04-25",68.8764,70.6932,67.8083,68.2975,5508600.0],["2025-04-28",68.2076,68.6768,67.1595,67.9481,3896300.0],["2025-04-29",67.7584,68.4172,66.9898,67.968,5692100.0],["2025-04-30",72.3702,72.47,69.7149,70.204,12759300.0],["2025-05-01",70.1941,70.793,67.5089,67.5488,8115300.0],["2025-05-02",69.7748,71.0825,69.2458,70.4037,7209400.0],["2025-05-05",69.8048,70.4636,69.0661,69.2458,5927300.0],["2025-05-06",68.3574,68.8565,66.9499,66.9698,5677400.0],["2025-05-07",67.3542,69.1859,66.8301,68.6967,5304500.0],["2025-05-08",69.3655,71.2721,68.9862,70.3737,6022300.0],["2025-05-09",70.6233,71.6814,69.665,69.7449,5724400.0],["2025-05-12",76.8122,77.6108,73.3784,73.9773,8031200.0],["2025-05-13",74.2168,75.5544,73.538,73.6978,4751000.0],["2025-05-14",73.3783,73.8126,72.5898,72.7095,3849400.0],["2025-05-15",72.1505,72.9291,71.4268,72.7794,3448000.0],["2025-05-16",72.7794,73.0989,71.916,72.999,3309100.0],["2025-05-19",72.1106,73.1587,71.7513,72.9691,2418500.0],["2025-05-20",72.47,72.8693,71.6614,71.7213,3268200.0],["2025-05-21",71.2921,71.362,69.2857,69.4554,3225900.0],["2025-05-22",69.2857,69.9894,68.1008,69.3156,2835100.0],["2025-05-23",68.3773,69.2358,68.3174,69.0361,2486600.0],["2025-05-27",70.254,71.2621,69.645,70.8828,3183800.0],["2025-05-28",70.8828,71.322,70.3737,71.0226,2448600.0],["2025-05-29",71.6714,71.8711,70.6532,71.4019,2807600.0],["2025-05-30",71.2122,71.2122,69.4654,70.4137,7095500.0],["2025-06-02",70.3039,70.3238,69.7349,70.0244,2396200.0],["2025-06-03",69.8746,71.1723,69.1859,71.0326,2445300.0],["2025-06-04",71.2222,71.4219,70.803,71.0026,1672500.0],["2025-06-05",71.1823,71.8511,70.7231,71.4219,1898800.0],["2025-06-06",71.891,72.3202,70.753,71.4917,2152700.0],["2025-06-09",71.7213,72.8593,71.347,71.5416,2075600.0],["2025-06-10",71.7612,73.9873,71.6315,73.7876,4533500.0],["2025-06-11",73.8725,74.0272,72.7095,73.2685,3051600.0],["2025-06-12",73.0789,73.6628,72.2005,72.9791,3574800.0],["2025-06-13",72.0607,72.6596,71.7812,72.1206,2976900.0],["2025-06-16",72.2204,72.989,71.5516,72.7295,3046900.0],["2025-06-17",72.2404,72.5798,70.768,71.0126,2918100.0],["2025-06-18",71.1224,72.0407,70.8629,71.7612,3496300.0],["2025-06-20",72.47,72.48,71.0875,71.1523,6306600.0],["2025-06-23",71.1523,71.2572,69.3655,71.0326,3142300.0],["2025-06-24",71.4518,72.1605,71.2821,71.8511,8746500.0],["2025-06-25",71.881,72.7195,70.9727,72.6197,5681100.0],["2025-06-26",72.8693,75.1552,72.7894,74.7259,5091900.0],["2025-06-27",75.0653,75.4347,73.9473,74.2468,6817100.0],["2025-06-30",73.8675,74.4464,73.4402,73.9373,2952400.0],["2025-07-01",73.6878,76.6874,73.4782,75.814,3298700.0],["2025-07-02",75.6443,76.0236,75.225,75.9837,2526100.0],["2025-07-03",76.0436,76.3929,75.5544,75.9338,1800500.0],["2025-07-07",75.4746,76.353,74.2468,74.4764,3528300.0],["2025-07-08",74.5263,76.5427,74.3666,75.0653,3522500.0],["2025-07-09",75.7142,75.9737,74.7459,75.3748,2574300.0],["2025-07-10",75.3748,77.1815,74.9954,76.363,2738500.0],["2025-07-11",75.5345,75.7261,74.8058,74.9954,1897900.0],["2025-07-14",74.676,74.7409,73.7477,74.3167,2236700.0],["2025-07-15",74.6561,74.7958,73.5281,74.2568,4637500.0],["2025-07-16",74.3067,76.0735,74.0671,75.3149,6398500.0],["2025-07-17",75.1552,76.4428,74.676,76.1034,3968000.0],["2025-07-18",76.7024,76.7174,75.3149,75.824,3383600.0],["2025-07-21",75.5844,75.7641,73.9623,74.0272,3902800.0],["2025-07-22",74.0272,76.6425,73.9773,76.353,4674300.0],["2025-07-23",77.461,77.6607,76.5626,77.1117,2337000.0],["2025-07-24",76.8621,77.7156,76.1783,76.6325,2392500.0],["2025-07-25",76.6575,77.726,75.8685,77.5063,3132700.0],["2025-07-28",77.2667,78.6648,76.8782,77.6362,3950900.0],["2025-07-29",78.1055,78.5949,77.3366,77.6162,4524000.0],["2025-07-30",73.252,73.8263,70.2261,71.5443,12910000.0],["2025-07-31",72.2434,72.9125,71.015,71.2247,6427700.0],["2025-08-01",70.296,70.8053,68.9977,69.7567,5128400.0],["2025-08-04",70.316,70.8802,69.8166,70.5456,3251600.0],["2025-08-05",70.8952,71.4444,70.4158,70.6455,3726200.0],["2025-08-06",70.8452,70.9351,69.4871,69.8666,5171000.0],["2025-08-07",70.7554,71.4344,69.9165,71.005,4233700.0],["2025-08-08",71.1049,71.9887,70.9152,71.9038,3025100.0],["2025-08-11",71.9438,73.242,71.8239,72.9025,4130000.0],["2025-08-12",73.1322,74.5103,72.9514,74.3106,2338000.0],["2025-08-13",74.3106,75.3392,74.2157,75.2294,3067900.0],["2025-08-14",74.8199,75.0197,73.1522,73.5616,3122600.0],["2025-08-15",73.9111,74.4205,72.9624,73.302,2926900.0],["2025-08-18",73.262,73.6815,72.6129,73.0723,2292500.0],["2025-08-19",72.8226,73.9461,72.6029,73.8712,2949900.0],["2025-08-20",73.9511,74.2906,73.5217,73.7713,2156900.0],["2025-08-21",73.4018,73.9651,72.8725,73.0523,2575900.0],["2025-08-22",73.7514,75.4541,73.5966,75.1195,3666500.0],["2025-08-25",74.8699,75.0097,73.8992,74.4904,2022000.0],["2025-08-26",74.4804,74.8089,73.6615,73.991,1845900.0],["2025-08-27",73.6715,74.3805,73.6215,74.1608,2113000.0],["2025-08-28",74.3256,74.4005,73.1222,73.6215,2511900.0],["2025-08-29",73.5816,74.051,73.1022,73.6315,1983000.0],["2025-09-02",72.8725,73.2121,71.045,71.5044,4045600.0],["2025-09-03",71.8189,72.563,71.5343,72.2833,3882900.0],["2025-09-04",72.3832,74.041,71.4644,74.021,2217100.0],["2025-09-05",74.1508,75.6488,74.1109,75.6289,3010700.0],["2025-09-08",76.0383,78.3252,74.8898,78.0556,6251200.0],["2025-09-09",77.8359,78.7846,77.3066,78.6049,3997900.0],["2025-09-10",78.6049,79.5836,75.549,75.8885,4250400.0],["2025-09-11",75.8386,78.2953,75.539,77.8559,4358000.0],["2025-09-12",77.3665,77.5313,76.278,76.3379,3254100.0],["2025-09-15",76.4777,78.1355,76.3978,77.6561,3196700.0],["2025-09-16",78.2154,78.3952,77.2067,77.3765,3384400.0],["2025-09-17",77.3965,78.5749,76.0083,76.5276,2925300.0],["2025-09-18",76.8872,76.9471,73.6515,73.9012,3841300.0],["2025-09-19",74.3605,75.4391,74.2906,74.8099,6294100.0],["2025-09-22",74.5104,74.9697,73.6765,74.6701,3155900.0],["2025-09-23",74.5303,75.3392,74.3705,74.5004,3143100.0],["2025-09-24",74.6102,74.9398,73.5716,73.8812,2320500.0],["2025-09-25",72.8026,72.8026,69.6918,71.4045,5017100.0],["2025-09-26",72.1335,72.8925,71.6242,72.3632,2679100.0],["2025-09-29",72.9025,73.5466,72.3432,72.9924,2914600.0],["2025-09-30",72.7028,75.1695,72.6129,74.9997,4089700.0],["2025-10-01",74.8599,76.3978,74.1109,75.4091,3579400.0],["2025-10-02",74.9997,76.7474,74.5103,76.7174,2517100.0],["2025-10-03",77.0569,77.8459,76.3279,76.4577,2696300.0],["2025-10-06",76.5576,76.5975,75.7786,76.3079,1677100.0],["2025-10-07",75.0296,75.3892,74.1009,74.3905,2808300.0],["2025-10-08",74.3306,75.0796,73.7114,75.0296,2477900.0],["2025-10-09",74.78,75.1854,73.6914,74.1209,1825200.0],["2025-10-10",73.9121,74.4404,69.9365,70.9152,7015400.0],["2025-10-13",71.9238,72.7327,71.6042,71.744,2693700.0],["2025-10-14",71.0749,73.0024,70.8852,72.2434,2783600.0],["2025-10-15",72.7926,73.8412,72.1635,73.1222,3432900.0],["2025-10-16",73.7913,74.1358,72.6578,73.282,1766900.0],["2025-10-17",72.9025,74.1009,72.553,73.9511,2049500.0],["2025-10-20",74.2507,75.8116,73.9611,75.3792,2050900.0],["2025-10-21",75.1495,76.4478,75.0796,75.9984,1644400.0],["2025-10-22",75.9184,77.037,75.5989,76.0383,2547300.0],["2025-10-23",76.2181,77.2966,75.7786,77.1568,2235200.0],["2025-10-24",77.5115,78.2608,77.0719,78.071,2600300.0],["2025-10-27",78.5506,79.0801,78.2109,78.2808,4093600.0],["2025-10-28",78.051,79.6796,77.6114,79.3299,5877000.0],["2025-10-29",76.6722,78.3158,73.6649,77.3117,8765300.0],["2025-10-30",77.3117,77.3117,73.8847,74.9338,3474800.0],["2025-10-31",74.5741,75.1236,73.4551,74.8838,3275700.0],["2025-11-03",74.7639,75.803,73.573,74.4042,4442900.0],["2025-11-04",74.3443,75.4233,73.8347,74.2344,2489700.0],["2025-11-05",74.1445,76.7422,73.2453,75.5432,3732000.0],["2025-11-06",75.3934,76.2926,73.9546,74.1045,2554200.0],["2025-11-07",73.535,74.0745,72.6308,72.9855,4401300.0],["2025-11-10",73.4051,73.9347,72.1462,73.4151,4400700.0],["2025-11-11",73.4351,74.3243,72.7557,73.3452,3672900.0],["2025-11-12",73.6349,75.4333,73.2253,74.9138,3034600.0],["2025-11-13",74.2744,75.5233,73.8547,73.9047,2708200.0],["2025-11-14",73.6449,73.9596,72.436,73.0854,4407300.0],["2025-11-17",72.5059,72.9355,70.2279,70.5676,4806100.0],["2025-11-18",70.4178,71.4469,69.9732,70.9573,3371500.0],["2025-11-19",71.1771,72.2761,70.8274,72.2461,4218900.0],["2025-11-20",73.0654,75.2835,72.9755,74.684,8322400.0],["2025-11-21",74.8239,77.0269,73.2852,76.3825,8388600.0],["2025-11-24",76.4374,78.9502,76.4374,78.1709,7118800.0],["2025-11-25",78.1709,81.8676,78.081,79.8894,5949700.0],["2025-11-26",79.9993,81.1982,79.6346,80.5588,3091600.0],["2025-11-28",80.5788,80.6187,79.5597,79.9194,1353300.0],["2025-12-01",79.2799,80.2191,78.9302,79.17,2540800.0],["2025-12-02",79.6496,80.6587,79.2799,80.1492,2367800.0],["2025-12-03",80.1392,84.0357,80.0293,83.5162,5253900.0],["2025-12-04",82.8568,83.6261,81.478,82.4471,3321100.0],["2025-12-05",82.8368,85.4844,82.4671,85.3845,4439300.0],["2025-12-08",85.3246,85.8141,82.4012,83.0166,4234100.0],["2025-12-09",83.0666,83.5661,82.617,82.9567,2749300.0],["2025-12-10",82.602,84.795,82.4371,84.3954,2562000.0],["2025-12-11",84.3954,86.1139,84.0607,85.974,3478800.0],["2025-12-12",85.9241,85.9241,83.4862,83.8859,2386900.0],["2025-12-15",84.7351,84.9849,83.5362,84.3754,3566100.0],["2025-12-16",84.3754,84.4254,81.6678,82.1774,3207400.0],["2025-12-17",82.1274,83.4862,82.0375,82.3073,3100800.0],["2025-12-18",82.7369,83.4063,82.1674,82.4471,2095100.0],["2025-12-19",82.9217,83.5661,82.2273,82.8168,6437600.0],["2025-12-22",83.3264,84.1057,82.9767,83.8659,2237700.0],["2025-12-23",83.736,83.9358,83.0916,83.2464,2117000.0],["2025-12-24",83.3563,83.761,83.0266,83.3164,807000.0],["2025-12-26",83.4762,83.9108,83.1965,83.5362,1462500.0],["2025-12-29",83.4962,83.9958,82.8468,83.0766,1383400.0],["2025-12-30",82.9267,83.5162,82.8268,83.2564,1510500.0],["2025-12-31",82.9966,83.0966,81.8676,81.9476,1578100.0],["2026-01-02",82.5071,83.4962,82.1274,82.7469,3433500.0],["2026-01-05",82.7169,85.4045,82.1574,84.9649,2857900.0],["2026-01-06",84.7251,87.158,84.4054,86.6534,2512500.0],["2026-01-07",86.2538,87.163,85.3046,85.6843,2450100.0],["2026-01-08",84.9549,89.6907,84.5153,88.0821,4219600.0],["2026-01-09",87.5574,88.472,85.3635,87.2376,2991300.0],["2026-01-12",86.5279,87.0776,85.2985,86.8577,1965900.0],["2026-01-13",87.0776,87.5574,84.4289,84.7288,2709000.0],["2026-01-14",84.1191,85.3685,83.5194,85.2585,3776200.0],["2026-01-15",84.169,84.239,82.3899,82.4699,5188400.0],["2026-01-16",82.6498,82.6598,81.1105,81.7103,6127100.0],["2026-01-20",79.6013,79.9611,78.2719,78.7917,5702600.0],["2026-01-21",79.4114,81.2805,79.1315,81.0606,4418900.0],["2026-01-22",81.4304,83.1695,81.1755,81.8502,5526300.0],["2026-01-23",81.2205,81.7702,79.5413,79.7312,2340500.0],["2026-01-26",79.7312,80.9906,79.4813,80.231,2915000.0],["2026-01-27",80.5208,80.9106,79.7712,80.2809,1969000.0],["2026-01-28",79.9611,80.191,79.0915,79.2215,1985700.0],["2026-01-29",79.5513,79.7112,77.6322,78.7417,3697100.0],["2026-01-30",78.6218,79.0725,77.9621,78.9316,2724200.0],["2026-02-02",78.4118,80.191,78.2619,80.071,3353200.0],["2026-02-03",79.5813,80.8007,78.192,78.7417,4574200.0],["2026-02-04",79.6712,85.4984,79.0266,82.5898,7006500.0],["2026-02-05",82.28,83.9392,81.7502,82.27,3997700.0],["2026-02-06",82.4399,83.4594,80.4209,80.6108,3468900.0],["2026-02-09",79.9631,80.4609,78.5518,79.0415,3171000.0],["2026-02-10",79.3714,80.5488,79.0915,79.1815,3867500.0],["2026-02-11",78.8916,79.4563,78.2619,79.1615,3500200.0],["2026-02-12",79.5713,79.7912,76.6227,78.6118,3849900.0],["2026-02-13",78.6118,82.0501,78.4398,80.3009,5691900.0],["2026-02-17",80.121,82.6098,80.0211,81.5703,3898800.0],["2026-02-18",81.5803,83.1396,80.8507,82.9097,2263300.0],["2026-02-19",82.4999,83.0396,81.6503,82.9696,2206800.0],["2026-02-20",82.7597,87.0776,82.25,84.189,5238900.0],["2026-02-23",83.8792,84.6688,82.5498,83.8192,2926500.0],["2026-02-24",83.8192,85.1286,83.4794,84.0091,2212500.0],["2026-02-25",84.0591,84.9187,83.0996,83.9891,2176700.0],["2026-02-26",84.1491,84.7188,82.8347,83.8792,2286000.0],["2026-02-27",83.1795,84.6388,82.4599,84.229,3094000.0],["2026-03-02",82.8897,82.8897,79.5263,80.121,3500800.0],["2026-03-03",78.2519,79.1515,77.2524,78.092,4244300.0],["2026-03-04",78.4618,79.1815,77.7422,78.9816,2462100.0],["2026-03-05",78.042,78.3269,75.5233,77.0725,3940400.0],["2026-03-06",75.6832,76.2429,74.1539,74.2339,2773200.0],["2026-03-09",73.3143,75.9431,72.2648,75.5932,2906100.0],["2026-03-10",75.1035,75.4633,71.6851,72.6946,4395500.0],["2026-03-11",72.5347,73.1644,71.885,72.6147,2491100.0],["2026-03-12",71.6551,72.1149,69.1564,70.2958,4776100.0],["2026-03-13",70.9555,71.0854,70.1259,70.7356,4497400.0],["2026-03-16",71.8351,72.5307,71.3053,72.1349,3367300.0],["2026-03-17",72.6846,73.8541,71.995,72.3048,3332100.0],["2026-03-18",71.4652,72.0549,70.1409,70.2158,4304700.0],["2026-03-19",69.4062,70.9955,69.3413,70.3458,4278500.0],["2026-03-20",69.836,70.5257,68.9664,69.6161,5121600.0],["2026-03-23",71.885,72.4448,70.7956,71.6152,3377400.0],["2026-03-24",70.8455,71.8151,70.6356,70.9255,6136900.0],["2026-03-25",72.0949,73.0495,71.7951,72.1649,3563200.0],["2026-03-26",71.7251,73.4693,71.3253,71.5052,4860900.0],["2026-03-27",71.0454,71.2154,69.1164,69.1963,3526000.0],["2026-03-30",69.961,70.4257,68.4067,68.7366,3776900.0],["2026-03-31",69.866,71.3503,68.6866,71.1454,3496500.0],["2026-04-01",70.9855,72.1049,70.9855,71.945,3351200.0],["2026-04-02",70.39,72.29,69.8,70.35,2750700.0],["2026-04-06",70.35,70.87,69.845,70.4,2327000.0],["2026-04-07",70.4,70.81,68.95,69.73,3213300.0],["2026-04-08",72.82,74.13,72.0,73.75,4579700.0],["2026-04-09",72.735,73.21,71.275,72.91,3580400.0],["2026-04-10",73.42,73.69,72.59,73.18,2691600.0],["2026-04-13",72.62,73.96,72.05,73.83,2326400.0],["2026-04-14",74.08,75.09,73.89,74.67,2179300.0],["2026-04-15",74.63,75.08,73.44,73.51,3159100.0],["2026-04-16",73.5,74.3,72.85,73.2,2685900.0],["2026-04-17",75.04,75.95,74.365,74.66,3461400.0],["2026-04-20",74.03,75.18,73.865,74.15,2245900.0],["2026-04-21",74.425,74.64,72.08,72.26,2720700.0],["2026-04-22",72.86,72.86,70.913,71.38,3558100.0],["2026-04-23",70.99,71.439,69.275,69.89,3291600.0],["2026-04-24",69.47,69.59,68.52,68.83,3587700.0],["2026-04-27",69.19,70.82,69.0,70.48,5314100.0],["2026-04-28",70.7,70.88,68.39,68.5,5086800.0],["2026-04-29",62.15,62.9,58.75,59.485,23475900.0],["2026-04-30",59.21,61.03,59.18,60.84,10031000.0],["2026-05-01",61.53,61.53,59.81,61.03,11978600.0],["2026-05-04",60.74,62.52,60.71,61.0,7799000.0],["2026-05-05",61.0,61.48,60.14,61.04,7372600.0],["2026-05-06",61.82,62.69,61.13,61.735,5358900.0],["2026-05-07",61.83,62.35,61.2,61.34,3828400.0],["2026-05-08",62.515,63.49,62.0,63.47,8357200.0],["2026-05-11",63.0,64.35,61.49,61.7,6074300.0],["2026-05-12",62.34,62.79,61.73,62.29,4300000.0],["2026-05-13",61.68,62.34,61.01,61.89,4169700.0],["2026-05-14",62.14,63.26,62.115,62.67,4515600.0],["2026-05-15",62.37,62.64,60.67,60.76,4777500.0],["2026-05-18",60.99,62.56,60.86,61.51,4998100.0],["2026-05-19",61.405,62.39,61.19,61.58,5312200.0],["2026-05-20",61.93,64.39,61.0,64.26,8740700.0],["2026-05-21",64.2,65.0,62.73,64.33,5107800.0],["2026-05-22",64.29,65.1,63.91,64.23,3181500.0],["2026-05-26",64.23,65.09,63.5,64.18,4011300.0],["2026-05-27",65.0,65.63,63.33,63.88,3981000.0],["2026-05-28",63.31,63.66,62.33,62.86,4520500.0],["2026-05-29",62.75,63.035,62.19,62.34,5614600.0],["2026-06-01",62.562,62.735,60.87,62.69,8589500.0],["2026-06-02",62.18,62.598,61.52,61.99,3234400.0],["2026-06-03",61.68,62.11,60.73,62.03,4294900.0],["2026-06-04",62.63,64.71,62.51,63.81,4468800.0],["2026-06-05",63.8,64.78,63.58,64.67,4930900.0],["2026-06-08",64.75,65.25,64.28,64.67,4635600.0],["2026-06-09",65.1,66.41,64.77,66.01,4875100.0],["2026-06-10",65.69,66.25,63.735,63.76,3797300.0],["2026-06-11",64.22,65.0,63.02,64.51,3060300.0],["2026-06-12",64.61,65.41,63.7,65.18,3174800.0],["2026-06-15",66.06,66.44,64.64,64.76,3406600.0],["2026-06-16",64.86,65.085,62.91,63.23,4626100.0],["2026-06-17",63.0,63.34,60.78,61.15,5053400.0],["2026-06-18",60.42,62.035,59.97,61.59,8337100.0],["2026-06-22",61.09,61.5,60.32,60.64,5822900.0],["2026-06-23",61.49,64.0,61.0,63.72,7762700.0],["2026-06-24",64.06,65.93,64.035,64.88,5433400.0],["2026-06-25",64.85,65.7,64.38,64.94,4483600.0],["2026-06-26",65.19,65.99,65.0,65.76,5191200.0],["2026-06-29",65.69,65.845,64.44,65.05,4010800.0],["2026-06-30",64.9,64.9,63.055,64.01,6595200.0],["2026-07-01",64.62,65.745,64.355,64.86,3717900.0],["2026-07-02",65.5,66.34,64.73,65.565,4515600.0],["2026-07-06",65.75,66.0479,63.86,64.84,4932900.94624],["2026-07-07",65.918,66.45,64.62,64.89,3623312.451993],["2026-07-08",65.24,65.48,63.7,64.68,4039073.328928],["2026-07-09",64.8067,64.8067,63.4585,64.7,3105579.62108],["2026-07-10",64.93,65.25,64.19,64.7,2559784.211418],["2026-07-13",64.52,66.06,64.52,65.31,4024380.631263],["2026-07-14",63.505,63.72,60.53,61.66,11966221.358235],["2026-07-15",61.91,63.82,61.79,63.2,6772165.169987],["2026-07-16",63.19,65.745,63.18,65.7,6075037.857438],["2026-07-17",65.495,66.284465,62.64,63.07,7593055.239653],["2026-07-20",63.36,63.48,62.51,62.83,4733341.709549],["2026-07-21",61.93,63.08,61.87,62.04,3132501.089936],["2026-07-22",62.39,62.7,61.34,61.41,3027057.883083],["2026-07-23",61,62.22,60.8,61.99,4466988.2748],["2026-07-24",62.47,62.7467,60.2,60.58,9133226.514318],["2026-07-27",62.04,62.7,60.93,61.12,6052064.981681],["2026-07-28",61.4,64.255,61.4,64.11,7986767.209325],["2026-07-29",69.32,72.04,68.08,71.9,15269575.175121],["2026-07-30",71.37,71.82,68.26,69.94,7664895.66173],["2026-07-31",68.84,69.02,67.155,68.02,5114991.687715]]}