{"t":"ARM","o":1,"src":"polygon","bar_quality":"real_ohlc","bars":[["2023-09-14",56.1,66.28,55.54,63.59,130534505],["2023-09-15",68.63,69,60.75,60.75,74753091],["2023-09-18",57.95,58.7407,55.02,58,34571903],["2023-09-19",56.25,56.78,53.88,55.17,18308644],["2023-09-20",55.17,55.4,51.52,52.91,16369470],["2023-09-21",51.78,52.8,49.85,52.16,15010920],["2023-09-22",52.9,52.9,50.3548,51.32,8430168],["2023-09-25",51.12,54.5,50.02,54.44,12896541],["2023-09-26",53.93,54.53,52.7,53.52,6283544],["2023-09-27",54.4,54.4099,51.7894,52.99,6866740],["2023-09-28",53.5,56.5,52.86,55.49,8765755],["2023-09-29",56.21,56.79,53.08,53.52,7810025],["2023-10-02",53.475,54.1899,51.91,52.26,8857088],["2023-10-03",51.96,52.235,50.8,51.57,4687735],["2023-10-04",51.97,53.81,51.31,53.46,6206459],["2023-10-05",53.9,53.9,52.09,52.51,2984420],["2023-10-06",52.72,54.21,51.55,54.08,4009236],["2023-10-09",54.4,55.8,53.37,54.25,7197706],["2023-10-10",55.24,55.86,54.2,55.71,5138144],["2023-10-11",56.17,56.33,54.38,54.68,4454722],["2023-10-12",54.75,54.75,51.41,51.85,7323145],["2023-10-13",52.5,52.56,50,50.78,6462484],["2023-10-16",51.04,52.35,51.04,52.09,3316789],["2023-10-17",51,52.76,50.65,52.29,2549709],["2023-10-18",52.28,52.7,51.275,51.9,2268871],["2023-10-19",52,52.7,49.53,49.74,4553360],["2023-10-20",49.74,49.74,46.5,47.87,8089129],["2023-10-23",47.22,51.88,46.5,50.21,9979286],["2023-10-24",52,52.8917,51.05,52.37,7211721],["2023-10-25",52.7,52.79,49.31,49.44,4518810],["2023-10-26",50.06,51.11,49.5,50.17,3555300],["2023-10-27",51.26,51.33,48.81,49.09,2611336],["2023-10-30",49.51,49.9,47.28,47.9,3677661],["2023-10-31",47.9,49.66,47.12,49.29,3248684],["2023-11-01",49.61,50.52,48.3,50.52,3066410],["2023-11-02",51.4,53.56,51.3,52.82,4752687],["2023-11-03",52.82,53.86,52.25,53.49,2545035],["2023-11-06",53.98,54.46,52.52,53.1,2328270],["2023-11-07",53.45,56.1,53.26,55.27,4534176],["2023-11-08",55.27,55.56,53.39,54.4,6128231],["2023-11-09",51,52.05,49.82,51.58,15354467],["2023-11-10",52,52.5,51.01,52.27,5803942],["2023-11-13",52.2,52.5,50.57,51.69,4524968],["2023-11-14",53,53.5,52.28,53.43,3541284],["2023-11-15",54.4,56.03,54.08,55.43,5821817],["2023-11-16",55.51,55.6799,53.47,54.23,3291412],["2023-11-17",55.11,55.74,54.26,54.99,3443898],["2023-11-20",55.35,59.24,55.27,58.68,7808006],["2023-11-21",58,58.9,56.43,58.66,5615415],["2023-11-22",59,64.92,59,61.76,15119683],["2023-11-24",61.5,64.2,61.41,63.88,6004929],["2023-11-27",63.05,63.69,60.99,61,6681872],["2023-11-28",60.84,62.68,60.79,61.92,4106892],["2023-11-29",62.52,63.41,61.69,62.21,3642374],["2023-11-30",62.58,63.5,60.91,61.5,4833273],["2023-12-01",61.51,64.43,60.91,63.9,5446185],["2023-12-04",63.9,63.9,60.8,61.93,5012171],["2023-12-05",61.73,64.349,60.37,63.59,6666904],["2023-12-06",64.35,64.69,60.89,61.06,5434419],["2023-12-07",61.52,62.97,61.2,62.44,3139112],["2023-12-08",62.44,67.4399,62.235,67.23,18815931],["2023-12-11",67.26,67.26,64.29,64.89,7625495],["2023-12-12",65,66.25,63.28,64.71,5711703],["2023-12-13",65.41,66.5,62.75,65.61,7023954],["2023-12-14",66.52,71.79,66.37,70.735,11835036],["2023-12-15",70.5,71.89,69.29,71.03,7058443],["2023-12-18",69.96,70.0915,68.02,68.87,4744779],["2023-12-19",69.23,70.5499,68.81,69.43,3899291],["2023-12-20",69.5,72.9897,68.38,68.4,8177594],["2023-12-21",70,71.95,69.3,71.2,5407601],["2023-12-22",72,73.4385,71.48,72.29,5763862],["2023-12-26",73.27,74,71.76,73.41,4046596],["2023-12-27",74.5,74.76,73.4101,74.25,3802038],["2023-12-28",74.79,78.35,74.5,77.47,9176899],["2023-12-29",78.36,78.66,74.6,75.145,11178334],["2024-01-02",73.5,73.52,68.243,68.92,9770966],["2024-01-03",67.07,68.5,65.11,67.91,7858160],["2024-01-04",68.99,69.6,67.14,68.39,5757570],["2024-01-05",69.12,70.39,66.52,67.05,7356637],["2024-01-08",67.76,73.1846,67.52,72.84,9303504],["2024-01-09",72.8,72.98,70.91,71.88,5982003],["2024-01-10",73,74.38,69.86,70.77,7450639],["2024-01-11",71.67,71.872,68.19,69.77,6396114],["2024-01-12",70.85,70.91,69.01,70,4025998],["2024-01-16",70,70,67.55,68.48,7090256],["2024-01-17",68,69.96,66.66,69.86,7209106],["2024-01-18",72,74.8,71.41,74.23,11287498],["2024-01-19",75.07,78.9674,74.43,78.58,9956491],["2024-01-22",78.58,79.94,76.5,77.11,7697443],["2024-01-23",77,77.59,75.46,76.35,4052530],["2024-01-24",77.2,77.6699,74.8,75.74,6972177],["2024-01-25",76.49,79.65,73.26,73.91,8817139],["2024-01-26",73.14,73.89,70.8,71.17,7077097],["2024-01-29",72,72.95,71.2,72.93,4318120],["2024-01-30",73.498,74.15,70.85,71.97,4056633],["2024-01-31",70.66,72.54,69.62,70.67,5087257],["2024-02-01",71.87,72.55,69.32,70.52,3476065],["2024-02-02",71.1,71.95,70,71,4298876],["2024-02-05",71.99,74.28,71.6,73.27,7258066],["2024-02-06",75,75.45,71.8,72.98,6899507],["2024-02-07",73.07,77.71,72.25,77.01,22802796],["2024-02-08",94.41,126.585,94,113.89,106505653],["2024-02-09",105.99,117.82,102.09,115.21,48096528],["2024-02-12",120.16,164,118.69,148.97,111349666],["2024-02-13",128.12,137.5,117,119.98,68563880],["2024-02-14",133.81,134.84,121.02,126.4,42519550],["2024-02-15",131,135,123.51,133.68,34996642],["2024-02-16",129.5,135.98,123.05,128.34,26122331],["2024-02-20",123.78,123.8,115.49,121.77,21117308],["2024-02-21",117.76,125.4999,116.81,123.39,22418082],["2024-02-22",132.87,138.5,128.51,128.53,29492398],["2024-02-23",129.095,136,128.86,133.34,20317049],["2024-02-26",139,149.92,138.1751,146.2,26547871],["2024-02-27",144.905,147.33,137,137.95,17481267],["2024-02-28",136.15,136.29,131.31,133.86,9682632],["2024-02-29",136.28,141.22,135.45,141.04,10300023],["2024-03-01",141.48,144.98,139.04,141.62,9856913],["2024-03-04",145.39,148.4799,137.75,138.01,14294988],["2024-03-05",135.5,136.37,130,134.07,9116025],["2024-03-06",138.09,139.3369,133.2629,136.99,9063327],["2024-03-07",140,146.54,138.81,140.85,14358584],["2024-03-08",139.69,142.9,131.2,131.48,14132452],["2024-03-11",126.6,130.7416,124.12,126.74,10174794],["2024-03-12",125,129.99,121.3801,129.5,18220618],["2024-03-13",129,132.7,125.8,131.27,9097646],["2024-03-14",130.13,136.29,127.59,130.96,10070935],["2024-03-15",128.71,134.2,126.12,126.97,8880494],["2024-03-18",128.17,132.8,127.73,129.75,6216320],["2024-03-19",125.5,127.1,121.52,124.59,8135365],["2024-03-20",126.53,131.98,125.23,131.33,6861505],["2024-03-21",134.7,137,132.0139,133.6,7568797],["2024-03-22",133.81,136.1,132.5,134.15,6999592],["2024-03-25",137.155,143.75,137.15,138.31,12928867],["2024-03-26",141.1,145,126.91,127.96,21244452],["2024-03-27",130,130.86,122.83,125.62,11317879],["2024-03-28",125.68,128.32,124.16,124.99,7407193],["2024-04-01",126.36,128.73,124.6406,126.91,5011885],["2024-04-02",125.2,125.63,121.12,124.28,5042778],["2024-04-03",123,125.9796,122.62,125.31,3875999],["2024-04-04",126.5,127.98,121.82,122.01,5477260],["2024-04-05",122.6,125.72,120.02,124.82,4537556],["2024-04-08",124.82,130.5,123.39,129.25,6943866],["2024-04-09",133.51,135.41,124.5,126.81,12997155],["2024-04-10",124.99,127.6,123.895,125.18,4974491],["2024-04-11",126,131.2,125.51,131.13,6139066],["2024-04-12",128.99,130.3389,125.37,126.33,4950851],["2024-04-15",126.2,126.87,120.95,122.32,5003304],["2024-04-16",122,124.24,120.91,122.22,4071531],["2024-04-17",121.87,122.6817,107.01,107.56,19639227],["2024-04-18",106.32,107.2963,102.58,104.92,11961197],["2024-04-19",100,103.01,85.61,87.19,29438997],["2024-04-22",89.94,94.315,89.06,93.11,15199464],["2024-04-23",97.32,98.37,95.05,96.04,11212389],["2024-04-24",102,103.75,97.2401,99.88,11697822],["2024-04-25",96.05,99.67,95.5,97.93,6140842],["2024-04-26",101.4,102.3,98.22,101.95,5651662],["2024-04-29",102.2,103.4,99.05,103.24,4009208],["2024-04-30",103.02,105.1944,100.85,101.21,3783680],["2024-05-01",99.98,100.6,95.24,95.29,6090454],["2024-05-02",98.99,100.3,96.13,98,4117395],["2024-05-03",101.62,104.36,100.4487,101.7,5780156],["2024-05-06",103.82,107.92,103.595,106.98,7489247],["2024-05-07",109.3,109.69,106.5404,107.8,8187311],["2024-05-08",107.8,109.94,104.65,106.07,15211317],["2024-05-09",99.27,106.9,97.76,103.59,29441153],["2024-05-10",106.2,110.3723,106.2,108.84,15281029],["2024-05-13",114,117.58,110.86,117.23,16402548],["2024-05-14",115.82,117.41,114.35,116.65,8046116],["2024-05-15",118.4,118.5,112.5163,113.67,9544257],["2024-05-16",115.69,116.8746,113.89,114.27,6446297],["2024-05-17",115.6,115.68,109.6101,110.35,7523269],["2024-05-20",111,111.3299,108.69,110.46,5260806],["2024-05-21",110,115.779,109.5,114.77,10468845],["2024-05-22",115.01,117.3605,111.65,112.43,8406909],["2024-05-23",117,117.33,110.38,112.53,8450553],["2024-05-24",112.77,115.56,111.6,114.64,4735978],["2024-05-28",115.455,125.98,115.32,124.94,16202680],["2024-05-29",123.7,123.7,119.05,120.65,8166773],["2024-05-30",121.8,123.5004,117.77,120.73,6809687],["2024-05-31",119.92,123.88,116.01,120.52,9110420],["2024-06-03",125,129.85,122.54,127.12,11447937],["2024-06-04",126.875,127.67,122.89,125.86,6879787],["2024-06-05",126.83,136.8499,126.72,136.67,12612251],["2024-06-06",134.79,138.41,132.41,137.125,8874515],["2024-06-07",136.93,140.97,135.31,136.57,6610104],["2024-06-10",134.785,142.09,132.5,139.91,8883753],["2024-06-11",139.08,147.5,139,143.92,11434769],["2024-06-12",146,158.71,145.2,155.59,17284330],["2024-06-13",157.335,161.49,150.67,158.05,15371944],["2024-06-14",159.9,167.69,153.5,157.89,22260010],["2024-06-17",160.17,162.7,153.6201,160.29,12826931],["2024-06-18",160.03,177.31,159.32,174.13,22339063],["2024-06-20",173.13,173.85,156,160.77,22162341],["2024-06-21",156.562,162.2,151.3725,160.3,21934971],["2024-06-24",156.87,157.77,150.6,151.07,9260941],["2024-06-25",151.57,161.95,149.5,160.61,10333156],["2024-06-26",161.63,166.8,159.51,164.72,11598298],["2024-06-27",162.556,168.82,160.79,166.935,8980296],["2024-06-28",167.25,170.88,162.33,163.62,7095948],["2024-07-01",163.43,163.85,152.55,158.83,8387526],["2024-07-02",156.85,163.6197,155.27,163.46,5753481],["2024-07-03",162.42,170.66,159.31,168.24,6649290],["2024-07-05",172,182.65,169.6001,181.19,14231323],["2024-07-08",181.04,186.38,179.5146,184.7,9516780],["2024-07-09",186.1,188.75,179.11,182.28,9258555],["2024-07-10",183.39,187.47,178.5,186.46,6986366],["2024-07-11",186.84,187.28,173.0301,173.19,10662180],["2024-07-12",174.07,183.05,173.5,181.18,8999709],["2024-07-15",182.11,183.74,176.86,177.53,5469526],["2024-07-16",180,180.95,172.54,178.77,5767464],["2024-07-17",169.98,172.36,161.53,161.7,12350620],["2024-07-18",165.85,166.66,152.22,158.33,10996288],["2024-07-19",162.85,165.05,160.63,163.4,7106840],["2024-07-22",165.47,168.79,162.68,163.55,6179128],["2024-07-23",163.2399,173.23,161.87,171.7,8036757],["2024-07-24",167.15,167.15,157.18,157.68,9321071],["2024-07-25",151.68,155.63,140,149.14,15995964],["2024-07-26",155.36,155.51,145.61,149,8156191],["2024-07-29",146.38,149.95,138.71,141.44,9603111],["2024-07-30",140.73,142.07,129.1,132.96,11738909],["2024-07-31",143.41,145.48,138.94,144.17,16512997],["2024-08-01",128.71,134.87,118.18,121.51,31205165],["2024-08-02",114.74,115.63,108.73,113.45,14669989],["2024-08-05",98.5,113.5,96.66,110.45,15552582],["2024-08-06",115.53,117.97,109.5,113.39,11424968],["2024-08-07",117.8,120.09,106.53,107.09,13228487],["2024-08-08",111.8,118.68,107.94,118.43,9931650],["2024-08-09",118.98,120.29,115.77,117,6421299],["2024-08-12",117.66,122,115.32,117.13,6345188],["2024-08-13",119.7,125.7,118.3,123.79,8894429],["2024-08-14",128.82,130.6999,123.79,125.92,11101703],["2024-08-15",129.76,132.05,128.43,130.44,8011345],["2024-08-16",131.2,133.1,129.8,130.3,6100567],["2024-08-19",130.62,132.44,126.29,132.31,6272107],["2024-08-20",132.215,135.6,128.02,129.95,5847701],["2024-08-21",131.41,131.46,127.79,131.2,6235306],["2024-08-22",132.43,133.63,128.55,129.72,4736284],["2024-08-23",130,138.05,129.74,135.63,7286758],["2024-08-26",134.505,135.3,127.36,128.9,6042284],["2024-08-27",127.465,131.62,125.49,131.2,4241383],["2024-08-28",130,131.3,121.88,125.32,7388108],["2024-08-29",125.5,134.94,125.37,131.93,9715222],["2024-08-30",133.32,137.1,131.84,132.88,4763139],["2024-09-03",129.865,130.39,122.04,123.74,6382503],["2024-09-04",121.7,123.4,117.42,120.95,6041559],["2024-09-05",118.8,124.4668,118.63,123.09,4660243],["2024-09-06",122.0038,122.165,114.91,117.29,6769965],["2024-09-09",122.635,126.24,120.08,125.54,7321547],["2024-09-10",128.045,128.4668,123.0215,127.22,4896193],["2024-09-11",129.2,140.63,128.1787,140.32,11056785],["2024-09-12",136.32,141.38,135.7,139.18,7005879],["2024-09-13",142,149.93,141.37,147.37,10883334],["2024-09-16",143,143.76,136.55,138.4,9734693],["2024-09-17",140.4,142.5,136.28,136.84,5117856],["2024-09-18",137,143.1,136.7,138.36,6306277],["2024-09-19",144.99,147.42,140.14,140.59,7688965],["2024-09-20",140,140.85,137.41,138.9,7362039],["2024-09-23",139.96,143.6,139.8,141.72,4567102],["2024-09-24",142.28,144.6979,139.72,143.3,4907715],["2024-09-25",143.3,149.74,143.16,146.43,6406112],["2024-09-26",152,152.3896,144,149.16,7025510],["2024-09-27",150,150.75,144.3,145.58,4375076],["2024-09-30",140.96,145,140.62,143.01,4037676],["2024-10-01",142.84,144.39,135.85,136.08,6028077],["2024-10-02",136.61,139.3,132.8,137.03,3884358],["2024-10-03",136.23,141.44,136,138.24,3035369],["2024-10-04",141.2,142,137.6001,140.55,3765664],["2024-10-07",139.48,144.89,139.11,141.34,4763687],["2024-10-08",141.56,144.25,140.8818,143.6,3690480],["2024-10-09",144.77,148.64,142.15,148.43,5476059],["2024-10-10",146.24,152,145.02,149.33,4341701],["2024-10-11",149.1,152.3,148.3,151.46,3399021],["2024-10-14",153.1,164.16,153.1,161.82,9073284],["2024-10-15",160,160.62,147,150.67,9584294],["2024-10-16",154,155.2,151.2942,152.5,5052062],["2024-10-17",157.71,158.8,154.09,154.6,5959974],["2024-10-18",155.565,155.7399,151.96,153.03,3404374],["2024-10-21",152.195,154.1133,149.4,152.35,6025865],["2024-10-22",150.46,152.94,149.83,152.58,2895964],["2024-10-23",147.8,148.44,140.7,142.41,9708847],["2024-10-24",143.3,143.59,138.4,141.04,5630347],["2024-10-25",142,145.56,141.5,143.75,4425012],["2024-10-28",145,152.58,144.2,150.02,5720588],["2024-10-29",150,157.69,148.28,157.17,5317607],["2024-10-30",152.5,155.4777,150.48,154.4,3784845],["2024-10-31",145.26,146.23,140.25,141.3,7431878],["2024-11-01",144.17,146.78,140.62,141.48,4716064],["2024-11-04",140,142.5,137.29,137.53,3263574],["2024-11-05",139,141.3,138.33,140.65,3635034],["2024-11-06",143.73,146.06,141.01,144.68,10774420],["2024-11-07",140.0001,154.65,139.51,150.65,16365148],["2024-11-08",148.7,149.12,144.42,147.48,6469780],["2024-11-11",145.95,145.95,138.7,141.965,7446051],["2024-11-12",141.52,143.12,137.3,139.92,4306975],["2024-11-13",139.57,140.535,135.07,135.09,4945316],["2024-11-14",137.25,138.7922,134.8004,136.35,4069480],["2024-11-15",133.17,133.3,126.81,128.73,7740277],["2024-11-18",127.5,130.11,126.356,128.66,5737329],["2024-11-19",128.5,133.7,127.89,133.06,4051608],["2024-11-20",131.02,133.77,130.0755,133.7,3913472],["2024-11-21",136.25,138.2,131.13,133.14,4127617],["2024-11-22",132,136.27,131.45,135.99,3330342],["2024-11-25",138.67,142.24,138.09,139.68,4745683],["2024-11-26",139.51,140.2,135.6,136.72,2605036],["2024-11-27",134.85,135.35,129.6,133.37,5498108],["2024-11-29",133.04,137.28,132.59,134.29,2491333],["2024-12-02",134.2,141.4,134.2,140.34,5503965],["2024-12-03",139.5,142.2999,139.44,140.38,3954636],["2024-12-04",142.5,144.54,141.06,141.3,2959784],["2024-12-05",140.86,142.46,137.56,137.95,4769912],["2024-12-06",138.145,142.42,136.63,140.89,3394674],["2024-12-09",140.15,143.2,136.26,139.64,3491704],["2024-12-10",138.65,140.72,135.83,137.29,2826220],["2024-12-11",137,144.3104,136.7645,143.16,4473108],["2024-12-12",142,150,140.7,148,7249978],["2024-12-13",151.51,156.4,150.95,151.91,8140439],["2024-12-16",153,153,142.04,145,6443771],["2024-12-17",143.61,144,137.82,142.8,6373774],["2024-12-18",143.5,146.64,134.345,136.56,4255490],["2024-12-19",137.01,140.2099,131.95,132.1,6153537],["2024-12-20",129.66,135.79,128.3025,132.15,5601366],["2024-12-23",129.89,130.25,123.26,126.87,8531427],["2024-12-24",127.46,133.11,127.2,131.79,3464234],["2024-12-26",130.9,133.2999,129.63,129.69,2524443],["2024-12-27",128.995,130.26,126.7,129.2,2801559],["2024-12-30",126.655,127.71,124.82,125.91,2719253],["2024-12-31",125.52,126.54,123.11,123.36,2690240],["2025-01-02",124.995,129.4,124.995,128.2,3747765],["2025-01-03",129.64,141.45,129.515,141.08,7206802],["2025-01-06",142.79,150.14,142.79,147.41,7056686],["2025-01-07",147.84,148.45,140.17,144.38,5602824],["2025-01-08",142.34,148.25,142.23,145.2,3418683],["2025-01-10",140.8,141.88,138.02,140.49,3156713],["2025-01-13",137,138.02,134.63,137.07,3343163],["2025-01-14",139.785,143.1299,138.05,140.06,3240342],["2025-01-15",143,148.25,142.8252,147.4,4849822],["2025-01-16",148.24,150.01,144.23,147.52,4353352],["2025-01-17",149.2,151.6,147.77,149.26,4217349],["2025-01-21",149.85,156.9711,147.01,155.2,6807499],["2025-01-22",160.37,182.88,159.95,179.93,27244374],["2025-01-23",170.39,170.39,162.5,166.56,16494388],["2025-01-24",166.5,168.7263,162.45,162.52,6532374],["2025-01-27",148.9,152.27,142.3176,145.96,11715378],["2025-01-28",148,150.5,145.96,149.47,5572268],["2025-01-29",150.66,151.75,145.21,147.6,2814289],["2025-01-30",150.3,154.88,149.5,153.23,4531885],["2025-01-31",154,162.96,153.55,159.55,8015390],["2025-02-03",153.55,159.36,152,155.65,4104706],["2025-02-04",157.5,163.65,155.8,162.2,5086049],["2025-02-05",162.94,173.95,162.5,173.26,13412829],["2025-02-06",162,170.45,158.7,167.47,11885899],["2025-02-07",166.5,170.7364,160.8695,162.51,5915058],["2025-02-10",162.955,163.3999,158.5801,160.84,3443462],["2025-02-11",160.07,163.11,157.2875,157.74,3108636],["2025-02-12",155,157.9,154.01,155.41,3470140],["2025-02-13",154.97,168.39,153.8,164.83,11433801],["2025-02-14",160.165,161.3442,156.12,159.54,6084844],["2025-02-18",160.5,161.15,155.65,160.32,4809710],["2025-02-19",157.56,160.9357,152.29,154.36,5228795],["2025-02-20",153.2,154.05,147.53,150.85,3865999],["2025-02-21",151.245,151.99,143.8,144.84,4916989],["2025-02-24",145.055,145.6117,138.05,140.53,3829698],["2025-02-25",139.32,139.5,133.16,136.7,5786313],["2025-02-26",139.43,141.57,137.91,138.97,3263180],["2025-02-27",142.01,144.41,130.145,130.34,4799626],["2025-02-28",129.3,133.98,127.43,131.69,4253846],["2025-03-03",133,133.94,120.0701,121.1,7356741],["2025-03-04",121.91,125.91,117.89,122.49,8075722],["2025-03-05",124.625,125.49,120.36,124.78,4601581],["2025-03-06",120.7,123.4,117.75,117.92,5014553],["2025-03-07",118.52,127.5811,117.52,125.55,6537634],["2025-03-10",120.5,121.8,114.38,116.38,7267413],["2025-03-11",116,118.5,110.25,111.49,8069201],["2025-03-12",116,117.98,112,112.7,5291214],["2025-03-13",114,114.78,109.9,112.05,4480686],["2025-03-14",115.79,118.62,115.21,117.94,4573896],["2025-03-17",118.06,123.7,118.0549,121.37,3444925],["2025-03-18",120.56,120.6476,116.36,119.72,3138784],["2025-03-19",119.44,120.49,116.244,117.91,3729575],["2025-03-20",116.82,120.44,115.81,119.07,2335162],["2025-03-21",116.375,119.43,115.5,119.07,2552391],["2025-03-24",122.06,126.27,122,124.85,4314334],["2025-03-25",124.92,125.5,123.1,124.28,1887287],["2025-03-26",123,123.45,114.17,114.93,4898639],["2025-03-27",114,114.04,109.25,112.47,4203112],["2025-03-28",111.5,113.1763,106.73,107.8,4624071],["2025-03-31",104,106.93,101.3638,106.79,4662707],["2025-04-01",105.72,108.4699,103.58,106.98,4236103],["2025-04-02",104.38,110.1349,104.38,108.14,2350625],["2025-04-03",101.16,103.24,97.33,97.72,8088131],["2025-04-04",91.65,95.38,84.3901,87.71,12485983],["2025-04-07",80.92,94.14,80,88.63,9081667],["2025-04-08",94.375,96.5502,84.117,85.82,8447500],["2025-04-09",85.615,107.9401,85.19,106.59,13935053],["2025-04-10",98.9,102,95.345,100.46,8620945],["2025-04-11",100,105.665,98.802,103.99,6481201],["2025-04-14",108.21,109.46,102.86,105.06,3674719],["2025-04-15",104.81,106.3142,102.66,103.8,3092066],["2025-04-16",98,101.71,97.895,101,4881728],["2025-04-17",102.26,102.26,98.8401,100.73,3124931],["2025-04-21",99.79,100.23,95.32,96.83,4231800],["2025-04-22",98.22,101.847,97.9035,100.55,3808524],["2025-04-23",106.4,109.86,104.67,105.16,5140745],["2025-04-24",107.36,112.5,106.98,112.01,5047646],["2025-04-25",112,114.83,110.56,113.34,3908380],["2025-04-28",112.53,114.18,110.01,112.08,3241285],["2025-04-29",112.6,113.5911,111.49,111.65,1953963],["2025-04-30",108.595,114.24,107.54,114.05,3737401],["2025-05-01",117,119.5709,115.23,115.4,6993600],["2025-05-02",118.57,123.98,118.46,123.27,5131987],["2025-05-05",121.09,123.43,120.5,121.95,3525176],["2025-05-06",118,123.58,118,122.44,4236058],["2025-05-07",123.105,124.44,120.19,124.19,9237893],["2025-05-08",119.195,119.8,114.33,116.52,15725322],["2025-05-09",117.56,118.82,114.8,115.8,5364763],["2025-05-12",121.635,125.45,121.3,124.81,7552649],["2025-05-13",125,128.9,124.2,126.68,7630738],["2025-05-14",128.97,134.97,128.81,133.45,8876042],["2025-05-15",133.005,135.18,129,133.07,5357922],["2025-05-16",133.35,136.15,132.9,135.96,4789901],["2025-05-19",130.355,133.28,129.53,132.05,4195586],["2025-05-20",131.84,132.04,129.7,131.04,3108482],["2025-05-21",128.92,135.34,128.6,130.45,4810123],["2025-05-22",129.6,131.1388,128.9578,129.28,2366176],["2025-05-23",126.14,127.66,124.9,127.18,2966784],["2025-05-27",130.05,135.99,129.73,133.96,5507532],["2025-05-28",134.825,138.5,133.95,135.54,5937438],["2025-05-29",138.5,138.59,126.75,128.1,7438789],["2025-05-30",127.61,127.8,121.56,124.54,5786646],["2025-06-02",124.8,127.48,123.5875,126.055,3297546],["2025-06-03",127.53,130.64,126.93,128.78,3445675],["2025-06-04",129.4,130.6848,127.3301,130.36,2473376],["2025-06-05",131.09,134.25,128.49,129.55,3558230],["2025-06-06",129.93,135.16,129.93,133.11,3212500],["2025-06-09",135,141.3198,134.82,138.61,6864643],["2025-06-10",138.8,141.58,135.87,140.63,4544099],["2025-06-11",140.99,144.2999,138.9412,140.38,3594057],["2025-06-12",137.44,140.63,137.21,138.62,3244823],["2025-06-13",135.81,138.52,134.57,135.55,3307735],["2025-06-16",137.25,143.58,137.25,142.04,4166296],["2025-06-17",140.83,149.25,140.5,144.72,5883239],["2025-06-18",145.16,147.98,143.18,146.05,3638366],["2025-06-20",146.705,148.48,143.26,145.04,3798306],["2025-06-23",143,149.59,142.6,149.33,4742264],["2025-06-24",151,157.23,150.9,156.41,5587282],["2025-06-25",157.11,159.88,156.68,157.31,4750959],["2025-06-26",158.535,160.4,157.245,158.15,4519565],["2025-06-27",159,166.36,158.76,165.46,7495465],["2025-06-30",166.965,168.3099,161.2217,161.74,5531639],["2025-07-01",160,161.75,153.5172,156.33,6369768],["2025-07-02",154.205,155.24,152.03,154.63,5027678],["2025-07-03",155.86,157.42,154.1601,155.09,2499259],["2025-07-07",154,154,145.4,146.88,6964769],["2025-07-08",148.93,150,147.05,147.79,4150262],["2025-07-09",149.59,152.78,147.8,148.02,3848507],["2025-07-10",149,149,145.6181,148.55,3652380],["2025-07-11",146.68,151.1,144.28,145.94,3954206],["2025-07-14",145.94,145.96,140.7,144.54,5882783],["2025-07-15",148.375,150.15,146.3501,147.11,4182225],["2025-07-16",151.325,155.04,148.21,153.9,7451580],["2025-07-17",157.11,159.4998,153.5404,157.18,4891514],["2025-07-18",158.5,161.95,156.385,156.74,4869474],["2025-07-21",159.15,164.58,158.1891,161.92,5462802],["2025-07-22",161,162.1318,153.24,156.5,5167949],["2025-07-23",156.96,159.7499,155.7142,159.28,3398613],["2025-07-24",160,161.75,157.9,159.99,2228382],["2025-07-25",160,164.58,159.14,163.17,3151871],["2025-07-28",165.02,166.88,162.0368,164.37,4027941],["2025-07-29",164,166.2475,160.78,163.47,3546455],["2025-07-30",162.32,165.25,161.36,163.325,4885275],["2025-07-31",148.35,149,139.11,141.375,22624867],["2025-08-01",137.995,140.06,135.25,137.58,7673360],["2025-08-04",140.1,140.6098,138.25,140.05,4866896],["2025-08-05",140.5,140.88,135.21,137.23,4384607],["2025-08-06",137.41,137.8,135.01,136.12,3241026],["2025-08-07",137.77,139.68,134.61,135.57,4269209],["2025-08-08",136.67,139.45,135.36,138.5,3483747],["2025-08-11",139.52,146.43,139.25,141.05,5673358],["2025-08-12",142.85,143,140.42,142.39,4004257],["2025-08-13",143.45,145.2,141.39,141.6,3335791],["2025-08-14",140.29,140.68,138.27,140.55,4927774],["2025-08-15",140.55,141.78,137.77,138.91,3434478],["2025-08-18",137.91,141.5102,137.5295,141.06,2892949],["2025-08-19",140.93,142.8,133.7,134.01,4751607],["2025-08-20",132.7,133.13,127.03,131.16,5838744],["2025-08-21",130.89,133.63,130.21,133.28,4107208],["2025-08-22",133,140.35,132.68,137.92,4041485],["2025-08-25",138.295,139,136,137.78,1870929],["2025-08-26",138.34,141.41,137.85,140.26,2515358],["2025-08-27",140.27,141.96,138.83,140.66,2499461],["2025-08-28",140.6,143.7996,139.7574,142.55,2882933],["2025-08-29",140.67,140.78,137.31,138.31,3615984],["2025-09-02",133.62,134.89,130.41,132.34,5833676],["2025-09-03",133.65,134.1,130.71,131.42,3202139],["2025-09-04",131.135,136.115,130.26,135.48,3274910],["2025-09-05",138,138.82,135.35,138.17,2822396],["2025-09-08",138.71,141.15,138.14,139.14,2573149],["2025-09-09",139.14,141.7385,139.1,140.8,2083374],["2025-09-10",143.3,154.5,142.8,154.14,11219684],["2025-09-11",152.85,158.89,152.85,154.7,6342151],["2025-09-12",155.24,155.55,149.02,150.64,3605208],["2025-09-15",151.25,154.9781,151.025,153.86,2570378],["2025-09-16",153.76,155.8,152.3462,153.85,2385321],["2025-09-17",153,154.6588,150.1,153.37,2500041],["2025-09-18",147.21,149.24,142,146.54,12214996],["2025-09-19",145.805,145.805,142.38,142.91,8770184],["2025-09-22",142.15,145.55,141.35,144.48,4705820],["2025-09-23",145.41,146.16,140.28,140.99,4823904],["2025-09-24",142.15,146,141.31,144.3,4545711],["2025-09-25",141.5,142.8,138,140.65,4312171],["2025-09-26",141,141.0799,137.62,139.62,3757082],["2025-09-29",141.22,142.3,139.34,139.8,2988896],["2025-09-30",139.895,141.68,138.49,141.49,2550745],["2025-10-01",142.41,151.25,142.36,150.38,7886785],["2025-10-02",150.85,152.5,149.41,152.145,3573072],["2025-10-03",152.88,154.5468,150.66,152.64,2533633],["2025-10-06",155.6,160.54,154.6493,156.22,5095938],["2025-10-07",157,161,154.35,159.345,5179075],["2025-10-08",158.5,168.51,156.5,166.77,9048765],["2025-10-09",164.51,171.86,161.21,170.66,8685569],["2025-10-10",170.6,171.59,153.22,154.81,8383969],["2025-10-13",160.805,175,157,171.94,11188193],["2025-10-14",171.595,180.34,167.54,168.16,12821187],["2025-10-15",172.06,174,167.1,170.67,7692830],["2025-10-16",173.58,175.97,168.6264,171.19,4581189],["2025-10-17",169.73,169.73,163.61,165.61,4645269],["2025-10-20",167.5,173.04,167.415,171.5,3654095],["2025-10-21",170.53,173.845,167.06,169.38,4776145],["2025-10-22",168.06,170.835,160.8524,165.71,4302283],["2025-10-23",164.56,169.29,164.07,166.6,2775737],["2025-10-24",170.19,174.4499,169.66,170.68,3665243],["2025-10-27",174.485,183.16,174.27,178.62,6552357],["2025-10-28",178.01,179.12,172.93,173.09,3335494],["2025-10-29",175.27,177.25,169.37,170.39,3098253],["2025-10-30",168.62,168.999,165.3001,165.45,2855952],["2025-10-31",168.5,171.88,166.935,169.82,3704417],["2025-11-03",171.3,173.54,168.36,168.68,2230065],["2025-11-04",162,166.14,160.4,160.73,3936622],["2025-11-05",158.74,164.33,156.33,160.19,6941840],["2025-11-06",167,167.4799,155.18,158.25,7123713],["2025-11-07",154.74,155.23,146.29,152.38,5794581],["2025-11-10",158.48,159.315,154.55,154.84,3274225],["2025-11-11",153,153,146.7017,149.74,4075260],["2025-11-12",151.07,152.48,146.8471,148.75,2602094],["2025-11-13",146.995,147.635,138.38,140.31,6496039],["2025-11-14",136.91,143.745,135.1,139.77,3717909],["2025-11-17",139.57,143.8,138.19,140.26,2977455],["2025-11-18",138.185,139.54,133.24,136.04,3993028],["2025-11-19",137.6,138.56,134.92,136.99,3499406],["2025-11-20",142.28,143.32,131.85,132.53,4609731],["2025-11-21",132.53,133.27,125.17,131.57,6166756],["2025-11-24",132.825,136.015,132.55,134.71,3417562],["2025-11-25",132,132.5,126.92,131.44,4858068],["2025-11-26",133.5,134.65,132.36,132.61,2806661],["2025-11-28",133.79,135.66,132.7,135.56,1559120],["2025-12-01",133.43,136.58,133,135.01,2365032],["2025-12-02",136.03,139.35,135.74,136.48,2184900],["2025-12-03",137.36,139.56,135.8075,139.19,2152046],["2025-12-04",139.695,141.3999,138.2179,140.49,2390177],["2025-12-05",143.21,144.25,140.49,141.31,2445167],["2025-12-08",143,143.4139,138.31,139.78,2168104],["2025-12-09",139.57,142.22,138.36,141.93,2303389],["2025-12-10",141.74,142.8,140,141.52,1765750],["2025-12-11",137.99,138.26,133.092,136.14,4227495],["2025-12-12",135.31,137,130.4108,130.89,3965905],["2025-12-15",126.38,128.74,123.145,124.37,6924831],["2025-12-16",123.5,124,117.83,121.1,6198849],["2025-12-17",121.575,121.6346,112.63,114.58,8686630],["2025-12-18",117.13,118.0646,113.43,113.51,5194927],["2025-12-19",114.215,115.21,113.42,114.03,7854513],["2025-12-22",117.17,117.21,112.67,113.29,7754264],["2025-12-23",112.72,112.9,110.29,112.02,7045304],["2025-12-24",112.09,112.32,110.5801,111.55,2160476],["2025-12-26",111.465,111.6,110.1,110.27,3054343],["2025-12-29",108.73,111.29,108.3801,110.51,3347668],["2025-12-30",111.13,112,110.39,110.86,3616902],["2025-12-31",110.665,111.6,109.29,109.31,3455574],["2026-01-02",112.83,116.29,112.83,114.73,6711818],["2026-01-05",120.36,122.5,116.03,116.11,6859514],["2026-01-06",117.52,117.97,114.99,115.53,3290097],["2026-01-07",114.93,117.2,113.97,115.68,5117601],["2026-01-08",115.82,116.2799,110.553,113.08,4700980],["2026-01-09",113.91,113.98,109.52,111.79,5292918],["2026-01-12",110.94,111.61,109.25,111.14,4443138],["2026-01-13",108.87,111.75,105.9,107.84,7749424],["2026-01-14",106.37,106.49,102.01,104.99,7570137],["2026-01-15",108.13,108.885,104.95,105.11,5775761],["2026-01-16",106.66,107.96,105.19,105.78,5291129],["2026-01-20",104.86,110.74,104.41,107.17,7318170],["2026-01-21",111.075,117.28,111.075,113.92,13666024],["2026-01-22",120.705,123.5,118.65,119.2,14162097],["2026-01-23",120.88,121.85,114.58,116.07,6814502],["2026-01-26",116.35,116.4399,114.06,114.73,3716649],["2026-01-27",116.155,117.39,114.235,114.88,4500562],["2026-01-28",115,115.78,109.06,109.96,7947394],["2026-01-29",110.06,110.4,104.11,108.43,6154661],["2026-01-30",107.09,108,105.03,105.36,4950724],["2026-02-02",104.58,108.12,104.01,106.93,5001144],["2026-02-03",108,109.36,101.57,104.55,7058027],["2026-02-04",105,108.185,103,104.9,12213701],["2026-02-05",104.48,115.1,100.02,110.88,24624969],["2026-02-06",112.715,124.31,112.53,123.7,15788966],["2026-02-09",120.25,125.245,118.25,124.61,6817400],["2026-02-10",124.37,130.9,124.25,125.95,8913476],["2026-02-11",127.51,129.54,125.16,125.28,4145197],["2026-02-12",125.28,128.24,120.82,122.19,5981961],["2026-02-13",120.12,127.42,119.7,125.28,4417607],["2026-02-17",124.5,127,120.58,126.89,4268855],["2026-02-18",128.6,130.4,126,127.24,4275606],["2026-02-19",125.86,126.99,122.65,126.93,3108805],["2026-02-20",125.215,130,124.96,125.58,4056042],["2026-02-23",123.705,126.71,121.91,123.78,3393756],["2026-02-24",124.6,131.39,124,128.14,4273032],["2026-02-25",128.35,133.28,128.35,131.74,4322698],["2026-02-26",131.94,134.25,126.66,129.26,4135961],["2026-02-27",126.145,128.89,126.01,127.45,3112548],["2026-03-02",123.32,125.84,121.64,124.37,3831965],["2026-03-03",119.275,122.15,116.39,121.72,5303774],["2026-03-04",122.7,127.4,121.74,124.11,2984491],["2026-03-05",122.8496,124.35,118.77,120.62,3441825],["2026-03-06",118.125,119.27,113.51,114.38,4331104],["2026-03-09",112.55,118.14,111.2601,117.63,3990732],["2026-03-10",117,123.605,116.99,120.55,3659782],["2026-03-11",120.83,123.2,119.33,120.1,2451778],["2026-03-12",118.225,119.25,114.455,115.12,3450981],["2026-03-13",115.8,118.06,115.05,115.75,2462517],["2026-03-16",119.5,123.4392,118.375,121.7,4407330],["2026-03-17",125.17,128.7999,124.8,127.31,5890732],["2026-03-18",127.81,130.88,127.205,128.36,4206917],["2026-03-19",125,130.725,124.5,129.82,3497579],["2026-03-20",136.9,139.95,131.423,132.35,12450803],["2026-03-23",133.43,138.845,133.12,136.89,7959801],["2026-03-24",136,140.58,133.01,134.96,11039180],["2026-03-25",148.255,166.69,148.25,157.07,29579891],["2026-03-26",157.35,163.53,154.35,154.8,15671564],["2026-03-27",151.53,152.75,142.21,144.13,10269040],["2026-03-30",144.1,145.75,136,136.96,8033556],["2026-03-31",139.9,151.59,139.9,151.28,10203708],["2026-04-01",154.3896,158.37,152.3,155.07,8306335],["2026-04-02",149.77,152.07,145.82,149.11,8183181],["2026-04-06",152.18,153.68,146.1,148.77,4137616],["2026-04-07",143.815,145.5,137.58,143.86,7070995],["2026-04-08",152.16,153.42,145,148.91,6480268],["2026-04-09",148.23,150.4,145.27,149.795,5325719],["2026-04-10",152.41,159.29,147.96,148.93,7431618],["2026-04-13",147.78,157.77,147.5,157.58,4900084],["2026-04-14",161.03,163.5,157.6,161.22,6294189],["2026-04-15",161.22,161.74,156.21,159.34,3650295],["2026-04-16",159.99,166.09,156.85,162.33,5748002],["2026-04-17",167.34,168.35,162.7276,166.73,5092592],["2026-04-20",167.415,175.315,164.1,175.1,8563957],["2026-04-21",175.37,179.4,173.3,175.49,6479929],["2026-04-22",180,196.66,178.475,196.57,13932311],["2026-04-23",194.42,210.8,192.18,204.61,16854094],["2026-04-24",221.96,237.68,218.375,234.81,20481734],["2026-04-27",224.49,227.3,210,215.88,13922774],["2026-04-28",197.32,204.6693,195,198.65,13367888],["2026-04-29",202.6,203.5,193.91,201.69,6215549],["2026-04-30",204,215.2,200.04,210.32,7730811],["2026-05-01",208.15,216.3532,207.16,211.18,4970251],["2026-05-04",212.5,215.45,198.35,203.26,6725188],["2026-05-05",210.095,214.39,204.3249,208.84,7968859],["2026-05-06",232,239.5,220.1,237.3,26272938],["2026-05-07",222.395,232.23,210.23,213.31,22382775],["2026-05-08",216.96,222,211,213.27,11610259],["2026-05-11",206.535,215.5,206.078,212.65,10549519],["2026-05-12",204.77,216.498,200.89,207.92,7839578],["2026-05-13",212,222.4699,207.87,221.21,8699995],["2026-05-14",217.84,228.68,213.23,228.5,8456947],["2026-05-15",214.79,216.7,208.5,209.16,10191177],["2026-05-18",209.81,215.5,203.0049,215.12,8614499],["2026-05-19",209.75,226.9499,206.38,223.15,11226385],["2026-05-20",226.54,259.44,226.085,256.73,18297550],["2026-05-21",266.895,298.7,266.0001,298.23,21796620],["2026-05-22",290.075,315,288.21,306.51,13961817],["2026-05-26",315.71,324.9999,300,321.22,10899814],["2026-05-27",320.535,323.77,300.88,302.71,9356318],["2026-05-28",309.98,349.42,308.6175,335.27,14386085],["2026-05-29",339.25,356.45,337,353.29,10448329],["2026-06-01",389.95,421.6899,381.25,408.85,20741523],["2026-06-02",401.13,427.99,387.903,402.71,15453381],["2026-06-03",407.535,417.5,373.89,411.83,11938804],["2026-06-04",380.41,397.4499,367.52,393.44,10915944],["2026-06-05",369.75,373.74,337.5513,342.93,14885094],["2026-06-08",354,364.35,339.006,346.39,9055894],["2026-06-09",362.255,362.575,298.38,324.86,13397493],["2026-06-10",314.47,332.1,304.11,307.43,8044599],["2026-06-11",314.42,344.68,310.183,342.23,8844726],["2026-06-12",353.12,385.8,350.04,380.81,16531864],["2026-06-15",390.5,416.1737,369.25,412.55,14035464],["2026-06-16",401,428.6,395.88,396.34,12401970],["2026-06-17",411.98,444.8,400.14,418.88,11692487],["2026-06-18",440.245,452.7,423.62,439.46,34221913],["2026-06-22",440.03,444.95,401.95,407.72,9416929],["2026-06-23",370,389.8,362.9,366.39,11079209],["2026-06-24",373.33,374.56,344.12,359.08,8663875],["2026-06-25",379.765,379.97,339.5201,347.71,8379914],["2026-06-26",335.07,339.9,326.8,334.27,7718158],["2026-06-29",336.25,346.1499,303.67,343.58,8387980],["2026-06-30",349.77,361.9499,342.0715,354.57,6267926],["2026-07-01",341.245,346.67,332,337.47,5064650],["2026-07-02",337.24,358.49,309.74,315.28,7575956],["2026-07-06",324.27,338.2441,321.5,322.24,5297276],["2026-07-07",305.93,314.9,293.99,300.43,7269594],["2026-07-08",297.535,311.365,290.45,300.24,6128683],["2026-07-09",318.315,339.44,311.15,327.87,7096457],["2026-07-10",322.7,328.2806,317.88,323.39,2770934],["2026-07-13",311.43,311.43,293.5,298.99,5301095],["2026-07-14",310.035,310.5,276.26,281.17,8484344],["2026-07-15",281.09,288.4999,265.2,277.01,5708949],["2026-07-16",268.54,268.66,252.61,262.01,9788000],["2026-07-17",249.865,272.88,243.12,267.19,8239046],["2026-07-20",272,277.4,268.06,269.61,3374011],["2026-07-21",285.47,294,274.5,289.73,5135828],["2026-07-22",280.48,288.44,279.501,283.4,2601680],["2026-07-23",275.47,284,274.77,283.04,3603172],["2026-07-24",282.77,288.9899,258.43,260.01,4884783],["2026-07-27",263.48,268.2,251.61,266.33,5047225],["2026-07-28",252.99,253.61,240.38,244.74,5851970],["2026-07-29",241.5,243.245,222.56,224.89,9419109],["2026-07-30",258,268.48,232.67,241.54,12805879],["2026-07-31",258.95,261.905,239.26,239.69,7229197],["2026-08-03",230.01,241.9,219.39,239.06,6049205],["2026-08-04",253.4,283.269,251.1,280.56,9892211],["2026-08-05",274.56,281.59,268.62,274.58,4439264],["2026-08-06",267.03,295.57,266.88,286.68,4375134],["2026-08-07",298.965,299.285,275,282.57,3831181],["2026-08-10",281.26,282.8,267.31,267.85,3182772],["2026-08-11",273.1,273.3897,265.37,268.93,3176902],["2026-08-12",279.96,280.16,266.5915,271.87,3368878],["2026-08-13",266.99,290.21,266.241,278.65,4798359],["2026-08-14",278.23,281.6699,274.455,279.44,2087084]]}