{"sym":"AIG","index":false,"bars":[["2024-11-11",56820.12,56820.12,38827.08,49846.74,72500],["2024-11-12",47350.1,48813.65,45628.28,47264.01,15700],["2024-11-13",47350.1,47350.1,43045.54,45542.18,13600],["2024-11-14",43906.45,49071.92,41323.72,48211.01,67000],["2024-11-15",49932.83,50793.74,47780.55,50449.38,103300],["2024-11-18",50449.38,51224.2,48813.65,49502.37,39600],["2024-11-19",48211.01,48297.1,44681.27,44767.36,45900],["2024-11-20",44336.91,44767.36,43045.54,43562.09,33000],["2024-11-21",43906.45,45628.28,43045.54,44595.18,31300],["2024-11-22",44509.09,44509.09,43648.18,43906.45,14200],["2024-11-25",43303.82,43906.45,43045.54,43045.54,27300],["2024-11-26",43303.82,43734.27,43217.72,43476.0,14600],["2024-11-27",43303.82,43476.0,42701.18,43045.54,18700],["2024-11-28",43045.54,43303.82,42701.18,43045.54,14600],["2024-11-29",43906.45,43906.45,42787.27,42873.36,11700],["2024-12-02",42787.27,42873.36,42270.72,42615.09,24900],["2024-12-03",42873.36,42873.36,41840.27,42356.81,20900],["2024-12-04",43217.72,43217.72,41926.36,42270.72,15200],["2024-12-05",41840.27,41840.27,40634.99,41065.45,33000],["2024-12-06",41237.63,42012.45,41237.63,41754.18,21300],["2024-12-09",41409.81,42012.45,41409.81,41668.09,14200],["2024-12-10",41409.81,41409.81,40893.27,41151.54,17100],["2024-12-11",41151.54,41151.54,40204.54,40634.99,41500],["2024-12-12",40807.17,40807.17,40462.81,40634.99,7800],["2024-12-13",40634.99,42615.09,40032.35,40032.35,23100],["2024-12-16",40462.81,40462.81,39601.9,39601.9,39100],["2024-12-17",39946.26,40118.45,38138.35,38740.99,53600],["2024-12-18",38999.26,39257.53,38740.99,39171.44,20000],["2024-12-19",38827.08,40204.54,38827.08,40204.54,18500],["2024-12-20",40204.54,40204.54,39429.72,39515.81,16800],["2024-12-23",39601.9,40032.35,39343.63,39343.63,9300],["2024-12-24",39429.72,40118.45,39171.44,39601.9,8700],["2024-12-25",40204.54,40204.54,39515.81,39774.08,10600],["2024-12-26",40807.17,40807.17,39774.08,40290.63,19800],["2024-12-27",40462.81,40462.81,39343.63,39687.99,11000],["2024-12-30",41323.72,41323.72,39343.63,39429.72,17400],["2024-12-31",40032.35,40032.35,39257.53,39774.08,9000],["2025-01-02",39601.9,39601.9,38740.99,38999.26,8700],["2025-01-03",39085.35,39085.35,38568.81,38740.99,26100],["2025-01-06",38740.99,38740.99,38654.9,38654.9,10500],["2025-01-07",38740.99,38740.99,37449.62,37449.62,19900],["2025-01-08",37449.62,37449.62,37277.44,37277.44,6400],["2025-01-09",37277.44,37449.62,36933.08,37019.17,8200],["2025-01-10",37019.17,38740.99,36416.53,36846.98,13600],["2025-01-13",36760.89,36846.98,36588.71,36846.98,5200],["2025-01-14",37019.17,37880.08,36244.35,36244.35,19000],["2025-01-15",36416.53,37019.17,36244.35,36588.71,5800],["2025-01-16",36588.71,36588.71,36158.26,36158.26,15600],["2025-01-17",36158.26,36588.71,36158.26,36158.26,5700],["2025-01-20",35899.98,35986.07,34436.43,35297.34,12000],["2025-01-21",35125.16,35986.07,35125.16,35211.25,3900],["2025-01-22",35211.25,36933.08,35211.25,35899.98,26900],["2025-01-23",37707.9,37707.9,36674.8,36846.98,12200],["2025-01-24",37019.17,37019.17,35641.71,35986.07,9700],["2025-02-03",36330.44,36588.71,35469.53,35986.07,7500],["2025-02-04",36502.62,36502.62,35986.07,35986.07,12800],["2025-02-05",35727.8,36072.16,35383.44,35383.44,14600],["2025-02-06",35813.89,35986.07,35813.89,35813.89,6400],["2025-02-07",35899.98,39171.44,35899.98,37191.35,52800],["2025-02-10",37449.62,37880.08,37191.35,37880.08,21300],["2025-02-11",37880.08,38654.9,37621.8,37707.9,17500],["2025-02-12",37707.9,38310.53,37707.9,37707.9,11400],["2025-02-13",37793.99,38310.53,37535.71,37793.99,8700],["2025-02-14",37880.08,38138.35,37535.71,37966.17,29200],["2025-02-17",37880.08,40462.81,37880.08,39171.44,47100],["2025-02-18",38827.08,39429.72,38827.08,39171.44,19600],["2025-02-19",39515.81,39946.26,38913.17,39429.72,22800],["2025-02-20",39601.9,41323.72,39429.72,40462.81,44400],["2025-02-21",40721.08,42184.63,40721.08,41495.9,63200],["2025-02-24",41409.81,41409.81,40462.81,40548.9,34700],["2025-02-25",40807.17,41323.72,40032.35,40032.35,23300],["2025-02-26",39860.17,40118.45,39601.9,39601.9,14500],["2025-02-27",39257.53,40118.45,39257.53,39257.53,14000],["2025-02-28",39687.99,39687.99,39257.53,39257.53,15700],["2025-03-03",39343.63,39601.9,38999.26,39171.44,14100],["2025-03-04",39429.72,39515.81,38913.17,39343.63,18500],["2025-03-05",40462.81,40462.81,39171.44,39171.44,9300],["2025-03-06",39171.44,39515.81,38999.26,39429.72,15200],["2025-03-07",39171.44,39343.63,38740.99,38740.99,24400],["2025-03-10",39257.53,39601.9,38654.9,38654.9,8100],["2025-03-11",38740.99,38913.17,38568.81,38740.99,21200],["2025-03-12",39601.9,39601.9,38482.71,38740.99,20100],["2025-03-13",38740.99,38740.99,38310.53,38310.53,17700],["2025-03-14",37880.08,38052.26,37707.9,37880.08,11200],["2025-03-17",38740.99,38740.99,37880.08,37880.08,9300],["2025-03-18",38138.35,38138.35,37880.08,37966.17,11100],["2025-03-19",37880.08,38052.26,37793.99,37880.08,28400],["2025-03-20",39085.35,39085.35,37880.08,37880.08,15600],["2025-03-21",38740.99,38740.99,37880.08,37966.17,6200],["2025-03-24",38052.26,38568.81,38052.26,38138.35,3100],["2025-03-25",37966.17,38396.62,37880.08,37966.17,13200],["2025-03-26",37966.17,38310.53,37966.17,37966.17,10300],["2025-03-27",37966.17,38224.44,37880.08,38224.44,22900],["2025-03-28",37966.17,38310.53,37880.08,38224.44,26100],["2025-03-31",37966.17,37966.17,37880.08,37966.17,16400],["2025-04-01",38310.53,38310.53,37880.08,37880.08,30700],["2025-04-02",37966.17,38224.44,37535.71,38224.44,21100],["2025-04-03",37707.9,37707.9,34436.43,36588.71,63200],["2025-04-04",35727.8,36158.26,34350.34,36158.26,18100],["2025-04-08",34522.53,34522.53,31939.79,33489.43,8000],["2025-04-09",31853.7,34436.43,30562.34,33489.43,14700],["2025-04-10",36933.08,37105.26,36158.26,37105.26,33800],["2025-04-11",37019.17,37019.17,35899.98,36158.26,12000],["2025-04-14",36158.26,36158.26,35297.34,35383.44,22700],["2025-04-15",34694.71,34694.71,34522.53,34608.62,9100],["2025-04-16",34522.53,34780.8,34522.53,34780.8,1200],["2025-04-17",34694.71,34952.98,34608.62,34952.98,3300],["2025-04-18",34780.8,34866.89,34694.71,34780.8,9600],["2025-04-21",34780.8,34866.89,34780.8,34866.89,4500],["2025-04-22",35297.34,35297.34,33661.61,34092.07,12800],["2025-04-23",34436.43,34608.62,34350.34,34350.34,8900],["2025-04-24",37363.53,37363.53,34350.34,34522.53,9900],["2025-04-25",34608.62,34608.62,34436.43,34436.43,9000],["2025-04-28",34780.8,34952.98,34436.43,34952.98,10600],["2025-04-29",34694.71,34780.8,34608.62,34780.8,2400],["2025-05-05",34780.8,35297.34,34694.71,35297.34,7700],["2025-05-06",35297.34,36588.71,35297.34,35813.89,19200],["2025-05-07",36072.16,36072.16,35813.89,35813.89,10900],["2025-05-08",35813.89,37019.17,35813.89,37019.17,24800],["2025-05-09",37105.26,37105.26,36588.71,36588.71,5400],["2025-05-12",36416.53,37449.62,36416.53,37449.62,38700],["2025-05-13",37191.35,38740.99,37191.35,38740.99,8200],["2025-05-14",39601.9,40462.81,38740.99,38740.99,14700],["2025-05-15",39171.44,39515.81,38740.99,38740.99,19300],["2025-05-16",38827.08,39171.44,37880.08,37880.08,31300],["2025-05-19",38999.26,38999.26,37966.17,38482.71,2200],["2025-05-20",38310.53,38568.81,38310.53,38482.71,8000],["2025-05-21",38568.81,42615.09,38310.53,39171.44,43800],["2025-05-22",38740.99,39171.44,38482.71,38827.08,10500],["2025-05-23",38740.99,39343.63,38740.99,38740.99,40200],["2025-05-26",38827.08,38827.08,37880.08,38827.08,10000],["2025-05-27",38740.99,38827.08,38740.99,38740.99,3100],["2025-05-28",38740.99,38740.99,38654.9,38740.99,16600],["2025-05-29",38913.17,40462.81,38913.17,40032.35,18000],["2025-05-30",40290.63,41754.18,39601.9,39774.08,38400],["2025-06-02",39687.99,39774.08,39601.9,39601.9,11300],["2025-06-03",39601.9,39601.9,39429.72,39429.72,3200],["2025-06-04",39601.9,39601.9,39601.9,39601.9,3500],["2025-06-05",39515.81,39515.81,39171.44,39515.81,2200],["2025-06-06",39601.9,40893.27,39601.9,40893.27,1200],["2025-06-09",40548.9,40548.9,40548.9,40548.9,0],["2025-06-10",40548.9,40548.9,40548.9,40548.9,0],["2025-06-11",40548.9,40548.9,39601.9,39687.99,900],["2025-06-12",39774.08,39774.08,39774.08,39774.08,2000],["2025-06-13",38310.53,38396.62,38310.53,38310.53,8500],["2025-06-16",41323.72,41323.72,38052.26,38052.26,3900],["2025-06-17",38740.99,38913.17,38052.26,38052.26,20200],["2025-06-18",38310.53,38310.53,38310.53,38310.53,36100],["2025-06-19",38396.62,38396.62,38052.26,38052.26,2400],["2025-06-20",38138.35,38138.35,38052.26,38052.26,1100],["2025-06-23",38052.26,38052.26,38052.26,38052.26,3000],["2025-06-24",38396.62,38913.17,38138.35,38138.35,70800],["2025-06-25",38740.99,38740.99,38740.99,38740.99,100],["2025-06-26",38310.53,38740.99,38224.44,38224.44,35900],["2025-06-27",38224.44,38224.44,38138.35,38138.35,8100],["2025-06-30",38568.81,38740.99,38310.53,38310.53,15100],["2025-07-01",38740.99,38740.99,38740.99,38740.99,6300],["2025-07-02",38654.9,38740.99,38482.71,38568.81,15700],["2025-07-03",38654.9,38827.08,38654.9,38654.9,20900],["2025-07-04",38740.99,38740.99,38654.9,38654.9,4300],["2025-07-07",38740.99,38740.99,38310.53,38310.53,6300],["2025-07-08",38654.9,38654.9,38224.44,38568.81,5400],["2025-07-09",38568.81,41323.72,38310.53,38740.99,16700],["2025-07-10",38999.26,38999.26,38999.26,38999.26,0],["2025-07-11",38482.71,38740.99,38482.71,38482.71,2600],["2025-07-14",38654.9,38913.17,38654.9,38913.17,1300],["2025-07-15",38740.99,38740.99,38482.71,38740.99,10300],["2025-07-16",38827.08,39085.35,38740.99,38740.99,2100],["2025-07-17",38827.08,39257.53,38827.08,38827.08,9000],["2025-07-18",39171.44,40893.27,39171.44,39171.44,2100],["2025-07-21",39171.44,39171.44,38740.99,38740.99,6300],["2025-07-22",38482.71,38482.71,38224.44,38224.44,7200],["2025-07-23",38310.53,38310.53,37966.17,38310.53,6900],["2025-07-24",38310.53,38740.99,38310.53,38310.53,26000],["2025-07-25",38310.53,38740.99,38310.53,38482.71,25100],["2025-07-28",38396.62,39343.63,38396.62,39257.53,25400],["2025-07-29",39601.9,40462.81,38827.08,38913.17,10900],["2025-07-30",38740.99,39085.35,38740.99,38827.08,14800],["2025-07-31",39515.81,39515.81,38740.99,38740.99,4700],["2025-08-01",38999.26,38999.26,38827.08,38827.08,14700],["2025-08-04",38827.08,38913.17,38740.99,38740.99,6500],["2025-08-05",38827.08,38827.08,38740.99,38740.99,11000],["2025-08-06",38827.08,39343.63,38827.08,38999.26,25700],["2025-08-07",39257.53,40290.63,39257.53,39946.26,70400],["2025-08-08",40290.63,40462.81,39774.08,40032.35,40300],["2025-08-11",39860.17,40634.99,39860.17,39860.17,17100],["2025-08-12",39860.17,40204.54,39860.17,40118.45,14000],["2025-08-13",40032.35,40032.35,39687.99,40032.35,8100],["2025-08-14",39860.17,40204.54,39429.72,40204.54,18600],["2025-08-15",39515.81,39601.9,39343.63,39601.9,15600],["2025-08-18",39343.63,39343.63,38740.99,38740.99,23100],["2025-08-19",38913.17,38999.26,38913.17,38999.26,6500],["2025-08-20",38999.26,38999.26,38482.71,38827.08,20400],["2025-08-21",38827.08,38827.08,38827.08,38827.08,3100],["2025-08-22",39601.9,39601.9,38396.62,38396.62,7700],["2025-08-25",40032.35,40032.35,38138.35,38310.53,4200],["2025-08-26",37966.17,38654.9,37966.17,38310.53,3100],["2025-08-27",38224.44,38740.99,38224.44,38568.81,20100],["2025-08-28",38568.81,38654.9,38310.53,38654.9,4900],["2025-08-29",38482.71,38654.9,38310.53,38568.81,12100],["2025-09-03",38568.81,38568.81,38482.71,38482.71,600],["2025-09-04",38310.53,38482.71,38310.53,38396.62,7300],["2025-09-05",38482.71,38482.71,38138.35,38138.35,29400],["2025-09-08",38310.53,38310.53,37966.17,38052.26,6900],["2025-09-09",37966.17,38568.81,37880.08,37880.08,16100],["2025-09-10",38138.35,38310.53,37880.08,37880.08,23500],["2025-09-11",37966.17,37966.17,37880.08,37966.17,1300],["2025-09-12",37966.17,37966.17,37880.08,37966.17,5300],["2025-09-15",37880.08,37966.17,37880.08,37880.08,14000],["2025-09-16",38224.44,38224.44,37966.17,38052.26,3400],["2025-09-17",38052.26,38052.26,37880.08,37880.08,5800],["2025-09-18",37966.17,37966.17,37880.08,37880.08,8300],["2025-09-19",37880.08,37880.08,37880.08,37880.08,12700],["2025-09-22",37880.08,37880.08,37449.62,37535.71,6200],["2025-09-23",37707.9,38138.35,37707.9,37880.08,3200],["2025-09-24",37880.08,38310.53,37880.08,38310.53,2000],["2025-09-25",38138.35,38138.35,38138.35,38138.35,0],["2025-09-26",38138.35,38138.35,38138.35,38138.35,14500],["2025-09-29",38138.35,38138.35,38138.35,38138.35,2600],["2025-09-30",36760.89,38138.35,36760.89,38138.35,5000],["2025-10-01",38310.53,38654.9,38310.53,38654.9,2500],["2025-10-02",38310.53,38310.53,38310.53,38310.53,200],["2025-10-03",37880.08,37880.08,37019.17,37019.17,34900],["2025-10-06",39601.9,39601.9,37880.08,38740.99,36300],["2025-10-07",38740.99,38740.99,38654.9,38740.99,45500],["2025-10-08",38740.99,38740.99,38310.53,38310.53,16700],["2025-10-09",37535.71,38138.35,37535.71,38138.35,700],["2025-10-10",37793.99,38740.99,37793.99,38740.99,31700],["2025-10-13",39601.9,40721.08,39601.9,40032.35,146600],["2025-10-14",40376.72,40462.81,40376.72,40462.81,10100],["2025-10-15",40376.72,40376.72,38396.62,39601.9,22600],["2025-10-16",40376.72,40376.72,40204.54,40204.54,1100],["2025-10-17",40032.35,40118.45,38827.08,39515.81,31200],["2025-10-20",39601.9,39601.9,38052.26,38138.35,13200],["2025-10-21",38482.71,38740.99,37880.08,38740.99,34600],["2025-10-22",38396.62,38740.99,38052.26,38052.26,13100],["2025-10-23",37880.08,37880.08,37880.08,37880.08,3000],["2025-10-24",37880.08,38138.35,37880.08,37966.17,10700],["2025-10-27",38740.99,39257.53,38654.9,38999.26,19100],["2025-10-28",38913.17,38913.17,38913.17,38913.17,4100],["2025-10-29",39171.44,39257.53,39171.44,39257.53,2600],["2025-10-30",39171.44,39171.44,38999.26,38999.26,2300],["2025-10-31",38999.26,39257.53,38568.81,38568.81,23500],["2025-11-03",38913.17,40032.35,38913.17,38999.26,16900],["2025-11-04",38999.26,38999.26,37880.08,38310.53,45700],["2025-11-05",38740.99,38740.99,38138.35,38310.53,40300],["2025-11-06",38224.44,38999.26,38224.44,38224.44,12700],["2025-11-07",38827.08,38913.17,38740.99,38740.99,6100],["2025-11-10",38654.9,38740.99,38310.53,38310.53,8200],["2025-11-11",38310.53,38568.81,37880.08,38568.81,10000],["2025-11-12",37966.17,38654.9,37966.17,38568.81,12300],["2025-11-13",38138.35,38310.53,38138.35,38138.35,1300],["2025-11-14",37880.08,38052.26,37880.08,38052.26,18000],["2025-11-17",38052.26,38224.44,38052.26,38224.44,7100],["2025-11-18",37966.17,37966.17,37880.08,37880.08,6500],["2025-11-19",37880.08,37966.17,37880.08,37880.08,5700],["2025-11-20",37880.08,38224.44,37880.08,38224.44,1800],["2025-11-21",37880.08,37880.08,37363.53,37880.08,37200],["2025-11-24",37707.9,38310.53,37707.9,38310.53,4300],["2025-11-25",38224.44,38310.53,38052.26,38052.26,1600],["2025-11-26",37880.08,38138.35,37880.08,37880.08,8400],["2025-11-27",37880.08,37880.08,37880.08,37880.08,2500],["2025-11-28",37535.71,38138.35,37535.71,37707.9,1300],["2025-12-01",37707.9,38138.35,37707.9,37966.17,7400],["2025-12-02",38052.26,38052.26,38052.26,38052.26,2200],["2025-12-03",38138.35,38654.9,37880.08,38654.9,22900],["2025-12-04",38740.99,38740.99,38138.35,38138.35,6100],["2025-12-05",37793.99,37880.08,37793.99,37880.08,2000],["2025-12-08",38740.99,38740.99,38310.53,38310.53,5800],["2025-12-09",38310.53,38310.53,37449.62,37707.9,9600],["2025-12-10",37880.08,38568.81,37793.99,37793.99,11700],["2025-12-11",38224.44,38224.44,38224.44,38224.44,5000],["2025-12-12",38310.53,38310.53,37880.08,37880.08,8400],["2025-12-15",37707.9,38138.35,37707.9,38138.35,800],["2025-12-16",37966.17,37966.17,37621.8,37621.8,2900],["2025-12-17",38224.44,38310.53,37793.99,38138.35,19300],["2025-12-18",37707.9,38827.08,37707.9,38827.08,47600],["2025-12-19",38654.9,44250.82,38654.9,43045.54,177400],["2025-12-22",42615.09,45628.28,42615.09,43131.63,378600],["2025-12-23",43217.72,43476.0,41323.72,42615.09,84400],["2025-12-24",42184.63,42356.81,40893.27,40893.27,59600],["2025-12-25",40807.17,42184.63,40462.81,41668.09,27400],["2025-12-26",41323.72,41323.72,40462.81,41323.72,26100],["2025-12-29",40634.99,43131.63,40634.99,43131.63,82700],["2025-12-30",43131.63,44336.91,42184.63,42787.27,58700],["2025-12-31",42959.45,43131.63,42184.63,43045.54,32400],["2026-01-05",43045.54,43045.54,41840.27,42529.0,43200],["2026-01-06",42184.63,42529.0,40979.36,42012.45,77800],["2026-01-07",41323.72,42098.54,41151.54,42098.54,53500],["2026-01-08",41409.81,42012.45,39687.99,40893.27,111000],["2026-01-09",40548.9,40548.9,37880.08,38740.99,140000],["2026-01-12",38740.99,39171.44,37966.17,38310.53,69300],["2026-01-13",38396.62,38740.99,38310.53,38740.99,24100],["2026-01-14",38482.71,39343.63,38482.71,38827.08,14600],["2026-01-15",38827.08,38827.08,37966.17,38740.99,66800],["2026-01-16",38396.62,39085.35,38052.26,38396.62,50100],["2026-01-19",38396.62,39257.53,38396.62,38482.71,12500],["2026-01-20",38740.99,39601.9,38482.71,38740.99,16200],["2026-01-21",39171.44,39171.44,38568.81,38568.81,14500],["2026-01-22",38827.08,40290.63,38827.08,39171.44,24500],["2026-01-23",38913.17,39860.17,38913.17,39085.35,5500],["2026-01-26",38740.99,39429.72,38482.71,39171.44,10700],["2026-01-27",38999.26,39085.35,38740.99,38740.99,6800],["2026-01-28",38999.26,41151.54,38999.26,40634.99,47600],["2026-01-29",40548.9,42356.81,40376.72,41754.18,66700],["2026-01-30",41754.18,42615.09,41409.81,42012.45,81000],["2026-02-02",42184.63,42529.0,42098.54,42270.72,40200],["2026-02-03",41151.54,42184.63,40893.27,41323.72,41600],["2026-02-04",42184.63,42184.63,41409.81,42012.45,21300],["2026-02-05",42184.63,43217.72,41323.72,42184.63,203800],["2026-02-06",42356.81,42356.81,41409.81,42356.81,25500],["2026-02-09",41754.18,41840.27,41323.72,41840.27,18300],["2026-02-10",41754.18,42959.45,41754.18,42012.45,67000],["2026-02-11",42184.63,42615.09,41926.36,42615.09,27100],["2026-02-12",42184.63,42529.0,41840.27,41840.27,17000],["2026-02-13",42356.81,42615.09,42012.45,42012.45,16600],["2026-02-23",42787.27,42787.27,41754.18,41754.18,6100],["2026-02-24",41754.18,42012.45,41754.18,41926.36,15600],["2026-02-25",41754.18,41754.18,40807.17,40893.27,43900],["2026-02-26",41237.63,41237.63,39687.99,40634.99,39600],["2026-02-27",40462.81,40893.27,40032.35,40893.27,19300],["2026-03-02",40634.99,40634.99,39601.9,40032.35,25600],["2026-03-03",39601.9,40893.27,39601.9,40118.45,17500],["2026-03-04",40204.54,40204.54,38740.99,40032.35,31000],["2026-03-05",39171.44,40721.08,39171.44,40721.08,16800],["2026-03-06",39946.26,40634.99,39946.26,40118.45,8700],["2026-03-09",39257.53,39774.08,37880.08,38568.81,41900],["2026-03-10",38740.99,38999.26,38224.44,38913.17,7400],["2026-03-11",39601.9,39860.17,39601.9,39687.99,5500],["2026-03-12",38913.17,39515.81,38396.62,39515.81,3000],["2026-03-13",38913.17,39171.44,38913.17,38913.17,13500],["2026-03-16",39257.53,39515.81,39257.53,39515.81,1000],["2026-03-17",39515.81,40032.35,39085.35,39085.35,18400],["2026-03-18",39343.63,39343.63,39343.63,39343.63,21200],["2026-03-19",39257.53,39343.63,38568.81,39343.63,5300],["2026-03-20",38913.17,39429.72,38568.81,38568.81,8200],["2026-03-23",38396.62,38740.99,37880.08,37880.08,14300],["2026-03-24",38654.9,38654.9,37880.08,38138.35,22400],["2026-03-25",38138.35,38654.9,38138.35,38138.35,10000],["2026-03-26",38396.62,38396.62,38224.44,38224.44,2600],["2026-03-27",38310.53,38654.9,38052.26,38654.9,25700],["2026-03-30",38224.44,38310.53,38052.26,38310.53,28600],["2026-03-31",38568.81,38568.81,37966.17,37966.17,6800],["2026-04-01",38310.53,38568.81,37880.08,37880.08,30500],["2026-04-02",37966.17,38138.35,37880.08,37880.08,6900],["2026-04-03",38052.26,38052.26,37880.08,37880.08,6100],["2026-04-06",37966.17,37966.17,37019.17,37105.26,9600],["2026-04-07",37880.08,37880.08,37019.17,37019.17,3800],["2026-04-08",37019.17,37880.08,37019.17,37880.08,4700],["2026-04-09",37105.26,37191.35,37019.17,37019.17,10700],["2026-04-10",37191.35,37793.99,37019.17,37793.99,4400],["2026-04-13",37707.9,37880.08,37707.9,37880.08,6000],["2026-04-14",37880.08,37880.08,37880.08,37880.08,6500],["2026-04-15",37880.08,42959.45,37880.08,38740.99,14100],["2026-04-16",39601.9,39601.9,38396.62,39171.44,900],["2026-04-17",38740.99,39515.81,37966.17,39343.63,11400],["2026-04-20",38740.99,39515.81,38740.99,38740.99,16400],["2026-04-21",38999.26,39085.35,38913.17,39085.35,1100],["2026-04-22",37966.17,38482.71,37105.26,38052.26,13100],["2026-04-23",38052.26,38052.26,37880.08,37880.08,16100],["2026-04-24",37793.99,38740.99,37707.9,37707.9,600],["2026-04-28",38482.71,38654.9,37880.08,38654.9,4200],["2026-04-29",38740.99,38740.99,38740.99,38740.99,100],["2026-05-04",39171.44,41237.63,38740.99,39171.44,43400],["2026-05-05",39257.53,39257.53,38913.17,38913.17,8000],["2026-05-06",38913.17,39085.35,38310.53,38999.26,15400],["2026-05-07",38654.9,38999.26,38654.9,38740.99,5500],["2026-05-08",38999.26,39171.44,38568.81,38568.81,18100],["2026-05-11",39343.63,39343.63,38827.08,38999.26,1600],["2026-05-12",38827.08,38999.26,38654.9,38999.26,9100],["2026-05-13",38740.99,38827.08,38740.99,38740.99,22500],["2026-05-14",39343.63,40548.9,39343.63,40462.81,70400],["2026-05-15",40462.81,40462.81,39515.81,40462.81,57200],["2026-05-18",40462.81,41065.45,40290.63,40721.08,28100],["2026-05-19",40462.81,40807.17,40290.63,40721.08,8600],["2026-05-20",40462.81,40634.99,40204.54,40634.99,40200],["2026-05-21",40548.9,46489.19,40548.9,42270.72,100900],["2026-05-22",42529.0,42529.0,41323.72,42442.9,3700],["2026-05-25",41065.45,41840.27,41065.45,41840.27,9300],["2026-05-26",40893.27,40979.36,40807.17,40893.27,9100],["2026-05-27",40979.36,42184.63,40979.36,41754.18,6400],["2026-05-28",41323.72,42184.63,41323.72,42098.54,17200],["2026-05-29",41754.18,41754.18,41754.18,41754.18,6000],["2026-06-01",41754.18,42184.63,41754.18,41754.18,11000],["2026-06-02",41495.9,42615.09,41495.9,42615.09,10900],["2026-06-03",42184.63,44509.09,42184.63,43820.36,288800],["2026-06-04",43906.45,44509.09,43562.09,43734.27,82700],["2026-06-05",43906.45,44078.64,43045.54,43648.18,139000],["2026-06-08",43476.0,43820.36,43045.54,43820.36,21600],["2026-06-09",43476.0,44336.91,43217.72,43734.27,46000],["2026-06-10",43820.36,44250.82,43820.36,43992.54,72700],["2026-06-11",43992.54,44164.73,43562.09,43906.45,46500],["2026-06-12",43992.54,44939.55,43992.54,44681.27,72300],["2026-06-15",44509.09,45197.82,44164.73,44509.09,41400],["2026-06-16",44681.27,44681.27,44250.82,44336.91,26500],["2026-06-17",44336.91,45025.64,44336.91,45025.64,58000],["2026-06-18",45025.64,45197.82,44767.36,44767.36,31800],["2026-06-19",44939.55,45025.64,44767.36,45025.64,14700],["2026-06-22",44853.46,44939.55,44767.36,44853.46,34400],["2026-06-23",44853.46,45111.73,44853.46,44939.55,45000],["2026-06-24",45025.64,45111.73,44509.09,44509.09,90200],["2026-06-25",44595.18,44767.36,44336.91,44767.36,67600],["2026-06-26",44767.36,44767.36,44509.09,44767.36,55200],["2026-06-29",44767.36,45197.82,44681.27,44767.36,50400],["2026-06-30",44681.27,44681.27,43648.18,44250.82,29600],["2026-07-01",43648.18,43906.45,43217.72,43476.0,50600],["2026-07-02",43820.36,43820.36,43820.36,43820.36,800],["2026-07-03",43906.45,43906.45,41926.36,42184.63,81100],["2026-07-06",42184.63,43045.54,41840.27,42270.72,44900],["2026-07-07",43906.45,43906.45,41926.36,41926.36,53100],["2026-07-08",42701.18,42701.18,42012.45,42615.09,24400],["2026-07-09",43045.54,43045.54,41926.36,42012.45,34100],["2026-07-10",42184.63,43476.0,41926.36,42959.45,47200],["2026-07-13",42012.45,43045.54,42012.45,42615.09,6000],["2026-07-14",42184.63,42615.09,41754.18,42615.09,34400],["2026-07-15",42873.36,42873.36,42012.45,42012.45,1800],["2026-07-16",42184.63,42873.36,42184.63,42873.36,15100],["2026-07-17",42270.72,42615.09,41754.18,41754.18,22700],["2026-07-20",42184.63,42184.63,40979.36,41581.99,34800],["2026-07-21",41926.36,41926.36,41926.36,41926.36,100],["2026-07-22",44681.27,44681.27,41754.18,41840.27,17400],["2026-07-23",41409.81,42098.54,41323.72,42098.54,1900],["2026-07-24",43045.54,43045.54,42184.63,42184.63,7800],["2026-07-27",42270.72,42270.72,42012.45,42184.63,18300],["2026-07-28",41754.18,42959.45,41754.18,42873.36,1800],["2026-07-29",42184.63,43045.54,42184.63,43045.54,18300],["2026-07-30",42873.36,44767.36,42787.27,44767.36,79200],["2026-07-31",45204.55,46508.52,45204.55,45639.2,38300],["2026-08-03",46073.86,46160.8,45291.48,45291.48,29400],["2026-08-04",51000.0,51000.0,46800.0,46900.0,49500],["2026-08-05",47400.0,47600.0,46900.0,47000.0,22000],["2026-08-06",47400.0,47400.0,46700.0,47000.0,28000],["2026-08-07",46600.0,46800.0,46400.0,46600.0,16800],["2026-08-10",45500.0,46300.0,45500.0,46200.0,3900],["2026-08-11",46000.0,48000.0,46000.0,47000.0,54900],["2026-08-12",47200.0,50000.0,47200.0,48600.0,194700],["2026-08-13",48600.0,49500.0,47700.0,49000.0,57500],["2026-08-14",49100.0,49700.0,48100.0,49000.0,69200],["2026-08-17",49000.0,49600.0,48600.0,49200.0,24100],["2026-08-18",49100.0,50000.0,49000.0,49700.0,143500],["2026-08-19",49800.0,50000.0,49800.0,49900.0,44200],["2026-08-20",49800.0,50300.0,49600.0,50300.0,92400],["2026-08-21",50200.0,50200.0,49000.0,50000.0,76500],["2026-08-24",49800.0,50100.0,49800.0,50000.0,69100],["2026-08-25",50000.0,50100.0,49900.0,50000.0,46200],["2026-08-26",50000.0,50000.0,49700.0,49700.0,6600],["2026-08-27",49600.0,49700.0,48500.0,48500.0,16900],["2026-08-28",48500.0,50000.0,48500.0,49800.0,5800],["2026-09-03",49400.0,49700.0,49100.0,49100.0,8300],["2026-09-04",41900.0,50000.0,41900.0,50000.0,7100],["2026-09-07",50000.0,50000.0,49100.0,49100.0,9100],["2026-09-08",49000.0,49500.0,49000.0,49500.0,11800],["2026-09-09",48600.0,49500.0,48600.0,49500.0,6300],["2026-09-10",49100.0,49300.0,49000.0,49300.0,4200],["2026-09-11",49000.0,49300.0,48900.0,49300.0,14600],["2026-09-14",49100.0,49100.0,48600.0,49000.0,11000],["2026-09-15",48600.0,48600.0,46800.0,48500.0,28400],["2026-09-16",48100.0,48200.0,48000.0,48000.0,4000],["2026-09-17",48000.0,49000.0,48000.0,48600.0,3600],["2026-09-18",48000.0,48300.0,48000.0,48100.0,1500],["2026-09-21",48000.0,48400.0,47500.0,47500.0,8300],["2026-09-22",47300.0,47900.0,47200.0,47200.0,14300],["2026-09-23",47200.0,47200.0,46800.0,46800.0,18000],["2026-09-24",47000.0,48500.0,46500.0,46800.0,5100],["2026-09-25",47500.0,47900.0,47000.0,47900.0,1700],["2026-09-28",47300.0,47600.0,47000.0,47600.0,1000],["2026-09-29",47200.0,48500.0,46100.0,47800.0,11500],["2026-09-30",48100.0,48200.0,48000.0,48200.0,10200],["2026-10-01",47500.0,48000.0,47000.0,47200.0,1500],["2026-10-02",47100.0,47100.0,46300.0,46300.0,5000],["2026-10-05",46700.0,46700.0,46000.0,46500.0,10900],["2026-10-06",46100.0,47000.0,46000.0,46200.0,8000],["2026-10-07",46100.0,48000.0,45700.0,47900.0,18200],["2026-10-08",47800.0,47900.0,45900.0,45900.0,30100],["2026-10-09",47600.0,47600.0,46000.0,47000.0,2500],["2026-10-12",46500.0,47900.0,46000.0,47900.0,11100]]}