{"sym":"DSE","index":false,"bars":[["2024-07-01",26334.7,26334.7,21067.76,25105.75,1250400],["2024-07-02",25105.75,25325.2,25061.86,25193.53,7386467],["2024-07-03",25193.53,25456.88,24140.14,24579.05,656000],["2024-07-04",24491.27,24579.05,23437.88,23613.45,555600],["2024-07-05",23569.56,23613.45,22691.73,22691.73,509400],["2024-07-08",22647.84,23701.23,22647.84,23701.23,195100],["2024-07-09",23789.01,23876.79,23657.34,23745.12,299200],["2024-07-10",23745.12,23876.79,23525.67,23525.67,258000],["2024-07-11",23525.67,23832.9,23525.67,23789.01,233700],["2024-07-12",23789.01,23876.79,23613.45,23701.23,208400],["2024-07-15",23701.23,23876.79,23437.88,23569.56,238300],["2024-07-16",23569.56,23701.23,23481.77,23525.67,177700],["2024-07-17",23525.67,23789.01,23042.86,23174.54,315500],["2024-07-18",23174.54,23306.21,22121.15,22516.17,354900],["2024-07-19",22516.17,22603.95,22077.26,22208.93,293400],["2024-07-22",22428.39,22428.39,21682.24,21857.8,324100],["2024-07-23",21857.8,21989.47,21682.24,21726.13,206700],["2024-07-24",21726.13,22296.71,21594.45,21945.58,277000],["2024-07-25",21945.58,22077.26,21726.13,22077.26,273300],["2024-07-26",22077.26,22516.17,22077.26,22516.17,342500],["2024-07-29",22516.17,22691.73,22516.17,22647.84,323400],["2024-07-30",22647.84,22647.84,22340.6,22516.17,225500],["2024-07-31",22516.17,22603.95,22340.6,22472.28,185300],["2024-08-01",22472.28,22472.28,21857.8,21857.8,239800],["2024-08-02",21857.8,22165.04,21770.02,22165.04,300700],["2024-08-05",22165.04,22165.04,20892.2,20892.2,327000],["2024-08-06",20892.2,21682.24,20892.2,21594.45,474900],["2024-08-07",21594.45,21813.91,21550.56,21726.13,324600],["2024-08-08",21726.13,21945.58,21682.24,21682.24,167000],["2024-08-09",21682.24,22296.71,21638.35,22252.82,382500],["2024-08-12",22252.82,22823.41,22252.82,22823.41,405800],["2024-08-13",22823.41,22998.97,22691.73,22823.41,595400],["2024-08-14",22823.41,22911.19,22647.84,22647.84,200600],["2024-08-15",22647.84,22647.84,22208.93,22208.93,189100],["2024-08-16",22208.93,22516.17,21813.91,22516.17,415400],["2024-08-19",22516.17,22560.06,22033.37,22033.37,183000],["2024-08-20",22033.37,22428.39,22033.37,22428.39,211200],["2024-08-21",22428.39,22647.84,22296.71,22560.06,226000],["2024-08-22",22560.06,22560.06,22165.04,22472.28,275900],["2024-08-23",22472.28,22516.17,22296.71,22428.39,140800],["2024-08-26",22428.39,22516.17,22296.71,22428.39,109400],["2024-08-27",22428.39,22428.39,22121.15,22208.93,117400],["2024-08-28",22208.93,22296.71,22077.26,22208.93,118300],["2024-08-29",22121.15,22208.93,21857.8,21945.58,155000],["2024-08-30",21945.58,21945.58,21550.56,21770.02,147000],["2024-09-04",21770.02,21770.02,21462.78,21594.45,107800],["2024-09-05",21594.45,21857.8,21506.67,21726.13,247800],["2024-09-06",21726.13,23218.43,21682.24,23218.43,1027800],["2024-09-09",23174.54,23481.77,22823.41,23481.77,434000],["2024-09-10",23350.1,23437.88,22603.95,22603.95,206800],["2024-09-11",22603.95,22911.19,21682.24,22911.19,379700],["2024-09-12",22823.41,23262.32,22823.41,23262.32,245900],["2024-09-13",23174.54,23437.88,23174.54,23393.99,256500],["2024-09-16",23393.99,23437.88,22823.41,23130.64,197300],["2024-09-17",23130.64,23130.64,22472.28,22911.19,230800],["2024-09-18",22911.19,22911.19,22691.73,22691.73,153900],["2024-09-19",22691.73,22823.41,22252.82,22252.82,855200],["2024-09-20",22252.82,22472.28,21989.47,22384.5,197500],["2024-09-23",22384.5,22516.17,22208.93,22208.93,121400],["2024-09-24",22208.93,22296.71,20672.74,21857.8,232300],["2024-09-25",21857.8,22121.15,21770.02,22121.15,134800],["2024-09-26",22121.15,22296.71,22033.37,22165.04,140800],["2024-09-27",22165.04,22296.71,21989.47,22077.26,149100],["2024-09-30",22077.26,22121.15,21901.69,22033.37,161800],["2024-10-01",22033.37,22516.17,22033.37,22516.17,349800],["2024-10-02",22516.17,22735.62,22077.26,22735.62,412400],["2024-10-03",22735.62,22911.19,22691.73,22823.41,193900],["2024-10-04",22823.41,22867.3,22647.84,22779.52,177300],["2024-10-07",22735.62,23042.86,22647.84,22647.84,207800],["2024-10-08",22647.84,22779.52,22560.06,22647.84,215800],["2024-10-09",22647.84,22823.41,22603.95,22779.52,224800],["2024-10-10",22779.52,22867.3,22691.73,22779.52,219600],["2024-10-11",22735.62,22779.52,22647.84,22779.52,149700],["2024-10-14",22779.52,22779.52,22384.5,22647.84,141200],["2024-10-15",22647.84,22647.84,21901.69,21945.58,269900],["2024-10-16",21945.58,21989.47,21813.91,21813.91,156500],["2024-10-17",21813.91,21901.69,21682.24,21901.69,167100],["2024-10-18",21945.58,22033.37,21813.91,21901.69,123500],["2024-10-21",21901.69,21945.58,21682.24,21682.24,160000],["2024-10-22",21682.24,21682.24,21506.67,21638.35,150500],["2024-10-23",21638.35,21726.13,21550.56,21682.24,157400],["2024-10-24",21770.02,21770.02,21594.45,21682.24,157900],["2024-10-25",21682.24,21770.02,21594.45,21682.24,156400],["2024-10-28",21682.24,21726.13,21594.45,21638.35,163300],["2024-10-29",21638.35,21770.02,21638.35,21682.24,175800],["2024-10-30",21682.24,21770.02,21506.67,21550.56,162900],["2024-10-31",21550.56,21638.35,21375.0,21638.35,176000],["2024-11-01",21638.35,21638.35,21067.76,21506.67,172600],["2024-11-04",21506.67,21506.67,21111.65,21462.78,176400],["2024-11-05",21462.78,21462.78,21287.22,21418.89,146100],["2024-11-06",21418.89,21462.78,21155.54,21418.89,186000],["2024-11-07",21418.89,21462.78,21287.22,21331.11,169100],["2024-11-08",21331.11,21418.89,21155.54,21155.54,175600],["2024-11-11",21155.54,21243.32,20760.52,20892.2,211600],["2024-11-12",20892.2,20936.09,20716.63,20760.52,140900],["2024-11-13",20760.52,20804.41,20497.17,20672.74,174400],["2024-11-14",20672.74,20672.74,20365.5,20365.5,156900],["2024-11-15",20365.5,20365.5,19882.7,20014.37,161700],["2024-11-18",20014.37,20014.37,19487.68,19619.35,238900],["2024-11-19",19619.35,19707.13,19180.44,19180.44,202700],["2024-11-20",19180.44,20453.28,19136.55,20409.39,759000],["2024-11-21",20409.39,20628.85,20277.72,20453.28,410500],["2024-11-22",20453.28,20672.74,20409.39,20541.07,422900],["2024-11-25",20541.07,20716.63,20189.94,20716.63,551600],["2024-11-26",20716.63,20936.09,20716.63,20892.2,467900],["2024-11-27",20892.2,21067.76,20760.52,20936.09,368300],["2024-11-28",20936.09,21160.24,20936.09,21070.58,218500],["2024-11-29",21070.58,21115.41,20891.26,21115.41,278100],["2024-12-02",20936.09,21653.38,20711.93,21653.38,417500],["2024-12-03",21653.38,21698.21,21384.4,21698.21,234200],["2024-12-04",21698.21,21698.21,21249.9,21608.55,284200],["2024-12-05",21608.55,22325.85,21474.06,22325.85,555200],["2024-12-06",22325.85,22325.85,22146.52,22146.52,219800],["2024-12-09",22146.52,22146.52,21922.37,22056.86,243600],["2024-12-10",22056.86,22146.52,21518.89,22146.52,462600],["2024-12-11",22101.69,22460.34,21698.21,22460.34,613800],["2024-12-12",22325.85,22863.82,22236.19,22818.99,677700],["2024-12-13",22729.33,22908.65,22639.67,22729.33,686700],["2024-12-16",22639.67,23312.13,21967.2,23312.13,662400],["2024-12-17",23177.64,23536.29,23132.81,23536.29,493100],["2024-12-18",23401.79,23670.78,23401.79,23670.78,616500],["2024-12-19",23625.95,23625.95,22953.48,23312.13,359800],["2024-12-20",23401.79,23894.93,23132.81,23267.3,283300],["2024-12-23",23222.47,23670.78,22729.33,23670.78,887100],["2024-12-24",23536.29,23984.6,23312.13,23984.6,601400],["2024-12-25",23850.1,24119.09,23670.78,23670.78,722900],["2024-12-26",23581.12,23984.6,22998.31,23984.6,745100],["2024-12-27",23850.1,24208.75,23581.12,24074.26,635200],["2024-12-30",23939.76,24119.09,23715.61,24029.43,680300],["2024-12-31",23939.76,23939.76,23491.45,23760.44,471800],["2025-01-02",23760.44,24029.43,23491.45,23581.12,499700],["2025-01-03",23536.29,23536.29,22684.5,22684.5,400300],["2025-01-06",22639.67,22639.67,21967.2,22056.86,281700],["2025-01-07",22056.86,22056.86,21563.72,21743.04,230400],["2025-01-08",21698.21,22415.51,21294.73,22415.51,485000],["2025-01-09",22325.85,22639.67,21832.71,22639.67,424600],["2025-01-10",22594.83,22594.83,21967.2,22594.83,467100],["2025-01-13",22505.17,23581.12,22012.03,23581.12,567800],["2025-01-14",23536.29,23625.95,22998.31,23446.62,467800],["2025-01-15",23446.62,23536.29,23132.81,23536.29,398400],["2025-01-16",23536.29,23536.29,23132.81,23312.13,180900],["2025-01-17",23312.13,23312.13,22908.65,23177.64,435600],["2025-01-20",23087.98,23087.98,22818.99,22908.65,564600],["2025-01-21",22863.82,23087.98,22818.99,22953.48,403000],["2025-01-22",22908.65,23043.14,22818.99,22953.48,372700],["2025-01-23",22908.65,23356.96,22818.99,23356.96,638600],["2025-01-24",23356.96,23760.44,23356.96,23760.44,581700],["2025-02-03",23715.61,23715.61,23087.98,23087.98,398800],["2025-02-04",23043.14,23312.13,22908.65,23222.47,407600],["2025-02-05",23177.64,23222.47,22863.82,22863.82,419800],["2025-02-06",22863.82,22953.48,22818.99,22863.82,476300],["2025-02-07",22863.82,22863.82,22415.51,22550.0,417900],["2025-02-10",22550.0,22550.0,22101.69,22101.69,275400],["2025-02-11",22101.69,22101.69,21787.88,21787.88,339000],["2025-02-12",21698.21,21967.2,21608.55,21832.71,347200],["2025-02-13",21832.71,21832.71,21608.55,21608.55,355200],["2025-02-14",21608.55,23087.98,21474.06,23087.98,1343000],["2025-02-17",23132.81,23132.81,22639.67,23132.81,621900],["2025-02-18",23043.14,23177.64,22863.82,22863.82,606500],["2025-02-19",22863.82,23312.13,22774.16,22998.31,740800],["2025-02-20",22998.31,23043.14,22639.67,22639.67,541500],["2025-02-21",22639.67,23087.98,22191.36,23087.98,1190000],["2025-02-24",22953.48,23894.93,22863.82,23894.93,869600],["2025-02-25",23850.1,24208.75,23805.27,23894.93,1008700],["2025-02-26",23850.1,24926.05,23805.27,24657.06,1641500],["2025-02-27",24657.06,25105.37,23805.27,24163.92,1662600],["2025-02-28",24119.09,24432.91,23132.81,24432.91,1325500],["2025-03-03",24388.08,24881.22,23805.27,24791.55,8811500],["2025-03-04",24657.06,24657.06,23670.78,23850.1,1546300],["2025-03-05",23850.1,24074.26,22550.0,22684.5,1019300],["2025-03-06",22774.16,23177.64,22594.83,22639.67,608200],["2025-03-07",22639.67,23043.14,22505.17,22505.17,818100],["2025-03-10",22505.17,22863.82,22056.86,22101.69,928300],["2025-03-11",22056.86,22460.34,21832.71,22415.51,537100],["2025-03-12",22415.51,22639.67,21967.2,22505.17,958700],["2025-03-13",22460.34,22639.67,22146.52,22594.83,732100],["2025-03-14",22550.0,22953.48,22325.85,22460.34,727900],["2025-03-17",22415.51,22998.31,21967.2,22998.31,1107800],["2025-03-18",22998.31,23222.47,22818.99,23222.47,514300],["2025-03-19",23222.47,23222.47,22998.31,23132.81,412900],["2025-03-20",23132.81,23222.47,22774.16,23132.81,599600],["2025-03-21",23132.81,23312.13,22998.31,23043.14,485700],["2025-03-24",23043.14,23043.14,22594.83,22953.48,509700],["2025-03-25",22908.65,22998.31,22639.67,22729.33,523300],["2025-03-26",22774.16,22774.16,22012.03,22056.86,622700],["2025-03-27",22056.86,22146.52,21877.54,22056.86,485300],["2025-03-28",22056.86,22146.52,21787.88,21877.54,402700],["2025-03-31",21877.54,21967.2,21743.04,21743.04,430600],["2025-04-01",21743.04,21922.37,21743.04,21787.88,975300],["2025-04-02",21787.88,21877.54,21743.04,21877.54,382000],["2025-04-03",21653.38,21653.38,20353.28,20353.28,304800],["2025-04-04",19053.18,19725.65,18963.52,19456.66,465100],["2025-04-08",18873.86,18873.86,18111.73,18111.73,145300],["2025-04-09",16856.46,17842.75,16856.46,17080.62,501500],["2025-04-10",18246.23,18246.23,18246.23,18246.23,30100],["2025-04-11",19456.66,19456.66,18380.72,19098.01,197700],["2025-04-14",19546.32,19546.32,18560.04,19232.51,249200],["2025-04-15",19232.51,19546.32,19008.35,19367.0,176800],["2025-04-16",19367.0,19770.48,19232.51,19232.51,180400],["2025-04-17",19098.01,19546.32,18873.86,19277.34,111900],["2025-04-18",19277.34,19725.65,19277.34,19501.49,123700],["2025-04-21",19501.49,19501.49,19142.85,19142.85,61400],["2025-04-22",18963.52,19098.01,17842.75,19008.35,164500],["2025-04-23",19053.18,19367.0,18739.37,19008.35,85000],["2025-04-24",19008.35,19501.49,19008.35,19322.17,56000],["2025-04-25",19322.17,19456.66,19098.01,19456.66,83500],["2025-04-28",19591.16,19591.16,19277.34,19322.17,18300],["2025-04-29",19367.0,19367.0,19187.68,19187.68,63700],["2025-05-05",19411.83,19456.66,19142.85,19367.0,26000],["2025-05-06",19456.66,19635.99,19187.68,19367.0,99900],["2025-05-07",19277.34,19546.32,19277.34,19501.49,63400],["2025-05-08",19501.49,20756.76,19501.49,20756.76,352600],["2025-05-09",20622.27,20801.59,20622.27,20667.1,180400],["2025-05-12",20711.93,21518.89,20577.44,21518.89,333500],["2025-05-13",21698.21,21698.21,21339.57,21518.89,200000],["2025-05-14",21474.06,21698.21,21384.4,21384.4,279700],["2025-05-15",21384.4,21608.55,21115.41,21384.4,282500],["2025-05-16",21339.57,21608.55,21205.07,21294.73,201300],["2025-05-19",20891.26,21294.73,20442.95,21025.75,213100],["2025-05-20",21025.75,21115.41,20801.59,21070.58,9047500],["2025-05-21",21070.58,21160.24,20667.1,21070.58,240300],["2025-05-22",21070.58,21249.9,20711.93,20846.42,236900],["2025-05-23",20711.93,20936.09,20711.93,20801.59,204200],["2025-05-26",20801.59,20936.09,20622.27,20936.09,214200],["2025-05-27",20936.09,21070.58,20891.26,20936.09,217000],["2025-05-28",20936.09,21205.07,20891.26,20980.92,239600],["2025-05-29",20980.92,21070.58,20936.09,20980.92,216100],["2025-05-30",20980.92,21160.24,20936.09,21070.58,216800],["2025-06-02",21070.58,21249.9,21070.58,21249.9,212000],["2025-06-03",21339.57,21967.2,21339.57,21384.4,276600],["2025-06-04",21384.4,21429.23,21070.58,21070.58,224700],["2025-06-05",21070.58,21115.41,20846.42,20846.42,209000],["2025-06-06",20846.42,20936.09,20442.95,20442.95,217900],["2025-06-09",20442.95,20532.61,20218.79,20263.62,194700],["2025-06-10",20218.79,20891.26,20173.96,20263.62,243900],["2025-06-11",20442.95,20442.95,20173.96,20263.62,217300],["2025-06-12",20263.62,20532.61,20263.62,20442.95,205000],["2025-06-13",20308.45,20353.28,20173.96,20308.45,246800],["2025-06-16",20263.62,20667.1,20218.79,20667.1,280600],["2025-06-17",20667.1,20711.93,20487.78,20667.1,203300],["2025-06-18",20667.1,20667.1,20532.61,20667.1,225600],["2025-06-19",20667.1,20801.59,20532.61,20711.93,245100],["2025-06-20",20711.93,20846.42,20667.1,20801.59,234100],["2025-06-23",20622.27,20801.59,20442.95,20622.27,241700],["2025-06-24",20801.59,21518.89,20667.1,21518.89,323600],["2025-06-25",21518.89,21518.89,21115.41,21294.73,381300],["2025-06-26",21294.73,21518.89,20980.92,21115.41,431600],["2025-06-27",21205.07,21249.9,21070.58,21160.24,414500],["2025-06-30",21160.24,21339.57,21115.41,21205.07,405400],["2025-07-01",21205.07,21249.9,20801.59,20891.26,395000],["2025-07-02",20891.26,21518.89,20846.42,21518.89,745800],["2025-07-03",21474.06,21518.89,21294.73,21294.73,544400],["2025-07-04",21294.73,21518.89,21205.07,21474.06,474500],["2025-07-07",21474.06,21518.89,21429.23,21518.89,432900],["2025-07-08",21518.89,21563.72,21384.4,21518.89,539000],["2025-07-09",21518.89,21877.54,21429.23,21653.38,902100],["2025-07-10",21653.38,21653.38,21249.9,21294.73,449300],["2025-07-11",21294.73,21653.38,21115.41,21518.89,969200],["2025-07-14",21518.89,22146.52,21070.58,22056.86,1245100],["2025-07-15",22056.86,23581.12,22056.86,22818.99,2795600],["2025-07-16",22505.17,23356.96,22370.68,23312.13,748000],["2025-07-17",23312.13,23312.13,22550.0,22639.67,958500],["2025-07-18",22639.67,23222.47,22594.83,22729.33,819800],["2025-07-21",22863.82,23132.81,22684.5,22953.48,8380300],["2025-07-22",22863.82,23760.44,22594.83,23491.45,1438100],["2025-07-23",23491.45,24253.58,22998.31,23222.47,1227300],["2025-07-24",23222.47,23222.47,22594.83,22774.16,1077000],["2025-07-25",22818.99,23760.44,22684.5,23401.79,1289200],["2025-07-28",23625.95,25015.71,23222.47,24567.4,2301300],["2025-07-29",24926.05,24926.05,22863.82,22863.82,3044200],["2025-07-30",22774.16,22774.16,21967.2,22415.51,544700],["2025-07-31",22415.51,22415.51,21608.55,21743.04,1066300],["2025-08-01",21743.04,22415.51,21653.38,22236.19,940800],["2025-08-04",22146.52,22460.34,21967.2,22281.02,976800],["2025-08-05",22325.85,22863.82,21608.55,22146.52,1850800],["2025-08-06",22101.69,22998.31,22056.86,22863.82,1328500],["2025-08-07",22863.82,23043.14,22774.16,23043.14,939700],["2025-08-08",23087.98,23312.13,22818.99,23087.98,1109300],["2025-08-11",23267.3,23267.3,22863.82,22953.48,1058500],["2025-08-12",22998.31,23760.44,22774.16,22953.48,1264300],["2025-08-13",22953.48,23312.13,22639.67,22998.31,1199300],["2025-08-14",23312.13,24074.26,22953.48,23043.14,1858500],["2025-08-15",23087.98,23401.79,22729.33,22818.99,941800],["2025-08-18",22953.48,24388.08,22953.48,24388.08,4877700],["2025-08-19",25239.86,26091.65,25239.86,26091.65,5590100],["2025-08-20",26495.13,27346.92,25508.85,26943.44,2201600],["2025-08-21",26898.61,27077.94,25150.2,25150.2,2525500],["2025-08-22",25239.86,26629.63,24926.05,26270.98,2283100],["2025-08-25",26495.13,27257.26,25777.84,26181.32,1705800],["2025-08-26",25553.68,27257.26,25553.68,27167.6,1955300],["2025-08-27",27167.6,27840.06,26360.64,26539.96,1846800],["2025-08-28",26539.96,28378.04,26405.47,28378.04,2849500],["2025-08-29",29364.32,30350.6,28467.7,30350.6,2879000],["2025-09-03",30305.77,30350.6,28378.04,29184.99,1085500],["2025-09-04",29274.66,29274.66,28109.05,29140.16,1560300],["2025-09-05",29229.83,29229.83,27167.6,27167.6,3124700],["2025-09-08",26719.29,27167.6,26001.99,26270.98,1279600],["2025-09-09",26450.3,26584.8,25105.37,26270.98,1224700],["2025-09-10",26450.3,26450.3,25239.86,25374.36,1069600],["2025-09-11",25105.37,27122.77,25015.71,27122.77,2565600],["2025-09-12",27212.43,27212.43,26270.98,26629.63,943400],["2025-09-15",26584.8,26808.95,26091.65,26584.8,977100],["2025-09-16",27077.94,27660.74,26629.63,26719.29,1699400],["2025-09-17",26719.29,26808.95,26046.82,26046.82,724800],["2025-09-18",26136.48,26181.32,25733.01,26001.99,1084700],["2025-09-19",26360.64,26988.27,26046.82,26629.63,1117100],["2025-09-22",26360.64,26584.8,25598.51,25643.34,556600],["2025-09-23",26226.15,26315.81,25777.84,25957.16,316300],["2025-09-24",26001.99,26495.13,25419.19,26495.13,566600],["2025-09-25",26450.3,26898.61,26181.32,26360.64,918000],["2025-09-26",26181.32,26181.32,25464.02,25553.68,760200],["2025-09-29",25553.68,25822.67,25464.02,25553.68,526500],["2025-09-30",26181.32,26360.64,25598.51,26315.81,469400],["2025-10-01",26315.81,26450.3,25643.34,26181.32,439900],["2025-10-02",26181.32,26450.3,25822.67,25822.67,412100],["2025-10-03",25957.16,26046.82,25464.02,25867.5,487500],["2025-10-06",25912.33,27660.74,25464.02,27660.74,2039600],["2025-10-07",28153.88,28198.71,26988.27,26988.27,963700],["2025-10-08",27795.23,27795.23,26046.82,26629.63,1313200],["2025-10-09",26764.12,26853.78,26270.98,26360.64,595500],["2025-10-10",26360.64,26450.3,26181.32,26181.32,750100],["2025-10-13",25912.33,26136.48,24746.72,24926.05,1774100],["2025-10-14",24970.88,26091.65,24208.75,24208.75,1726300],["2025-10-15",24208.75,24567.4,24208.75,24432.91,414300],["2025-10-16",24791.55,25060.54,24253.58,24253.58,459800],["2025-10-17",24208.75,24567.4,23312.13,23312.13,1313700],["2025-10-20",23312.13,23760.44,21698.21,22415.51,748800],["2025-10-21",22101.69,22818.99,21787.88,22191.36,656000],["2025-10-22",22415.51,22953.48,21698.21,22505.17,645700],["2025-10-23",22460.34,22550.0,21967.2,22056.86,443700],["2025-10-24",22056.86,22101.69,21698.21,21967.2,202600],["2025-10-27",22056.86,22863.82,21967.2,22594.83,1441200],["2025-10-28",22594.83,23401.79,22594.83,23312.13,1825700],["2025-10-29",23312.13,23446.62,22818.99,22818.99,438600],["2025-10-30",22863.82,22908.65,22460.34,22460.34,392800],["2025-10-31",22460.34,22684.5,22370.68,22550.0,441300],["2025-11-03",22550.0,22594.83,21653.38,21653.38,290800],["2025-11-04",21653.38,23132.81,21608.55,23132.81,1267800],["2025-11-05",22774.16,22953.48,22460.34,22684.5,255600],["2025-11-06",22684.5,22908.65,22415.51,22594.83,292300],["2025-11-07",22460.34,22953.48,22325.85,22415.51,464100],["2025-11-10",22415.51,22953.48,22056.86,22325.85,456500],["2025-11-11",22325.85,22594.83,22281.02,22325.85,242300],["2025-11-12",22325.85,22908.65,22325.85,22908.65,442600],["2025-11-13",22953.48,22998.31,22594.83,22774.16,280200],["2025-11-14",22774.16,23043.14,22684.5,22908.65,248100],["2025-11-17",22908.65,23177.64,22863.82,22998.31,348800],["2025-11-18",23087.98,23760.44,22953.48,23267.3,847500],["2025-11-19",23267.3,23267.3,22953.48,23177.64,269000],["2025-11-20",23177.64,23401.79,22684.5,22953.48,245900],["2025-11-21",22953.48,22953.48,22281.02,22863.82,324200],["2025-11-24",22863.82,23177.64,22818.99,22908.65,165900],["2025-11-25",22908.65,23043.14,22684.5,22774.16,272400],["2025-11-26",22774.16,23805.27,22774.16,23312.13,570800],["2025-11-27",23356.96,23581.12,22908.65,22908.65,187700],["2025-11-28",22863.82,23132.81,22774.16,22908.65,160000],["2025-12-01",22908.65,22953.48,22684.5,22863.82,121000],["2025-12-02",22863.82,23581.12,22684.5,23581.12,495300],["2025-12-03",23581.12,23760.44,23401.79,23536.29,209300],["2025-12-04",23536.29,23894.93,23536.29,23760.44,293100],["2025-12-05",23760.44,23760.44,23312.13,23536.29,168200],["2025-12-08",23536.29,23581.12,23177.64,23177.64,196800],["2025-12-09",23177.64,23312.13,22908.65,23222.47,182000],["2025-12-10",23222.47,23312.13,23087.98,23177.64,136600],["2025-12-11",23177.64,23267.3,22953.48,22953.48,125200],["2025-12-12",22953.48,22998.31,22236.19,22325.85,259200],["2025-12-15",22325.85,22550.0,22056.86,22236.19,102700],["2025-12-16",22236.19,23760.44,22101.69,23222.47,165500],["2025-12-17",23222.47,23222.47,22818.99,22998.31,101200],["2025-12-18",22998.31,23356.96,22863.82,23043.14,304200],["2025-12-19",23043.14,23670.78,23043.14,23581.12,416600],["2025-12-22",23581.12,24119.09,23581.12,24119.09,609300],["2025-12-23",24119.09,24253.58,23625.95,23670.78,497400],["2025-12-24",23670.78,24119.09,23625.95,24029.43,458500],["2025-12-25",23984.6,24163.92,23894.93,23894.93,424200],["2025-12-26",23894.93,23894.93,23132.81,23625.95,514100],["2025-12-29",23625.95,23715.61,23491.45,23625.95,321700],["2025-12-30",23401.79,23670.78,23267.3,23401.79,385800],["2025-12-31",23401.79,23536.29,23356.96,23401.79,335800],["2026-01-05",23401.79,23446.62,21787.88,21922.37,876900],["2026-01-06",21877.54,22415.51,21877.54,22415.51,390500],["2026-01-07",22415.51,22646.12,22415.51,22553.88,311400],["2026-01-08",22553.88,22738.37,22507.76,22600.0,329700],["2026-01-09",23050.0,23550.0,22800.0,23000.0,294000],["2026-01-12",23000.0,24600.0,22900.0,24600.0,912100],["2026-01-13",24650.0,25200.0,24650.0,24800.0,599200],["2026-01-14",24800.0,24800.0,24050.0,24100.0,510100],["2026-01-15",24100.0,24250.0,23950.0,24100.0,322300],["2026-01-16",24200.0,24350.0,23600.0,24100.0,562600],["2026-01-19",24100.0,24300.0,23950.0,24000.0,286400],["2026-01-20",24000.0,24300.0,23550.0,23550.0,418800],["2026-01-21",23550.0,23550.0,22600.0,23100.0,352400],["2026-01-22",23100.0,24700.0,23100.0,24700.0,1151400],["2026-01-23",26000.0,26000.0,25100.0,25200.0,718600],["2026-01-26",25200.0,25250.0,24500.0,25000.0,279400],["2026-01-27",25000.0,25200.0,24700.0,24950.0,257500],["2026-01-28",24950.0,25000.0,24450.0,24550.0,330800],["2026-01-29",24550.0,24650.0,24100.0,24300.0,233900],["2026-01-30",24300.0,24600.0,24250.0,24550.0,290600],["2026-02-02",24550.0,24550.0,23800.0,23800.0,246000],["2026-02-03",23800.0,24000.0,23750.0,24000.0,269700],["2026-02-04",24000.0,24500.0,24000.0,24350.0,218500],["2026-02-05",24350.0,24400.0,24000.0,24000.0,211100],["2026-02-06",24000.0,24000.0,23400.0,23400.0,209400],["2026-02-09",23450.0,23650.0,23450.0,23500.0,183800],["2026-02-10",23550.0,23850.0,23550.0,23850.0,186800],["2026-02-11",23850.0,24100.0,23850.0,24100.0,218000],["2026-02-12",24100.0,24150.0,23950.0,24000.0,208500],["2026-02-13",24000.0,24100.0,23850.0,24100.0,201000],["2026-02-23",24100.0,24250.0,23750.0,24050.0,269100],["2026-02-24",24050.0,24250.0,23900.0,24200.0,274600],["2026-02-25",24250.0,24350.0,24150.0,24150.0,226300],["2026-02-26",24150.0,24350.0,23900.0,24150.0,206400],["2026-02-27",24150.0,24200.0,23850.0,24100.0,221300],["2026-03-02",23750.0,23750.0,23300.0,23350.0,277300],["2026-03-03",23350.0,24100.0,23300.0,23300.0,243500],["2026-03-04",23200.0,24000.0,23050.0,24000.0,344400],["2026-03-05",24050.0,25100.0,24050.0,24350.0,803000],["2026-03-06",24400.0,24600.0,24250.0,24300.0,477200],["2026-03-09",23050.0,23050.0,22600.0,23000.0,559700],["2026-03-10",23100.0,24200.0,23100.0,24100.0,288200],["2026-03-11",24100.0,24700.0,23900.0,24400.0,464600],["2026-03-12",24400.0,24400.0,24000.0,24000.0,321200],["2026-03-13",23900.0,23900.0,23100.0,23150.0,559900],["2026-03-16",23150.0,23700.0,23150.0,23350.0,354900],["2026-03-17",23400.0,24200.0,23400.0,23950.0,374000],["2026-03-18",23950.0,24500.0,23700.0,23700.0,413600],["2026-03-19",23500.0,23500.0,23100.0,23400.0,334200],["2026-03-20",23400.0,23500.0,23200.0,23250.0,308100],["2026-03-23",23000.0,23200.0,22650.0,22900.0,319500],["2026-03-24",24000.0,24000.0,23200.0,23400.0,245200],["2026-03-25",23750.0,24100.0,23500.0,23600.0,301500],["2026-03-26",23500.0,23500.0,23150.0,23200.0,231700],["2026-03-27",23200.0,24250.0,23200.0,24050.0,353300],["2026-03-30",23700.0,23700.0,23000.0,23250.0,400100],["2026-03-31",23250.0,23600.0,23250.0,23500.0,207100],["2026-04-01",23700.0,24100.0,23700.0,23750.0,353100],["2026-04-02",23750.0,23750.0,23200.0,23400.0,215300],["2026-04-03",23400.0,23400.0,23000.0,23000.0,260500],["2026-04-06",23000.0,23250.0,22850.0,23000.0,206400],["2026-04-07",23000.0,23100.0,22850.0,23000.0,213700],["2026-04-08",23750.0,24250.0,23700.0,24250.0,471700],["2026-04-09",24250.0,24250.0,23600.0,23750.0,180700],["2026-04-10",23750.0,24300.0,23700.0,23850.0,505200],["2026-04-13",23800.0,24000.0,23600.0,23900.0,426800],["2026-04-14",24100.0,24450.0,23900.0,23900.0,436400],["2026-04-15",24100.0,24300.0,23900.0,23900.0,404700],["2026-04-16",24000.0,24000.0,23500.0,23700.0,412000],["2026-04-17",23700.0,23900.0,23600.0,23850.0,447000],["2026-04-20",23850.0,24000.0,23750.0,23950.0,399500],["2026-04-21",23950.0,24150.0,23700.0,23700.0,388400],["2026-04-22",23700.0,23850.0,23300.0,23800.0,444900],["2026-04-23",23800.0,24200.0,23750.0,23900.0,420100],["2026-04-24",23900.0,24150.0,23650.0,23700.0,332200],["2026-04-28",23700.0,24000.0,23450.0,23500.0,401900],["2026-04-29",22400.0,23000.0,22400.0,22950.0,602000],["2026-05-04",22950.0,23100.0,22400.0,22400.0,481400],["2026-05-05",22550.0,22650.0,22200.0,22200.0,251000],["2026-05-06",22200.0,22900.0,22000.0,22850.0,424000],["2026-05-07",22950.0,23150.0,22550.0,22700.0,354100],["2026-05-08",22700.0,22700.0,22300.0,22400.0,210300],["2026-05-11",22400.0,22650.0,22350.0,22500.0,220700],["2026-05-12",22500.0,22600.0,22250.0,22450.0,200300],["2026-05-13",22450.0,22500.0,22200.0,22450.0,224300],["2026-05-14",22450.0,22650.0,22400.0,22450.0,212100],["2026-05-15",22450.0,22600.0,22350.0,22450.0,205500],["2026-05-18",22450.0,23000.0,22200.0,22950.0,347800],["2026-05-19",22850.0,23150.0,22850.0,23000.0,311700],["2026-05-20",23000.0,23050.0,22100.0,22600.0,398000],["2026-05-21",22500.0,22550.0,22000.0,22000.0,284300],["2026-05-22",22000.0,23000.0,21950.0,22600.0,381800],["2026-05-25",22700.0,22750.0,22050.0,22100.0,310700],["2026-05-26",22150.0,22550.0,22100.0,22500.0,421800],["2026-05-27",22500.0,22900.0,22450.0,22750.0,279900],["2026-05-28",22700.0,22800.0,22500.0,22600.0,203400],["2026-05-29",22600.0,22900.0,22600.0,22750.0,243800],["2026-06-01",22650.0,23000.0,22300.0,22500.0,459800],["2026-06-02",22400.0,22400.0,22050.0,22200.0,286100],["2026-06-03",22000.0,22350.0,22000.0,22350.0,334500],["2026-06-04",22200.0,22350.0,22000.0,22200.0,308700],["2026-06-05",22100.0,22100.0,21450.0,21450.0,229700],["2026-06-08",21100.0,21300.0,20450.0,20800.0,165100],["2026-06-09",20650.0,21000.0,20650.0,20900.0,94300],["2026-06-10",20900.0,21200.0,20900.0,21000.0,125700],["2026-06-11",21000.0,21550.0,20700.0,21450.0,308700],["2026-06-12",21500.0,21900.0,21500.0,21750.0,455100],["2026-06-15",21800.0,22300.0,21800.0,22250.0,640100],["2026-06-16",22100.0,22500.0,22050.0,22400.0,435300],["2026-06-17",22350.0,22450.0,22100.0,22300.0,437400],["2026-06-18",22200.0,22300.0,22050.0,22100.0,426900],["2026-06-19",22100.0,22300.0,22000.0,22100.0,422300],["2026-06-22",22000.0,22200.0,21900.0,22200.0,334100],["2026-06-23",22100.0,22350.0,22100.0,22250.0,433300],["2026-06-24",22200.0,22400.0,22050.0,22400.0,445300],["2026-06-25",22350.0,22650.0,22250.0,22550.0,688200],["2026-06-26",22400.0,22700.0,22400.0,22550.0,582100],["2026-06-29",22600.0,22650.0,22000.0,22100.0,744800],["2026-06-30",22100.0,22550.0,21950.0,22450.0,546300],["2026-07-01",22500.0,22700.0,22450.0,22500.0,491700],["2026-07-02",22500.0,22800.0,22500.0,22600.0,581900],["2026-07-03",22600.0,23150.0,22500.0,23100.0,1202400],["2026-07-06",23100.0,23100.0,22750.0,22850.0,671400],["2026-07-07",22700.0,23200.0,22700.0,23200.0,895800],["2026-07-08",23300.0,23550.0,23050.0,23350.0,1155200],["2026-07-09",23300.0,23350.0,22950.0,23200.0,704300],["2026-07-10",23200.0,23250.0,23000.0,23050.0,648800],["2026-07-13",23000.0,23000.0,22250.0,22400.0,713400],["2026-07-14",22350.0,22650.0,22200.0,22650.0,534500],["2026-07-15",22600.0,22750.0,22450.0,22700.0,596200],["2026-07-16",22700.0,22750.0,22300.0,22750.0,606700],["2026-07-17",22650.0,22750.0,22550.0,22600.0,430900],["2026-07-20",22500.0,22500.0,22000.0,22100.0,423300],["2026-07-21",21900.0,22200.0,21650.0,21650.0,547500],["2026-07-22",21550.0,21900.0,21450.0,21800.0,556500],["2026-07-23",21700.0,22250.0,21700.0,22150.0,665100],["2026-07-24",22000.0,22200.0,21850.0,21950.0,472500],["2026-07-27",21950.0,22200.0,21550.0,21550.0,614900],["2026-07-28",21400.0,21900.0,21300.0,21700.0,601100],["2026-07-29",21650.0,21800.0,21500.0,21700.0,382100],["2026-07-30",21700.0,22200.0,21550.0,22100.0,653700],["2026-07-31",22200.0,22300.0,22050.0,22200.0,432900],["2026-08-03",22200.0,22450.0,22050.0,22350.0,599100],["2026-08-04",22300.0,22500.0,22100.0,22400.0,497700],["2026-08-05",22500.0,22850.0,22500.0,22500.0,514200],["2026-08-06",22350.0,22500.0,22050.0,22050.0,453600],["2026-08-07",22000.0,22250.0,21900.0,22150.0,435100],["2026-08-10",22150.0,22550.0,22150.0,22400.0,515800],["2026-08-11",22450.0,22700.0,22450.0,22700.0,496500],["2026-08-12",22700.0,22750.0,22550.0,22750.0,488600],["2026-08-13",22750.0,22900.0,22550.0,22600.0,592200],["2026-08-14",22400.0,22400.0,22050.0,22050.0,410700],["2026-08-17",22050.0,22200.0,21900.0,22100.0,485700],["2026-08-18",22100.0,22400.0,22000.0,22150.0,608300],["2026-08-19",22150.0,22400.0,22000.0,22250.0,518600],["2026-08-20",22200.0,22550.0,22200.0,22400.0,524800],["2026-08-21",22350.0,23100.0,22250.0,23100.0,1155400],["2026-08-24",23250.0,23500.0,22950.0,23000.0,559500],["2026-08-25",22900.0,23150.0,22850.0,23050.0,709900],["2026-08-26",22900.0,23250.0,22800.0,23200.0,679300],["2026-08-27",23050.0,23350.0,23050.0,23200.0,498400],["2026-08-28",23100.0,23350.0,22950.0,23100.0,685300],["2026-09-03",23000.0,23000.0,22550.0,22550.0,491100],["2026-09-04",22500.0,22600.0,22250.0,22300.0,338900],["2026-09-07",22250.0,22550.0,22250.0,22450.0,505500],["2026-09-08",22400.0,22550.0,22400.0,22450.0,437100],["2026-09-09",22400.0,22400.0,22200.0,22300.0,353100],["2026-09-10",22300.0,22350.0,22050.0,22300.0,457400],["2026-09-11",22200.0,22200.0,21800.0,21800.0,480900],["2026-09-14",21750.0,21900.0,21700.0,21750.0,406600],["2026-09-15",21800.0,22100.0,21800.0,22000.0,430200],["2026-09-16",21950.0,22150.0,21950.0,22100.0,447100],["2026-09-17",22000.0,22500.0,21950.0,22400.0,607200],["2026-09-18",22400.0,22650.0,22400.0,22500.0,532000],["2026-09-21",22500.0,22600.0,22250.0,22250.0,576100],["2026-09-22",22350.0,22450.0,22200.0,22250.0,505000],["2026-09-23",22200.0,22300.0,22100.0,22100.0,547400],["2026-09-24",22050.0,22100.0,21900.0,22000.0,547000],["2026-09-25",22000.0,22100.0,21600.0,21750.0,766500],["2026-09-28",21750.0,21850.0,21600.0,21750.0,327500],["2026-09-29",21750.0,21850.0,21650.0,21750.0,436000],["2026-09-30",21800.0,21900.0,21750.0,21800.0,345400],["2026-10-01",21800.0,21900.0,21650.0,21750.0,359800],["2026-10-02",21750.0,21850.0,21650.0,21750.0,465300]]}