[{"data":1,"prerenderedAt":5514},["ShallowReactive",2],{"company-overview-AEM":3},{"company_profile":4,"ohlc":15,"spy":4093,"trading_signals":5374,"company_actions":5511,"filings_8k":5512,"report_history":5513,"insider_summary":5513,"filings_summary":5513,"financials_summary":5513,"institutional_summary":5513},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"AEM","Agnico Eagle Mines Limited","NYSE","XNYS","Basic Materials","Gold",10125,"https://www.agnicoeagle.com","\"Agnico Eagle Mines Limited operates as a gold mining corporation, focusing primarily on the exploration, development, and production of mineral properties in Canada, Europe, and Latin America. The company's core purpose is to effectively manage the discovery and extraction of precious metals, with a key emphasis on sustainable mining practices and community engagement. Agnico Eagle Mines Limited possesses significant operations in prolific gold regions, positioning it as a vital player in the global gold mining industry.","",[16,22,28,34,40,46,52,58,63,69,75,81,87,93,99,105,110,115,121,127,133,139,145,150,156,161,167,173,179,185,191,197,203,209,215,221,227,233,239,245,251,256,262,268,274,280,286,292,297,303,308,314,320,325,331,337,343,349,355,360,366,372,378,384,390,395,401,407,413,419,425,431,437,442,448,454,460,466,472,478,484,490,496,502,508,514,520,525,530,536,542,548,553,559,565,571,577,582,588,594,600,606,612,618,624,629,635,641,647,652,658,664,669,674,680,685,691,697,702,708,714,719,725,731,737,743,749,755,761,766,772,778,784,790,796,802,808,813,818,824,830,835,840,846,852,858,864,870,876,881,887,892,897,903,909,914,920,925,931,936,942,948,953,957,963,969,975,980,985,991,996,1002,1007,1012,1018,1023,1029,1034,1040,1046,1051,1056,1061,1067,1073,1078,1084,1089,1095,1100,1106,1112,1117,1121,1127,1133,1138,1144,1150,1155,1161,1164,1170,1175,1181,1186,1191,1197,1202,1208,1214,1220,1226,1232,1235,1241,1246,1251,1257,1263,1269,1273,1278,1283,1288,1293,1299,1304,1310,1316,1321,1326,1332,1338,1343,1349,1355,1360,1366,1372,1378,1384,1390,1396,1401,1407,1413,1419,1425,1431,1437,1443,1449,1455,1461,1467,1473,1479,1485,1491,1497,1503,1509,1515,1520,1525,1531,1536,1541,1547,1553,1557,1563,1569,1575,1581,1587,1593,1598,1604,1609,1615,1621,1627,1632,1638,1644,1650,1655,1660,1665,1671,1677,1683,1688,1694,1698,1703,1709,1715,1721,1727,1732,1738,1744,1750,1756,1762,1768,1773,1779,1785,1790,1796,1802,1808,1813,1818,1823,1828,1834,1839,1845,1851,1857,1862,1868,1873,1879,1884,1890,1896,1902,1908,1913,1919,1924,1929,1935,1941,1947,1953,1959,1965,1970,1976,1981,1986,1992,1997,2002,2008,2014,2020,2026,2032,2037,2043,2049,2055,2061,2067,2073,2079,2085,2091,2096,2102,2107,2113,2119,2125,2131,2136,2142,2148,2154,2159,2165,2170,2176,2182,2188,2194,2200,2206,2212,2218,2224,2230,2235,2240,2246,2252,2258,2264,2270,2276,2282,2288,2293,2299,2305,2310,2316,2321,2327,2333,2338,2343,2349,2355,2361,2367,2372,2377,2383,2388,2394,2400,2405,2408,2413,2417,2422,2428,2434,2440,2445,2450,2456,2462,2468,2474,2479,2483,2488,2493,2499,2505,2511,2517,2521,2526,2531,2535,2541,2547,2552,2557,2563,2568,2574,2580,2585,2589,2594,2600,2604,2609,2614,2620,2625,2629,2634,2638,2642,2648,2654,2660,2665,2670,2675,2680,2685,2688,2694,2699,2705,2708,2712,2717,2723,2726,2729,2733,2738,2741,2744,2749,2755,2759,2764,2769,2775,2781,2787,2793,2799,2805,2810,2814,2819,2825,2831,2837,2843,2848,2853,2859,2865,2871,2877,2882,2885,2888,2893,2898,2904,2910,2916,2922,2928,2934,2940,2946,2952,2957,2962,2967,2973,2978,2984,2989,2994,2999,3004,3009,3013,3019,3025,3029,3034,3040,3046,3051,3057,3063,3069,3075,3081,3087,3092,3097,3103,3109,3114,3120,3125,3129,3135,3140,3145,3151,3157,3163,3167,3173,3178,3184,3190,3196,3202,3208,3214,3220,3226,3232,3237,3243,3249,3255,3261,3267,3273,3277,3282,3288,3294,3300,3305,3310,3316,3322,3328,3334,3339,3345,3351,3357,3362,3367,3373,3379,3385,3391,3397,3403,3409,3415,3421,3426,3431,3437,3443,3449,3455,3461,3467,3473,3479,3485,3490,3495,3499,3504,3510,3515,3521,3527,3533,3538,3544,3549,3555,3560,3566,3570,3576,3582,3587,3592,3596,3601,3607,3612,3618,3624,3628,3633,3638,3644,3649,3654,3659,3664,3670,3674,3679,3683,3689,3695,3699,3703,3709,3715,3721,3726,3731,3736,3740,3746,3751,3756,3759,3763,3768,3772,3778,3784,3790,3796,3800,3805,3808,3810,3814,3819,3825,3829,3833,3838,3843,3848,3854,3857,3862,3866,3872,3874,3880,3886,3890,3895,3901,3905,3911,3916,3921,3927,3932,3938,3943,3947,3952,3956,3960,3964,3970,3973,3977,3979,3982,3987,3991,3995,4001,4005,4008,4012,4018,4022,4025,4028,4032,4037,4040,4044,4049,4054,4058,4062,4067,4071,4075,4077,4079,4083,4086,4089,4091],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-07-31",147.2,148.3,142.79,145.27,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-07-30",146.63,150.86,144.47,150.75,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-07-29",142.83,147.15,139.9,144.43,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-07-28",143.68,145.31,141.01,143.71,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-07-27",146.71,147.99,144.17,145.96,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-07-24",145.28,146.89,143.89,145.13,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-07-23",142.5,145.67,142.18,144.51,{"symbol":5,"time":59,"open":60,"high":61,"low":60,"close":62},"2026-07-22",144.26,149.15,147.05,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-07-21",139.3,141.64,137.85,141.62,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-07-20",137.11,138.18,135.36,136.34,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-07-17",136.06,138.04,134.38,136.97,{"symbol":5,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-07-16",139.85,140.63,136.63,137.29,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-07-15",144.4,144.79,139.91,142.23,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-07-14",148.01,148.96,143.66,144.41,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-07-13",144.8,145.44,142.24,143.51,{"symbol":5,"time":106,"open":107,"high":108,"low":102,"close":109},"2026-07-10",147.84,149.22,146.87,{"symbol":5,"time":111,"open":95,"high":112,"low":113,"close":114},"2026-07-09",149.38,145.21,149.03,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-07-08",146.49,147.14,141.61,144.89,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-07-07",154.2,156.31,148.89,150.33,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-07-06",156.69,158.07,152.22,154.94,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-07-02",149.88,155.04,148.13,153.86,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-07-01",154.31,160.55,154.19,154.85,{"symbol":5,"time":146,"open":147,"high":148,"low":112,"close":149},"2026-06-30",153.05,155.3,155.13,{"symbol":5,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-06-29",155.2,155.75,151.91,153.76,{"symbol":5,"time":157,"open":130,"high":158,"low":159,"close":160},"2026-06-26",160.53,156.45,157.23,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-06-25",156.81,157.94,153.18,156.18,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-06-24",154.73,158.48,151.61,153.46,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-06-23",161.6,163.58,160,160.16,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-06-22",164.08,166.9,162.16,166.85,{"symbol":5,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-06-18",172.77,176.53,165.69,166.66,{"symbol":5,"time":192,"open":193,"high":194,"low":195,"close":196},"2026-06-17",174.55,182.21,172.79,172.99,{"symbol":5,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-06-16",174.02,177.16,173.25,175.82,{"symbol":5,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-06-15",173.28,176.29,170.9,171.8,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-06-12",157.9,164.7,157.4,162.64,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-06-11",153.01,158.6,150.7,157.76,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-06-10",155.36,158.5,151.43,152.48,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-06-09",163.71,164.01,154.46,159.93,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-06-08",164,165.76,161.56,162.11,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-06-05",172.55,172.8,162.93,163.66,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-06-04",174.62,178.08,174.42,176.75,{"symbol":5,"time":252,"open":253,"high":253,"low":254,"close":255},"2026-06-03",175.91,171.53,171.65,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-06-02",177.54,179.13,174.77,178.94,{"symbol":5,"time":263,"open":264,"high":265,"low":266,"close":267},"2026-06-01",176.52,177.81,172.53,176.57,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-05-29",179.17,184.75,177.34,183.15,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-05-28",172.31,180,170.89,177.97,{"symbol":5,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-05-27",176.6,178.95,174.89,174.91,{"symbol":5,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-05-26",180.13,181.74,178.17,180.57,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":253},"2026-05-22",177.14,177.6,173.92,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-05-21",175,180.65,173.21,177.75,{"symbol":5,"time":304,"open":284,"high":305,"low":306,"close":307},"2026-05-20",178.9,173,178.15,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-05-19",177.05,177.17,172.44,173.4,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-05-18",182,183.94,177.65,179.21,{"symbol":5,"time":321,"open":322,"high":322,"low":323,"close":324},"2026-05-15",185,179.1,180.33,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-05-14",195.5,195.53,191.51,192.66,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-05-13",194.79,196.62,192.8,195.97,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-05-12",193.07,198.11,190.1,197.05,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-05-11",195.15,200.64,194.99,196.84,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-05-08",189.51,193.78,189.06,193.21,{"symbol":5,"time":356,"open":327,"high":357,"low":358,"close":359},"2026-05-07",197.8,187.62,187.77,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-05-06",187.64,190.86,186.49,189.81,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-05-05",182.75,183.42,178.02,178.14,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-05-04",182.85,183.71,179.24,179.93,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-05-01",186.31,187.69,182.8,183.56,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-04-30",188.7,190,185.95,188.21,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":383},"2026-04-29",186.83,186.99,183.19,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-04-28",193.5,194.74,187.56,189.23,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-04-27",198.03,200.43,196.69,198.13,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-04-24",201.58,201.66,197.69,200.23,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-04-23",200.25,202.17,195.8,198.96,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-04-22",207.48,207.81,203.29,204.07,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-04-21",214.66,216.07,202.73,203.09,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-04-20",217.98,218.08,212.02,216.39,{"symbol":5,"time":438,"open":439,"high":440,"low":439,"close":441},"2026-04-17",217.74,224.35,220.1,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-04-16",215.14,217.1,213.38,214.93,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-04-15",218.11,220.16,213.72,214.4,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":459},"2026-04-14",219.25,222.92,217.78,219.94,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":465},"2026-04-13",216.27,218.94,214.37,217.38,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-04-10",217.8,219.72,215.73,218.75,{"symbol":5,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-04-09",216.64,220.39,213.29,216.44,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-04-08",220.35,221.99,213.23,215.59,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-04-07",207.42,209.76,202.66,209.62,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-04-06",208.99,210.85,207.71,208.5,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-04-02",200.69,211.5,198.36,208.54,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-04-01",208.56,213.65,206.01,210.08,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-03-31",196.75,203.41,196.41,202.98,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-03-30",196.91,198.52,189.37,191.86,{"symbol":5,"time":521,"open":522,"high":523,"low":522,"close":524},"2026-03-27",185.31,194.44,193.4,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":399},"2026-03-26",186.39,196.13,185.21,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-03-25",192,193.66,188.29,192.07,{"symbol":5,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-03-24",181.17,185.98,178.57,183.49,{"symbol":5,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-03-23",179.71,188.06,178.91,184.04,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":259},"2026-03-20",185.28,185.29,175.56,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-03-19",180.01,186.75,178.5,184.78,{"symbol":5,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-03-18",202.36,203.66,194.26,196.09,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-03-17",211.49,214.99,207.95,209.45,{"symbol":5,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-03-16",206.17,212.13,205.45,210.16,{"symbol":5,"time":578,"open":579,"high":579,"low":580,"close":581},"2026-03-13",216.97,206.65,207.54,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-03-12",221.7,222.71,215.81,218.24,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-03-11",222.23,224.49,216.68,222.81,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-03-10",228.47,231.8,226.5,226.94,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-03-09",215.54,225.78,212.45,224.75,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-03-06",217.42,224.69,215.01,221,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-03-05",229.12,229.78,214.89,221.49,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-03-04",240.01,241.1,229,232.73,{"symbol":5,"time":625,"open":626,"high":626,"low":627,"close":628},"2026-03-03",239.1,226.88,234.52,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-03-02",253.62,255.24,244.16,252.19,{"symbol":5,"time":636,"open":637,"high":638,"low":639,"close":640},"2026-02-27",248.71,252.78,247.07,251.6,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-02-26",239.09,246.78,236.27,246.4,{"symbol":5,"time":648,"open":649,"high":649,"low":650,"close":651},"2026-02-25",245.61,239.66,240.55,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-02-24",235.8,245.81,234.28,244.14,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-02-23",230.4,240.82,230,240.49,{"symbol":5,"time":665,"open":666,"high":667,"low":611,"close":668},"2026-02-20",224.85,229.09,228.26,{"symbol":5,"time":670,"open":671,"high":672,"low":434,"close":673},"2026-02-19",219.98,224.76,224.47,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-02-18",215.8,223.23,213.59,220.64,{"symbol":5,"time":681,"open":682,"high":453,"low":683,"close":684},"2026-02-17",210.01,207.01,212.96,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-02-13",208.25,217.22,205.4,216.59,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-02-12",214.51,218.65,205.15,205.21,{"symbol":5,"time":698,"open":699,"high":700,"low":487,"close":701},"2026-02-11",217.09,218.25,217.19,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-02-10",211.78,212.88,209.55,211.89,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-02-09",200,210.33,199.88,209.84,{"symbol":5,"time":715,"open":716,"high":717,"low":716,"close":718},"2026-02-06",194.59,198.75,196.6,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-02-05",193.79,198.99,188.8,189.45,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-02-04",200.77,201.35,190.83,198.54,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-02-03",201.15,201.98,191.22,197.35,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-02-02",187.83,195,187.04,190.82,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-01-30",202.53,204.62,188.52,190.5,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-01-29",224.52,225,209.93,215.51,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-01-28",219.15,224.3,216.61,222.99,{"symbol":5,"time":762,"open":763,"high":587,"low":764,"close":765},"2026-01-27",217,209.65,216.16,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-01-26",220.62,223.44,215.34,215.41,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-01-23",215.5,215.95,211.87,214.54,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-01-22",206.51,215.25,206.26,213.69,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-01-21",213.73,213.8,203.91,205.35,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-01-20",206.06,209.58,205.5,209.09,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-01-16",199.05,200.22,194.7,197.48,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-01-15",196.31,201.88,194.4,200.42,{"symbol":5,"time":809,"open":810,"high":810,"low":811,"close":812},"2026-01-14",201.95,194.18,197.28,{"symbol":5,"time":814,"open":815,"high":816,"low":328,"close":817},"2026-01-13",197,200.8,199.08,{"symbol":5,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-01-12",196.53,199,194.02,194.33,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-01-09",187.4,191.88,186.84,191.14,{"symbol":5,"time":831,"open":305,"high":832,"low":833,"close":834},"2026-01-08",186.53,178.51,186.47,{"symbol":5,"time":836,"open":206,"high":837,"low":838,"close":839},"2026-01-07",182.4,174.31,182.07,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-01-06",176.68,180.75,175.3,180.62,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-01-05",173.91,181.65,172.7,175.16,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-01-02",170.24,171,165,170.45,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2025-12-31",170.22,173.11,169.09,169.53,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2025-12-30",174.44,174.51,171.15,171.84,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2025-12-29",175.5,176,169.39,171.34,{"symbol":5,"time":877,"open":878,"high":879,"low":845,"close":880},"2025-12-26",183.02,183.98,183.21,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2025-12-24",181.48,181.95,178.34,181.34,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":889},"2025-12-23",181.27,182.34,178.32,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":288},"2025-12-22",179.42,181.33,177.31,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2025-12-19",168.8,176.62,168.65,174.21,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2025-12-18",167.16,170.94,166.18,168.61,{"symbol":5,"time":910,"open":911,"high":899,"low":912,"close":913},"2025-12-17",167.68,164.67,167.51,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2025-12-16",168.89,170.38,166,166.53,{"symbol":5,"time":921,"open":922,"high":850,"low":923,"close":924},"2025-12-15",171.94,167.6,168.4,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2025-12-12",174.11,174.85,167.31,168.27,{"symbol":5,"time":932,"open":912,"high":933,"low":934,"close":935},"2025-12-11",172.39,163.7,170.4,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2025-12-10",164.61,165.65,160.2,164.11,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2025-12-09",165.51,167.55,165.16,166.28,{"symbol":5,"time":949,"open":874,"high":950,"low":951,"close":952},"2025-12-08",170,164.55,164.72,{"symbol":5,"time":954,"open":306,"high":201,"low":955,"close":956},"2025-12-05",167.48,168.83,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2025-12-04",168.3,171.88,167.5,171.43,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2025-12-03",171.2,172.04,168.21,169.18,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2025-12-02",171.01,171.61,164.31,169.77,{"symbol":5,"time":976,"open":977,"high":873,"low":978,"close":979},"2025-12-01",175.9,170.8,172.01,{"symbol":5,"time":981,"open":299,"high":982,"low":983,"close":984},"2025-11-28",175.25,172.48,174.43,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-11-26",167.89,173.88,167.4,173.02,{"symbol":5,"time":992,"open":918,"high":993,"low":994,"close":995},"2025-11-25",168.11,164.86,165.87,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-11-24",161.58,166.49,161.08,166.2,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":177},"2025-11-21",157.33,161.05,156.05,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":218},"2025-11-20",168.71,169.61,158.42,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-11-19",169.56,172.59,166.22,167.67,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":999},"2025-11-18",166.64,168.23,163.69,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-11-17",166.74,168.91,163.93,164.94,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1033,"close":993},"2025-11-14",162.7,169.22,161.18,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1038,"close":1039},"2025-11-13",173.82,174.45,167.53,168.87,{"symbol":5,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-11-12",168.49,174.67,166.81,173.1,{"symbol":5,"time":1047,"open":1048,"high":1048,"low":1049,"close":1050},"2025-11-11",168.62,163.4,167.84,{"symbol":5,"time":1052,"open":856,"high":1053,"low":1054,"close":1055},"2025-11-10",169.12,163.63,167.92,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1004,"close":1060},"2025-11-07",160.66,161.46,161.41,{"symbol":5,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-11-06",160.96,163.29,159.26,159.29,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-11-05",158.31,160.61,157.87,159.68,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":153,"close":1077},"2025-11-04",157.78,160.39,155.91,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-11-03",160.35,162.63,159.05,162.51,{"symbol":5,"time":1085,"open":1086,"high":1086,"low":1087,"close":1088},"2025-10-31",163.01,158.68,160.81,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-10-30",157.35,163.97,156.15,162.61,{"symbol":5,"time":1096,"open":1097,"high":1097,"low":1098,"close":1099},"2025-10-29",161.03,155.87,156.78,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-10-28",151.92,157.15,150.68,156.79,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-10-27",156.51,160.21,152.09,155.17,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":177,"close":1116},"2025-10-24",161.42,164.84,163.35,{"symbol":5,"time":1118,"open":1119,"high":1119,"low":1120,"close":912},"2025-10-23",166.69,163.46,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-10-22",160.01,164.25,158.28,163.5,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-10-21",167.98,168.54,160.28,163.2,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":557},"2025-10-20",178.48,179.05,174.95,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-10-17",181.94,182.2,170.43,174.49,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-10-16",180.52,187.5,178.98,185.52,{"symbol":5,"time":1151,"open":1015,"high":1152,"low":1153,"close":1154},"2025-10-15",179.2,172.29,178.74,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-10-14",169.4,173.5,169.03,171.19,{"symbol":5,"time":1162,"open":913,"high":1153,"low":913,"close":1163},"2025-10-13",172.1,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-10-10",162.5,164.58,161.01,164.38,{"symbol":5,"time":1171,"open":950,"high":1172,"low":1173,"close":1174},"2025-10-09",170.2,160.15,161.73,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-10-08",170.36,170.77,166.34,169.57,{"symbol":5,"time":1182,"open":855,"high":1183,"low":1184,"close":1185},"2025-10-07",171.09,165.46,166.29,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1032,"close":1190},"2025-10-06",170.3,172.21,170.41,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-10-03",169.45,170.23,167.82,169.42,{"symbol":5,"time":1198,"open":1199,"high":875,"low":1200,"close":1201},"2025-10-02",171.25,163.86,168.14,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-10-01",169.59,171.45,169.33,170.19,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-09-30",164.98,169.38,164.76,168.56,{"symbol":5,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-09-29",167.49,168.55,165.64,166.77,{"symbol":5,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-09-26",160.78,164.59,160.12,163.42,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-09-25",157.93,160.45,156.95,159.9,{"symbol":5,"time":1233,"open":1234,"high":1094,"low":211,"close":1228},"2025-09-24",162.1,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-09-23",162.83,163.89,161.2,162.39,{"symbol":5,"time":1242,"open":1243,"high":1243,"low":1244,"close":1245},"2025-09-22",164.64,160.26,161.19,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1245},"2025-09-19",155.5,162.53,154.88,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-09-18",151.77,154.53,150.73,154.38,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-09-17",150.21,154.93,149.7,153.2,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-09-16",153.43,154.14,150.85,152.4,{"symbol":5,"time":1270,"open":1271,"high":1256,"low":1272,"close":155},"2025-09-15",152,151.21,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1253,"close":1277},"2025-09-12",154.52,154.97,153.25,{"symbol":5,"time":1279,"open":226,"high":1280,"low":1281,"close":1282},"2025-09-11",153.82,151.2,153.73,{"symbol":5,"time":1284,"open":1285,"high":166,"low":1286,"close":1287},"2025-09-10",154.03,151.95,152.82,{"symbol":5,"time":1289,"open":1290,"high":148,"low":1291,"close":1292},"2025-09-09",155,152.1,152.75,{"symbol":5,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-08",154.4,155.05,151.93,154.18,{"symbol":5,"time":1300,"open":1301,"high":1292,"low":1302,"close":1303},"2025-09-05",150,148.68,151.85,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-09-04",147,148.71,145.88,148.39,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-09-03",149,149.94,147.1,148.77,{"symbol":5,"time":1317,"open":1308,"high":1318,"low":1319,"close":1320},"2025-09-02",148,142.9,147.74,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":44},"2025-08-29",139.26,144.78,138.81,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-08-28",140.13,140.45,138.16,139.11,{"symbol":5,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-08-27",138.8,139.67,137.2,139.5,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1335},"2025-08-26",136.82,139.8,136.43,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-08-25",137.65,138,136.04,136.62,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-08-22",135.1,138.02,133.8,137.26,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":74},"2025-08-21",134.88,137.62,134.7,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-08-20",131.79,134.78,131.16,134.69,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-08-19",133.09,133.53,130.04,130.23,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-08-18",133.98,134.2,132.27,133.51,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-08-15",132.23,133.91,131.07,133.35,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-08-14",133.37,134.59,131.71,132.73,{"symbol":5,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-08-13",136.28,136.49,133.05,133.69,{"symbol":5,"time":1397,"open":1398,"high":1398,"low":1399,"close":1400},"2025-08-12",136.46,132.91,135.38,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-08-11",132.54,136.13,132.02,135.46,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-08-08",136,137.81,134.8,135.61,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-08-07",137.07,137.19,134.87,135.78,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-08-06",134.75,135.97,133.79,135.42,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-08-05",130.3,134.93,130.16,134.55,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-04",127.19,131.7,126.93,131.39,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-01",127.57,128.16,123.94,125.22,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-07-31",125.39,128.99,123.34,124.36,{"symbol":5,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-07-30",124.98,126.86,122.68,123.37,{"symbol":5,"time":1456,"open":1457,"high":1458,"low":1459,"close":1460},"2025-07-29",123.89,126.56,123.35,126.3,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1465,"close":1466},"2025-07-28",125.46,125.89,122.32,123.74,{"symbol":5,"time":1468,"open":1469,"high":1470,"low":1471,"close":1472},"2025-07-25",124.57,127.83,124.5,126.85,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-07-24",126.03,128.33,123.86,125.79,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-07-23",128.56,129.37,127.06,127.2,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-07-22",124.05,129.77,123.6,128.62,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-07-21",120,123.46,119.84,122.67,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-07-18",119.6,119.82,117.65,117.73,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-07-17",118,118.86,116.83,118.61,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-07-16",119.36,121.02,117.8,119.71,{"symbol":5,"time":1516,"open":1499,"high":1517,"low":1518,"close":1519},"2025-07-15",119.85,117.2,119.06,{"symbol":5,"time":1521,"open":1517,"high":1522,"low":1523,"close":1524},"2025-07-14",122.22,119.5,119.56,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-07-11",119.22,120.08,118.33,119.88,{"symbol":5,"time":1532,"open":1533,"high":1508,"low":1534,"close":1535},"2025-07-10",117.99,116.25,118.15,{"symbol":5,"time":1537,"open":1538,"high":1535,"low":1539,"close":1540},"2025-07-09",116.07,115.19,117.69,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-07-08",121.55,121.71,115.36,116.14,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-07",119.47,122.34,117.56,122.15,{"symbol":5,"time":1554,"open":1533,"high":1555,"low":1533,"close":1556},"2025-07-03",120.29,120.06,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-07-02",119,119.46,116.93,118.7,{"symbol":5,"time":1564,"open":1565,"high":1566,"low":1567,"close":1568},"2025-07-01",120.42,121.1,117.26,117.96,{"symbol":5,"time":1570,"open":1571,"high":1572,"low":1573,"close":1574},"2025-06-30",116.68,119.09,115.4,118.93,{"symbol":5,"time":1576,"open":1577,"high":1578,"low":1579,"close":1580},"2025-06-27",119.33,119.49,114.6,116.12,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-06-26",120.68,123.22,120.1,123.05,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-06-25",119.3,120.61,119.27,119.78,{"symbol":5,"time":1594,"open":1527,"high":1595,"low":1596,"close":1597},"2025-06-24",121.26,117.27,120.49,{"symbol":5,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-06-23",121.4,124.23,121.17,122.36,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1512},"2025-06-20",121.6,123.54,120.97,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":1613,"close":1614},"2025-06-18",124,124.66,122.21,122.65,{"symbol":5,"time":1616,"open":1617,"high":1618,"low":1619,"close":1620},"2025-06-17",124.74,125.17,122.86,123.91,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-06-16",123.3,124.85,122.89,124.01,{"symbol":5,"time":1628,"open":1623,"high":1629,"low":1630,"close":1631},"2025-06-13",125.07,122.06,124.46,{"symbol":5,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-06-12",120.83,122.84,120.46,122.09,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-06-11",117.15,118.94,116.94,118.91,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-06-10",118.68,119.19,115.74,117.05,{"symbol":5,"time":1651,"open":1652,"high":1643,"low":1653,"close":1654},"2025-06-09",117.75,116.46,118.5,{"symbol":5,"time":1656,"open":1600,"high":1657,"low":1658,"close":1659},"2025-06-06",121.94,117.18,117.97,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1630},"2025-06-05",125.69,126.65,121.64,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-06-04",122.95,124.04,122.35,123.61,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-06-03",122.69,123.43,120.95,122.51,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-06-02",120.19,124.65,119.77,124.28,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1533},"2025-05-30",117.49,118.84,116.32,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-05-29",118.31,118.95,116.6,118.17,{"symbol":5,"time":1695,"open":1696,"high":1568,"low":1580,"close":1697},"2025-05-28",116.49,117.87,{"symbol":5,"time":1699,"open":1573,"high":1700,"low":1701,"close":1702},"2025-05-27",118.21,115.01,116.3,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-05-23",117.22,118.18,116.41,117.62,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-05-22",114.64,116.11,113.88,114.59,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-05-21",114.55,115.98,112.89,115.63,{"symbol":5,"time":1722,"open":1723,"high":1724,"low":1725,"close":1726},"2025-05-20",108.23,112.77,108.22,112.57,{"symbol":5,"time":1728,"open":1729,"high":1730,"low":1731,"close":1725},"2025-05-19",108.54,108.79,107.18,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-05-16",104,106.47,103.97,106.45,{"symbol":5,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-05-15",105.74,106.62,104.8,106.51,{"symbol":5,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-05-14",104.76,105.32,103.38,104.78,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-05-13",106.1,107.14,105.16,107,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-05-12",110.49,110.9,105.12,106.46,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-05-09",115.51,117.53,114.34,117.32,{"symbol":5,"time":1769,"open":1770,"high":1596,"low":1771,"close":1772},"2025-05-08",116.42,114.26,114.66,{"symbol":5,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-05-07",116.63,118.25,115.65,117.3,{"symbol":5,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-05-06",116.4,119.32,115.82,119.13,{"symbol":5,"time":1786,"open":1771,"high":1787,"low":1788,"close":1789},"2025-05-05",114.46,112.21,114.3,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-02",114,114.5,109.96,111.12,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-01",114.75,115,111.95,112.56,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-04-30",116.33,117.71,115.99,117.58,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1538,"close":1812},"2025-04-29",117.95,118.89,116.37,{"symbol":5,"time":1814,"open":1815,"high":1572,"low":1816,"close":1817},"2025-04-28",117.7,116.18,119.02,{"symbol":5,"time":1819,"open":1820,"high":1549,"low":1821,"close":1822},"2025-04-25",117.01,116.45,118.51,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1807,"close":1827},"2025-04-24",119.45,119.99,119.63,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-04-23",114.31,119.15,113.71,118.24,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1838,"close":1566},"2025-04-22",124.73,124.82,120.35,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-04-21",126.2,126.76,121.28,123.47,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-04-17",121.59,122.44,120.03,121.53,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-04-16",125.2,125.94,121.39,122.54,{"symbol":5,"time":1858,"open":1495,"high":1859,"low":1860,"close":1861},"2025-04-15",120.89,118.35,120.57,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-04-14",115.53,119.25,114.38,118.39,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1501},"2025-04-11",116.2,118.74,114.41,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-04-10",107.39,113.62,106.52,111.55,{"symbol":5,"time":1880,"open":1881,"high":1731,"low":1882,"close":1883},"2025-04-09",104.62,102.76,105.8,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1889},"2025-04-08",104.08,104.42,99.03,100.13,{"symbol":5,"time":1891,"open":1892,"high":1893,"low":1894,"close":1895},"2025-04-07",96.25,103.49,94.77,99.63,{"symbol":5,"time":1897,"open":1898,"high":1899,"low":1900,"close":1901},"2025-04-04",105.31,106.74,98.91,99.48,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2025-04-03",102.87,111.04,102.15,108.49,{"symbol":5,"time":1909,"open":1910,"high":1910,"low":1911,"close":1912},"2025-04-02",108.39,105.34,107.53,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-04-01",109.41,109.71,106.67,108.24,{"symbol":5,"time":1920,"open":1753,"high":1921,"low":1922,"close":1923},"2025-03-31",109.28,104.97,108.41,{"symbol":5,"time":1925,"open":1923,"high":1926,"low":1927,"close":1928},"2025-03-28",110.36,106.77,107.36,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-03-27",105.89,107.89,105.3,107.83,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-03-26",105.81,106.08,104.21,104.75,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1946},"2025-03-25",105.33,106.75,104.93,105.45,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-03-24",104.03,105.23,103.66,104.18,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-03-21",104.32,104.5,102.64,104.34,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-03-20",104.77,106.12,103.93,105.41,{"symbol":5,"time":1966,"open":1931,"high":1967,"low":1968,"close":1969},"2025-03-19",105.9,104.27,105.48,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2025-03-18",107.5,107.88,105.43,105.82,{"symbol":5,"time":1977,"open":1734,"high":1978,"low":1979,"close":1980},"2025-03-17",105.63,103.98,105.28,{"symbol":5,"time":1982,"open":1983,"high":1887,"low":1984,"close":1985},"2025-03-14",103.77,102.62,103.6,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-03-13",101.75,104.45,101.05,102.68,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1990},"2025-03-12",100.57,101.76,99.62,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":1994},"2025-03-11",98.88,101.81,98.74,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-03-10",97.72,98.57,95.75,97.03,{"symbol":5,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-03-07",98.03,100.23,96.81,98.79,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-03-06",98.52,99.35,97.19,97.88,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-05",95.98,99.72,95.85,99.55,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-03-04",97.27,98.2,94.37,95.87,{"symbol":5,"time":2033,"open":2019,"high":2034,"low":2035,"close":2036},"2025-03-03",99.18,95.1,95.93,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-02-28",93.15,96.45,92.11,96.28,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-02-27",97.17,97.97,94.99,95.09,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-02-26",96.29,98.86,95.61,98.36,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-02-25",96.89,97.07,93.98,96.85,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-02-24",97,98.3,96.01,97.49,{"symbol":5,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-02-21",97.21,97.56,95.96,96.1,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-02-20",98.38,99.38,97.5,98.04,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-02-19",96.83,98.83,96.3,98.05,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2090},"2025-02-18",96.47,97.93,95.08,97.32,{"symbol":5,"time":2092,"open":2093,"high":2094,"low":2095,"close":2024},"2025-02-14",99.02,99.51,95.53,{"symbol":5,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-02-13",99.71,100.87,98.93,100.81,{"symbol":5,"time":2103,"open":2104,"high":2105,"low":2106,"close":2025},"2025-02-12",97.08,100.66,96.88,{"symbol":5,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-02-11",99.2,99.59,98.31,98.37,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-02-10",100.12,101.45,99.64,100.51,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-02-07",99.09,100.07,98.11,98.35,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-02-06",98.4,99.25,97.15,98.96,{"symbol":5,"time":2132,"open":2129,"high":2133,"low":2134,"close":2135},"2025-02-05",99.7,96.91,98.6,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-02-04",95.55,97.01,94.66,95.59,{"symbol":5,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-03",92.87,96.73,92.76,94.86,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-01-31",95,95.38,92.93,92.94,{"symbol":5,"time":2155,"open":2156,"high":1894,"low":2157,"close":2158},"2025-01-30",91.95,91.25,94.46,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-01-29",89.98,91.3,89.16,90.11,{"symbol":5,"time":2166,"open":2167,"high":2161,"low":2168,"close":2169},"2025-01-28",89.69,88.86,89.97,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-01-27",88.08,89.49,87.45,89.47,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-01-24",90,90.19,89.22,89.94,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-01-23",88.9,89.17,87.07,88.7,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-01-22",89.36,90.49,88.12,89.23,{"symbol":5,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-01-21",86.27,88.93,86.24,88.6,{"symbol":5,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-01-17",83.6,85.41,82.86,85.03,{"symbol":5,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-01-16",85.21,85.8,84.09,84.18,{"symbol":5,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-01-15",85,85.14,82.99,84.34,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2025-01-14",82.54,84.06,81.96,83.94,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-01-13",83,83.2,81.45,82.36,{"symbol":5,"time":2231,"open":2205,"high":2232,"low":2233,"close":2234},"2025-01-10",85.99,83.76,84.3,{"symbol":5,"time":2236,"open":2237,"high":2202,"low":2238,"close":2239},"2025-01-08",81.91,81.35,83.36,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-01-07",81.04,82.93,80.58,81.15,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2025-01-06",81.51,81.75,79.47,79.66,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-01-03",81.85,81.98,80.94,81.08,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-02",79.4,82.15,79.39,81.99,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2024-12-31",77.63,78.48,77.14,78.21,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2024-12-30",77.53,78.55,76.91,77.85,{"symbol":5,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2024-12-27",77.82,78.77,77.65,78.65,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2024-12-26",78.93,79.65,78.59,79.01,{"symbol":5,"time":2289,"open":2290,"high":2290,"low":2291,"close":2292},"2024-12-24",78.99,78.15,78.73,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2024-12-23",77.58,78.98,77.16,78.84,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-12-20",77.46,79.25,77.29,78.16,{"symbol":5,"time":2306,"open":2307,"high":2298,"low":2308,"close":2309},"2024-12-19",78.01,77.02,77.36,{"symbol":5,"time":2311,"open":2312,"high":2313,"low":2314,"close":2315},"2024-12-18",81.09,81.56,77.34,77.76,{"symbol":5,"time":2317,"open":2238,"high":2318,"low":2319,"close":2320},"2024-12-17",82.14,81.06,81.73,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2024-12-16",83.74,83.88,82.47,82.64,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2024-12-13",84.52,84.8,82.72,83.72,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2337,"close":2208},"2024-12-12",85.89,86.72,84.88,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2217,"close":2342},"2024-12-11",84.87,87.39,87.35,{"symbol":5,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2024-12-10",85.35,85.46,84.16,84.31,{"symbol":5,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2024-12-09",85.96,87.25,84.47,84.53,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-12-06",84.75,84.79,83.3,83.59,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2024-12-05",85.16,85.73,83.98,85.01,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2203,"close":2371},"2024-12-04",85.86,86.84,85.51,{"symbol":5,"time":2373,"open":2374,"high":2375,"low":2376,"close":2232},"2024-12-03",84,86.74,83.75,{"symbol":5,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-12-02",83.67,84.02,82.45,82.87,{"symbol":5,"time":2384,"open":2374,"high":2385,"low":2386,"close":2387},"2024-11-29",84.82,83.93,84.42,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2024-11-27",84.9,85.28,83.33,83.55,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2024-11-26",81.57,84.35,81.1,84.11,{"symbol":5,"time":2401,"open":2402,"high":2229,"low":2403,"close":2404},"2024-11-25",81.55,80.35,81.72,{"symbol":5,"time":2406,"open":2365,"high":2407,"low":2393,"close":2234},"2024-11-22",84.95,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2229,"close":2412},"2024-11-21",83.45,83.65,83.57,{"symbol":5,"time":2414,"open":2381,"high":2415,"low":2254,"close":2416},"2024-11-20",83.01,82.8,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2381},"2024-11-19",81.2,82.59,80.65,{"symbol":5,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-11-18",78.52,80.53,78.45,79.99,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-11-15",78.22,78.28,76.38,76.76,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2438,"close":2439},"2024-11-14",75.21,78.44,75.17,77.64,{"symbol":5,"time":2441,"open":2442,"high":2431,"low":2443,"close":2444},"2024-11-13",77.51,75.97,75.99,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2447},"2024-11-12",77.15,77.75,75.84,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-11-11",80.91,81.59,77.72,78.13,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-11-08",84.91,85.06,83.13,83.84,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-11-07",84.84,86.09,83.5,85.53,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-11-06",82.51,83.82,81,83.17,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2363,"close":2478},"2024-11-05",86.23,86.8,85.79,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2391,"close":2335},"2024-11-04",86.61,86.77,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2209},"2024-11-01",86.92,87.47,85.77,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2371,"close":2492},"2024-10-31",87.43,87.73,86.29,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-10-30",88.79,89,87.01,88.24,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-10-29",87.2,88.98,86.97,88.85,{"symbol":5,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-10-28",86.49,87.38,86.22,86.76,{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-10-25",87.11,87.5,86.35,86.88,{"symbol":5,"time":2518,"open":2519,"high":2496,"low":2351,"close":2520},"2024-10-24",88.83,87.93,{"symbol":5,"time":2522,"open":2497,"high":2523,"low":2524,"close":2525},"2024-10-23",88.64,86.65,88.61,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2497,"close":2530},"2024-10-22",87.81,88.22,87.99,{"symbol":5,"time":2532,"open":2513,"high":2533,"low":2509,"close":2534},"2024-10-21",87.84,86.63,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-10-18",82.84,86.64,82.34,86.17,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-10-17",82.83,83.14,82.04,82.18,{"symbol":5,"time":2548,"open":2549,"high":2365,"low":2550,"close":2551},"2024-10-16",82.85,82.11,82.21,{"symbol":5,"time":2553,"open":2554,"high":2261,"low":2555,"close":2556},"2024-10-15",79.86,79.77,82.08,{"symbol":5,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-10-14",79.02,80.3,78.96,79.82,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2262,"close":2567},"2024-10-11",79.95,80.44,79.46,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-10-10",78.76,79.48,78.08,79.42,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-10-09",77.33,78.26,76.7,78.17,{"symbol":5,"time":2581,"open":2582,"high":2286,"low":2583,"close":2584},"2024-10-08",77.97,77.56,78.18,{"symbol":5,"time":2586,"open":2587,"high":2587,"low":2588,"close":2430},"2024-10-07",78.37,77.27,{"symbol":5,"time":2590,"open":2591,"high":2565,"low":2592,"close":2593},"2024-10-04",79.62,78.57,78.82,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-10-03",80.75,80.8,79.18,79.94,{"symbol":5,"time":2601,"open":2237,"high":2602,"low":2472,"close":2603},"2024-10-02",82.46,81.6,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2254},"2024-10-01",81.14,81.86,80.6,{"symbol":5,"time":2610,"open":2606,"high":2611,"low":2612,"close":2613},"2024-09-30",81.47,79.71,80.56,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-09-27",83.44,83.86,81.63,81.82,{"symbol":5,"time":2621,"open":2622,"high":2329,"low":2623,"close":2624},"2024-09-26",84.22,83.26,84.08,{"symbol":5,"time":2626,"open":2376,"high":2215,"low":2627,"close":2628},"2024-09-25",83.68,84.24,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2374},"2024-09-24",82.97,84.57,82.5,{"symbol":5,"time":2635,"open":2473,"high":2636,"low":2637,"close":2637},"2024-09-23",84.2,82.61,{"symbol":5,"time":2639,"open":2226,"high":2640,"low":2641,"close":2460},"2024-09-20",83.79,82.44,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-09-19",82.78,83.28,80.2,81.83,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-09-18",82.7,84.65,81.24,81.29,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-09-17",82.13,83.19,80.99,82.29,{"symbol":5,"time":2661,"open":2662,"high":2657,"low":2663,"close":2664},"2024-09-16",83.05,81.49,82.56,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2669,"close":2473},"2024-09-13",83.11,83.95,82.81,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2607},"2024-09-12",80.22,82.06,80.14,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2588,"close":2679},"2024-09-11",78.6,79.21,79.1,{"symbol":5,"time":2681,"open":2682,"high":2284,"low":2683,"close":2684},"2024-09-10",78.1,77.35,78.91,{"symbol":5,"time":2686,"open":2687,"high":2572,"low":2687,"close":2315},"2024-09-09",77,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-09-06",78.7,79.09,76.45,76.89,{"symbol":5,"time":2695,"open":2696,"high":2427,"low":2697,"close":2698},"2024-09-05",79.53,78.66,78.71,{"symbol":5,"time":2700,"open":2701,"high":2702,"low":2703,"close":2704},"2024-09-04",78.58,79.31,78.05,78.3,{"symbol":5,"time":2706,"open":2707,"high":2646,"low":2307,"close":2287},"2024-09-03",80.19,{"symbol":5,"time":2709,"open":2402,"high":2710,"low":2711,"close":2611},"2024-08-30",81.95,80.74,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2714,"close":2716},"2024-08-29",81.3,82.95,82.09,{"symbol":5,"time":2718,"open":2719,"high":2720,"low":2721,"close":2722},"2024-08-28",81.16,81.37,80.43,81.21,{"symbol":5,"time":2724,"open":2663,"high":2602,"low":2597,"close":2725},"2024-08-27",82.27,{"symbol":5,"time":2727,"open":2359,"high":2466,"low":2545,"close":2728},"2024-08-26",82.32,{"symbol":5,"time":2730,"open":2731,"high":2657,"low":2249,"close":2732},"2024-08-23",82.25,82.79,{"symbol":5,"time":2734,"open":2735,"high":2736,"low":2737,"close":2611},"2024-08-22",81.7,81.76,80.66,{"symbol":5,"time":2739,"open":2740,"high":2631,"low":2720,"close":2650},"2024-08-21",81.89,{"symbol":5,"time":2742,"open":2249,"high":2641,"low":2743,"close":2545},"2024-08-20",81.11,{"symbol":5,"time":2745,"open":2746,"high":2747,"low":2746,"close":2748},"2024-08-19",79.38,81.07,80.84,{"symbol":5,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-08-16",79.28,80.11,78.79,80,{"symbol":5,"time":2756,"open":2757,"high":2592,"low":2758,"close":2572},"2024-08-15",77.87,76.17,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":2439},"2024-08-14",77.17,77.73,76.23,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2442},"2024-08-13",76.54,77.78,76.33,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-08-12",74.92,77.25,74.64,76.73,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-08-09",74.4,74.42,72.78,74.15,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-08-08",73.02,74.07,71.93,73.56,{"symbol":5,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-08-07",75.78,76.15,72.22,72.24,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-08-06",72.68,75.67,72.2,75.01,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-08-05",71.12,73.9,69.72,73.17,{"symbol":5,"time":2806,"open":2807,"high":2304,"low":2808,"close":2809},"2024-08-02",77.12,74.11,75.12,{"symbol":5,"time":2811,"open":2268,"high":2682,"low":2812,"close":2813},"2024-08-01",75.34,76.09,{"symbol":5,"time":2815,"open":2816,"high":2817,"low":2818,"close":2761},"2024-07-31",76.18,77.54,76.16,{"symbol":5,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-07-30",74.75,75.32,73.76,75.16,{"symbol":5,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-07-29",73.55,74.55,72.86,74.52,{"symbol":5,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-07-26",74,74.27,73.33,73.4,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-07-25",72.57,73.86,72.38,73.04,{"symbol":5,"time":2844,"open":2845,"high":2693,"low":2846,"close":2847},"2024-07-24",75.89,74.6,74.63,{"symbol":5,"time":2849,"open":2850,"high":2851,"low":2778,"close":2852},"2024-07-23",74.79,75.83,75.43,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-07-22",73.92,74.99,73.74,74.76,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-07-19",72.99,74.73,72.79,74.17,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-07-18",75.81,75.82,74.29,74.94,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-07-17",76.29,76.74,75.27,75.48,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2879,"close":2881},"2024-07-16",75.08,77.04,76.49,{"symbol":5,"time":2883,"open":2436,"high":2884,"low":2864,"close":2821},"2024-07-15",75.95,{"symbol":5,"time":2886,"open":2887,"high":2875,"low":2840,"close":2809},"2024-07-12",73.93,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2795,"close":2892},"2024-07-11",74.93,75.09,74.62,{"symbol":5,"time":2894,"open":2895,"high":2835,"low":2896,"close":2897},"2024-07-10",70.99,70.96,73.28,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-07-09",70,70.54,69.58,70.2,{"symbol":5,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-07-08",69.28,70.01,68.87,69.93,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-07-05",69.14,70.47,68.78,69.8,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2921},"2024-07-03",66.81,68.65,66.78,68.05,{"symbol":5,"time":2923,"open":2924,"high":2925,"low":2926,"close":2927},"2024-07-02",64.72,65.72,64.65,65.67,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-07-01",65.57,66.24,65.02,65.04,{"symbol":5,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-06-28",67.14,67.21,64.98,65.4,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2024-06-27",66.15,66.8,65.84,66.38,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2024-06-26",64.02,65.41,63.93,65.36,{"symbol":5,"time":2953,"open":2954,"high":2954,"low":2955,"close":2956},"2024-06-25",65.64,64.83,64.89,{"symbol":5,"time":2958,"open":2925,"high":2959,"low":2960,"close":2961},"2024-06-24",66.02,65.15,65.66,{"symbol":5,"time":2963,"open":2964,"high":2964,"low":2965,"close":2966},"2024-06-21",66.17,64.41,65.23,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-06-20",65.01,66.45,64.75,66.07,{"symbol":5,"time":2974,"open":2948,"high":2975,"low":2976,"close":2977},"2024-06-18",64.91,63.92,64.61,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-06-17",64.11,64.86,63.81,64.25,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2983},"2024-06-14",64.47,64.52,63.43,{"symbol":5,"time":2990,"open":2933,"high":2991,"low":2992,"close":2993},"2024-06-13",65.92,63.87,64.03,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2954},"2024-06-12",66.08,66.55,65.13,{"symbol":5,"time":3000,"open":3001,"high":3002,"low":2982,"close":3003},"2024-06-11",64.59,64.69,64.68,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3006,"close":3008},"2024-06-10",64,65.33,65.24,{"symbol":5,"time":3010,"open":2972,"high":2945,"low":3011,"close":3012},"2024-06-07",63.01,63.8,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-06-06",66.01,68.82,65.87,68.69,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":3024},"2024-06-05",65.39,66.23,64.76,66.1,{"symbol":5,"time":3026,"open":3027,"high":3027,"low":3028,"close":2932},"2024-06-04",67.39,64.73,{"symbol":5,"time":3030,"open":3031,"high":3016,"low":3032,"close":3033},"2024-06-03",68.6,67.77,68.63,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-05-31",68.74,69.29,67.2,68.21,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-05-30",67.56,69.13,67.38,68.59,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":3050,"close":3027},"2024-05-29",68.34,68.77,67.27,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-05-28",68.75,69.23,68.17,68.93,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-05-24",67.89,68.14,67.48,67.71,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-05-23",67.93,68.09,66.72,67.32,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-05-22",69.36,69.68,67.61,68.01,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-05-21",70.3,70.49,69.69,70.12,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-05-20",70.35,71.5,69.89,70.78,{"symbol":5,"time":3088,"open":3079,"high":3089,"low":3090,"close":3091},"2024-05-17",70.37,69.22,70.11,{"symbol":5,"time":3093,"open":3018,"high":3094,"low":3095,"close":3096},"2024-05-16",69.19,68.32,68.81,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":3102},"2024-05-15",69.03,69.55,67.9,69.1,{"symbol":5,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-05-14",68.2,68.73,67.87,68.64,{"symbol":5,"time":3110,"open":3111,"high":3036,"low":3112,"close":3113},"2024-05-13",68.02,67.08,67.75,{"symbol":5,"time":3115,"open":3116,"high":3117,"low":3118,"close":3119},"2024-05-10",68.84,69.17,68.13,68.4,{"symbol":5,"time":3121,"open":3122,"high":3105,"low":3123,"close":3124},"2024-05-09",66.67,66.65,68.1,{"symbol":5,"time":3126,"open":2966,"high":3067,"low":3127,"close":3128},"2024-05-08",65.18,66.28,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3134},"2024-05-07",66.06,66.35,65.37,65.88,{"symbol":5,"time":3136,"open":3137,"high":3138,"low":2944,"close":3139},"2024-05-06",66,66.46,66.13,{"symbol":5,"time":3141,"open":3142,"high":3143,"low":3144,"close":2933},"2024-05-03",65.38,65.53,64.3,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-05-02",64.06,65.44,63.89,65.12,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2024-05-01",63.91,65.54,63.32,64.24,{"symbol":5,"time":3158,"open":3159,"high":3160,"low":3161,"close":3162},"2024-04-30",64.15,64.78,63.34,63.35,{"symbol":5,"time":3164,"open":3165,"high":2964,"low":3001,"close":3166},"2024-04-29",65.78,65.81,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-04-26",66.95,67.8,65.5,65.52,{"symbol":5,"time":3174,"open":2992,"high":3175,"low":3176,"close":3177},"2024-04-25",65.49,63.26,64.94,{"symbol":5,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-04-24",62.67,63.78,62.55,63.69,{"symbol":5,"time":3185,"open":3186,"high":3187,"low":3188,"close":3189},"2024-04-23",61.85,63.25,61.56,62.92,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-04-22",61.99,62.88,61.6,62.26,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-04-19",63.06,63.95,63.04,63.84,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-04-18",63.38,63.71,62.73,63.47,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-04-17",61.98,63.03,61.87,62.49,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-04-16",60.79,62.27,60.41,61.74,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-04-15",62.07,62.09,60.15,61.43,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-04-12",62.56,64.19,60.8,61.45,{"symbol":5,"time":3233,"open":3234,"high":3210,"low":3235,"close":3236},"2024-04-11",61.78,60.5,61.67,{"symbol":5,"time":3238,"open":3239,"high":3240,"low":3241,"close":3242},"2024-04-10",60.75,61.63,60.37,61.26,{"symbol":5,"time":3244,"open":3245,"high":3246,"low":3247,"close":3248},"2024-04-09",62.4,62.69,61.79,62.21,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-04-08",62.54,62.77,60.77,61.15,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-04-05",60.42,62.48,60.32,62,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-04-04",61.46,61.57,60.31,60.59,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-04-03",60.55,61.89,60.51,61.72,{"symbol":5,"time":3274,"open":3275,"high":3247,"low":3276,"close":3230},"2024-04-02",61.64,60.43,{"symbol":5,"time":3278,"open":3239,"high":3279,"low":3280,"close":3281},"2024-04-01",61.58,60.28,61.3,{"symbol":5,"time":3283,"open":3284,"high":3285,"low":3286,"close":3287},"2024-03-28",58.39,59.77,58.18,59.65,{"symbol":5,"time":3289,"open":3290,"high":3291,"low":3292,"close":3293},"2024-03-27",56.3,57.88,56.19,57.85,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3299},"2024-03-26",56.71,56.89,56.05,56.06,{"symbol":5,"time":3301,"open":3298,"high":3302,"low":3303,"close":3304},"2024-03-25",56.93,55.98,56.01,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3309},"2024-03-22",55.97,56.54,55.64,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-03-21",56.5,57.16,56.11,56.39,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-03-20",54.13,56.36,54.02,55.92,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-03-19",54.92,55.16,54.27,54.37,{"symbol":5,"time":3329,"open":3330,"high":3331,"low":3332,"close":3333},"2024-03-18",55.7,55.79,54.91,55.3,{"symbol":5,"time":3335,"open":3336,"high":3299,"low":3337,"close":3338},"2024-03-15",55.41,55.06,55.94,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-03-14",55.57,56.1,55.13,55.62,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-03-13",55.52,57.08,55.43,56.22,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-03-12",54.63,55.42,54.03,55.33,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3361,"close":3309},"2024-03-11",54.43,55.76,54.31,{"symbol":5,"time":3363,"open":3364,"high":3324,"low":3365,"close":3366},"2024-03-08",54.68,53.94,54.51,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-03-07",54.24,54.54,53.8,54.29,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-03-06",53.31,54.14,53.11,53.66,{"symbol":5,"time":3380,"open":3381,"high":3382,"low":3383,"close":3384},"2024-03-05",52.64,53.61,52.6,52.77,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2024-03-04",50.27,52.01,50.08,51.96,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3396},"2024-03-01",48.55,49.78,47.73,49.62,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3401,"close":3402},"2024-02-29",48.51,48.66,47.99,48.06,{"symbol":5,"time":3404,"open":3405,"high":3406,"low":3407,"close":3408},"2024-02-28",47.94,48.22,47.77,48.02,{"symbol":5,"time":3410,"open":3411,"high":3412,"low":3413,"close":3414},"2024-02-27",49.04,49.11,48.16,48.2,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-02-26",49,49.16,48.56,48.88,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3413,"close":3425},"2024-02-23",48.25,49.84,49.63,{"symbol":5,"time":3427,"open":3428,"high":3429,"low":3430,"close":3413},"2024-02-22",48.33,48.82,48.15,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3436},"2024-02-21",48.74,48.8,48.09,48.76,{"symbol":5,"time":3438,"open":3439,"high":3440,"low":3441,"close":3442},"2024-02-20",48.1,48.69,48,48.62,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":3448},"2024-02-16",47.31,48.4,46.63,47.8,{"symbol":5,"time":3450,"open":3451,"high":3452,"low":3453,"close":3454},"2024-02-15",45.92,46.96,45.75,46.64,{"symbol":5,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-02-14",45.05,45.31,44.37,45.3,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2024-02-13",45.94,45.95,44.57,44.98,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-02-12",46.55,47.19,46.44,46.91,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-02-09",47.33,47.5,46.01,46.62,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-02-08",47.05,47.42,46.82,47.17,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3476},"2024-02-07",47.66,47.89,47.29,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3475,"close":3494},"2024-02-06",47.74,48.17,47.79,{"symbol":5,"time":3496,"open":3497,"high":3441,"low":3475,"close":3498},"2024-02-05",47.75,47.48,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3442},"2024-02-02",49.32,49.58,47.82,{"symbol":5,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-02-01",49.64,51.07,49.49,50.61,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3418},"2024-01-31",49.67,50.54,48.99,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-01-30",50.22,50.36,49.22,49.5,{"symbol":5,"time":3522,"open":3523,"high":3524,"low":3525,"close":3526},"2024-01-29",49.83,49.95,48.91,49.92,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2024-01-26",50.02,50.19,49.35,49.38,{"symbol":5,"time":3534,"open":3532,"high":3535,"low":3536,"close":3537},"2024-01-25",50.14,49.23,49.77,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-01-24",51.45,51.63,48.94,48.95,{"symbol":5,"time":3545,"open":3546,"high":3513,"low":3547,"close":3548},"2024-01-23",49.79,49.47,50.47,{"symbol":5,"time":3550,"open":3551,"high":3552,"low":3553,"close":3554},"2024-01-22",48.85,49.4,48.5,49.36,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3420,"close":3559},"2024-01-19",49.29,49.74,49.34,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-01-18",49.18,49.27,48.73,49.15,{"symbol":5,"time":3567,"open":3552,"high":3537,"low":3568,"close":3569},"2024-01-17",48.68,48.98,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":3574,"close":3575},"2024-01-16",51.71,51.75,50.1,50.2,{"symbol":5,"time":3577,"open":3578,"high":3579,"low":3580,"close":3581},"2024-01-12",52.92,53.77,52.33,52.57,{"symbol":5,"time":3583,"open":3584,"high":3585,"low":3586,"close":3541},"2024-01-11",52.15,52.5,50.92,{"symbol":5,"time":3588,"open":3541,"high":3589,"low":3590,"close":3591},"2024-01-10",52.08,51.17,52.06,{"symbol":5,"time":3593,"open":3383,"high":3383,"low":3594,"close":3595},"2024-01-09",51.51,51.57,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3572,"close":3600},"2024-01-08",51.9,52.73,52.46,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3605,"close":3606},"2024-01-05",52.42,53.71,52.17,52.63,{"symbol":5,"time":3608,"open":3609,"high":3610,"low":3390,"close":3611},"2024-01-04",52.52,52.86,52.58,{"symbol":5,"time":3613,"open":3614,"high":3615,"low":3616,"close":3617},"2024-01-03",52.75,53.04,52.18,52.56,{"symbol":5,"time":3619,"open":3620,"high":3621,"low":3622,"close":3623},"2024-01-02",54.58,55.1,53.92,54.05,{"symbol":5,"time":3625,"open":3626,"high":3621,"low":3376,"close":3627},"2023-12-29",54.79,54.85,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3332,"close":3632},"2023-12-28",55.74,56.13,54.98,{"symbol":5,"time":3634,"open":3349,"high":3635,"low":3636,"close":3637},"2023-12-27",56.29,55.4,56.04,{"symbol":5,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2023-12-26",55.5,55.78,55.07,55.44,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3333},"2023-12-22",55.89,56.43,55.23,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3353},"2023-12-21",55.05,55.38,54.34,{"symbol":5,"time":3655,"open":3643,"high":3656,"low":3657,"close":3658},"2023-12-20",55.58,54.06,54.07,{"symbol":5,"time":3660,"open":3661,"high":3662,"low":3663,"close":3643},"2023-12-19",54.7,55.96,54.55,{"symbol":5,"time":3665,"open":3666,"high":3667,"low":3668,"close":3669},"2023-12-18",54.28,54.6,53.7,54.47,{"symbol":5,"time":3671,"open":3653,"high":3672,"low":3365,"close":3673},"2023-12-15",54.59,54.01,{"symbol":5,"time":3675,"open":3326,"high":3676,"low":3677,"close":3678},"2023-12-14",55.83,54.1,54.53,{"symbol":5,"time":3680,"open":3681,"high":3382,"low":3529,"close":3682},"2023-12-13",50.39,53.56,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2023-12-12",51.24,51.29,50.09,50.3,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-12-11",50.59,51.27,49.96,51.16,{"symbol":5,"time":3696,"open":3594,"high":3697,"low":3698,"close":3685},"2023-12-08",52.29,50.96,{"symbol":5,"time":3700,"open":3701,"high":3701,"low":3580,"close":3702},"2023-12-07",53.25,52.51,{"symbol":5,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2023-12-06",53.21,53.68,52.74,52.93,{"symbol":5,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2023-12-05",53.1,53.35,52.36,52.9,{"symbol":5,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2023-12-04",53.5,53.89,52.95,53.51,{"symbol":5,"time":3722,"open":3723,"high":3661,"low":3724,"close":3725},"2023-12-01",53.67,53.44,54.39,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3668},"2023-11-30",52.7,53.75,52.16,{"symbol":5,"time":3732,"open":3733,"high":3733,"low":3734,"close":3735},"2023-11-29",53.69,52.65,53.41,{"symbol":5,"time":3737,"open":3738,"high":3739,"low":3738,"close":3735},"2023-11-28",51.15,53.42,{"symbol":5,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-11-27",50.57,50.97,50.17,50.79,{"symbol":5,"time":3747,"open":3748,"high":3749,"low":3502,"close":3750},"2023-11-24",49.65,50.15,49.82,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3502},"2023-11-22",49.75,49.99,49.25,{"symbol":5,"time":3757,"open":3508,"high":3518,"low":3559,"close":3758},"2023-11-21",49.53,{"symbol":5,"time":3760,"open":3761,"high":3434,"low":3488,"close":3762},"2023-11-20",47.9,48.59,{"symbol":5,"time":3764,"open":3765,"high":3557,"low":3766,"close":3767},"2023-11-17",49.19,48.28,48.38,{"symbol":5,"time":3769,"open":3414,"high":3508,"low":3770,"close":3771},"2023-11-16",48.08,48.71,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-11-15",47.96,48.44,47.54,47.81,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-11-14",47.71,48.41,47.43,48.23,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2023-11-13",46.8,47.39,46.49,46.67,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2023-11-10",46.9,47.13,46.58,47.06,{"symbol":5,"time":3797,"open":3798,"high":3414,"low":3799,"close":3445},"2023-11-09",47.09,46.53,{"symbol":5,"time":3801,"open":3802,"high":3493,"low":3803,"close":3804},"2023-11-08",47.76,46.69,46.92,{"symbol":5,"time":3806,"open":3807,"high":3442,"low":3475,"close":3493},"2023-11-07",48.43,{"symbol":5,"time":3809,"open":3417,"high":3506,"low":3417,"close":3418},"2023-11-06",{"symbol":5,"time":3811,"open":3812,"high":3558,"low":3783,"close":3813},"2023-11-03",48.46,49.46,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3472,"close":3818},"2023-11-02",47.68,47.7,47.59,{"symbol":5,"time":3820,"open":3821,"high":3822,"low":3823,"close":3824},"2023-11-01",47.15,47.56,46.42,47.01,{"symbol":5,"time":3826,"open":3827,"high":3407,"low":3828,"close":3472},"2023-10-31",47.41,46.37,{"symbol":5,"time":3830,"open":3831,"high":3565,"low":3787,"close":3832},"2023-10-30",48.79,47.62,{"symbol":5,"time":3834,"open":3835,"high":3836,"low":3837,"close":3831},"2023-10-27",47.6,48.84,47.04,{"symbol":5,"time":3839,"open":3840,"high":3569,"low":3841,"close":3842},"2023-10-26",48.77,46.47,47.4,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3434,"close":3847},"2023-10-25",49.3,50.13,48.81,{"symbol":5,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-10-24",48.89,49.7,48.78,49.44,{"symbol":5,"time":3855,"open":3501,"high":3526,"low":3414,"close":3856},"2023-10-23",49.39,{"symbol":5,"time":3858,"open":3859,"high":3860,"low":3851,"close":3861},"2023-10-20",49.76,50.68,49.8,{"symbol":5,"time":3863,"open":3864,"high":3865,"low":3429,"close":3396},"2023-10-19",49.24,49.86,{"symbol":5,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-10-18",50.12,50.45,49.12,49.28,{"symbol":5,"time":3873,"open":3414,"high":3856,"low":3439,"close":3501},"2023-10-17",{"symbol":5,"time":3875,"open":3876,"high":3877,"low":3878,"close":3879},"2023-10-16",48.3,48.65,47.92,48.19,{"symbol":5,"time":3881,"open":3882,"high":3883,"low":3884,"close":3885},"2023-10-13",48.31,48.93,47.63,48.6,{"symbol":5,"time":3887,"open":3888,"high":3497,"low":3794,"close":3889},"2023-10-12",47.55,46.74,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3888},"2023-10-11",47.3,47.65,46.77,{"symbol":5,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-10-10",46.34,46.83,45.83,46.75,{"symbol":5,"time":3902,"open":3903,"high":3788,"low":3904,"close":3897},"2023-10-09",45.91,45.72,{"symbol":5,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-10-06",44.66,45.35,44.22,45.1,{"symbol":5,"time":3912,"open":3913,"high":3459,"low":3914,"close":3915},"2023-10-05",43.36,43.29,44.36,{"symbol":5,"time":3917,"open":3915,"high":3918,"low":3919,"close":3920},"2023-10-04",44.4,43.22,43.39,{"symbol":5,"time":3922,"open":3923,"high":3924,"low":3925,"close":3926},"2023-10-03",43.65,44.45,43.25,44.25,{"symbol":5,"time":3928,"open":3929,"high":3907,"low":3930,"close":3931},"2023-10-02",44.59,43.46,43.79,{"symbol":5,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-09-29",46.3,46.45,45.01,45.45,{"symbol":5,"time":3939,"open":3458,"high":3940,"low":3941,"close":3942},"2023-09-28",45.64,44.93,45.59,{"symbol":5,"time":3944,"open":3786,"high":3786,"low":3945,"close":3946},"2023-09-27",44.71,45.18,{"symbol":5,"time":3948,"open":3949,"high":3950,"low":3951,"close":3824},"2023-09-26",48.18,48.36,47,{"symbol":5,"time":3953,"open":3954,"high":3569,"low":3949,"close":3955},"2023-09-25",48.87,48.58,{"symbol":5,"time":3957,"open":3396,"high":3958,"low":3831,"close":3959},"2023-09-22",49.9,49.05,{"symbol":5,"time":3961,"open":3565,"high":3962,"low":3551,"close":3963},"2023-09-21",49.56,49.08,{"symbol":5,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-09-20",49.55,50.84,49.45,50.24,{"symbol":5,"time":3971,"open":3972,"high":3754,"low":3883,"close":3845},"2023-09-19",49.91,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3542,"close":3546},"2023-09-18",49.13,49.87,{"symbol":5,"time":3978,"open":3399,"high":3563,"low":3767,"close":3963},"2023-09-15",{"symbol":5,"time":3980,"open":3445,"high":3981,"low":3445,"close":3435},"2023-09-14",48.45,{"symbol":5,"time":3983,"open":3984,"high":3430,"low":3985,"close":3986},"2023-09-13",48.01,47.26,47.34,{"symbol":5,"time":3988,"open":3818,"high":3989,"low":3827,"close":3990},"2023-09-12",48.27,47.93,{"symbol":5,"time":3992,"open":3401,"high":3783,"low":3993,"close":3994},"2023-09-11",47.57,48.04,{"symbol":5,"time":3996,"open":3997,"high":3998,"low":3999,"close":4000},"2023-09-08",47.22,47.97,47.11,47.37,{"symbol":5,"time":4002,"open":3804,"high":4003,"low":4004,"close":3821},"2023-09-07",47.45,46.79,{"symbol":5,"time":4006,"open":3999,"high":4007,"low":3454,"close":3481},"2023-09-06",47.52,{"symbol":5,"time":4009,"open":3835,"high":3882,"low":4010,"close":4011},"2023-09-05",46.84,47.27,{"symbol":5,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-09-01",49.14,49.2,48.11,48.13,{"symbol":5,"time":4019,"open":4020,"high":3963,"low":4021,"close":3399},"2023-08-31",48.72,47.98,{"symbol":5,"time":4023,"open":3520,"high":4024,"low":3569,"close":4014},"2023-08-30",49.85,{"symbol":5,"time":4026,"open":3439,"high":3765,"low":3435,"close":4027},"2023-08-29",49.06,{"symbol":5,"time":4029,"open":3893,"high":4030,"low":3476,"close":4031},"2023-08-28",48.53,48.37,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4036,"close":3445},"2023-08-25",47.84,48.32,46.78,{"symbol":5,"time":4038,"open":4039,"high":3413,"low":3470,"close":4034},"2023-08-24",47.49,{"symbol":5,"time":4041,"open":3470,"high":4042,"low":4043,"close":3761},"2023-08-23",48.35,47.08,{"symbol":5,"time":4045,"open":4046,"high":3472,"low":4047,"close":4048},"2023-08-22",46.89,46.43,46.81,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":3794},"2023-08-21",46.48,46.7,45.84,{"symbol":5,"time":4055,"open":3934,"high":3823,"low":4056,"close":4057},"2023-08-18",45.81,46.22,{"symbol":5,"time":4059,"open":4060,"high":3788,"low":4061,"close":3841},"2023-08-17",46.12,45.89,{"symbol":5,"time":4063,"open":4064,"high":3804,"low":4065,"close":4066},"2023-08-16",46.6,45.79,45.93,{"symbol":5,"time":4068,"open":3878,"high":4069,"low":3900,"close":4070},"2023-08-15",48.05,46.88,{"symbol":5,"time":4072,"open":3807,"high":4073,"low":3984,"close":4074},"2023-08-14",48.67,48.12,{"symbol":5,"time":4076,"open":3949,"high":3870,"low":4017,"close":3959},"2023-08-11",{"symbol":5,"time":4078,"open":3543,"high":4015,"low":3879,"close":3781},"2023-08-10",{"symbol":5,"time":4080,"open":4081,"high":3877,"low":4082,"close":3807},"2023-08-09",48.49,47.95,{"symbol":5,"time":4084,"open":4085,"high":3428,"low":3835,"close":3414},"2023-08-08",47.85,{"symbol":5,"time":4087,"open":3419,"high":3568,"low":3402,"close":4088},"2023-08-07",48.47,{"symbol":5,"time":4090,"open":3847,"high":3547,"low":3812,"close":3419},"2023-08-04",{"symbol":5,"time":4092,"open":3877,"high":3569,"low":4082,"close":4042},"2023-08-03",[4094,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4194,4199,4204,4209,4214,4218,4222,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4277,4281,4286,4291,4295,4300,4305,4309,4314,4319,4324,4329,4334,4339,4344,4348,4353,4358,4363,4367,4371,4376,4381,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4449,4454,4459,4464,4469,4474,4479,4484,4489,4494,4499,4504,4509,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4614,4619,4624,4629,4634,4639,4644,4649,4654,4659,4664,4668,4673,4678,4683,4688,4693,4698,4703,4707,4712,4716,4721,4726,4731,4736,4741,4746,4750,4753,4758,4763,4767,4771,4774,4778,4782,4787,4790,4795,4800,4805,4810,4814,4819,4824,4828,4832,4836,4841,4846,4851,4855,4860,4864,4869,4874,4879,4884,4889,4893,4898,4903,4908,4913,4918,4923,4928,4933,4937,4941,4946,4949,4954,4959,4964,4969,4973,4975,4979,4984,4989,4993,4998,5002,5007,5012,5017,5020,5025,5030,5035,5040,5043,5048,5053,5058,5062,5067,5071,5076,5080,5085,5090,5095,5100,5105,5110,5115,5119,5123,5127,5132,5137,5142,5147,5152,5157,5162,5167,5172,5176,5181,5186,5191,5196,5200,5204,5209,5214,5219,5224,5229,5234,5239,5244,5249,5254,5259,5264,5269,5274,5279,5284,5289,5294,5299,5303,5308,5313,5318,5323,5327,5331,5334,5339,5344,5349,5354,5359,5364,5369],{"symbol":4095,"time":17,"open":4096,"high":4097,"low":4098,"close":4099},"SPY",744.68,748.9,737.68,747.03,{"symbol":4095,"time":23,"open":4101,"high":4102,"low":4103,"close":4104},736.05,742.45,734.59,741.69,{"symbol":4095,"time":29,"open":4106,"high":4107,"low":4108,"close":4109},739.97,742.68,729.1,729.46,{"symbol":4095,"time":35,"open":4111,"high":4112,"low":4113,"close":4114},739.19,742.79,735.98,740.86,{"symbol":4095,"time":41,"open":4116,"high":4117,"low":4118,"close":4119},744.91,745.53,735.87,739.09,{"symbol":4095,"time":47,"open":4121,"high":4122,"low":4123,"close":4124},738.51,743.72,737.29,738.93,{"symbol":4095,"time":53,"open":4126,"high":4127,"low":4128,"close":4129},739.37,742.56,735.21,738.18,{"symbol":4095,"time":59,"open":4131,"high":4132,"low":4133,"close":4134},746.62,750.02,746.37,747.41,{"symbol":4095,"time":64,"open":4136,"high":4137,"low":4138,"close":4139},746.29,749.04,744.18,748.28,{"symbol":4095,"time":70,"open":4141,"high":4142,"low":4143,"close":4144},747.06,748.73,741.51,742.09,{"symbol":4095,"time":76,"open":4146,"high":4147,"low":4148,"close":4149},742.08,747.29,740.8,743.29,{"symbol":4095,"time":82,"open":4151,"high":4152,"low":4153,"close":4154},752.76,754.57,747.88,750.72,{"symbol":4095,"time":88,"open":4156,"high":4157,"low":4158,"close":4159},754.24,755.58,750.2,754.81,{"symbol":4095,"time":94,"open":4161,"high":4162,"low":4163,"close":4164},750.91,753.34,748.66,751.83,{"symbol":4095,"time":100,"open":4166,"high":4167,"low":4168,"close":4169},752.47,753.91,748,749.17,{"symbol":4095,"time":106,"open":4171,"high":4172,"low":4173,"close":4174},752.05,755.42,748.1,754.95,{"symbol":4095,"time":111,"open":4176,"high":4177,"low":4178,"close":4179},747.35,751.97,745.59,751.71,{"symbol":4095,"time":116,"open":4181,"high":4182,"low":4183,"close":4184},743.16,746.15,739.51,745.4,{"symbol":4095,"time":122,"open":4186,"high":4187,"low":4188,"close":4189},750.22,750.96,745.21,747.71,{"symbol":4095,"time":128,"open":4191,"high":4192,"low":4134,"close":4193},748.74,752.41,751.28,{"symbol":4095,"time":134,"open":4195,"high":4196,"low":4197,"close":4198},747.4,751.31,740.03,744.78,{"symbol":4095,"time":140,"open":4200,"high":4201,"low":4202,"close":4203},745,749.44,742.38,745.76,{"symbol":4095,"time":146,"open":4205,"high":4206,"low":4207,"close":4208},741.29,748.02,740.89,746.77,{"symbol":4095,"time":151,"open":4210,"high":4211,"low":4212,"close":4213},736.53,741.56,732.09,741,{"symbol":4095,"time":157,"open":4215,"high":4210,"low":4216,"close":4217},728.95,716.58,728.99,{"symbol":4095,"time":162,"open":4219,"high":4126,"low":4220,"close":4221},738.91,729.6,734.3,{"symbol":4095,"time":168,"open":4223,"high":4224,"low":4225,"close":4226},735.17,739.95,730.84,733.24,{"symbol":4095,"time":174,"open":4228,"high":4229,"low":4230,"close":4231},733.81,739.63,732.3,733.58,{"symbol":4095,"time":180,"open":4233,"high":4234,"low":4235,"close":4236},747.7,750.18,743.13,744.39,{"symbol":4095,"time":186,"open":4238,"high":4239,"low":4240,"close":4241},747.76,748.23,743.86,746.74,{"symbol":4095,"time":192,"open":4243,"high":4244,"low":4245,"close":4246},751.29,752.15,739.22,740.96,{"symbol":4095,"time":198,"open":4248,"high":4249,"low":4250,"close":4251},754.55,755.44,749.88,750.33,{"symbol":4095,"time":204,"open":4253,"high":4254,"low":4255,"close":4256},751.85,756.68,751.76,754.83,{"symbol":4095,"time":210,"open":4258,"high":4259,"low":4260,"close":4261},740.71,744.44,735.03,741.75,{"symbol":4095,"time":216,"open":4263,"high":4264,"low":4265,"close":4266},728.76,740,724.41,737.76,{"symbol":4095,"time":222,"open":4268,"high":4269,"low":4270,"close":4271},733.39,738.38,725.33,725.43,{"symbol":4095,"time":228,"open":4273,"high":4274,"low":4275,"close":4276},743.63,746.9,722.59,737.05,{"symbol":4095,"time":234,"open":4278,"high":4279,"low":4280,"close":4245},743.36,745.34,738.19,{"symbol":4095,"time":240,"open":4282,"high":4283,"low":4284,"close":4285},752.31,752.82,735.53,737.55,{"symbol":4095,"time":246,"open":4287,"high":4288,"low":4289,"close":4290},752.1,758.31,751.47,757.09,{"symbol":4095,"time":252,"open":4292,"high":4293,"low":4294,"close":4156},758.15,758.8,753.57,{"symbol":4095,"time":257,"open":4296,"high":4297,"low":4298,"close":4299},757.03,760.4,756.75,759.57,{"symbol":4095,"time":263,"open":4301,"high":4302,"low":4303,"close":4304},755.36,760.28,754.69,758.54,{"symbol":4095,"time":269,"open":4306,"high":4307,"low":4303,"close":4308},755.9,758.08,756.48,{"symbol":4095,"time":275,"open":4310,"high":4311,"low":4312,"close":4313},750.25,755.15,749.23,754.6,{"symbol":4095,"time":281,"open":4315,"high":4316,"low":4317,"close":4318},750.88,751.38,748.22,750.46,{"symbol":4095,"time":287,"open":4320,"high":4321,"low":4322,"close":4323},750.01,752.13,748.37,750.59,{"symbol":4095,"time":293,"open":4325,"high":4326,"low":4327,"close":4328},746.24,748.94,744.48,745.64,{"symbol":4095,"time":298,"open":4330,"high":4331,"low":4332,"close":4333},738.64,744.87,737.03,742.72,{"symbol":4095,"time":304,"open":4335,"high":4336,"low":4337,"close":4338},735.71,741.87,733.89,741.25,{"symbol":4095,"time":309,"open":4340,"high":4341,"low":4342,"close":4343},734.78,737.65,731.53,733.73,{"symbol":4095,"time":315,"open":4345,"high":4346,"low":4268,"close":4347},739.83,741.42,738.65,{"symbol":4095,"time":321,"open":4349,"high":4350,"low":4351,"close":4352},741.79,743.46,737.96,739.17,{"symbol":4095,"time":326,"open":4354,"high":4355,"low":4356,"close":4357},743.65,749.53,743.56,748.17,{"symbol":4095,"time":332,"open":4359,"high":4360,"low":4361,"close":4362},738.47,743.91,735.47,742.31,{"symbol":4095,"time":338,"open":4364,"high":4365,"low":4366,"close":4129},736.89,738.84,731.83,{"symbol":4095,"time":344,"open":4368,"high":4369,"low":4368,"close":4370},736.45,740.79,739.3,{"symbol":4095,"time":350,"open":4372,"high":4373,"low":4374,"close":4375},734.93,738.08,734.57,737.62,{"symbol":4095,"time":356,"open":4377,"high":4378,"low":4379,"close":4380},735.05,736.13,729.75,731.58,{"symbol":4095,"time":361,"open":4382,"high":4103,"low":4383,"close":4384},728.16,727.82,733.83,{"symbol":4095,"time":367,"open":4386,"high":4387,"low":4388,"close":4389},721.77,725.04,721.49,723.77,{"symbol":4095,"time":373,"open":4391,"high":4392,"low":4393,"close":4394},720.07,722.12,714.99,718.01,{"symbol":4095,"time":379,"open":4396,"high":4397,"low":4398,"close":4399},721.25,724.87,720.47,720.65,{"symbol":4095,"time":385,"open":4401,"high":4402,"low":4403,"close":4404},714.63,719.79,710.45,718.66,{"symbol":4095,"time":391,"open":4406,"high":4407,"low":4408,"close":4409},711,712.2,708.37,711.58,{"symbol":4095,"time":396,"open":4411,"high":4412,"low":4413,"close":4414},711.82,712.88,709.25,711.69,{"symbol":4095,"time":402,"open":4416,"high":4417,"low":4418,"close":4419},713.17,715.63,712.3,715.17,{"symbol":4095,"time":408,"open":4421,"high":4422,"low":4423,"close":4424},710.75,714.47,709.01,713.94,{"symbol":4095,"time":414,"open":4426,"high":4427,"low":4428,"close":4429},709.5,712.36,702.28,708.45,{"symbol":4095,"time":420,"open":4431,"high":4432,"low":4433,"close":4434},709.15,711.45,708.22,711.21,{"symbol":4095,"time":426,"open":4436,"high":4437,"low":4438,"close":4439},710.28,711.28,702.64,704.08,{"symbol":4095,"time":432,"open":4441,"high":4442,"low":4443,"close":4444},708.78,709.91,706.14,708.72,{"symbol":4095,"time":438,"open":4443,"high":4446,"low":4447,"close":4448},712.39,705.76,710.14,{"symbol":4095,"time":443,"open":4450,"high":4451,"low":4452,"close":4453},701.06,702.78,698.53,701.66,{"symbol":4095,"time":449,"open":4455,"high":4456,"low":4457,"close":4458},695.26,700.28,694.2,699.94,{"symbol":4095,"time":455,"open":4460,"high":4461,"low":4462,"close":4463},687.69,694.58,687.66,694.46,{"symbol":4095,"time":461,"open":4465,"high":4466,"low":4467,"close":4468},677.41,686.3,676.58,686.1,{"symbol":4095,"time":467,"open":4470,"high":4471,"low":4472,"close":4473},681.32,682.03,678.45,679.46,{"symbol":4095,"time":473,"open":4475,"high":4476,"low":4477,"close":4478},674.84,681.16,673.77,679.91,{"symbol":4095,"time":479,"open":4480,"high":4481,"low":4482,"close":4483},676.39,677.08,671.46,676.01,{"symbol":4095,"time":485,"open":4485,"high":4486,"low":4487,"close":4488},656.65,659.61,651.06,659.22,{"symbol":4095,"time":491,"open":4490,"high":4491,"low":4492,"close":4493},655.86,659.72,655.52,658.93,{"symbol":4095,"time":497,"open":4495,"high":4496,"low":4497,"close":4498},646.42,658.2,645.11,655.83,{"symbol":4095,"time":503,"open":4500,"high":4501,"low":4502,"close":4503},653.9,658.52,653,655.24,{"symbol":4095,"time":509,"open":4505,"high":4506,"low":4507,"close":4508},638.94,651.54,637.98,650.34,{"symbol":4095,"time":515,"open":4510,"high":4511,"low":4512,"close":4513},640.11,640.37,629.28,631.97,{"symbol":4095,"time":521,"open":4515,"high":4516,"low":4517,"close":4518},642.5,642.66,633.11,634.09,{"symbol":4095,"time":526,"open":4520,"high":4521,"low":4522,"close":4523},652.06,654.85,644.82,645.09,{"symbol":4095,"time":531,"open":4525,"high":4526,"low":4527,"close":4528},658.67,660.89,654.24,656.82,{"symbol":4095,"time":537,"open":4530,"high":4531,"low":4532,"close":4533},651.32,657.03,649.88,653.18,{"symbol":4095,"time":543,"open":4535,"high":4536,"low":4537,"close":4538},658.07,662.62,653.94,655.38,{"symbol":4095,"time":549,"open":4540,"high":4541,"low":4542,"close":4543},656.51,656.69,644.72,648.57,{"symbol":4095,"time":554,"open":4545,"high":4546,"low":4547,"close":4548},656.97,662.98,655.17,659.8,{"symbol":4095,"time":560,"open":4550,"high":4551,"low":4552,"close":4553},668.36,669.72,661.19,661.43,{"symbol":4095,"time":566,"open":4555,"high":4556,"low":4557,"close":4558},672.39,674.44,669.7,670.79,{"symbol":4095,"time":572,"open":4560,"high":4561,"low":4562,"close":4563},668.38,672.07,667.12,669.03,{"symbol":4095,"time":578,"open":4565,"high":4566,"low":4567,"close":4568},669.27,672.34,661.36,662.29,{"symbol":4095,"time":583,"open":4570,"high":4571,"low":4572,"close":4573},671.16,671.65,665.87,666.06,{"symbol":4095,"time":589,"open":4575,"high":4576,"low":4577,"close":4578},677.58,680.08,673.34,676.33,{"symbol":4095,"time":595,"open":4580,"high":4581,"low":4582,"close":4583},677.72,683.36,674.76,677.18,{"symbol":4095,"time":601,"open":4585,"high":4586,"low":4587,"close":4588},666.39,679.92,662.39,678.27,{"symbol":4095,"time":607,"open":4590,"high":4591,"low":4592,"close":4593},673.41,676.11,669.76,672.38,{"symbol":4095,"time":613,"open":4595,"high":4596,"low":4597,"close":4598},682.08,685.53,675.61,681.31,{"symbol":4095,"time":619,"open":4600,"high":4601,"low":4602,"close":4603},681.63,687.09,679.62,685.13,{"symbol":4095,"time":625,"open":4605,"high":4606,"low":4607,"close":4608},675.06,682.61,669.66,680.33,{"symbol":4095,"time":630,"open":4610,"high":4611,"low":4612,"close":4613},678.7,688.62,678.02,686.38,{"symbol":4095,"time":636,"open":4615,"high":4616,"low":4617,"close":4618},683.09,686.86,681.64,685.99,{"symbol":4095,"time":642,"open":4620,"high":4621,"low":4622,"close":4623},693.28,693.3,684.35,689.3,{"symbol":4095,"time":648,"open":4625,"high":4626,"low":4627,"close":4628},690.18,693.68,690.1,693.15,{"symbol":4095,"time":653,"open":4630,"high":4631,"low":4632,"close":4633},681.9,688.35,680,687.35,{"symbol":4095,"time":659,"open":4635,"high":4636,"low":4637,"close":4638},687.83,690,680.37,682.39,{"symbol":4095,"time":665,"open":4640,"high":4641,"low":4642,"close":4643},682.32,690.06,681.73,689.43,{"symbol":4095,"time":670,"open":4645,"high":4646,"low":4647,"close":4648},683.84,686.18,681.55,684.48,{"symbol":4095,"time":675,"open":4650,"high":4651,"low":4652,"close":4653},684.02,689.15,682.83,686.29,{"symbol":4095,"time":681,"open":4655,"high":4656,"low":4657,"close":4658},680.14,684.94,675.78,682.85,{"symbol":4095,"time":686,"open":4660,"high":4661,"low":4662,"close":4663},681.69,686.28,677.52,681.75,{"symbol":4095,"time":692,"open":4665,"high":4666,"low":4637,"close":4667},694.24,695.35,681.27,{"symbol":4095,"time":698,"open":4669,"high":4670,"low":4671,"close":4672},696.39,697.14,689.18,691.96,{"symbol":4095,"time":703,"open":4674,"high":4675,"low":4676,"close":4677},694.95,696.54,691.66,692.12,{"symbol":4095,"time":709,"open":4679,"high":4680,"low":4681,"close":4682},689.42,695.87,688.34,693.95,{"symbol":4095,"time":715,"open":4684,"high":4685,"low":4686,"close":4687},681.46,692.31,680.85,690.62,{"symbol":4095,"time":720,"open":4689,"high":4690,"low":4691,"close":4692},680.94,683.69,675.79,677.62,{"symbol":4095,"time":726,"open":4694,"high":4695,"low":4696,"close":4697},690.35,691.45,681.76,686.19,{"symbol":4095,"time":732,"open":4699,"high":4700,"low":4701,"close":4702},696.21,696.96,684.03,689.53,{"symbol":4095,"time":738,"open":4704,"high":4705,"low":4679,"close":4706},689.58,696.93,695.41,{"symbol":4095,"time":744,"open":4708,"high":4709,"low":4710,"close":4711},691.79,694.21,687.12,691.97,{"symbol":4095,"time":750,"open":4669,"high":4713,"low":4714,"close":4715},697.06,684.83,694.04,{"symbol":4095,"time":756,"open":4717,"high":4718,"low":4719,"close":4720},697.05,697.84,693.94,695.42,{"symbol":4095,"time":762,"open":4722,"high":4723,"low":4724,"close":4725},694.18,696.53,693.57,695.49,{"symbol":4095,"time":767,"open":4727,"high":4728,"low":4729,"close":4730},690.49,694.13,689.92,692.73,{"symbol":4095,"time":773,"open":4732,"high":4733,"low":4734,"close":4735},688.15,690.96,687.16,689.23,{"symbol":4095,"time":779,"open":4737,"high":4738,"low":4739,"close":4740},689.85,691.13,686.92,688.98,{"symbol":4095,"time":785,"open":4742,"high":4743,"low":4744,"close":4745},679.65,688.74,678.13,685.4,{"symbol":4095,"time":791,"open":4747,"high":4748,"low":4749,"close":4575},681.49,684.77,676.57,{"symbol":4095,"time":797,"open":4751,"high":4752,"low":4627,"close":4676},693.66,694.25,{"symbol":4095,"time":803,"open":4754,"high":4755,"low":4756,"close":4757},694.57,695.45,691.25,692.24,{"symbol":4095,"time":809,"open":4759,"high":4760,"low":4761,"close":4762},691,691.72,686.04,690.36,{"symbol":4095,"time":814,"open":4725,"high":4764,"low":4765,"close":4766},696.09,691.35,693.77,{"symbol":4095,"time":819,"open":4768,"high":4764,"low":4769,"close":4770},690.68,690.63,695.16,{"symbol":4095,"time":825,"open":4769,"high":4772,"low":4671,"close":4773},695.31,694.07,{"symbol":4095,"time":831,"open":4775,"high":4687,"low":4776,"close":4777},688.82,687.49,689.51,{"symbol":4095,"time":836,"open":4779,"high":4780,"low":4781,"close":4704},692.19,693.96,689.32,{"symbol":4095,"time":841,"open":4783,"high":4784,"low":4785,"close":4786},687.93,692.32,687.78,691.81,{"symbol":4095,"time":847,"open":4788,"high":4643,"low":4613,"close":4789},686.54,687.72,{"symbol":4095,"time":853,"open":4791,"high":4792,"low":4793,"close":4794},685.71,686.87,679.82,683.17,{"symbol":4095,"time":859,"open":4796,"high":4797,"low":4798,"close":4799},687.14,687.36,681.71,681.92,{"symbol":4095,"time":865,"open":4801,"high":4802,"low":4803,"close":4804},687.45,688.56,686.58,687.01,{"symbol":4095,"time":871,"open":4806,"high":4807,"low":4808,"close":4809},687.54,689.2,686.07,687.85,{"symbol":4095,"time":877,"open":4811,"high":4676,"low":4812,"close":4813},690.64,689.27,690.31,{"symbol":4095,"time":882,"open":4815,"high":4816,"low":4817,"close":4818},687.95,690.83,687.8,690.38,{"symbol":4095,"time":888,"open":4820,"high":4821,"low":4822,"close":4823},683.92,688.2,683.87,687.96,{"symbol":4095,"time":893,"open":4825,"high":4826,"low":4827,"close":4714},683.94,685.36,680.59,{"symbol":4095,"time":898,"open":4829,"high":4830,"low":4831,"close":4827},676.59,681.09,676.47,{"symbol":4095,"time":904,"open":4833,"high":4834,"low":4835,"close":4831},677.6,680.74,674.9,{"symbol":4095,"time":910,"open":4837,"high":4838,"low":4839,"close":4840},679.89,680.44,671.2,671.4,{"symbol":4095,"time":915,"open":4842,"high":4843,"low":4844,"close":4845},679.23,681.08,674.98,678.87,{"symbol":4095,"time":921,"open":4847,"high":4848,"low":4849,"close":4850},685.74,685.76,679.25,680.73,{"symbol":4095,"time":926,"open":4852,"high":4853,"low":4854,"close":4696},688.17,688.88,679.17,{"symbol":4095,"time":932,"open":4856,"high":4857,"low":4858,"close":4859},685.14,689.25,682.17,689.17,{"symbol":4095,"time":937,"open":4861,"high":4862,"low":4598,"close":4863},682.56,688.97,687.57,{"symbol":4095,"time":943,"open":4865,"high":4866,"low":4867,"close":4868},683.15,685.39,682.59,683.04,{"symbol":4095,"time":949,"open":4870,"high":4871,"low":4872,"close":4873},686.59,686.64,681.57,683.63,{"symbol":4095,"time":954,"open":4875,"high":4876,"low":4877,"close":4878},685.47,688.39,684.58,685.69,{"symbol":4095,"time":958,"open":4880,"high":4881,"low":4882,"close":4883},685.3,685.37,681.34,684.39,{"symbol":4095,"time":964,"open":4885,"high":4886,"low":4887,"close":4888},680.57,684.91,679.69,683.89,{"symbol":4095,"time":970,"open":4799,"high":4890,"low":4891,"close":4892},683.82,679.33,681.53,{"symbol":4095,"time":976,"open":4894,"high":4895,"low":4896,"close":4897},678.81,682.99,678.74,680.27,{"symbol":4095,"time":981,"open":4899,"high":4900,"low":4901,"close":4902},680.86,683.67,680.5,683.39,{"symbol":4095,"time":986,"open":4904,"high":4905,"low":4906,"close":4907},677.63,681.7,676.72,679.68,{"symbol":4095,"time":992,"open":4909,"high":4910,"low":4911,"close":4912},668.63,676.21,664.48,675.02,{"symbol":4095,"time":997,"open":4914,"high":4915,"low":4916,"close":4917},662.69,670.06,661.59,668.73,{"symbol":4095,"time":1003,"open":4919,"high":4920,"low":4921,"close":4922},655.05,664.55,650.85,659.03,{"symbol":4095,"time":1008,"open":4924,"high":4925,"low":4926,"close":4927},672.91,675.56,651.89,652.53,{"symbol":4095,"time":1013,"open":4929,"high":4930,"low":4931,"close":4932},660.78,667.34,658.75,662.63,{"symbol":4095,"time":1019,"open":4934,"high":4935,"low":4490,"close":4936},662.1,665.12,660.08,{"symbol":4095,"time":1024,"open":4557,"high":4938,"low":4939,"close":4940},673.71,662.17,665.67,{"symbol":4095,"time":1030,"open":4942,"high":4943,"low":4944,"close":4945},665.38,675.66,663.27,671.93,{"symbol":4095,"time":1035,"open":4901,"high":4899,"low":4947,"close":4948},670.52,672.04,{"symbol":4095,"time":1041,"open":4950,"high":4951,"low":4952,"close":4953},684.79,684.96,680.95,683.38,{"symbol":4095,"time":1047,"open":4955,"high":4956,"low":4957,"close":4958},679.95,683.57,678.73,683,{"symbol":4095,"time":1052,"open":4960,"high":4961,"low":4962,"close":4963},677.24,682.18,675.03,681.44,{"symbol":4095,"time":1057,"open":4965,"high":4966,"low":4967,"close":4968},667.91,671.08,661.21,670.97,{"symbol":4095,"time":1062,"open":4831,"high":4970,"low":4971,"close":4972},677.38,668.72,670.31,{"symbol":4095,"time":1068,"open":4844,"high":4899,"low":4974,"close":4575},674.17,{"symbol":4095,"time":1074,"open":4591,"high":4976,"low":4977,"close":4978},679.96,674.58,675.24,{"symbol":4095,"time":1079,"open":4980,"high":4981,"low":4982,"close":4983},685.67,685.8,679.94,683.34,{"symbol":4095,"time":1085,"open":4985,"high":4986,"low":4987,"close":4988},685.04,685.08,679.24,682.06,{"symbol":4095,"time":1090,"open":4990,"high":4991,"low":4992,"close":4992},683.9,685.94,679.83,{"symbol":4095,"time":1096,"open":4994,"high":4995,"low":4996,"close":4997},688.72,689.7,682.87,687.39,{"symbol":4095,"time":1101,"open":4999,"high":5000,"low":4714,"close":5001},687.05,688.91,687.06,{"symbol":4095,"time":1107,"open":5003,"high":5004,"low":5005,"close":5006},682.73,685.54,682.12,685.24,{"symbol":4095,"time":1113,"open":5008,"high":5009,"low":5010,"close":5011},676.46,678.47,675.65,677.25,{"symbol":4095,"time":1118,"open":5013,"high":5014,"low":5015,"close":5016},668.12,672.71,667.8,671.76,{"symbol":4095,"time":1122,"open":5018,"high":5018,"low":5019,"close":5015},672,663.3,{"symbol":4095,"time":1128,"open":5021,"high":5022,"low":5023,"close":5024},671.44,672.99,669.98,671.29,{"symbol":4095,"time":1134,"open":5026,"high":5027,"low":5028,"close":5029},667.32,672.21,667.27,671.3,{"symbol":4095,"time":1139,"open":5031,"high":5032,"low":5033,"close":5034},659.5,665.76,658.14,664.39,{"symbol":4095,"time":1145,"open":5036,"high":5037,"low":5038,"close":5039},666.82,668.71,657.11,660.64,{"symbol":4095,"time":1151,"open":5036,"high":5041,"low":4493,"close":5042},670.23,665.17,{"symbol":4095,"time":1156,"open":5044,"high":5045,"low":5046,"close":5047},657.17,665.83,653.17,662.23,{"symbol":4095,"time":1162,"open":5049,"high":5050,"low":5051,"close":5052},660.65,665.13,659.77,663.04,{"symbol":4095,"time":1165,"open":5054,"high":5055,"low":5056,"close":5057},672.13,673.95,652.84,653.02,{"symbol":4095,"time":1171,"open":5059,"high":5060,"low":5061,"close":4570},673.53,673.94,669.21,{"symbol":4095,"time":1176,"open":5063,"high":5064,"low":5065,"close":5066},670.25,673.21,669.42,673.11,{"symbol":4095,"time":1182,"open":5068,"high":5022,"low":5069,"close":5070},672.54,667.67,669.12,{"symbol":4095,"time":1187,"open":5072,"high":5073,"low":5074,"close":5075},671.62,672.51,669.46,671.61,{"symbol":4095,"time":1192,"open":5077,"high":5078,"low":5079,"close":5061},669.99,672.68,668.16,{"symbol":4095,"time":1198,"open":5081,"high":5082,"low":5083,"close":5084},670.45,670.57,666.78,669.22,{"symbol":4095,"time":1203,"open":5086,"high":5087,"low":5088,"close":5089},663.17,669.37,663.06,668.45,{"symbol":4095,"time":1209,"open":5091,"high":5092,"low":5093,"close":5094},662.93,666.65,661.61,666.18,{"symbol":4095,"time":1215,"open":5096,"high":5097,"low":5098,"close":5099},664.36,665.28,661.86,663.68,{"symbol":4095,"time":1221,"open":5101,"high":5102,"low":5103,"close":5104},659.51,662.37,657.88,661.82,{"symbol":4095,"time":1227,"open":5106,"high":5107,"low":5108,"close":5109},657.94,659.41,654.41,658.05,{"symbol":4095,"time":1233,"open":5111,"high":5112,"low":5113,"close":5114},664.51,664.61,659.67,661.1,{"symbol":4095,"time":1236,"open":5116,"high":4930,"low":5117,"close":5118},666.72,661.98,663.21,{"symbol":4095,"time":1242,"open":5120,"high":5121,"low":4939,"close":5122},662.2,667.29,666.84,{"symbol":4095,"time":1247,"open":5124,"high":4920,"low":5125,"close":5126},662.33,660.37,663.7,{"symbol":4095,"time":1252,"open":5128,"high":5129,"low":5130,"close":5131},661.89,664.89,660.27,662.26,{"symbol":4095,"time":1258,"open":5133,"high":5134,"low":5135,"close":5136},660.01,661.72,654.3,659.18,{"symbol":4095,"time":1264,"open":5138,"high":5139,"low":5140,"close":5141},661.47,661.78,659.21,660,{"symbol":4095,"time":1270,"open":5143,"high":5144,"low":5145,"close":5146},659.64,661.04,659.34,660.91,{"symbol":4095,"time":1274,"open":5148,"high":5149,"low":5150,"close":5151},657.6,659.11,656.9,657.41,{"symbol":4095,"time":1279,"open":5153,"high":5154,"low":5155,"close":5156},654.18,658.33,653.59,657.63,{"symbol":4095,"time":1284,"open":5158,"high":5159,"low":5160,"close":5161},653.62,654.55,650.63,652.21,{"symbol":4095,"time":1289,"open":5163,"high":5164,"low":5165,"close":5166},648.97,650.86,647.22,650.33,{"symbol":4095,"time":1294,"open":5168,"high":5169,"low":5170,"close":5171},648.62,649.84,647.23,648.83,{"symbol":4095,"time":1300,"open":5173,"high":5161,"low":5174,"close":5175},651.48,643.33,647.24,{"symbol":4095,"time":1305,"open":5177,"high":5178,"low":5179,"close":5180},644.42,649.15,643.51,649.12,{"symbol":4095,"time":1311,"open":5182,"high":5183,"low":5184,"close":5185},642.67,644.21,640.46,643.74,{"symbol":4095,"time":1317,"open":5187,"high":5188,"low":5189,"close":5190},637.5,640.49,634.92,640.27,{"symbol":4095,"time":1322,"open":5192,"high":5193,"low":5194,"close":5195},647.47,647.84,643.14,645.05,{"symbol":4095,"time":1327,"open":5175,"high":5197,"low":5198,"close":5199},649.48,645.34,648.92,{"symbol":4095,"time":1333,"open":5201,"high":5202,"low":5177,"close":5203},644.57,647.37,646.63,{"symbol":4095,"time":1339,"open":5205,"high":5206,"low":5207,"close":5208},642.2,645.51,641.57,645.16,{"symbol":4095,"time":1344,"open":5210,"high":5211,"low":5212,"close":5213},644.04,645.29,642.35,642.47,{"symbol":4095,"time":1350,"open":5215,"high":5216,"low":5217,"close":5218},637.76,646.5,637.25,645.31,{"symbol":4095,"time":1356,"open":5220,"high":5221,"low":5222,"close":5223},636.28,637.97,633.81,635.55,{"symbol":4095,"time":1361,"open":5225,"high":5226,"low":5227,"close":5228},639.4,639.66,632.95,638.11,{"symbol":4095,"time":1367,"open":5230,"high":5231,"low":5232,"close":5233},643.12,644.11,638.48,639.81,{"symbol":4095,"time":1373,"open":5235,"high":5236,"low":5237,"close":5238},642.86,644,642.18,643.3,{"symbol":4095,"time":1379,"open":5240,"high":5241,"low":5242,"close":5243},645.99,646.09,642.52,643.44,{"symbol":4095,"time":1385,"open":5245,"high":5246,"low":5247,"close":5248},642.79,645.62,642.34,644.95,{"symbol":4095,"time":1391,"open":5250,"high":5251,"low":5252,"close":5253},644.91,646.19,642.68,644.89,{"symbol":4095,"time":1397,"open":5255,"high":5256,"low":5257,"close":5258},638.29,642.85,636.79,642.69,{"symbol":4095,"time":1402,"open":5260,"high":5261,"low":5262,"close":5263},637.46,638.95,634.66,635.92,{"symbol":4095,"time":1408,"open":5265,"high":5266,"low":5267,"close":5268},634.06,637.65,633.74,637.18,{"symbol":4095,"time":1414,"open":5270,"high":5271,"low":5272,"close":5273},636.24,636.98,629.11,632.25,{"symbol":4095,"time":1420,"open":5275,"high":5276,"low":5277,"close":5278},629.05,633.44,628.13,632.78,{"symbol":4095,"time":1426,"open":5280,"high":5281,"low":5282,"close":5283},631.79,632.61,627.04,627.97,{"symbol":4095,"time":1432,"open":5285,"high":5286,"low":5287,"close":5288},625.67,631.22,625.58,631.17,{"symbol":4095,"time":1438,"open":5290,"high":5291,"low":5292,"close":5293},626.3,626.34,619.29,621.72,{"symbol":4095,"time":1444,"open":5295,"high":5296,"low":5297,"close":5298},639.46,639.85,630.77,632.08,{"symbol":4095,"time":1450,"open":5263,"high":5300,"low":5301,"close":5302},637.68,631.54,634.46,{"symbol":4095,"time":1456,"open":5304,"high":5305,"low":5306,"close":5307},638.35,638.67,634.34,635.26,{"symbol":4095,"time":1462,"open":5309,"high":5310,"low":5311,"close":5312},637.48,638.04,635.54,636.94,{"symbol":4095,"time":1468,"open":5314,"high":5315,"low":5316,"close":5317},635.09,637.58,634.84,637.1,{"symbol":4095,"time":1474,"open":5319,"high":5320,"low":5321,"close":5322},634.6,636.15,633.99,634.42,{"symbol":4095,"time":1480,"open":5324,"high":5325,"low":5326,"close":5325},631.55,634.21,629.73,{"symbol":4095,"time":1486,"open":5328,"high":5326,"low":5329,"close":5330},629.1,626.19,628.86,{"symbol":4095,"time":1492,"open":5332,"high":5301,"low":5333,"close":5332},628.77,628.34,{"symbol":4095,"time":1498,"open":5335,"high":5336,"low":5337,"close":5338},629.3,629.47,626.46,627.58,{"symbol":4095,"time":1504,"open":5340,"high":5341,"low":5342,"close":5343},624.4,628.4,624.18,628.04,{"symbol":4095,"time":1510,"open":5345,"high":5346,"low":5347,"close":5348},623.74,624.73,618.05,624.22,{"symbol":4095,"time":1516,"open":5350,"high":5351,"low":5352,"close":5353},627.52,627.86,622.06,622.14,{"symbol":4095,"time":1521,"open":5355,"high":5356,"low":5357,"close":5358},623.16,625.16,621.8,624.81,{"symbol":4095,"time":1526,"open":5360,"high":5361,"low":5362,"close":5363},622.74,624.86,621.53,623.62,{"symbol":4095,"time":1532,"open":5365,"high":5366,"low":5367,"close":5368},624.2,626.87,623.01,625.82,{"symbol":4095,"time":1537,"open":5370,"high":5371,"low":5372,"close":5373},622.77,624.72,620.91,624.06,[5375,5380,5383,5387,5389,5391,5393,5395,5397,5399,5401,5403,5405,5408,5411,5413,5414,5416,5418,5420,5422,5424,5427,5429,5432,5434,5436,5438,5440,5442,5444,5446,5448,5450,5452,5454,5456,5458,5460,5462,5464,5466,5468,5470,5472,5473,5475,5477,5479,5481,5482,5484,5486,5488,5490,5492,5494,5496,5498,5500,5502,5504,5506,5507,5509],{"time":35,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5379},"True","BULLISH","ADX","2026-07-28 00:00:00",{"time":59,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5382},"MACD","2026-07-22 00:00:00",{"time":122,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5386},"False","BEARISH","2026-07-07 00:00:00",{"time":128,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5388},"2026-07-06 00:00:00",{"time":168,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5390},"2026-06-24 00:00:00",{"time":186,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5392},"2026-06-18 00:00:00",{"time":192,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5394},"2026-06-17 00:00:00",{"time":198,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5396},"2026-06-16 00:00:00",{"time":240,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5398},"2026-06-05 00:00:00",{"time":269,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5400},"2026-05-29 00:00:00",{"time":315,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5402},"2026-05-18 00:00:00",{"time":344,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5404},"2026-05-11 00:00:00",{"time":361,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5406,"datetime":5407},"RSI","2026-05-06 00:00:00",{"time":402,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5409,"datetime":5410},"CCI","2026-04-27 00:00:00",{"time":420,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5412},"2026-04-22 00:00:00",{"time":420,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5412},{"time":426,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5406,"datetime":5415},"2026-04-21 00:00:00",{"time":467,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5409,"datetime":5417},"2026-04-10 00:00:00",{"time":479,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5419},"2026-04-08 00:00:00",{"time":503,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5421},"2026-04-01 00:00:00",{"time":521,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5406,"datetime":5423},"2026-03-27 00:00:00",{"time":526,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5425,"datetime":5426},"MA","2026-03-26 00:00:00",{"time":531,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5406,"datetime":5428},"2026-03-25 00:00:00",{"time":560,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5430,"datetime":5431},"BollingerBands","2026-03-18 00:00:00",{"time":578,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5409,"datetime":5433},"2026-03-13 00:00:00",{"time":601,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5435},"2026-03-09 00:00:00",{"time":613,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5437},"2026-03-05 00:00:00",{"time":686,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5439},"2026-02-13 00:00:00",{"time":698,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5441},"2026-02-11 00:00:00",{"time":703,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5443},"2026-02-10 00:00:00",{"time":709,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5445},"2026-02-09 00:00:00",{"time":720,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5447},"2026-02-05 00:00:00",{"time":726,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5449},"2026-02-04 00:00:00",{"time":738,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5451},"2026-02-02 00:00:00",{"time":744,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5453},"2026-01-30 00:00:00",{"time":791,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5455},"2026-01-20 00:00:00",{"time":841,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5457},"2026-01-06 00:00:00",{"time":859,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5459},"2025-12-31 00:00:00",{"time":871,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5406,"datetime":5461},"2025-12-29 00:00:00",{"time":893,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5430,"datetime":5463},"2025-12-22 00:00:00",{"time":898,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5465},"2025-12-19 00:00:00",{"time":949,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5467},"2025-12-08 00:00:00",{"time":964,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5425,"datetime":5469},"2025-12-03 00:00:00",{"time":986,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5409,"datetime":5471},"2025-11-26 00:00:00",{"time":986,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5471},{"time":1003,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5474},"2025-11-21 00:00:00",{"time":1008,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5476},"2025-11-20 00:00:00",{"time":1024,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5425,"datetime":5478},"2025-11-17 00:00:00",{"time":1047,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5480},"2025-11-11 00:00:00",{"time":1047,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5480},{"time":1057,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5483},"2025-11-07 00:00:00",{"time":1062,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5406,"datetime":5485},"2025-11-06 00:00:00",{"time":1107,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5430,"datetime":5487},"2025-10-27 00:00:00",{"time":1122,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5409,"datetime":5489},"2025-10-22 00:00:00",{"time":1128,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5491},"2025-10-21 00:00:00",{"time":1151,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5493},"2025-10-15 00:00:00",{"time":1156,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5495},"2025-10-14 00:00:00",{"time":1171,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5497},"2025-10-09 00:00:00",{"time":1182,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5499},"2025-10-07 00:00:00",{"time":1247,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5501},"2025-09-19 00:00:00",{"time":1258,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5503},"2025-09-17 00:00:00",{"time":1339,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5381,"datetime":5505},"2025-08-26 00:00:00",{"time":1339,"symbol":5,"current_signal":5376,"signal_change":5376,"signal_type":5377,"trading_system":5378,"datetime":5505},{"time":1344,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5378,"datetime":5508},"2025-08-25 00:00:00",{"time":1373,"symbol":5,"current_signal":5384,"signal_change":5376,"signal_type":5385,"trading_system":5381,"datetime":5510},"2025-08-18 00:00:00",[],[],null,1785642987577]