[{"data":1,"prerenderedAt":4078},["ShallowReactive",2],{"company-overview-ASX":3},{"company_profile":4,"ohlc":24,"spy":2682,"trading_signals":3962,"company_actions":4075,"filings_8k":4076,"report_history":4077,"insider_summary":4077,"filings_summary":4077,"financials_summary":4077,"institutional_summary":4077},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"ASX","ASE Technology Holding Co., Ltd. Sponsored ADR","NYSE","XNYS","Technology","Semiconductors",107950,"https://www.aseglobal.com","ASE Technology Holding Co., Ltd. Sponsored ADR represents ownership in ASE Technology Holding Co., Ltd., a leading provider of semiconductor manufacturing services. Through this structure, international investors gain exposure to the company’s operations in integrated circuit assembly and testing without directly holding local Taiwanese shares. ASE Technology Holding Co., Ltd. focuses on advanced IC packaging, including system-in-package and wafer-level packaging, as well as comprehensive testing services that cover front-end engineering, wafer probing, and final device qualification. The company also offers electronic manufacturing services, supporting customers across the global electronics supply chain. Serving major semiconductor and electronics brands worldwide, ASE Technology Holding Co., Ltd. plays an important role in enabling high-performance chips used in consumer devices, computing, communications infrastructure, and industrial applications. Founded in 1984 and headquartered in Kaohsiung, Taiwan, it operates across Asia, the United States, and Europe, helping bridge design and fabrication with reliable back-end manufacturing and testing capabilities.","American Depositary Receipt","Mr. Gilles  Benhamou","No. 26, Jing 3rd Road","Kaohsiung",811,"","Taiwan","886 7 361 7131","2026-08-08 00:00:00","True",[25,31,37,42,48,54,60,66,71,77,83,89,94,100,106,111,117,122,127,132,138,144,150,155,161,167,172,177,183,188,194,200,206,212,217,223,229,235,241,247,253,258,263,269,274,280,284,288,292,298,301,307,313,318,324,330,336,340,344,349,353,357,363,365,370,376,381,387,393,399,404,410,416,422,427,432,437,443,449,455,461,467,472,476,482,488,494,498,504,510,516,522,528,534,540,546,552,558,564,570,576,582,588,594,599,603,609,614,619,624,627,633,639,643,647,650,654,659,663,667,671,676,681,686,692,697,703,707,712,718,722,728,734,738,744,748,752,757,763,769,775,781,787,792,797,802,808,812,817,822,827,832,834,840,844,850,856,862,868,874,879,884,890,895,900,906,911,916,921,926,932,938,942,947,952,956,961,965,969,974,977,982,987,993,999,1005,1011,1017,1023,1029,1034,1039,1043,1048,1052,1057,1059,1063,1067,1071,1075,1080,1083,1088,1091,1096,1102,1108,1114,1120,1126,1131,1137,1143,1149,1155,1161,1167,1172,1176,1181,1186,1190,1194,1200,1205,1209,1212,1216,1221,1226,1230,1232,1236,1239,1243,1245,1248,1251,1254,1256,1259,1262,1268,1274,1279,1284,1290,1295,1299,1301,1307,1311,1316,1322,1326,1331,1335,1338,1341,1343,1346,1349,1351,1357,1359,1361,1363,1367,1372,1376,1381,1386,1390,1394,1398,1401,1405,1409,1414,1417,1421,1423,1427,1429,1433,1435,1437,1440,1442,1444,1446,1450,1454,1456,1458,1460,1463,1465,1467,1470,1472,1475,1477,1480,1484,1487,1490,1496,1501,1505,1509,1513,1515,1518,1521,1524,1526,1529,1531,1534,1536,1538,1542,1547,1552,1558,1564,1568,1572,1576,1581,1585,1590,1595,1600,1604,1610,1616,1621,1627,1633,1638,1642,1647,1652,1657,1663,1668,1672,1677,1682,1684,1688,1691,1695,1697,1700,1702,1704,1707,1709,1712,1716,1719,1721,1724,1726,1729,1731,1733,1735,1738,1740,1742,1746,1750,1753,1758,1762,1765,1769,1772,1775,1777,1779,1782,1785,1787,1789,1791,1793,1795,1797,1799,1801,1803,1807,1811,1813,1816,1818,1820,1822,1824,1826,1828,1832,1835,1837,1839,1841,1843,1845,1847,1849,1851,1853,1855,1857,1859,1861,1863,1865,1867,1869,1871,1873,1875,1877,1879,1881,1883,1885,1887,1889,1891,1893,1895,1898,1900,1903,1905,1907,1909,1911,1913,1915,1917,1919,1921,1923,1925,1927,1929,1931,1933,1935,1937,1939,1941,1943,1945,1948,1950,1953,1955,1957,1959,1961,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981,1983,1985,1987,1989,1991,1993,1995,1997,1999,2001,2005,2008,2010,2013,2016,2019,2021,2023,2025,2027,2029,2031,2033,2035,2037,2039,2041,2043,2045,2047,2049,2053,2057,2060,2064,2067,2069,2071,2073,2075,2077,2079,2082,2084,2087,2089,2092,2096,2099,2105,2110,2114,2119,2125,2130,2134,2138,2141,2143,2146,2149,2152,2154,2156,2158,2160,2165,2169,2172,2174,2176,2178,2180,2183,2186,2188,2190,2193,2195,2197,2200,2202,2204,2206,2208,2210,2212,2216,2218,2220,2222,2224,2226,2228,2230,2233,2235,2237,2239,2241,2243,2245,2247,2249,2251,2253,2255,2257,2259,2261,2263,2266,2268,2270,2272,2274,2276,2278,2281,2283,2285,2287,2290,2293,2295,2297,2299,2301,2303,2305,2307,2309,2311,2313,2315,2317,2319,2321,2323,2325,2327,2329,2331,2333,2335,2337,2339,2341,2343,2345,2347,2349,2351,2353,2355,2357,2359,2361,2363,2366,2369,2371,2374,2377,2380,2382,2384,2386,2388,2390,2393,2395,2398,2403,2406,2409,2412,2414,2416,2419,2422,2425,2428,2430,2432,2434,2436,2438,2440,2443,2445,2448,2450,2453,2455,2457,2459,2462,2464,2466,2469,2471,2473,2475,2478,2480,2484,2486,2488,2490,2492,2494,2497,2499,2501,2503,2507,2511,2516,2520,2522,2526,2528,2534,2540,2545,2550,2554,2559,2564,2568,2573,2577,2579,2583,2587,2589,2592,2594,2597,2600,2603,2605,2607,2609,2611,2613,2616,2619,2623,2628,2631,2634,2636,2638,2640,2643,2645,2648,2651,2654,2656,2658,2660,2663,2665,2668,2671,2675,2679],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-08-24",36.6,36.77,35.78,36.23,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-08-21",36.75,36.94,35.82,36.51,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":36},"2026-08-20",37,37.28,36.33,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-08-19",37.36,37.45,35.42,35.66,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-08-18",37.04,37.18,35.88,36.41,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-08-17",38.95,40.29,38.7,39.91,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-08-14",38.67,39.63,38.14,39.54,{"symbol":5,"time":67,"open":68,"high":69,"low":58,"close":70},"2026-08-13",38.8,40.31,39.64,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-08-12",39.5,39.77,38.88,39.28,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-08-11",38.74,39.44,38.31,38.65,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-08-10",39.05,39.39,37.53,37.59,{"symbol":5,"time":90,"open":91,"high":92,"low":36,"close":93},"2026-08-07",37.44,38.1,37.39,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-08-06",36.03,37.76,35.76,37.25,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-05",37.48,38.12,36.63,36.78,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":58},"2026-08-04",37.8,38.87,37.2,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-03",35.77,36.72,35.05,36.68,{"symbol":5,"time":118,"open":53,"high":119,"low":120,"close":121},"2026-07-31",37.14,34.41,35.17,{"symbol":5,"time":123,"open":124,"high":125,"low":124,"close":126},"2026-07-30",32.32,34.96,34.77,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":131},"2026-07-29",32.24,33.61,31.12,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-07-28",34.2,34.43,32.89,33.93,{"symbol":5,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-07-27",37.5,37.81,34.95,36.55,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-07-24",38.26,38.48,36.22,36.84,{"symbol":5,"time":151,"open":86,"high":152,"low":153,"close":154},"2026-07-23",40.2,38.84,39.46,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-07-22",39.32,40.81,39.1,40.49,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-07-21",39.57,40.37,39.18,40.01,{"symbol":5,"time":168,"open":97,"high":169,"low":170,"close":171},"2026-07-20",38.3,36.88,36.9,{"symbol":5,"time":173,"open":174,"high":165,"low":175,"close":176},"2026-07-17",37.68,36.28,38.41,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-07-16",40.25,41.17,39.25,39.51,{"symbol":5,"time":184,"open":185,"high":186,"low":85,"close":187},"2026-07-15",41.74,41.97,40.72,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-07-14",41.77,42.08,40.16,40.36,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-07-13",41.5,41.8,40.28,40.56,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-07-10",42.71,43.05,41.32,42.66,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-07-09",43.4,44.56,42.83,43.25,{"symbol":5,"time":213,"open":214,"high":215,"low":214,"close":216},"2026-07-08",38.81,40.53,39.93,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-07",40.02,40.95,38.82,39.65,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-06",43.16,45.27,43,43.32,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":234},"2026-07-02",44.74,45.52,41.1,41.87,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-07-01",44.6,44.71,42.86,42.99,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-06-30",42.8,45.32,42.53,45.12,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-06-29",39.88,42.23,38.51,42.13,{"symbol":5,"time":254,"open":255,"high":215,"low":256,"close":257},"2026-06-26",40.1,39.35,40.21,{"symbol":5,"time":259,"open":186,"high":260,"low":261,"close":262},"2026-06-25",42.73,40.57,41.85,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-06-24",40.65,42.33,40.3,41.34,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":74},"2026-06-23",40.18,40.73,39.41,{"symbol":5,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-06-22",43.03,44.47,42.36,43.62,{"symbol":5,"time":281,"open":282,"high":283,"low":282,"close":199},"2026-06-18",39.02,40.87,{"symbol":5,"time":285,"open":286,"high":75,"low":287,"close":91},"2026-06-17",37.96,37.4,{"symbol":5,"time":289,"open":108,"high":290,"low":291,"close":149},"2026-06-16",38.13,36.62,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-06-15",38.25,38.83,37.79,38.5,{"symbol":5,"time":299,"open":39,"high":300,"low":27,"close":103},"2026-06-12",38.56,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-06-11",35,37.09,34.99,36.8,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-06-10",34.48,36.09,34.09,34.3,{"symbol":5,"time":314,"open":315,"high":34,"low":316,"close":317},"2026-06-09",36.52,32.73,35.08,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-06-08",35.48,36.11,34.83,35.52,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-06-05",36.45,36.58,33.7,34.03,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-06-04",37.92,38.68,37.07,38.4,{"symbol":5,"time":337,"open":338,"high":339,"low":56,"close":59},"2026-06-03",39.13,40.47,{"symbol":5,"time":341,"open":174,"high":86,"low":342,"close":343},"2026-06-02",37.21,39.26,{"symbol":5,"time":345,"open":346,"high":147,"low":347,"close":348},"2026-06-01",38.15,36.92,38.17,{"symbol":5,"time":350,"open":181,"high":73,"low":351,"close":352},"2026-05-29",38.02,38.35,{"symbol":5,"time":354,"open":70,"high":233,"low":355,"close":356},"2026-05-28",39.04,40.6,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-05-27",40.12,40.48,38.18,39.07,{"symbol":5,"time":364,"open":92,"high":163,"low":97,"close":56},"2026-05-26",{"symbol":5,"time":366,"open":367,"high":367,"low":368,"close":369},"2026-05-22",35.1,34.08,34.81,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-05-21",31.92,32.94,31.87,32.64,{"symbol":5,"time":377,"open":378,"high":379,"low":378,"close":380},"2026-05-20",30.69,31.76,31.69,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-05-19",29.99,31.42,29.89,30.89,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-05-18",32.25,32.85,31.04,31.65,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-05-15",33.9,34.46,33.73,33.81,{"symbol":5,"time":400,"open":303,"high":401,"low":402,"close":403},"2026-05-14",35.51,34.79,35.25,{"symbol":5,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-05-13",35.01,35.71,34.55,35.47,{"symbol":5,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-05-12",34.7,34.92,32.99,34.28,{"symbol":5,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-05-11",34.19,35.32,34.06,35.3,{"symbol":5,"time":423,"open":424,"high":312,"low":425,"close":426},"2026-05-08",33.28,32.8,34.23,{"symbol":5,"time":428,"open":429,"high":311,"low":430,"close":431},"2026-05-07",34,32.97,33.34,{"symbol":5,"time":433,"open":434,"high":435,"low":430,"close":436},"2026-05-06",33.2,34.22,34.16,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-05-05",33.06,33.69,32.52,33.44,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-05-04",32.48,32.86,31.86,32.28,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-01",31.28,31.91,31.03,31.59,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-04-30",31.07,31.56,30.25,31.41,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-04-29",30.4,30.74,29.42,30.59,{"symbol":5,"time":468,"open":469,"high":463,"low":470,"close":471},"2026-04-28",30,29.54,30.08,{"symbol":5,"time":473,"open":454,"high":454,"low":474,"close":475},"2026-04-27",30.39,30.85,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-24",31.48,32.31,31.47,32,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-23",29.64,30.31,29.34,29.81,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-22",29.63,30.09,29.47,29.95,{"symbol":5,"time":495,"open":496,"high":385,"low":465,"close":497},"2026-04-21",29.62,29.6,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-04-20",29.15,29.61,28.95,29.28,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-04-17",28.5,28.71,28.14,28.59,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-04-16",27.82,27.84,27.25,27.6,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-04-15",27.61,27.73,26.64,27.23,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-04-14",26.76,26.95,26.53,26.87,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-04-13",26.01,26.57,25.96,26.55,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-04-10",24.98,25.33,24.81,24.84,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-04-09",24.45,24.86,24.2,24.51,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-04-08",24,24.16,23.49,24.14,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-04-07",22.06,22.2,21.55,22.19,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-04-06",22.45,22.64,22.3,22.55,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-04-02",21.82,22.52,21.72,22.28,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-01",22.49,22.79,22.37,22.48,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-03-31",20.79,21.78,20.61,21.68,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-03-30",22.13,22.4,20.77,20.89,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-03-27",21.66,21.97,21.39,21.5,{"symbol":5,"time":595,"open":596,"high":597,"low":592,"close":598},"2026-03-26",22.1,22.26,21.43,{"symbol":5,"time":600,"open":601,"high":563,"low":602,"close":585},"2026-03-25",22.09,22.05,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-03-24",21.27,21.67,21.12,21.53,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":581},"2026-03-23",21.37,21.95,21.35,{"symbol":5,"time":615,"open":593,"high":616,"low":617,"close":618},"2026-03-20",21.81,20.95,21.31,{"symbol":5,"time":620,"open":621,"high":602,"low":622,"close":623},"2026-03-19",21.09,20.91,21.9,{"symbol":5,"time":625,"open":626,"high":563,"low":590,"close":590},"2026-03-18",22.15,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-03-17",21.63,21.93,21.57,21.83,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-03-16",22,22.12,21.48,21.52,{"symbol":5,"time":640,"open":641,"high":642,"low":613,"close":593},"2026-03-13",21.65,21.94,{"symbol":5,"time":644,"open":637,"high":637,"low":645,"close":646},"2026-03-12",20.81,20.99,{"symbol":5,"time":648,"open":566,"high":557,"low":649,"close":623},"2026-03-11",21.79,{"symbol":5,"time":651,"open":652,"high":569,"low":581,"close":653},"2026-03-10",21.87,21.71,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":590},"2026-03-09",20.66,21.77,20.46,{"symbol":5,"time":660,"open":661,"high":653,"low":662,"close":607},"2026-03-06",21.45,20.97,{"symbol":5,"time":664,"open":597,"high":665,"low":666,"close":554},"2026-03-05",22.56,21.44,{"symbol":5,"time":668,"open":669,"high":670,"low":616,"close":596},"2026-03-04",22.6,22.65,{"symbol":5,"time":672,"open":673,"high":674,"low":630,"close":675},"2026-03-03",22.76,23.01,22.31,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":544},"2026-03-02",24.06,24.29,23.78,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":679},"2026-02-27",23.84,24.43,23.66,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-02-26",25.01,25.15,23.89,24.23,{"symbol":5,"time":693,"open":694,"high":695,"low":688,"close":696},"2026-02-25",25.14,25.29,25.11,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-02-24",24.5,25.04,24.33,24.82,{"symbol":5,"time":704,"open":705,"high":550,"low":674,"close":706},"2026-02-23",23.2,23.48,{"symbol":5,"time":708,"open":709,"high":710,"low":709,"close":711},"2026-02-20",23.02,24.09,23.96,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-02-19",23.19,23.37,22.91,23.18,{"symbol":5,"time":719,"open":720,"high":720,"low":717,"close":721},"2026-02-18",23.75,23.34,{"symbol":5,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-02-17",23.13,23.7,22.95,23.47,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-02-13",23.46,23.76,23.04,23.4,{"symbol":5,"time":735,"open":736,"high":701,"low":737,"close":730},"2026-02-12",23.99,23.44,{"symbol":5,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-02-11",23.33,23.88,23.12,23.74,{"symbol":5,"time":745,"open":746,"high":747,"low":636,"close":572},"2026-02-10",22.44,22.68,{"symbol":5,"time":749,"open":750,"high":751,"low":646,"close":626},"2026-02-09",21.05,22.51,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":587},"2026-02-06",20.12,21.42,20.02,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-02-05",18.55,20.48,18.37,20.26,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-02-04",19.52,19.64,18.63,18.99,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-02-03",19.71,19.78,18.93,19.39,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-02-02",18.75,19.46,18.65,19.41,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-01-30",19.3,19.48,18.77,18.98,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":772},"2026-01-29",19.85,19.97,19.11,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":762},"2026-01-28",20.15,20.49,20.05,{"symbol":5,"time":798,"open":772,"high":799,"low":800,"close":801},"2026-01-27",20.16,19.67,20.07,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-01-26",19.65,19.96,19.56,19.83,{"symbol":5,"time":809,"open":810,"high":784,"low":811,"close":774},"2026-01-23",19.45,19.24,{"symbol":5,"time":813,"open":811,"high":814,"low":815,"close":816},"2026-01-22",19.4,18.95,19.06,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":786},"2026-01-21",18.9,19.19,18.71,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":819},"2026-01-20",18.73,19.27,18.7,{"symbol":5,"time":828,"open":829,"high":830,"low":831,"close":780},"2026-01-16",19.55,19.59,19.37,{"symbol":5,"time":833,"open":810,"high":800,"low":820,"close":820},"2026-01-15",{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-01-14",18.79,18.89,18.66,18.88,{"symbol":5,"time":841,"open":759,"high":842,"low":843,"close":826},"2026-01-13",18.81,18.47,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2026-01-12",17.92,18.29,17.89,18.27,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2026-01-09",17.61,17.78,17.43,17.64,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-01-08",17.51,17.54,17.19,17.33,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-01-07",17.55,17.67,17.37,17.62,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-01-06",17.52,17.81,17.49,17.5,{"symbol":5,"time":875,"open":860,"high":876,"low":877,"close":878},"2026-01-05",17.27,16.8,16.96,{"symbol":5,"time":880,"open":881,"high":882,"low":881,"close":883},"2026-01-02",16.67,16.97,16.86,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2025-12-31",16.19,16.32,16.08,16.1,{"symbol":5,"time":891,"open":892,"high":892,"low":893,"close":894},"2025-12-30",16.18,16.02,16.03,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":893},"2025-12-29",16.16,16.4,15.96,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2025-12-26",15.84,15.89,15.59,15.72,{"symbol":5,"time":907,"open":908,"high":904,"low":909,"close":910},"2025-12-24",15.53,15.47,15.55,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":908},"2025-12-23",15.43,15.58,15.39,{"symbol":5,"time":917,"open":918,"high":909,"low":919,"close":920},"2025-12-22",15.42,15.29,15.35,{"symbol":5,"time":922,"open":923,"high":920,"low":924,"close":925},"2025-12-19",15.08,15.07,15.16,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":931},"2025-12-18",14.89,15.02,14.8,14.87,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2025-12-17",15.25,15.28,14.72,14.75,{"symbol":5,"time":939,"open":940,"high":918,"low":941,"close":940},"2025-12-16",15.3,15.18,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":914},"2025-12-15",15.65,15.83,15.56,{"symbol":5,"time":948,"open":949,"high":949,"low":950,"close":951},"2025-12-12",16.29,15.68,15.76,{"symbol":5,"time":953,"open":954,"high":955,"low":889,"close":898},"2025-12-11",16.28,16.44,{"symbol":5,"time":957,"open":892,"high":958,"low":959,"close":960},"2025-12-10",16.51,16.04,16.43,{"symbol":5,"time":962,"open":951,"high":894,"low":963,"close":964},"2025-12-09",15.71,15.97,{"symbol":5,"time":966,"open":903,"high":967,"low":944,"close":968},"2025-12-08",15.98,15.74,{"symbol":5,"time":970,"open":971,"high":909,"low":972,"close":973},"2025-12-05",15.33,15.2,15.21,{"symbol":5,"time":975,"open":925,"high":972,"low":976,"close":925},"2025-12-04",15.06,{"symbol":5,"time":978,"open":979,"high":980,"low":929,"close":981},"2025-12-03",15.12,15.41,15.4,{"symbol":5,"time":983,"open":984,"high":919,"low":985,"close":986},"2025-12-02",15.04,14.98,15.27,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2025-12-01",14.7,14.88,14.63,14.83,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-11-28",14.86,14.96,14.79,14.95,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-11-26",14.39,14.54,14.3,14.4,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-11-25",13.93,14.19,13.71,14.18,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-11-24",13.88,14.21,13.79,14.16,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-11-21",13.59,13.99,13.35,13.82,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-11-20",14.61,14.68,13.72,13.75,{"symbol":5,"time":1030,"open":1031,"high":1032,"low":1015,"close":1033},"2025-11-19",13.89,14.11,14.07,{"symbol":5,"time":1035,"open":1036,"high":1037,"low":1007,"close":1038},"2025-11-18",14.08,14.32,14.17,{"symbol":5,"time":1040,"open":1041,"high":1002,"low":1042,"close":1003},"2025-11-17",14.27,14.2,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1025},"2025-11-14",14.35,14.84,14.33,{"symbol":5,"time":1049,"open":1050,"high":1050,"low":1051,"close":991},"2025-11-13",15.1,14.55,{"symbol":5,"time":1053,"open":1054,"high":1054,"low":1055,"close":1056},"2025-11-12",15.13,14.91,14.99,{"symbol":5,"time":1058,"open":929,"high":1054,"low":1055,"close":985},"2025-11-11",{"symbol":5,"time":1060,"open":920,"high":913,"low":1061,"close":1062},"2025-11-10",15.11,15.38,{"symbol":5,"time":1064,"open":1056,"high":1065,"low":997,"close":1066},"2025-11-07",15.23,15.22,{"symbol":5,"time":1068,"open":946,"high":1069,"low":919,"close":1070},"2025-11-06",15.66,15.37,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":971,"close":945},"2025-11-05",15.45,16,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1070},"2025-11-04",15.5,15.7,15.36,{"symbol":5,"time":1081,"open":1082,"high":949,"low":959,"close":886},"2025-11-03",16.11,{"symbol":5,"time":1084,"open":945,"high":1085,"low":1086,"close":1087},"2025-10-31",16.39,15.77,16.01,{"symbol":5,"time":1089,"open":937,"high":1090,"low":1047,"close":984},"2025-10-30",15.32,{"symbol":5,"time":1092,"open":1093,"high":1051,"low":1094,"close":1095},"2025-10-29",14.48,14.23,14.43,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-10-28",13.28,13.38,13.18,13.36,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-10-27",13.27,13.3,13.11,13.23,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-10-24",13,13.06,12.91,12.98,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-10-23",12.63,12.86,12.62,12.82,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-10-22",12.65,12.66,12.31,12.46,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1118,"close":1130},"2025-10-21",12.81,12.83,12.68,{"symbol":5,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-10-20",13.09,13.1,12.93,12.99,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-17",12.79,12.87,12.55,12.72,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-10-16",12.61,12.84,12.45,12.58,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-10-15",11.85,11.98,11.77,11.93,{"symbol":5,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-10-14",11.25,11.51,11.21,11.32,{"symbol":5,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-13",11.52,11.76,11.43,11.73,{"symbol":5,"time":1168,"open":1169,"high":1153,"low":1170,"close":1171},"2025-10-10",11.71,11.07,11.08,{"symbol":5,"time":1173,"open":1174,"high":1174,"low":1175,"close":1169},"2025-10-09",11.9,11.57,{"symbol":5,"time":1177,"open":1158,"high":1178,"low":1179,"close":1180},"2025-10-08",11.88,11.48,11.86,{"symbol":5,"time":1182,"open":1183,"high":1166,"low":1184,"close":1185},"2025-10-07",11.67,11.35,11.38,{"symbol":5,"time":1187,"open":1159,"high":1188,"low":1159,"close":1189},"2025-10-06",11.41,11.39,{"symbol":5,"time":1191,"open":1192,"high":1159,"low":1193,"close":1171},"2025-10-03",11.14,11.03,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-10-02",11.22,11.23,11.09,11.15,{"symbol":5,"time":1201,"open":1202,"high":1199,"low":1203,"close":1204},"2025-10-01",10.95,10.93,11.13,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1202,"close":1198},"2025-09-30",11.02,11.1,{"symbol":5,"time":1210,"open":1157,"high":1211,"low":1204,"close":1204},"2025-09-29",11.27,{"symbol":5,"time":1213,"open":1199,"high":1214,"low":1171,"close":1215},"2025-09-26",11.19,11.17,{"symbol":5,"time":1217,"open":1189,"high":1218,"low":1219,"close":1220},"2025-09-25",11.49,11.34,11.46,{"symbol":5,"time":1222,"open":1223,"high":1223,"low":1224,"close":1225},"2025-09-24",11.63,11.47,11.54,{"symbol":5,"time":1227,"open":1153,"high":1228,"low":1183,"close":1229},"2025-09-23",11.84,11.7,{"symbol":5,"time":1231,"open":1163,"high":1164,"low":1158,"close":1169},"2025-09-22",{"symbol":5,"time":1233,"open":1234,"high":1220,"low":1235,"close":1220},"2025-09-19",11.45,11.37,{"symbol":5,"time":1237,"open":1188,"high":1238,"low":1160,"close":1224},"2025-09-18",11.5,{"symbol":5,"time":1240,"open":1185,"high":1241,"low":1215,"close":1242},"2025-09-17",11.4,11.3,{"symbol":5,"time":1244,"open":1188,"high":1188,"low":1157,"close":1242},"2025-09-16",{"symbol":5,"time":1246,"open":1198,"high":1197,"low":1171,"close":1247},"2025-09-15",11.2,{"symbol":5,"time":1249,"open":1199,"high":1215,"low":1193,"close":1250},"2025-09-12",11.05,{"symbol":5,"time":1252,"open":1211,"high":1211,"low":1253,"close":1253},"2025-09-11",11.11,{"symbol":5,"time":1255,"open":1241,"high":1165,"low":1157,"close":1242},"2025-09-10",{"symbol":5,"time":1257,"open":1171,"high":1196,"low":1258,"close":1214},"2025-09-09",11.06,{"symbol":5,"time":1260,"open":1261,"high":1163,"low":1197,"close":1158},"2025-09-08",11.28,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-09-05",10.42,10.48,10.34,10.47,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-09-04",10.16,10.32,10.15,10.31,{"symbol":5,"time":1275,"open":1273,"high":1276,"low":1277,"close":1278},"2025-09-03",10.39,10.27,10.33,{"symbol":5,"time":1280,"open":1281,"high":1266,"low":1282,"close":1283},"2025-09-02",10.14,10.13,10.28,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-08-29",9.98,9.99,9.86,9.91,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1288,"close":1294},"2025-08-28",9.93,10.01,9.97,{"symbol":5,"time":1296,"open":1294,"high":1297,"low":1292,"close":1298},"2025-08-27",10.04,10.02,{"symbol":5,"time":1300,"open":1292,"high":1297,"low":1289,"close":1297},"2025-08-26",{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-08-25",9.92,9.96,9.87,9.88,{"symbol":5,"time":1308,"open":1309,"high":1292,"low":1310,"close":1288},"2025-08-22",9.58,9.56,{"symbol":5,"time":1312,"open":1309,"high":1313,"low":1314,"close":1315},"2025-08-21",9.67,9.53,9.63,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-08-20",9.62,9.7,9.52,9.69,{"symbol":5,"time":1323,"open":1303,"high":1286,"low":1324,"close":1325},"2025-08-19",9.81,9.83,{"symbol":5,"time":1327,"open":1328,"high":1282,"low":1329,"close":1330},"2025-08-18",10.06,10.03,10.1,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1324,"close":1325},"2025-08-15",9.9,9.95,{"symbol":5,"time":1336,"open":1292,"high":1286,"low":1306,"close":1337},"2025-08-14",9.94,{"symbol":5,"time":1339,"open":1340,"high":1281,"low":1286,"close":1329},"2025-08-13",10.11,{"symbol":5,"time":1342,"open":1328,"high":1281,"low":1337,"close":1282},"2025-08-12",{"symbol":5,"time":1344,"open":1328,"high":1345,"low":1287,"close":1293},"2025-08-11",10.18,{"symbol":5,"time":1347,"open":1348,"high":1297,"low":1334,"close":1294},"2025-08-08",10,{"symbol":5,"time":1350,"open":1293,"high":1328,"low":1288,"close":1289},"2025-08-07",{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-08-06",9.73,9.76,9.64,9.72,{"symbol":5,"time":1358,"open":1333,"high":1303,"low":1315,"close":1353},"2025-08-05",{"symbol":5,"time":1360,"open":1304,"high":1348,"low":1333,"close":1286},"2025-08-04",{"symbol":5,"time":1362,"open":1298,"high":1330,"low":1306,"close":1293},"2025-08-01",{"symbol":5,"time":1364,"open":1333,"high":1292,"low":1365,"close":1366},"2025-07-31",9.3,9.5,{"symbol":5,"time":1368,"open":1369,"high":1370,"low":1371,"close":1278},"2025-07-30",10.4,10.43,10.25,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1276,"close":1265},"2025-07-29",10.57,10.6,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1374},"2025-07-28",10.55,10.59,10.51,{"symbol":5,"time":1382,"open":1380,"high":1383,"low":1384,"close":1385},"2025-07-25",10.53,10.41,10.5,{"symbol":5,"time":1387,"open":1379,"high":1388,"low":1389,"close":1374},"2025-07-24",10.67,10.54,{"symbol":5,"time":1391,"open":1383,"high":1392,"low":1385,"close":1393},"2025-07-23",10.61,10.58,{"symbol":5,"time":1395,"open":1276,"high":1384,"low":1396,"close":1397},"2025-07-22",10.19,10.29,{"symbol":5,"time":1399,"open":1400,"high":1392,"low":1267,"close":1265},"2025-07-21",10.52,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1267,"close":1400},"2025-07-18",10.62,10.63,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1407,"close":1393},"2025-07-17",10.46,10.64,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1264},"2025-07-16",10.36,10.45,10.21,{"symbol":5,"time":1415,"open":1384,"high":1407,"low":1416,"close":1283},"2025-07-15",10.26,{"symbol":5,"time":1418,"open":1271,"high":1419,"low":1282,"close":1420},"2025-07-14",10.37,10.2,{"symbol":5,"time":1422,"open":1411,"high":1379,"low":1411,"close":1384},"2025-07-11",{"symbol":5,"time":1424,"open":1412,"high":1425,"low":1426,"close":1411},"2025-07-10",10.49,10.35,{"symbol":5,"time":1428,"open":1369,"high":1264,"low":1283,"close":1411},"2025-07-09",{"symbol":5,"time":1430,"open":1431,"high":1273,"low":1340,"close":1432},"2025-07-08",10.17,10.23,{"symbol":5,"time":1434,"open":1371,"high":1271,"low":1340,"close":1282},"2025-07-07",{"symbol":5,"time":1436,"open":1278,"high":1370,"low":1273,"close":1419},"2025-07-03",{"symbol":5,"time":1438,"open":1334,"high":1271,"low":1303,"close":1439},"2025-07-02",10.3,{"symbol":5,"time":1441,"open":1432,"high":1273,"low":1340,"close":1416},"2025-07-01",{"symbol":5,"time":1443,"open":1267,"high":1267,"low":1283,"close":1278},"2025-06-30",{"symbol":5,"time":1445,"open":1374,"high":1388,"low":1265,"close":1379},"2025-06-27",{"symbol":5,"time":1447,"open":1448,"high":1448,"low":1392,"close":1449},"2025-06-26",10.71,10.65,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1378,"close":1392},"2025-06-25",10.68,10.72,{"symbol":5,"time":1455,"open":1369,"high":1403,"low":1369,"close":1375},"2025-06-24",{"symbol":5,"time":1457,"open":1270,"high":1273,"low":1329,"close":1283},"2025-06-23",{"symbol":5,"time":1459,"open":1277,"high":1266,"low":1329,"close":1282},"2025-06-20",{"symbol":5,"time":1461,"open":1462,"high":1265,"low":1426,"close":1276},"2025-06-18",10.38,{"symbol":5,"time":1464,"open":1462,"high":1400,"low":1439,"close":1271},"2025-06-17",{"symbol":5,"time":1466,"open":1420,"high":1369,"low":1420,"close":1411},"2025-06-16",{"symbol":5,"time":1468,"open":1287,"high":1420,"low":1286,"close":1469},"2025-06-13",10.05,{"symbol":5,"time":1471,"open":1282,"high":1271,"low":1282,"close":1432},"2025-06-12",{"symbol":5,"time":1473,"open":1283,"high":1271,"low":1474,"close":1396},"2025-06-11",10.09,{"symbol":5,"time":1476,"open":1287,"high":1281,"low":1292,"close":1281},"2025-06-10",{"symbol":5,"time":1478,"open":1354,"high":1294,"low":1479,"close":1333},"2025-06-09",9.74,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1315,"close":1319},"2025-06-06",9.66,9.75,{"symbol":5,"time":1485,"open":1483,"high":1486,"low":1309,"close":1315},"2025-06-05",9.78,{"symbol":5,"time":1488,"open":1313,"high":1356,"low":1489,"close":1313},"2025-06-04",9.55,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-06-03",9.31,9.49,9.26,9.48,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1365,"close":1500},"2025-06-02",9.33,9.46,9.43,{"symbol":5,"time":1502,"open":1495,"high":1493,"low":1503,"close":1504},"2025-05-30",9.23,9.38,{"symbol":5,"time":1506,"open":1309,"high":1507,"low":1508,"close":1320},"2025-05-29",9.59,9.44,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1355,"close":1355},"2025-05-28",9.8,9.85,{"symbol":5,"time":1514,"open":1511,"high":1333,"low":1319,"close":1288},"2025-05-27",{"symbol":5,"time":1516,"open":1310,"high":1483,"low":1517,"close":1355},"2025-05-23",9.54,{"symbol":5,"time":1519,"open":1305,"high":1304,"low":1520,"close":1306},"2025-05-22",9.82,{"symbol":5,"time":1522,"open":1512,"high":1329,"low":1523,"close":1324},"2025-05-21",9.77,{"symbol":5,"time":1525,"open":1512,"high":1303,"low":1486,"close":1289},"2025-05-20",{"symbol":5,"time":1527,"open":1321,"high":1306,"low":1528,"close":1306},"2025-05-19",9.65,{"symbol":5,"time":1530,"open":1287,"high":1298,"low":1306,"close":1294},"2025-05-16",{"symbol":5,"time":1532,"open":1533,"high":1371,"low":1328,"close":1270},"2025-05-15",10.08,{"symbol":5,"time":1535,"open":1270,"high":1371,"low":1330,"close":1396},"2025-05-14",{"symbol":5,"time":1537,"open":1288,"high":1533,"low":1486,"close":1533},"2025-05-13",{"symbol":5,"time":1539,"open":1479,"high":1292,"low":1540,"close":1541},"2025-05-12",9.57,9.89,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1494},"2025-05-09",9.24,9.35,9.19,{"symbol":5,"time":1548,"open":1549,"high":1492,"low":1550,"close":1551},"2025-05-08",9.16,9.12,9.18,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-05-07",8.94,9.15,8.89,9.1,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-05-06",8.93,9.09,8.88,9,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1566,"close":1566},"2025-05-05",9.07,9.28,{"symbol":5,"time":1569,"open":1570,"high":1571,"low":1570,"close":1557},"2025-05-02",8.97,9.21,{"symbol":5,"time":1573,"open":1554,"high":1554,"low":1574,"close":1575},"2025-05-01",8.68,8.7,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1579},"2025-04-30",8.6,8.73,8.46,{"symbol":5,"time":1582,"open":1575,"high":1583,"low":1584,"close":1575},"2025-04-29",8.82,8.67,{"symbol":5,"time":1586,"open":1574,"high":1587,"low":1588,"close":1589},"2025-04-28",8.78,8.57,8.74,{"symbol":5,"time":1591,"open":1592,"high":1587,"low":1593,"close":1594},"2025-04-25",8.56,8.55,8.76,{"symbol":5,"time":1596,"open":1597,"high":1574,"low":1598,"close":1599},"2025-04-24",8.31,8.3,8.66,{"symbol":5,"time":1601,"open":1593,"high":1574,"low":1602,"close":1603},"2025-04-23",8.47,8.52,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-04-22",8.12,8.23,8.08,8.16,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-04-21",7.97,8.02,7.86,8.01,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1608},"2025-04-17",8.18,8.19,8.06,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-04-16",8.14,8.35,7.99,8.21,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-04-15",8.36,8.53,8.28,8.43,{"symbol":5,"time":1634,"open":1635,"high":1598,"low":1636,"close":1637},"2025-04-14",8.27,8.05,8.22,{"symbol":5,"time":1639,"open":1637,"high":1640,"low":1641,"close":1598},"2025-04-11",8.38,8.04,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1614},"2025-04-10",8.09,8.2,7.6,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1624},"2025-04-09",7,8.4,6.94,{"symbol":5,"time":1653,"open":1654,"high":1613,"low":1655,"close":1656},"2025-04-08",7.87,7.2,7.42,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-04-07",7.21,7.96,7.07,7.59,{"symbol":5,"time":1664,"open":1665,"high":1625,"low":1666,"close":1667},"2025-04-04",7.92,7.53,7.67,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1619,"close":1645},"2025-04-03",8.54,8.64,{"symbol":5,"time":1673,"open":1674,"high":1550,"low":1675,"close":1676},"2025-04-02",8.9,8.86,9.03,{"symbol":5,"time":1678,"open":1679,"high":1563,"low":1680,"close":1681},"2025-04-01",8.96,8.8,8.99,{"symbol":5,"time":1683,"open":1593,"high":1680,"low":1630,"close":1594},"2025-03-31",{"symbol":5,"time":1685,"open":1686,"high":1561,"low":1687,"close":1680},"2025-03-28",9.06,8.77,{"symbol":5,"time":1689,"open":1690,"high":1508,"low":1544,"close":1567},"2025-03-27",9.36,{"symbol":5,"time":1692,"open":1693,"high":1693,"low":1694,"close":1366},"2025-03-26",9.79,9.42,{"symbol":5,"time":1696,"open":1306,"high":1306,"low":1483,"close":1354},"2025-03-25",{"symbol":5,"time":1698,"open":1699,"high":1292,"low":1479,"close":1306},"2025-03-24",9.84,{"symbol":5,"time":1701,"open":1319,"high":1486,"low":1482,"close":1483},"2025-03-21",{"symbol":5,"time":1703,"open":1520,"high":1334,"low":1486,"close":1325},"2025-03-20",{"symbol":5,"time":1705,"open":1706,"high":1306,"low":1482,"close":1523},"2025-03-19",9.68,{"symbol":5,"time":1708,"open":1319,"high":1520,"low":1528,"close":1483},"2025-03-18",{"symbol":5,"time":1710,"open":1711,"high":1325,"low":1315,"close":1523},"2025-03-17",9.71,{"symbol":5,"time":1713,"open":1714,"high":1482,"low":1715,"close":1482},"2025-03-14",9.51,9.45,{"symbol":5,"time":1717,"open":1718,"high":1528,"low":1508,"close":1314},"2025-03-13",9.6,{"symbol":5,"time":1720,"open":1483,"high":1324,"low":1355,"close":1356},"2025-03-12",{"symbol":5,"time":1722,"open":1495,"high":1355,"low":1492,"close":1723},"2025-03-11",9.47,{"symbol":5,"time":1725,"open":1353,"high":1306,"low":1715,"close":1540},"2025-03-10",{"symbol":5,"time":1727,"open":1334,"high":1728,"low":1356,"close":1469},"2025-03-07",10.07,{"symbol":5,"time":1730,"open":1297,"high":1431,"low":1305,"close":1333},"2025-03-06",{"symbol":5,"time":1732,"open":1282,"high":1278,"low":1469,"close":1397},"2025-03-05",{"symbol":5,"time":1734,"open":1305,"high":1420,"low":1319,"close":1286},"2025-03-04",{"symbol":5,"time":1736,"open":1396,"high":1737,"low":1482,"close":1479},"2025-03-03",10.24,{"symbol":5,"time":1739,"open":1297,"high":1396,"low":1292,"close":1282},"2025-02-28",{"symbol":5,"time":1741,"open":1374,"high":1392,"low":1329,"close":1329},"2025-02-27",{"symbol":5,"time":1743,"open":1744,"high":1202,"low":1448,"close":1745},"2025-02-26",10.78,10.84,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1404,"close":1404},"2025-02-25",10.83,10.88,{"symbol":5,"time":1751,"open":1748,"high":1752,"low":1375,"close":1403},"2025-02-24",10.9,{"symbol":5,"time":1754,"open":1755,"high":1157,"low":1756,"close":1757},"2025-02-21",11.18,10.87,10.94,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1250,"close":1755},"2025-02-20",11.16,11.24,{"symbol":5,"time":1763,"open":1160,"high":1235,"low":1197,"close":1764},"2025-02-19",11.36,{"symbol":5,"time":1766,"open":1767,"high":1192,"low":1768,"close":1193},"2025-02-18",11,10.92,{"symbol":5,"time":1770,"open":1768,"high":1258,"low":1771,"close":1749},"2025-02-14",10.74,{"symbol":5,"time":1773,"open":1374,"high":1752,"low":1380,"close":1774},"2025-02-13",10.81,{"symbol":5,"time":1776,"open":1420,"high":1416,"low":1281,"close":1737},"2025-02-12",{"symbol":5,"time":1778,"open":1278,"high":1369,"low":1283,"close":1278},"2025-02-11",{"symbol":5,"time":1780,"open":1266,"high":1276,"low":1781,"close":1283},"2025-02-10",10.22,{"symbol":5,"time":1783,"open":1416,"high":1266,"low":1533,"close":1784},"2025-02-07",10.12,{"symbol":5,"time":1786,"open":1728,"high":1431,"low":1329,"close":1340},"2025-02-06",{"symbol":5,"time":1788,"open":1286,"high":1270,"low":1294,"close":1474},"2025-02-05",{"symbol":5,"time":1790,"open":1486,"high":1287,"low":1486,"close":1306},"2025-02-04",{"symbol":5,"time":1792,"open":1483,"high":1298,"low":1528,"close":1512},"2025-02-03",{"symbol":5,"time":1794,"open":1474,"high":1384,"low":1474,"close":1272},"2025-01-31",{"symbol":5,"time":1796,"open":1337,"high":1272,"low":1306,"close":1533},"2025-01-30",{"symbol":5,"time":1798,"open":1304,"high":1287,"low":1353,"close":1325},"2025-01-29",{"symbol":5,"time":1800,"open":1520,"high":1306,"low":1310,"close":1520},"2025-01-28",{"symbol":5,"time":1802,"open":1425,"high":1378,"low":1482,"close":1353},"2025-01-27",{"symbol":5,"time":1804,"open":1805,"high":1805,"low":1745,"close":1806},"2025-01-24",11.04,10.86,{"symbol":5,"time":1808,"open":1202,"high":1809,"low":1810,"close":1203},"2025-01-23",10.97,10.75,{"symbol":5,"time":1812,"open":1760,"high":1196,"low":1767,"close":1207},"2025-01-22",{"symbol":5,"time":1814,"open":1749,"high":1250,"low":1453,"close":1815},"2025-01-21",10.96,{"symbol":5,"time":1817,"open":1380,"high":1404,"low":1380,"close":1400},"2025-01-17",{"symbol":5,"time":1819,"open":1375,"high":1453,"low":1267,"close":1380},"2025-01-16",{"symbol":5,"time":1821,"open":1266,"high":1370,"low":1283,"close":1462},"2025-01-15",{"symbol":5,"time":1823,"open":1272,"high":1737,"low":1328,"close":1272},"2025-01-14",{"symbol":5,"time":1825,"open":1413,"high":1413,"low":1298,"close":1281},"2025-01-13",{"symbol":5,"time":1827,"open":1375,"high":1404,"low":1264,"close":1425},"2025-01-10",{"symbol":5,"time":1829,"open":1448,"high":1830,"low":1388,"close":1831},"2025-01-08",10.8,10.76,{"symbol":5,"time":1833,"open":1171,"high":1192,"low":1834,"close":1806},"2025-01-07",10.79,{"symbol":5,"time":1836,"open":1425,"high":1448,"low":1425,"close":1408},"2025-01-06",{"symbol":5,"time":1838,"open":1328,"high":1416,"low":1298,"close":1413},"2025-01-03",{"symbol":5,"time":1840,"open":1293,"high":1431,"low":1294,"close":1298},"2025-01-02",{"symbol":5,"time":1842,"open":1281,"high":1737,"low":1469,"close":1728},"2024-12-31",{"symbol":5,"time":1844,"open":1345,"high":1781,"low":1474,"close":1272},"2024-12-30",{"symbol":5,"time":1846,"open":1276,"high":1276,"low":1432,"close":1266},"2024-12-27",{"symbol":5,"time":1848,"open":1425,"high":1380,"low":1411,"close":1462},"2024-12-26",{"symbol":5,"time":1850,"open":1264,"high":1378,"low":1384,"close":1378},"2024-12-24",{"symbol":5,"time":1852,"open":1272,"high":1276,"low":1784,"close":1462},"2024-12-23",{"symbol":5,"time":1854,"open":1324,"high":1282,"low":1324,"close":1348},"2024-12-20",{"symbol":5,"time":1856,"open":1345,"high":1345,"low":1333,"close":1289},"2024-12-19",{"symbol":5,"time":1858,"open":1431,"high":1264,"low":1520,"close":1512},"2024-12-18",{"symbol":5,"time":1860,"open":1330,"high":1330,"low":1337,"close":1293},"2024-12-17",{"symbol":5,"time":1862,"open":1431,"high":1426,"low":1784,"close":1283},"2024-12-16",{"symbol":5,"time":1864,"open":1328,"high":1413,"low":1293,"close":1270},"2024-12-13",{"symbol":5,"time":1866,"open":1512,"high":1286,"low":1512,"close":1305},"2024-12-12",{"symbol":5,"time":1868,"open":1306,"high":1533,"low":1699,"close":1293},"2024-12-11",{"symbol":5,"time":1870,"open":1328,"high":1330,"low":1486,"close":1324},"2024-12-10",{"symbol":5,"time":1872,"open":1432,"high":1397,"low":1340,"close":1282},"2024-12-09",{"symbol":5,"time":1874,"open":1293,"high":1396,"low":1293,"close":1396},"2024-12-06",{"symbol":5,"time":1876,"open":1334,"high":1328,"low":1699,"close":1289},"2024-12-05",{"symbol":5,"time":1878,"open":1474,"high":1474,"low":1304,"close":1287},"2024-12-04",{"symbol":5,"time":1880,"open":1325,"high":1292,"low":1486,"close":1289},"2024-12-03",{"symbol":5,"time":1882,"open":1324,"high":1469,"low":1324,"close":1293},"2024-12-02",{"symbol":5,"time":1884,"open":1314,"high":1288,"low":1320,"close":1356},"2024-11-29",{"symbol":5,"time":1886,"open":1540,"high":1540,"low":1492,"close":1493},"2024-11-27",{"symbol":5,"time":1888,"open":1512,"high":1333,"low":1706,"close":1354},"2024-11-26",{"symbol":5,"time":1890,"open":1334,"high":1287,"low":1306,"close":1289},"2024-11-25",{"symbol":5,"time":1892,"open":1289,"high":1294,"low":1288,"close":1292},"2024-11-22",{"symbol":5,"time":1894,"open":1523,"high":1325,"low":1315,"close":1324},"2024-11-21",{"symbol":5,"time":1896,"open":1479,"high":1523,"low":1897,"close":1354},"2024-11-20",9.61,{"symbol":5,"time":1899,"open":1354,"high":1305,"low":1483,"close":1288},"2024-11-19",{"symbol":5,"time":1901,"open":1902,"high":1511,"low":1504,"close":1486},"2024-11-18",9.39,{"symbol":5,"time":1904,"open":1482,"high":1356,"low":1314,"close":1517},"2024-11-15",{"symbol":5,"time":1906,"open":1897,"high":1321,"low":1309,"close":1507},"2024-11-14",{"symbol":5,"time":1908,"open":1512,"high":1541,"low":1315,"close":1315},"2024-11-13",{"symbol":5,"time":1910,"open":1540,"high":1528,"low":1504,"close":1714},"2024-11-12",{"symbol":5,"time":1912,"open":1520,"high":1512,"low":1718,"close":1321},"2024-11-11",{"symbol":5,"time":1914,"open":1286,"high":1298,"low":1520,"close":1306},"2024-11-08",{"symbol":5,"time":1916,"open":1337,"high":1431,"low":1337,"close":1272},"2024-11-07",{"symbol":5,"time":1918,"open":1314,"high":1479,"low":1314,"close":1356},"2024-11-06",{"symbol":5,"time":1920,"open":1482,"high":1353,"low":1517,"close":1706},"2024-11-05",{"symbol":5,"time":1922,"open":1354,"high":1324,"low":1897,"close":1897},"2024-11-04",{"symbol":5,"time":1924,"open":1324,"high":1294,"low":1693,"close":1306},"2024-11-01",{"symbol":5,"time":1926,"open":1474,"high":1330,"low":1694,"close":1310},"2024-10-31",{"symbol":5,"time":1928,"open":1298,"high":1469,"low":1693,"close":1511},"2024-10-30",{"symbol":5,"time":1930,"open":1330,"high":1737,"low":1348,"close":1431},"2024-10-29",{"symbol":5,"time":1932,"open":1384,"high":1384,"low":1281,"close":1272},"2024-10-28",{"symbol":5,"time":1934,"open":1277,"high":1385,"low":1413,"close":1271},"2024-10-25",{"symbol":5,"time":1936,"open":1272,"high":1396,"low":1329,"close":1784},"2024-10-24",{"symbol":5,"time":1938,"open":1281,"high":1432,"low":1348,"close":1281},"2024-10-23",{"symbol":5,"time":1940,"open":1419,"high":1264,"low":1371,"close":1266},"2024-10-22",{"symbol":5,"time":1942,"open":1737,"high":1266,"low":1781,"close":1273},"2024-10-21",{"symbol":5,"time":1944,"open":1393,"high":1392,"low":1266,"close":1276},"2024-10-18",{"symbol":5,"time":1946,"open":1831,"high":1752,"low":1947,"close":1771},"2024-10-17",10.7,{"symbol":5,"time":1949,"open":1407,"high":1389,"low":1426,"close":1419},"2024-10-16",{"symbol":5,"time":1951,"open":1952,"high":1947,"low":1282,"close":1420},"2024-10-15",10.66,{"symbol":5,"time":1954,"open":1728,"high":1420,"low":1298,"close":1270},"2024-10-14",{"symbol":5,"time":1956,"open":1324,"high":1293,"low":1319,"close":1304},"2024-10-11",{"symbol":5,"time":1958,"open":1706,"high":1511,"low":1528,"close":1353},"2024-10-10",{"symbol":5,"time":1960,"open":1511,"high":1288,"low":1711,"close":1699},"2024-10-09",{"symbol":5,"time":1962,"open":1486,"high":1289,"low":1711,"close":1288},"2024-10-08",{"symbol":5,"time":1964,"open":1699,"high":1334,"low":1520,"close":1305},"2024-10-07",{"symbol":5,"time":1966,"open":1512,"high":1306,"low":1479,"close":1699},"2024-10-04",{"symbol":5,"time":1968,"open":1897,"high":1693,"low":1507,"close":1319},"2024-10-03",{"symbol":5,"time":1970,"open":1706,"high":1693,"low":1309,"close":1313},"2024-10-02",{"symbol":5,"time":1972,"open":1520,"high":1699,"low":1320,"close":1507},"2024-10-01",{"symbol":5,"time":1974,"open":1306,"high":1348,"low":1355,"close":1354},"2024-09-30",{"symbol":5,"time":1976,"open":1419,"high":1385,"low":1270,"close":1396},"2024-09-27",{"symbol":5,"time":1978,"open":1407,"high":1392,"low":1397,"close":1389},"2024-09-26",{"symbol":5,"time":1980,"open":1533,"high":1432,"low":1533,"close":1396},"2024-09-25",{"symbol":5,"time":1982,"open":1340,"high":1270,"low":1287,"close":1784},"2024-09-24",{"symbol":5,"time":1984,"open":1286,"high":1298,"low":1303,"close":1348},"2024-09-23",{"symbol":5,"time":1986,"open":1306,"high":1294,"low":1511,"close":1306},"2024-09-20",{"symbol":5,"time":1988,"open":1511,"high":1330,"low":1511,"close":1298},"2024-09-19",{"symbol":5,"time":1990,"open":1523,"high":1512,"low":1507,"close":1718},"2024-09-18",{"symbol":5,"time":1992,"open":1693,"high":1306,"low":1528,"close":1523},"2024-09-17",{"symbol":5,"time":1994,"open":1289,"high":1303,"low":1482,"close":1693},"2024-09-16",{"symbol":5,"time":1996,"open":1540,"high":1711,"low":1517,"close":1482},"2024-09-13",{"symbol":5,"time":1998,"open":1366,"high":1355,"low":1495,"close":1517},"2024-09-12",{"symbol":5,"time":2000,"open":1546,"high":1507,"low":1561,"close":1310},"2024-09-11",{"symbol":5,"time":2002,"open":2003,"high":2004,"low":1561,"close":1494},"2024-09-10",9.2,9.27,{"symbol":5,"time":2006,"open":2007,"high":1571,"low":1566,"close":1549},"2024-09-09",9.14,{"symbol":5,"time":2009,"open":1494,"high":1567,"low":1556,"close":1554},"2024-09-06",{"symbol":5,"time":2011,"open":2012,"high":1500,"low":1546,"close":1544},"2024-09-05",9.22,{"symbol":5,"time":2014,"open":2015,"high":1498,"low":2015,"close":2012},"2024-09-04",9.04,{"symbol":5,"time":2017,"open":1541,"high":1333,"low":1566,"close":2018},"2024-09-03",9.11,{"symbol":5,"time":2020,"open":1541,"high":1297,"low":1305,"close":1287},"2024-08-30",{"symbol":5,"time":2022,"open":1693,"high":1533,"low":1354,"close":1699},"2024-08-29",{"symbol":5,"time":2024,"open":1325,"high":1541,"low":1355,"close":1356},"2024-08-28",{"symbol":5,"time":2026,"open":1507,"high":1520,"low":1517,"close":1693},"2024-08-27",{"symbol":5,"time":2028,"open":1354,"high":1325,"low":1897,"close":1315},"2024-08-26",{"symbol":5,"time":2030,"open":1483,"high":1294,"low":1353,"close":1289},"2024-08-23",{"symbol":5,"time":2032,"open":1305,"high":1292,"low":1314,"close":1517},"2024-08-22",{"symbol":5,"time":2034,"open":1333,"high":1474,"low":1306,"close":1297},"2024-08-21",{"symbol":5,"time":2036,"open":1297,"high":1784,"low":1541,"close":1337},"2024-08-20",{"symbol":5,"time":2038,"open":1304,"high":1282,"low":1699,"close":1340},"2024-08-19",{"symbol":5,"time":2040,"open":1333,"high":1297,"low":1305,"close":1334},"2024-08-16",{"symbol":5,"time":2042,"open":1511,"high":1728,"low":1483,"close":1293},"2024-08-15",{"symbol":5,"time":2044,"open":1292,"high":1287,"low":1356,"close":1511},"2024-08-14",{"symbol":5,"time":2046,"open":1489,"high":1354,"low":1495,"close":1479},"2024-08-13",{"symbol":5,"time":2048,"open":1366,"high":1310,"low":1690,"close":1694},"2024-08-12",{"symbol":5,"time":2050,"open":2051,"high":2052,"low":1551,"close":1492},"2024-08-09",9.25,9.41,{"symbol":5,"time":2054,"open":2055,"high":2004,"low":2056,"close":1571},"2024-08-08",9.01,8.79,{"symbol":5,"time":2058,"open":2003,"high":2052,"low":1583,"close":2059},"2024-08-07",8.85,{"symbol":5,"time":2061,"open":1594,"high":2062,"low":2063,"close":1594},"2024-08-06",8.98,8.62,{"symbol":5,"time":2065,"open":2066,"high":2056,"low":2066,"close":1578},"2024-08-05",8.1,{"symbol":5,"time":2068,"open":2007,"high":2012,"low":1562,"close":1560},"2024-08-02",{"symbol":5,"time":2070,"open":1289,"high":1328,"low":1715,"close":1320},"2024-08-01",{"symbol":5,"time":2072,"open":1305,"high":1533,"low":1511,"close":1298},"2024-07-31",{"symbol":5,"time":2074,"open":1297,"high":1270,"low":1318,"close":1706},"2024-07-30",{"symbol":5,"time":2076,"open":1439,"high":1278,"low":1292,"close":1304},"2024-07-29",{"symbol":5,"time":2078,"open":1416,"high":1412,"low":1272,"close":1266},"2024-07-26",{"symbol":5,"time":2080,"open":1448,"high":2081,"low":1277,"close":1411},"2024-07-25",10.99,{"symbol":5,"time":2083,"open":1768,"high":1809,"low":1379,"close":1375},"2024-07-24",{"symbol":5,"time":2085,"open":1247,"high":2086,"low":1171,"close":1253},"2024-07-23",11.29,{"symbol":5,"time":2088,"open":1767,"high":1755,"low":1203,"close":1208},"2024-07-22",{"symbol":5,"time":2090,"open":1214,"high":2091,"low":2081,"close":1207},"2024-07-19",11.26,{"symbol":5,"time":2093,"open":1225,"high":2094,"low":1755,"close":2095},"2024-07-18",11.58,11.31,{"symbol":5,"time":2097,"open":1223,"high":2098,"low":2095,"close":1184},"2024-07-17",11.68,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2024-07-16",11.87,11.92,11.66,11.8,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":1169,"close":2109},"2024-07-15",11.99,12.04,11.75,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":1180,"close":1174},"2024-07-12",12.12,12.21,{"symbol":5,"time":2115,"open":2116,"high":1117,"low":2117,"close":2118},"2024-07-11",12.85,12.49,12.5,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2024-07-10",12.06,12.24,12.02,12.2,{"symbol":5,"time":2126,"open":2127,"high":2128,"low":1174,"close":2129},"2024-07-09",12.08,12.13,11.96,{"symbol":5,"time":2131,"open":2132,"high":1151,"low":2132,"close":2133},"2024-07-08",11.69,11.78,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":1219,"close":1238},"2024-07-05",11.53,11.65,{"symbol":5,"time":2139,"open":1170,"high":1157,"low":2140,"close":1197},"2024-07-03",10.98,{"symbol":5,"time":2142,"open":2081,"high":1208,"low":1752,"close":1207},"2024-07-02",{"symbol":5,"time":2144,"open":1238,"high":1163,"low":1760,"close":2145},"2024-07-01",11.33,{"symbol":5,"time":2147,"open":1224,"high":1223,"low":1219,"close":2148},"2024-06-28",11.42,{"symbol":5,"time":2150,"open":1220,"high":2151,"low":2148,"close":1224},"2024-06-27",11.6,{"symbol":5,"time":2153,"open":1224,"high":1183,"low":1185,"close":1158},"2024-06-26",{"symbol":5,"time":2155,"open":1165,"high":1238,"low":1261,"close":1224},"2024-06-25",{"symbol":5,"time":2157,"open":1238,"high":2103,"low":1189,"close":1189},"2024-06-24",{"symbol":5,"time":2159,"open":1223,"high":1166,"low":1234,"close":2094},"2024-06-21",{"symbol":5,"time":2161,"open":2162,"high":2163,"low":1183,"close":2164},"2024-06-20",12.22,12.23,11.74,{"symbol":5,"time":2166,"open":2137,"high":1152,"low":2167,"close":2168},"2024-06-18",11.64,11.94,{"symbol":5,"time":2170,"open":2148,"high":2171,"low":2086,"close":2136},"2024-06-17",11.56,{"symbol":5,"time":2173,"open":1185,"high":2148,"low":1214,"close":2086},"2024-06-14",{"symbol":5,"time":2175,"open":1219,"high":1220,"low":2091,"close":1188},"2024-06-13",{"symbol":5,"time":2177,"open":1219,"high":2171,"low":1219,"close":1165},"2024-06-12",{"symbol":5,"time":2179,"open":1170,"high":1199,"low":2081,"close":1253},"2024-06-11",{"symbol":5,"time":2181,"open":2182,"high":1214,"low":1947,"close":1204},"2024-06-10",10.73,{"symbol":5,"time":2184,"open":1744,"high":2185,"low":1388,"close":1771},"2024-06-07",10.82,{"symbol":5,"time":2187,"open":1203,"high":1815,"low":1810,"close":1745},"2024-06-06",{"symbol":5,"time":2189,"open":1745,"high":1815,"low":1448,"close":1757},"2024-06-05",{"symbol":5,"time":2191,"open":1806,"high":2192,"low":1408,"close":2182},"2024-06-04",10.91,{"symbol":5,"time":2194,"open":1198,"high":1198,"low":2185,"close":1767},"2024-06-03",{"symbol":5,"time":2196,"open":1170,"high":1208,"low":1385,"close":1744},"2024-05-31",{"symbol":5,"time":2198,"open":1755,"high":1761,"low":1258,"close":2199},"2024-05-30",11.12,{"symbol":5,"time":2201,"open":1760,"high":1196,"low":1208,"close":1253},"2024-05-29",{"symbol":5,"time":2203,"open":1235,"high":1224,"low":1211,"close":1235},"2024-05-28",{"symbol":5,"time":2205,"open":1171,"high":1247,"low":1767,"close":1199},"2024-05-24",{"symbol":5,"time":2207,"open":1157,"high":1242,"low":2192,"close":2081},"2024-05-23",{"symbol":5,"time":2209,"open":1757,"high":2140,"low":1745,"close":1757},"2024-05-22",{"symbol":5,"time":2211,"open":1448,"high":1752,"low":1448,"close":1806},"2024-05-21",{"symbol":5,"time":2213,"open":2214,"high":1757,"low":1383,"close":2215},"2024-05-20",10.56,10.85,{"symbol":5,"time":2217,"open":2214,"high":1403,"low":1407,"close":1400},"2024-05-17",{"symbol":5,"time":2219,"open":1388,"high":1448,"low":1265,"close":1385},"2024-05-16",{"symbol":5,"time":2221,"open":1403,"high":1810,"low":1378,"close":2182},"2024-05-15",{"symbol":5,"time":2223,"open":1273,"high":1385,"low":1273,"close":1425},"2024-05-14",{"symbol":5,"time":2225,"open":1439,"high":1276,"low":1371,"close":1439},"2024-05-13",{"symbol":5,"time":2227,"open":1385,"high":1403,"low":1267,"close":1400},"2024-05-10",{"symbol":5,"time":2229,"open":1419,"high":1369,"low":1432,"close":1416},"2024-05-09",{"symbol":5,"time":2231,"open":1462,"high":1412,"low":1266,"close":2232},"2024-05-08",10.44,{"symbol":5,"time":2234,"open":1374,"high":1375,"low":1462,"close":1276},"2024-05-07",{"symbol":5,"time":2236,"open":1385,"high":1389,"low":1264,"close":1425},"2024-05-06",{"symbol":5,"time":2238,"open":1384,"high":2214,"low":1369,"close":1383},"2024-05-03",{"symbol":5,"time":2240,"open":1328,"high":1781,"low":1541,"close":1270},"2024-05-02",{"symbol":5,"time":2242,"open":1328,"high":1737,"low":1541,"close":1289},"2024-05-01",{"symbol":5,"time":2244,"open":1283,"high":1278,"low":1329,"close":1297},"2024-04-30",{"symbol":5,"time":2246,"open":1432,"high":1462,"low":1420,"close":1278},"2024-04-29",{"symbol":5,"time":2248,"open":1533,"high":1272,"low":1303,"close":1330},"2024-04-26",{"symbol":5,"time":2250,"open":1293,"high":1416,"low":1333,"close":1272},"2024-04-25",{"symbol":5,"time":2252,"open":1407,"high":1265,"low":1432,"close":1419},"2024-04-24",{"symbol":5,"time":2254,"open":1396,"high":1419,"low":1272,"close":1271},"2024-04-23",{"symbol":5,"time":2256,"open":1784,"high":1432,"low":1348,"close":1345},"2024-04-22",{"symbol":5,"time":2258,"open":1371,"high":1266,"low":1298,"close":1469},"2024-04-19",{"symbol":5,"time":2260,"open":1369,"high":1383,"low":1397,"close":1426},"2024-04-18",{"symbol":5,"time":2262,"open":2185,"high":1806,"low":1380,"close":1379},"2024-04-17",{"symbol":5,"time":2264,"open":2265,"high":1834,"low":2214,"close":1810},"2024-04-16",10.69,{"symbol":5,"time":2267,"open":1193,"high":2199,"low":2182,"close":1748},"2024-04-15",{"symbol":5,"time":2269,"open":1253,"high":1192,"low":1745,"close":2215},"2024-04-12",{"symbol":5,"time":2271,"open":1198,"high":1197,"low":1767,"close":1159},"2024-04-11",{"symbol":5,"time":2273,"open":1258,"high":1196,"low":1203,"close":1202},"2024-04-10",{"symbol":5,"time":2275,"open":2199,"high":1196,"low":1767,"close":1253},"2024-04-09",{"symbol":5,"time":2277,"open":1805,"high":1208,"low":1768,"close":1757},"2024-04-08",{"symbol":5,"time":2279,"open":2280,"high":1253,"low":1745,"close":1253},"2024-04-05",10.89,{"symbol":5,"time":2282,"open":1199,"high":1219,"low":1752,"close":1768},"2024-04-04",{"symbol":5,"time":2284,"open":1756,"high":1253,"low":2185,"close":1171},"2024-04-03",{"symbol":5,"time":2286,"open":1810,"high":1203,"low":1810,"close":1756},"2024-04-02",{"symbol":5,"time":2288,"open":2289,"high":2081,"low":1771,"close":2185},"2024-04-01",10.77,{"symbol":5,"time":2291,"open":2292,"high":1171,"low":1768,"close":2081},"2024-03-28",11.01,{"symbol":5,"time":2294,"open":1809,"high":1207,"low":1834,"close":1767},"2024-03-27",{"symbol":5,"time":2296,"open":1192,"high":1199,"low":1815,"close":2140},"2024-03-26",{"symbol":5,"time":2298,"open":2199,"high":1196,"low":1170,"close":2199},"2024-03-25",{"symbol":5,"time":2300,"open":2091,"high":1235,"low":1214,"close":1197},"2024-03-22",{"symbol":5,"time":2302,"open":2148,"high":2136,"low":1160,"close":1184},"2024-03-21",{"symbol":5,"time":2304,"open":1806,"high":1761,"low":2215,"close":1214},"2024-03-20",{"symbol":5,"time":2306,"open":1198,"high":2199,"low":1748,"close":1805},"2024-03-19",{"symbol":5,"time":2308,"open":1204,"high":1196,"low":1815,"close":1193},"2024-03-18",{"symbol":5,"time":2310,"open":2192,"high":1815,"low":1834,"close":1774},"2024-03-15",{"symbol":5,"time":2312,"open":1193,"high":1199,"low":1752,"close":2140},"2024-03-14",{"symbol":5,"time":2314,"open":1157,"high":1235,"low":1755,"close":1197},"2024-03-13",{"symbol":5,"time":2316,"open":1755,"high":1185,"low":1198,"close":1764},"2024-03-12",{"symbol":5,"time":2318,"open":1250,"high":1198,"low":1830,"close":2081},"2024-03-11",{"symbol":5,"time":2320,"open":1163,"high":1183,"low":1196,"close":1196},"2024-03-08",{"symbol":5,"time":2322,"open":1214,"high":2098,"low":1214,"close":2103},"2024-03-07",{"symbol":5,"time":2324,"open":1411,"high":1810,"low":1411,"close":1392},"2024-03-06",{"symbol":5,"time":2326,"open":1348,"high":1396,"low":1287,"close":1533},"2024-03-05",{"symbol":5,"time":2328,"open":1329,"high":1340,"low":1287,"close":1328},"2024-03-04",{"symbol":5,"time":2330,"open":1711,"high":1337,"low":1528,"close":1289},"2024-03-01",{"symbol":5,"time":2332,"open":1482,"high":1523,"low":1718,"close":1479},"2024-02-29",{"symbol":5,"time":2334,"open":1540,"high":1540,"low":1715,"close":1314},"2024-02-28",{"symbol":5,"time":2336,"open":1353,"high":1479,"low":1309,"close":1718},"2024-02-27",{"symbol":5,"time":2338,"open":1699,"high":1306,"low":1486,"close":1288},"2024-02-26",{"symbol":5,"time":2340,"open":1298,"high":1297,"low":1486,"close":1324},"2024-02-23",{"symbol":5,"time":2342,"open":1321,"high":1293,"low":1321,"close":1337},"2024-02-22",{"symbol":5,"time":2344,"open":1694,"high":1540,"low":2052,"close":1310},"2024-02-21",{"symbol":5,"time":2346,"open":1489,"high":1540,"low":1500,"close":1366},"2024-02-20",{"symbol":5,"time":2348,"open":1318,"high":1356,"low":1489,"close":1897},"2024-02-16",{"symbol":5,"time":2350,"open":1318,"high":1711,"low":1489,"close":1315},"2024-02-15",{"symbol":5,"time":2352,"open":1495,"high":1310,"low":1508,"close":1517},"2024-02-14",{"symbol":5,"time":2354,"open":2052,"high":1500,"low":1494,"close":1545},"2024-02-13",{"symbol":5,"time":2356,"open":1315,"high":1711,"low":1489,"close":1309},"2024-02-12",{"symbol":5,"time":2358,"open":1714,"high":1318,"low":1694,"close":1318},"2024-02-09",{"symbol":5,"time":2360,"open":2004,"high":1320,"low":1503,"close":1500},"2024-02-08",{"symbol":5,"time":2362,"open":1546,"high":2004,"low":1566,"close":2004},"2024-02-07",{"symbol":5,"time":2364,"open":1557,"high":1549,"low":1676,"close":2365},"2024-02-06",9.08,{"symbol":5,"time":2367,"open":2368,"high":2018,"low":2368,"close":1557},"2024-02-05",8.84,{"symbol":5,"time":2370,"open":2062,"high":2062,"low":1680,"close":1675},"2024-02-02",{"symbol":5,"time":2372,"open":1571,"high":2051,"low":2055,"close":2373},"2024-02-01",9.05,{"symbol":5,"time":2375,"open":1690,"high":1500,"low":2003,"close":2376},"2024-01-31",9.29,{"symbol":5,"time":2378,"open":1320,"high":1489,"low":2379,"close":1504},"2024-01-30",9.37,{"symbol":5,"time":2381,"open":1715,"high":1366,"low":2379,"close":1495},"2024-01-29",{"symbol":5,"time":2383,"open":1540,"high":1897,"low":1694,"close":1508},"2024-01-26",{"symbol":5,"time":2385,"open":1313,"high":1486,"low":1318,"close":1315},"2024-01-25",{"symbol":5,"time":2387,"open":1714,"high":1318,"low":1715,"close":1320},"2024-01-24",{"symbol":5,"time":2389,"open":1902,"high":1366,"low":2379,"close":1723},"2024-01-23",{"symbol":5,"time":2391,"open":1902,"high":1723,"low":2392,"close":1902},"2024-01-22",9.34,{"symbol":5,"time":2394,"open":2018,"high":1365,"low":1557,"close":2004},"2024-01-19",{"symbol":5,"time":2396,"open":1562,"high":1686,"low":2397,"close":2373},"2024-01-18",8.87,{"symbol":5,"time":2399,"open":2063,"high":2400,"low":2401,"close":2402},"2024-01-17",8.65,8.51,8.63,{"symbol":5,"time":2404,"open":1574,"high":1687,"low":1578,"close":2405},"2024-01-16",8.72,{"symbol":5,"time":2407,"open":1587,"high":1562,"low":2408,"close":2408},"2024-01-12",8.75,{"symbol":5,"time":2410,"open":2405,"high":1583,"low":2411,"close":1687},"2024-01-11",8.61,{"symbol":5,"time":2413,"open":1587,"high":1583,"low":2400,"close":1687},"2024-01-10",{"symbol":5,"time":2415,"open":1575,"high":1680,"low":2402,"close":1594},"2024-01-09",{"symbol":5,"time":2417,"open":1588,"high":2418,"low":1588,"close":1680},"2024-01-08",8.81,{"symbol":5,"time":2420,"open":1593,"high":1599,"low":2421,"close":1588},"2024-01-05",8.5,{"symbol":5,"time":2423,"open":1599,"high":1589,"low":2424,"close":2424},"2024-01-04",8.59,{"symbol":5,"time":2426,"open":1680,"high":1680,"low":2427,"close":1578},"2024-01-03",8.58,{"symbol":5,"time":2429,"open":1503,"high":1544,"low":2055,"close":2365},"2024-01-02",{"symbol":5,"time":2431,"open":2052,"high":1723,"low":1545,"close":2052},"2023-12-29",{"symbol":5,"time":2433,"open":1517,"high":1489,"low":1500,"close":1715},"2023-12-28",{"symbol":5,"time":2435,"open":2052,"high":1495,"low":1690,"close":1500},"2023-12-27",{"symbol":5,"time":2437,"open":1546,"high":1508,"low":1546,"close":1902},"2023-12-26",{"symbol":5,"time":2439,"open":2018,"high":2003,"low":1557,"close":1549},"2023-12-22",{"symbol":5,"time":2441,"open":2442,"high":1557,"low":2062,"close":2365},"2023-12-21",9.02,{"symbol":5,"time":2444,"open":2365,"high":1550,"low":1675,"close":1562},"2023-12-20",{"symbol":5,"time":2446,"open":1561,"high":1546,"low":1561,"close":2447},"2023-12-19",9.17,{"symbol":5,"time":2449,"open":2373,"high":1550,"low":1681,"close":2365},"2023-12-18",{"symbol":5,"time":2451,"open":2452,"high":1551,"low":2452,"close":1686},"2023-12-15",8.92,{"symbol":5,"time":2454,"open":2365,"high":1555,"low":2055,"close":1557},"2023-12-14",{"symbol":5,"time":2456,"open":1562,"high":2373,"low":1583,"close":1563},"2023-12-13",{"symbol":5,"time":2458,"open":1583,"high":1674,"low":1589,"close":1556},"2023-12-12",{"symbol":5,"time":2460,"open":1594,"high":2461,"low":1594,"close":1554},"2023-12-11",8.95,{"symbol":5,"time":2463,"open":1584,"high":2418,"low":1584,"close":1687},"2023-12-08",{"symbol":5,"time":2465,"open":1630,"high":1575,"low":2401,"close":1584},"2023-12-07",{"symbol":5,"time":2467,"open":1671,"high":2468,"low":1588,"close":2424},"2023-12-06",8.71,{"symbol":5,"time":2470,"open":1578,"high":2402,"low":1670,"close":2424},"2023-12-05",{"symbol":5,"time":2472,"open":2468,"high":2405,"low":1592,"close":2402},"2023-12-04",{"symbol":5,"time":2474,"open":1578,"high":1589,"low":2424,"close":1589},"2023-12-01",{"symbol":5,"time":2476,"open":2477,"high":1575,"low":1592,"close":1578},"2023-11-30",8.69,{"symbol":5,"time":2479,"open":2402,"high":2408,"low":2411,"close":2400},"2023-11-29",{"symbol":5,"time":2481,"open":2421,"high":1603,"low":2482,"close":2483},"2023-11-28",8.41,8.48,{"symbol":5,"time":2485,"open":1592,"high":1592,"low":2421,"close":2421},"2023-11-27",{"symbol":5,"time":2487,"open":2427,"high":2411,"low":1593,"close":2427},"2023-11-24",{"symbol":5,"time":2489,"open":2063,"high":2400,"low":1603,"close":2427},"2023-11-22",{"symbol":5,"time":2491,"open":1574,"high":1579,"low":1592,"close":2427},"2023-11-21",{"symbol":5,"time":2493,"open":2401,"high":2477,"low":2421,"close":1599},"2023-11-20",{"symbol":5,"time":2495,"open":2421,"high":2427,"low":2496,"close":1603},"2023-11-17",8.49,{"symbol":5,"time":2498,"open":1580,"high":1592,"low":1580,"close":2401},"2023-11-16",{"symbol":5,"time":2500,"open":1670,"high":1578,"low":2496,"close":1630},"2023-11-15",{"symbol":5,"time":2502,"open":1624,"high":2401,"low":1624,"close":2421},"2023-11-14",{"symbol":5,"time":2504,"open":1645,"high":1631,"low":2505,"close":2506},"2023-11-13",8.15,8.17,{"symbol":5,"time":2508,"open":2509,"high":1607,"low":2510,"close":1618},"2023-11-10",7.93,7.91,{"symbol":5,"time":2512,"open":2513,"high":1636,"low":2514,"close":2515},"2023-11-09",7.94,7.83,7.85,{"symbol":5,"time":2517,"open":2510,"high":2518,"low":2519,"close":2510},"2023-11-08",7.98,7.89,{"symbol":5,"time":2521,"open":1665,"high":1660,"low":1654,"close":2510},"2023-11-07",{"symbol":5,"time":2523,"open":2524,"high":2525,"low":1660,"close":1615},"2023-11-06",8.03,8.07,{"symbol":5,"time":2527,"open":2509,"high":1620,"low":2510,"close":2524},"2023-11-03",{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2023-11-02",7.72,7.9,7.68,7.84,{"symbol":5,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2023-11-01",7.5,7.64,7.44,7.62,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2544,"close":2543},"2023-10-31",7.43,7.45,7.34,{"symbol":5,"time":2546,"open":2543,"high":2547,"low":2548,"close":2549},"2023-10-30",7.52,7.33,7.36,{"symbol":5,"time":2551,"open":2547,"high":2552,"low":1656,"close":2553},"2023-10-27",7.56,7.48,{"symbol":5,"time":2555,"open":1656,"high":2556,"low":2557,"close":2558},"2023-10-26",7.58,7.38,7.4,{"symbol":5,"time":2560,"open":1646,"high":2561,"low":2562,"close":2563},"2023-10-25",7.61,7.41,7.46,{"symbol":5,"time":2565,"open":2537,"high":2566,"low":2567,"close":2530},"2023-10-24",7.73,7.57,{"symbol":5,"time":2569,"open":1646,"high":2570,"low":2571,"close":2572},"2023-10-23",7.77,7.54,7.63,{"symbol":5,"time":2574,"open":2575,"high":2513,"low":2576,"close":2576},"2023-10-20",7.82,7.71,{"symbol":5,"time":2578,"open":2533,"high":2519,"low":2576,"close":2530},"2023-10-19",{"symbol":5,"time":2580,"open":2581,"high":2575,"low":2530,"close":2582},"2023-10-18",7.78,7.75,{"symbol":5,"time":2584,"open":2514,"high":2519,"low":2585,"close":2586},"2023-10-17",7.69,7.81,{"symbol":5,"time":2588,"open":2582,"high":1660,"low":2582,"close":2513},"2023-10-16",{"symbol":5,"time":2590,"open":2531,"high":2510,"low":2572,"close":2591},"2023-10-13",7.66,{"symbol":5,"time":2593,"open":2531,"high":2518,"low":2586,"close":1614},"2023-10-12",{"symbol":5,"time":2595,"open":1654,"high":2596,"low":2575,"close":2519},"2023-10-11",7.95,{"symbol":5,"time":2598,"open":2530,"high":2599,"low":2532,"close":2582},"2023-10-10",7.79,{"symbol":5,"time":2601,"open":2537,"high":2585,"low":1662,"close":2602},"2023-10-09",7.65,{"symbol":5,"time":2604,"open":2536,"high":2582,"low":2553,"close":2576},"2023-10-06",{"symbol":5,"time":2606,"open":2556,"high":2572,"low":2547,"close":1662},"2023-10-05",{"symbol":5,"time":2608,"open":2558,"high":2547,"low":2557,"close":2547},"2023-10-04",{"symbol":5,"time":2610,"open":2542,"high":2547,"low":2548,"close":2549},"2023-10-03",{"symbol":5,"time":2612,"open":2571,"high":2567,"low":2543,"close":2547},"2023-10-02",{"symbol":5,"time":2614,"open":2552,"high":2561,"low":2615,"close":2547},"2023-09-29",7.49,{"symbol":5,"time":2617,"open":2548,"high":2552,"low":2618,"close":2615},"2023-09-28",7.32,{"symbol":5,"time":2620,"open":2621,"high":1656,"low":2622,"close":2557},"2023-09-27",7.37,7.28,{"symbol":5,"time":2624,"open":2625,"high":2621,"low":2626,"close":2627},"2023-09-26",7.35,7.25,7.27,{"symbol":5,"time":2629,"open":2563,"high":2630,"low":2542,"close":1666},"2023-09-25",7.55,{"symbol":5,"time":2632,"open":1666,"high":2567,"low":2633,"close":2615},"2023-09-22",7.47,{"symbol":5,"time":2635,"open":2538,"high":2553,"low":2558,"close":2562},"2023-09-21",{"symbol":5,"time":2637,"open":2532,"high":2566,"low":2567,"close":2567},"2023-09-20",{"symbol":5,"time":2639,"open":2591,"high":2530,"low":2537,"close":2602},"2023-09-19",{"symbol":5,"time":2641,"open":1662,"high":2642,"low":1662,"close":2532},"2023-09-18",7.7,{"symbol":5,"time":2644,"open":1614,"high":1654,"low":2585,"close":2642},"2023-09-15",{"symbol":5,"time":2646,"open":1654,"high":2513,"low":2575,"close":2647},"2023-09-14",7.88,{"symbol":5,"time":2649,"open":2591,"high":2650,"low":2591,"close":2532},"2023-09-13",7.74,{"symbol":5,"time":2652,"open":2653,"high":2509,"low":2570,"close":2653},"2023-09-12",7.8,{"symbol":5,"time":2655,"open":2570,"high":2586,"low":2537,"close":2642},"2023-09-11",{"symbol":5,"time":2657,"open":2519,"high":2513,"low":2514,"close":2515},"2023-09-08",{"symbol":5,"time":2659,"open":1613,"high":1644,"low":2513,"close":2518},"2023-09-07",{"symbol":5,"time":2661,"open":2506,"high":1637,"low":1641,"close":2662},"2023-09-06",8.13,{"symbol":5,"time":2664,"open":1607,"high":1635,"low":1609,"close":1645},"2023-09-05",{"symbol":5,"time":2666,"open":1597,"high":2667,"low":1626,"close":1635},"2023-09-01",8.32,{"symbol":5,"time":2669,"open":1607,"high":2670,"low":1609,"close":1637},"2023-08-31",8.26,{"symbol":5,"time":2672,"open":1650,"high":2673,"low":1598,"close":2674},"2023-08-30",8.44,8.39,{"symbol":5,"time":2676,"open":2505,"high":2482,"low":2677,"close":2678},"2023-08-29",8.11,8.37,{"symbol":5,"time":2680,"open":1607,"high":1631,"low":2506,"close":2681},"2023-08-28",8.25,[2683,2689,2694,2699,2704,2709,2714,2719,2724,2729,2734,2739,2744,2749,2754,2759,2764,2769,2774,2779,2784,2789,2794,2799,2804,2809,2814,2819,2824,2829,2834,2839,2844,2849,2854,2859,2863,2868,2872,2877,2882,2886,2890,2895,2900,2905,2910,2915,2920,2925,2930,2935,2940,2945,2949,2954,2959,2963,2968,2973,2977,2982,2987,2992,2997,3002,3007,3012,3016,3021,3026,3031,3035,3039,3044,3049,3053,3058,3063,3068,3073,3078,3083,3088,3093,3098,3103,3108,3113,3117,3122,3127,3132,3137,3142,3147,3152,3157,3162,3167,3172,3177,3182,3187,3192,3197,3202,3207,3212,3217,3222,3227,3232,3237,3242,3247,3252,3257,3262,3267,3272,3277,3282,3287,3292,3297,3302,3307,3312,3317,3322,3327,3332,3336,3341,3346,3351,3356,3361,3366,3371,3375,3380,3384,3389,3394,3399,3404,3409,3414,3418,3421,3426,3431,3435,3439,3442,3446,3450,3455,3458,3463,3468,3473,3478,3482,3487,3492,3496,3500,3504,3509,3514,3519,3523,3528,3532,3537,3542,3547,3552,3557,3561,3566,3571,3576,3581,3586,3591,3596,3601,3605,3609,3614,3617,3622,3627,3632,3637,3641,3643,3647,3652,3657,3661,3666,3670,3675,3680,3685,3688,3693,3698,3703,3708,3711,3716,3721,3726,3730,3735,3739,3744,3748,3753,3758,3763,3768,3773,3778,3783,3787,3791,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3844,3849,3854,3859,3864,3868,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957],{"symbol":2684,"time":26,"open":2685,"high":2686,"low":2687,"close":2688},"SPY",764.78,765.22,762.08,763.47,{"symbol":2684,"time":32,"open":2690,"high":2691,"low":2692,"close":2693},766.05,767.85,764.17,765.72,{"symbol":2684,"time":38,"open":2695,"high":2696,"low":2697,"close":2698},765.96,768.15,762.04,762.6,{"symbol":2684,"time":43,"open":2700,"high":2701,"low":2702,"close":2703},770.36,772.47,768.1,769.06,{"symbol":2684,"time":49,"open":2705,"high":2706,"low":2707,"close":2708},768.7,769.5,766.92,767.45,{"symbol":2684,"time":55,"open":2710,"high":2711,"low":2712,"close":2713},776.18,776.78,772.51,772.67,{"symbol":2684,"time":61,"open":2715,"high":2716,"low":2717,"close":2718},778.54,778.8,775.43,776.34,{"symbol":2684,"time":67,"open":2720,"high":2721,"low":2722,"close":2723},774.87,779.37,774.11,777.88,{"symbol":2684,"time":72,"open":2725,"high":2726,"low":2727,"close":2728},774.71,774.9,771.28,772.49,{"symbol":2684,"time":78,"open":2730,"high":2731,"low":2732,"close":2733},774.53,774.61,769.2,770.56,{"symbol":2684,"time":84,"open":2735,"high":2736,"low":2737,"close":2738},772.6,775.05,771.62,773.03,{"symbol":2684,"time":90,"open":2740,"high":2741,"low":2742,"close":2743},771.02,773.92,769.61,773.26,{"symbol":2684,"time":95,"open":2745,"high":2746,"low":2747,"close":2748},770.21,771.82,767.46,768.56,{"symbol":2684,"time":101,"open":2750,"high":2751,"low":2752,"close":2753},775.85,776.85,769.51,769.79,{"symbol":2684,"time":107,"open":2755,"high":2756,"low":2757,"close":2758},760.63,773.41,760.52,771.33,{"symbol":2684,"time":112,"open":2760,"high":2761,"low":2762,"close":2763},749.44,758.58,748.8,757.67,{"symbol":2684,"time":118,"open":2765,"high":2766,"low":2767,"close":2768},744.68,748.9,737.68,747.03,{"symbol":2684,"time":123,"open":2770,"high":2771,"low":2772,"close":2773},736.05,742.45,734.59,741.69,{"symbol":2684,"time":128,"open":2775,"high":2776,"low":2777,"close":2778},739.97,742.68,729.1,729.46,{"symbol":2684,"time":133,"open":2780,"high":2781,"low":2782,"close":2783},739.19,742.79,735.98,740.86,{"symbol":2684,"time":139,"open":2785,"high":2786,"low":2787,"close":2788},744.91,745.53,735.87,739.09,{"symbol":2684,"time":145,"open":2790,"high":2791,"low":2792,"close":2793},738.51,743.72,737.29,738.93,{"symbol":2684,"time":151,"open":2795,"high":2796,"low":2797,"close":2798},739.37,742.56,735.21,738.18,{"symbol":2684,"time":156,"open":2800,"high":2801,"low":2802,"close":2803},746.62,750.02,746.37,747.41,{"symbol":2684,"time":162,"open":2805,"high":2806,"low":2807,"close":2808},746.29,749.04,744.18,748.28,{"symbol":2684,"time":168,"open":2810,"high":2811,"low":2812,"close":2813},747.06,748.73,741.51,742.09,{"symbol":2684,"time":173,"open":2815,"high":2816,"low":2817,"close":2818},742.08,747.29,740.8,743.29,{"symbol":2684,"time":178,"open":2820,"high":2821,"low":2822,"close":2823},752.76,754.57,747.88,750.72,{"symbol":2684,"time":184,"open":2825,"high":2826,"low":2827,"close":2828},754.24,755.58,750.2,754.81,{"symbol":2684,"time":189,"open":2830,"high":2831,"low":2832,"close":2833},750.91,753.34,748.66,751.83,{"symbol":2684,"time":195,"open":2835,"high":2836,"low":2837,"close":2838},752.47,753.91,748,749.17,{"symbol":2684,"time":201,"open":2840,"high":2841,"low":2842,"close":2843},752.05,755.42,748.1,754.95,{"symbol":2684,"time":207,"open":2845,"high":2846,"low":2847,"close":2848},747.35,751.97,745.59,751.71,{"symbol":2684,"time":213,"open":2850,"high":2851,"low":2852,"close":2853},743.16,746.15,739.51,745.4,{"symbol":2684,"time":218,"open":2855,"high":2856,"low":2857,"close":2858},750.22,750.96,745.21,747.71,{"symbol":2684,"time":224,"open":2860,"high":2861,"low":2803,"close":2862},748.74,752.41,751.28,{"symbol":2684,"time":230,"open":2864,"high":2865,"low":2866,"close":2867},747.4,751.31,740.03,744.78,{"symbol":2684,"time":236,"open":2869,"high":2760,"low":2870,"close":2871},745,742.38,745.76,{"symbol":2684,"time":242,"open":2873,"high":2874,"low":2875,"close":2876},741.29,748.02,740.89,746.77,{"symbol":2684,"time":248,"open":2878,"high":2879,"low":2880,"close":2881},736.53,741.56,732.09,741,{"symbol":2684,"time":254,"open":2883,"high":2878,"low":2884,"close":2885},728.95,716.58,728.99,{"symbol":2684,"time":259,"open":2887,"high":2795,"low":2888,"close":2889},738.91,729.6,734.3,{"symbol":2684,"time":264,"open":2891,"high":2892,"low":2893,"close":2894},735.17,739.95,730.84,733.24,{"symbol":2684,"time":270,"open":2896,"high":2897,"low":2898,"close":2899},733.81,739.63,732.3,733.58,{"symbol":2684,"time":275,"open":2901,"high":2902,"low":2903,"close":2904},747.7,750.18,743.13,744.39,{"symbol":2684,"time":281,"open":2906,"high":2907,"low":2908,"close":2909},747.76,748.23,743.86,746.74,{"symbol":2684,"time":285,"open":2911,"high":2912,"low":2913,"close":2914},751.29,752.15,739.22,740.96,{"symbol":2684,"time":289,"open":2916,"high":2917,"low":2918,"close":2919},754.55,755.44,749.88,750.33,{"symbol":2684,"time":293,"open":2921,"high":2922,"low":2923,"close":2924},751.85,756.68,751.76,754.83,{"symbol":2684,"time":299,"open":2926,"high":2927,"low":2928,"close":2929},740.71,744.44,735.03,741.75,{"symbol":2684,"time":302,"open":2931,"high":2932,"low":2933,"close":2934},728.76,740,724.41,737.76,{"symbol":2684,"time":308,"open":2936,"high":2937,"low":2938,"close":2939},733.39,738.38,725.33,725.43,{"symbol":2684,"time":314,"open":2941,"high":2942,"low":2943,"close":2944},743.63,746.9,722.59,737.05,{"symbol":2684,"time":319,"open":2946,"high":2947,"low":2948,"close":2913},743.36,745.34,738.19,{"symbol":2684,"time":325,"open":2950,"high":2951,"low":2952,"close":2953},752.31,752.82,735.53,737.55,{"symbol":2684,"time":331,"open":2955,"high":2956,"low":2957,"close":2958},752.1,758.31,751.47,757.09,{"symbol":2684,"time":337,"open":2960,"high":2961,"low":2962,"close":2825},758.15,758.8,753.57,{"symbol":2684,"time":341,"open":2964,"high":2965,"low":2966,"close":2967},757.03,760.4,756.75,759.57,{"symbol":2684,"time":345,"open":2969,"high":2970,"low":2971,"close":2972},755.36,760.28,754.69,758.54,{"symbol":2684,"time":350,"open":2974,"high":2975,"low":2971,"close":2976},755.9,758.08,756.48,{"symbol":2684,"time":354,"open":2978,"high":2979,"low":2980,"close":2981},750.25,755.15,749.23,754.6,{"symbol":2684,"time":358,"open":2983,"high":2984,"low":2985,"close":2986},750.88,751.38,748.22,750.46,{"symbol":2684,"time":364,"open":2988,"high":2989,"low":2990,"close":2991},750.01,752.13,748.37,750.59,{"symbol":2684,"time":366,"open":2993,"high":2994,"low":2995,"close":2996},746.24,748.94,744.48,745.64,{"symbol":2684,"time":371,"open":2998,"high":2999,"low":3000,"close":3001},738.64,744.87,737.03,742.72,{"symbol":2684,"time":377,"open":3003,"high":3004,"low":3005,"close":3006},735.71,741.87,733.89,741.25,{"symbol":2684,"time":382,"open":3008,"high":3009,"low":3010,"close":3011},734.78,737.65,731.53,733.73,{"symbol":2684,"time":388,"open":3013,"high":3014,"low":2936,"close":3015},739.83,741.42,738.65,{"symbol":2684,"time":394,"open":3017,"high":3018,"low":3019,"close":3020},741.79,743.46,737.96,739.17,{"symbol":2684,"time":400,"open":3022,"high":3023,"low":3024,"close":3025},743.65,749.53,743.56,748.17,{"symbol":2684,"time":405,"open":3027,"high":3028,"low":3029,"close":3030},738.47,743.91,735.47,742.31,{"symbol":2684,"time":411,"open":3032,"high":3033,"low":3034,"close":2798},736.89,738.84,731.83,{"symbol":2684,"time":417,"open":3036,"high":3037,"low":3036,"close":3038},736.45,740.79,739.3,{"symbol":2684,"time":423,"open":3040,"high":3041,"low":3042,"close":3043},734.93,738.08,734.57,737.62,{"symbol":2684,"time":428,"open":3045,"high":3046,"low":3047,"close":3048},735.05,736.13,729.75,731.58,{"symbol":2684,"time":433,"open":3050,"high":2772,"low":3051,"close":3052},728.16,727.82,733.83,{"symbol":2684,"time":438,"open":3054,"high":3055,"low":3056,"close":3057},721.77,725.04,721.49,723.77,{"symbol":2684,"time":444,"open":3059,"high":3060,"low":3061,"close":3062},720.07,722.12,714.99,718.01,{"symbol":2684,"time":450,"open":3064,"high":3065,"low":3066,"close":3067},721.25,724.87,720.47,720.65,{"symbol":2684,"time":456,"open":3069,"high":3070,"low":3071,"close":3072},714.63,719.79,710.45,718.66,{"symbol":2684,"time":462,"open":3074,"high":3075,"low":3076,"close":3077},711,712.2,708.37,711.58,{"symbol":2684,"time":468,"open":3079,"high":3080,"low":3081,"close":3082},711.82,712.88,709.25,711.69,{"symbol":2684,"time":473,"open":3084,"high":3085,"low":3086,"close":3087},713.17,715.63,712.3,715.17,{"symbol":2684,"time":477,"open":3089,"high":3090,"low":3091,"close":3092},710.75,714.47,709.01,713.94,{"symbol":2684,"time":483,"open":3094,"high":3095,"low":3096,"close":3097},709.5,712.36,702.28,708.45,{"symbol":2684,"time":489,"open":3099,"high":3100,"low":3101,"close":3102},709.15,711.45,708.22,711.21,{"symbol":2684,"time":495,"open":3104,"high":3105,"low":3106,"close":3107},710.28,711.28,702.64,704.08,{"symbol":2684,"time":499,"open":3109,"high":3110,"low":3111,"close":3112},708.78,709.91,706.14,708.72,{"symbol":2684,"time":505,"open":3111,"high":3114,"low":3115,"close":3116},712.39,705.76,710.14,{"symbol":2684,"time":511,"open":3118,"high":3119,"low":3120,"close":3121},701.06,702.78,698.53,701.66,{"symbol":2684,"time":517,"open":3123,"high":3124,"low":3125,"close":3126},695.26,700.28,694.2,699.94,{"symbol":2684,"time":523,"open":3128,"high":3129,"low":3130,"close":3131},687.69,694.58,687.66,694.46,{"symbol":2684,"time":529,"open":3133,"high":3134,"low":3135,"close":3136},677.41,686.3,676.58,686.1,{"symbol":2684,"time":535,"open":3138,"high":3139,"low":3140,"close":3141},681.32,682.03,678.45,679.46,{"symbol":2684,"time":541,"open":3143,"high":3144,"low":3145,"close":3146},674.84,681.16,673.77,679.91,{"symbol":2684,"time":547,"open":3148,"high":3149,"low":3150,"close":3151},676.39,677.08,671.46,676.01,{"symbol":2684,"time":553,"open":3153,"high":3154,"low":3155,"close":3156},656.65,659.61,651.06,659.22,{"symbol":2684,"time":559,"open":3158,"high":3159,"low":3160,"close":3161},655.86,659.72,655.52,658.93,{"symbol":2684,"time":565,"open":3163,"high":3164,"low":3165,"close":3166},646.42,658.2,645.11,655.83,{"symbol":2684,"time":571,"open":3168,"high":3169,"low":3170,"close":3171},653.9,658.52,653,655.24,{"symbol":2684,"time":577,"open":3173,"high":3174,"low":3175,"close":3176},638.94,651.54,637.98,650.34,{"symbol":2684,"time":583,"open":3178,"high":3179,"low":3180,"close":3181},640.11,640.37,629.28,631.97,{"symbol":2684,"time":589,"open":3183,"high":3184,"low":3185,"close":3186},642.5,642.66,633.11,634.09,{"symbol":2684,"time":595,"open":3188,"high":3189,"low":3190,"close":3191},652.06,654.85,644.82,645.09,{"symbol":2684,"time":600,"open":3193,"high":3194,"low":3195,"close":3196},658.67,660.89,654.24,656.82,{"symbol":2684,"time":604,"open":3198,"high":3199,"low":3200,"close":3201},651.32,657.03,649.88,653.18,{"symbol":2684,"time":610,"open":3203,"high":3204,"low":3205,"close":3206},658.07,662.62,653.94,655.38,{"symbol":2684,"time":615,"open":3208,"high":3209,"low":3210,"close":3211},656.51,656.69,644.72,648.57,{"symbol":2684,"time":620,"open":3213,"high":3214,"low":3215,"close":3216},656.97,662.98,655.17,659.8,{"symbol":2684,"time":625,"open":3218,"high":3219,"low":3220,"close":3221},668.36,669.72,661.19,661.43,{"symbol":2684,"time":628,"open":3223,"high":3224,"low":3225,"close":3226},672.39,674.44,669.7,670.79,{"symbol":2684,"time":634,"open":3228,"high":3229,"low":3230,"close":3231},668.38,672.07,667.12,669.03,{"symbol":2684,"time":640,"open":3233,"high":3234,"low":3235,"close":3236},669.27,672.34,661.36,662.29,{"symbol":2684,"time":644,"open":3238,"high":3239,"low":3240,"close":3241},671.16,671.65,665.87,666.06,{"symbol":2684,"time":648,"open":3243,"high":3244,"low":3245,"close":3246},677.58,680.08,673.34,676.33,{"symbol":2684,"time":651,"open":3248,"high":3249,"low":3250,"close":3251},677.72,683.36,674.76,677.18,{"symbol":2684,"time":655,"open":3253,"high":3254,"low":3255,"close":3256},666.39,679.92,662.39,678.27,{"symbol":2684,"time":660,"open":3258,"high":3259,"low":3260,"close":3261},673.41,676.11,669.76,672.38,{"symbol":2684,"time":664,"open":3263,"high":3264,"low":3265,"close":3266},682.08,685.53,675.61,681.31,{"symbol":2684,"time":668,"open":3268,"high":3269,"low":3270,"close":3271},681.63,687.09,679.62,685.13,{"symbol":2684,"time":672,"open":3273,"high":3274,"low":3275,"close":3276},675.06,682.61,669.66,680.33,{"symbol":2684,"time":677,"open":3278,"high":3279,"low":3280,"close":3281},678.7,688.62,678.02,686.38,{"symbol":2684,"time":682,"open":3283,"high":3284,"low":3285,"close":3286},683.09,686.86,681.64,685.99,{"symbol":2684,"time":687,"open":3288,"high":3289,"low":3290,"close":3291},693.28,693.3,684.35,689.3,{"symbol":2684,"time":693,"open":3293,"high":3294,"low":3295,"close":3296},690.18,693.68,690.1,693.15,{"symbol":2684,"time":698,"open":3298,"high":3299,"low":3300,"close":3301},681.9,688.35,680,687.35,{"symbol":2684,"time":704,"open":3303,"high":3304,"low":3305,"close":3306},687.83,690,680.37,682.39,{"symbol":2684,"time":708,"open":3308,"high":3309,"low":3310,"close":3311},682.32,690.06,681.73,689.43,{"symbol":2684,"time":713,"open":3313,"high":3314,"low":3315,"close":3316},683.84,686.18,681.55,684.48,{"symbol":2684,"time":719,"open":3318,"high":3319,"low":3320,"close":3321},684.02,689.15,682.83,686.29,{"symbol":2684,"time":723,"open":3323,"high":3324,"low":3325,"close":3326},680.14,684.94,675.78,682.85,{"symbol":2684,"time":729,"open":3328,"high":3329,"low":3330,"close":3331},681.69,686.28,677.52,681.75,{"symbol":2684,"time":735,"open":3333,"high":3334,"low":3305,"close":3335},694.24,695.35,681.27,{"symbol":2684,"time":739,"open":3337,"high":3338,"low":3339,"close":3340},696.39,697.14,689.18,691.96,{"symbol":2684,"time":745,"open":3342,"high":3343,"low":3344,"close":3345},694.95,696.54,691.66,692.12,{"symbol":2684,"time":749,"open":3347,"high":3348,"low":3349,"close":3350},689.42,695.87,688.34,693.95,{"symbol":2684,"time":753,"open":3352,"high":3353,"low":3354,"close":3355},681.46,692.31,680.85,690.62,{"symbol":2684,"time":758,"open":3357,"high":3358,"low":3359,"close":3360},680.94,683.69,675.79,677.62,{"symbol":2684,"time":764,"open":3362,"high":3363,"low":3364,"close":3365},690.35,691.45,681.76,686.19,{"symbol":2684,"time":770,"open":3367,"high":3368,"low":3369,"close":3370},696.21,696.96,684.03,689.53,{"symbol":2684,"time":776,"open":3372,"high":3373,"low":3347,"close":3374},689.58,696.93,695.41,{"symbol":2684,"time":782,"open":3376,"high":3377,"low":3378,"close":3379},691.79,694.21,687.12,691.97,{"symbol":2684,"time":788,"open":3337,"high":3381,"low":3382,"close":3383},697.06,684.83,694.04,{"symbol":2684,"time":793,"open":3385,"high":3386,"low":3387,"close":3388},697.05,697.84,693.94,695.42,{"symbol":2684,"time":798,"open":3390,"high":3391,"low":3392,"close":3393},694.18,696.53,693.57,695.49,{"symbol":2684,"time":803,"open":3395,"high":3396,"low":3397,"close":3398},690.49,694.13,689.92,692.73,{"symbol":2684,"time":809,"open":3400,"high":3401,"low":3402,"close":3403},688.15,690.96,687.16,689.23,{"symbol":2684,"time":813,"open":3405,"high":3406,"low":3407,"close":3408},689.85,691.13,686.92,688.98,{"symbol":2684,"time":818,"open":3410,"high":3411,"low":3412,"close":3413},679.65,688.74,678.13,685.4,{"symbol":2684,"time":823,"open":3415,"high":3416,"low":3417,"close":3243},681.49,684.77,676.57,{"symbol":2684,"time":828,"open":3419,"high":3420,"low":3295,"close":3344},693.66,694.25,{"symbol":2684,"time":833,"open":3422,"high":3423,"low":3424,"close":3425},694.57,695.45,691.25,692.24,{"symbol":2684,"time":835,"open":3427,"high":3428,"low":3429,"close":3430},691,691.72,686.04,690.36,{"symbol":2684,"time":841,"open":3393,"high":3432,"low":3433,"close":3434},696.09,691.35,693.77,{"symbol":2684,"time":845,"open":3436,"high":3432,"low":3437,"close":3438},690.68,690.63,695.16,{"symbol":2684,"time":851,"open":3437,"high":3440,"low":3339,"close":3441},695.31,694.07,{"symbol":2684,"time":857,"open":3443,"high":3355,"low":3444,"close":3445},688.82,687.49,689.51,{"symbol":2684,"time":863,"open":3447,"high":3448,"low":3449,"close":3372},692.19,693.96,689.32,{"symbol":2684,"time":869,"open":3451,"high":3452,"low":3453,"close":3454},687.93,692.32,687.78,691.81,{"symbol":2684,"time":875,"open":3456,"high":3311,"low":3281,"close":3457},686.54,687.72,{"symbol":2684,"time":880,"open":3459,"high":3460,"low":3461,"close":3462},685.71,686.87,679.82,683.17,{"symbol":2684,"time":885,"open":3464,"high":3465,"low":3466,"close":3467},687.14,687.36,681.71,681.92,{"symbol":2684,"time":891,"open":3469,"high":3470,"low":3471,"close":3472},687.45,688.56,686.58,687.01,{"symbol":2684,"time":896,"open":3474,"high":3475,"low":3476,"close":3477},687.54,689.2,686.07,687.85,{"symbol":2684,"time":901,"open":3479,"high":3344,"low":3480,"close":3481},690.64,689.27,690.31,{"symbol":2684,"time":907,"open":3483,"high":3484,"low":3485,"close":3486},687.95,690.83,687.8,690.38,{"symbol":2684,"time":912,"open":3488,"high":3489,"low":3490,"close":3491},683.92,688.2,683.87,687.96,{"symbol":2684,"time":917,"open":3493,"high":3494,"low":3495,"close":3382},683.94,685.36,680.59,{"symbol":2684,"time":922,"open":3497,"high":3498,"low":3499,"close":3495},676.59,681.09,676.47,{"symbol":2684,"time":927,"open":3501,"high":3502,"low":3503,"close":3499},677.6,680.74,674.9,{"symbol":2684,"time":933,"open":3505,"high":3506,"low":3507,"close":3508},679.89,680.44,671.2,671.4,{"symbol":2684,"time":939,"open":3510,"high":3511,"low":3512,"close":3513},679.23,681.08,674.98,678.87,{"symbol":2684,"time":943,"open":3515,"high":3516,"low":3517,"close":3518},685.74,685.76,679.25,680.73,{"symbol":2684,"time":948,"open":3520,"high":3521,"low":3522,"close":3364},688.17,688.88,679.17,{"symbol":2684,"time":953,"open":3524,"high":3525,"low":3526,"close":3527},685.14,689.25,682.17,689.17,{"symbol":2684,"time":957,"open":3529,"high":3530,"low":3266,"close":3531},682.56,688.97,687.57,{"symbol":2684,"time":962,"open":3533,"high":3534,"low":3535,"close":3536},683.15,685.39,682.59,683.04,{"symbol":2684,"time":966,"open":3538,"high":3539,"low":3540,"close":3541},686.59,686.64,681.57,683.63,{"symbol":2684,"time":970,"open":3543,"high":3544,"low":3545,"close":3546},685.47,688.39,684.58,685.69,{"symbol":2684,"time":975,"open":3548,"high":3549,"low":3550,"close":3551},685.3,685.37,681.34,684.39,{"symbol":2684,"time":978,"open":3553,"high":3554,"low":3555,"close":3556},680.57,684.91,679.69,683.89,{"symbol":2684,"time":983,"open":3467,"high":3558,"low":3559,"close":3560},683.82,679.33,681.53,{"symbol":2684,"time":988,"open":3562,"high":3563,"low":3564,"close":3565},678.81,682.99,678.74,680.27,{"symbol":2684,"time":994,"open":3567,"high":3568,"low":3569,"close":3570},680.86,683.67,680.5,683.39,{"symbol":2684,"time":1000,"open":3572,"high":3573,"low":3574,"close":3575},677.63,681.7,676.72,679.68,{"symbol":2684,"time":1006,"open":3577,"high":3578,"low":3579,"close":3580},668.63,676.21,664.48,675.02,{"symbol":2684,"time":1012,"open":3582,"high":3583,"low":3584,"close":3585},662.69,670.06,661.59,668.73,{"symbol":2684,"time":1018,"open":3587,"high":3588,"low":3589,"close":3590},655.05,664.55,650.85,659.03,{"symbol":2684,"time":1024,"open":3592,"high":3593,"low":3594,"close":3595},672.91,675.56,651.89,652.53,{"symbol":2684,"time":1030,"open":3597,"high":3598,"low":3599,"close":3600},660.78,667.34,658.75,662.63,{"symbol":2684,"time":1035,"open":3602,"high":3603,"low":3158,"close":3604},662.1,665.12,660.08,{"symbol":2684,"time":1040,"open":3225,"high":3606,"low":3607,"close":3608},673.71,662.17,665.67,{"symbol":2684,"time":1044,"open":3610,"high":3611,"low":3612,"close":3613},665.38,675.66,663.27,671.93,{"symbol":2684,"time":1049,"open":3569,"high":3567,"low":3615,"close":3616},670.52,672.04,{"symbol":2684,"time":1053,"open":3618,"high":3619,"low":3620,"close":3621},684.79,684.96,680.95,683.38,{"symbol":2684,"time":1058,"open":3623,"high":3624,"low":3625,"close":3626},679.95,683.57,678.73,683,{"symbol":2684,"time":1060,"open":3628,"high":3629,"low":3630,"close":3631},677.24,682.18,675.03,681.44,{"symbol":2684,"time":1064,"open":3633,"high":3634,"low":3635,"close":3636},667.91,671.08,661.21,670.97,{"symbol":2684,"time":1068,"open":3499,"high":3638,"low":3639,"close":3640},677.38,668.72,670.31,{"symbol":2684,"time":1072,"open":3512,"high":3567,"low":3642,"close":3243},674.17,{"symbol":2684,"time":1076,"open":3259,"high":3644,"low":3645,"close":3646},679.96,674.58,675.24,{"symbol":2684,"time":1081,"open":3648,"high":3649,"low":3650,"close":3651},685.67,685.8,679.94,683.34,{"symbol":2684,"time":1084,"open":3653,"high":3654,"low":3655,"close":3656},685.04,685.08,679.24,682.06,{"symbol":2684,"time":1089,"open":3658,"high":3659,"low":3660,"close":3660},683.9,685.94,679.83,{"symbol":2684,"time":1092,"open":3662,"high":3663,"low":3664,"close":3665},688.72,689.7,682.87,687.39,{"symbol":2684,"time":1097,"open":3667,"high":3668,"low":3382,"close":3669},687.05,688.91,687.06,{"symbol":2684,"time":1103,"open":3671,"high":3672,"low":3673,"close":3674},682.73,685.54,682.12,685.24,{"symbol":2684,"time":1109,"open":3676,"high":3677,"low":3678,"close":3679},676.46,678.47,675.65,677.25,{"symbol":2684,"time":1115,"open":3681,"high":3682,"low":3683,"close":3684},668.12,672.71,667.8,671.76,{"symbol":2684,"time":1121,"open":3686,"high":3686,"low":3687,"close":3683},672,663.3,{"symbol":2684,"time":1127,"open":3689,"high":3690,"low":3691,"close":3692},671.44,672.99,669.98,671.29,{"symbol":2684,"time":1132,"open":3694,"high":3695,"low":3696,"close":3697},667.32,672.21,667.27,671.3,{"symbol":2684,"time":1138,"open":3699,"high":3700,"low":3701,"close":3702},659.5,665.76,658.14,664.39,{"symbol":2684,"time":1144,"open":3704,"high":3705,"low":3706,"close":3707},666.82,668.71,657.11,660.64,{"symbol":2684,"time":1150,"open":3704,"high":3709,"low":3161,"close":3710},670.23,665.17,{"symbol":2684,"time":1156,"open":3712,"high":3713,"low":3714,"close":3715},657.17,665.83,653.17,662.23,{"symbol":2684,"time":1162,"open":3717,"high":3718,"low":3719,"close":3720},660.65,665.13,659.77,663.04,{"symbol":2684,"time":1168,"open":3722,"high":3723,"low":3724,"close":3725},672.13,673.95,652.84,653.02,{"symbol":2684,"time":1173,"open":3727,"high":3728,"low":3729,"close":3238},673.53,673.94,669.21,{"symbol":2684,"time":1177,"open":3731,"high":3732,"low":3733,"close":3734},670.25,673.21,669.42,673.11,{"symbol":2684,"time":1182,"open":3736,"high":3690,"low":3737,"close":3738},672.54,667.67,669.12,{"symbol":2684,"time":1187,"open":3740,"high":3741,"low":3742,"close":3743},671.62,672.51,669.46,671.61,{"symbol":2684,"time":1191,"open":3745,"high":3746,"low":3747,"close":3729},669.99,672.68,668.16,{"symbol":2684,"time":1195,"open":3749,"high":3750,"low":3751,"close":3752},670.45,670.57,666.78,669.22,{"symbol":2684,"time":1201,"open":3754,"high":3755,"low":3756,"close":3757},663.17,669.37,663.06,668.45,{"symbol":2684,"time":1206,"open":3759,"high":3760,"low":3761,"close":3762},662.93,666.65,661.61,666.18,{"symbol":2684,"time":1210,"open":3764,"high":3765,"low":3766,"close":3767},664.36,665.28,661.86,663.68,{"symbol":2684,"time":1213,"open":3769,"high":3770,"low":3771,"close":3772},659.51,662.37,657.88,661.82,{"symbol":2684,"time":1217,"open":3774,"high":3775,"low":3776,"close":3777},657.94,659.41,654.41,658.05,{"symbol":2684,"time":1222,"open":3779,"high":3780,"low":3781,"close":3782},664.51,664.61,659.67,661.1,{"symbol":2684,"time":1227,"open":3784,"high":3598,"low":3785,"close":3786},666.72,661.98,663.21,{"symbol":2684,"time":1231,"open":3788,"high":3789,"low":3607,"close":3790},662.2,667.29,666.84,{"symbol":2684,"time":1233,"open":3792,"high":3588,"low":3793,"close":3794},662.33,660.37,663.7,{"symbol":2684,"time":1237,"open":3796,"high":3797,"low":3798,"close":3799},661.89,664.89,660.27,662.26,{"symbol":2684,"time":1240,"open":3801,"high":3802,"low":3803,"close":3804},660.01,661.72,654.3,659.18,{"symbol":2684,"time":1244,"open":3806,"high":3807,"low":3808,"close":3809},661.47,661.78,659.21,660,{"symbol":2684,"time":1246,"open":3811,"high":3812,"low":3813,"close":3814},659.64,661.04,659.34,660.91,{"symbol":2684,"time":1249,"open":3816,"high":3817,"low":3818,"close":3819},657.6,659.11,656.9,657.41,{"symbol":2684,"time":1252,"open":3821,"high":3822,"low":3823,"close":3824},654.18,658.33,653.59,657.63,{"symbol":2684,"time":1255,"open":3826,"high":3827,"low":3828,"close":3829},653.62,654.55,650.63,652.21,{"symbol":2684,"time":1257,"open":3831,"high":3832,"low":3833,"close":3834},648.97,650.86,647.22,650.33,{"symbol":2684,"time":1260,"open":3836,"high":3837,"low":3838,"close":3839},648.62,649.84,647.23,648.83,{"symbol":2684,"time":1263,"open":3841,"high":3829,"low":3842,"close":3843},651.48,643.33,647.24,{"symbol":2684,"time":1269,"open":3845,"high":3846,"low":3847,"close":3848},644.42,649.15,643.51,649.12,{"symbol":2684,"time":1275,"open":3850,"high":3851,"low":3852,"close":3853},642.67,644.21,640.46,643.74,{"symbol":2684,"time":1280,"open":3855,"high":3856,"low":3857,"close":3858},637.5,640.49,634.92,640.27,{"symbol":2684,"time":1285,"open":3860,"high":3861,"low":3862,"close":3863},647.47,647.84,643.14,645.05,{"symbol":2684,"time":1291,"open":3843,"high":3865,"low":3866,"close":3867},649.48,645.34,648.92,{"symbol":2684,"time":1296,"open":3869,"high":3870,"low":3845,"close":3871},644.57,647.37,646.63,{"symbol":2684,"time":1300,"open":3873,"high":3874,"low":3875,"close":3876},642.2,645.51,641.57,645.16,{"symbol":2684,"time":1302,"open":3878,"high":3879,"low":3880,"close":3881},644.04,645.29,642.35,642.47,{"symbol":2684,"time":1308,"open":3883,"high":3884,"low":3885,"close":3886},637.76,646.5,637.25,645.31,{"symbol":2684,"time":1312,"open":3888,"high":3889,"low":3890,"close":3891},636.28,637.97,633.81,635.55,{"symbol":2684,"time":1317,"open":3893,"high":3894,"low":3895,"close":3896},639.4,639.66,632.95,638.11,{"symbol":2684,"time":1323,"open":3898,"high":3899,"low":3900,"close":3901},643.12,644.11,638.48,639.81,{"symbol":2684,"time":1327,"open":3903,"high":3904,"low":3905,"close":3906},642.86,644,642.18,643.3,{"symbol":2684,"time":1332,"open":3908,"high":3909,"low":3910,"close":3911},645.99,646.09,642.52,643.44,{"symbol":2684,"time":1336,"open":3913,"high":3914,"low":3915,"close":3916},642.79,645.62,642.34,644.95,{"symbol":2684,"time":1339,"open":3918,"high":3919,"low":3920,"close":3921},644.91,646.19,642.68,644.89,{"symbol":2684,"time":1342,"open":3923,"high":3924,"low":3925,"close":3926},638.29,642.85,636.79,642.69,{"symbol":2684,"time":1344,"open":3928,"high":3929,"low":3930,"close":3931},637.46,638.95,634.66,635.92,{"symbol":2684,"time":1347,"open":3933,"high":3934,"low":3935,"close":3936},634.06,637.65,633.74,637.18,{"symbol":2684,"time":1350,"open":3938,"high":3939,"low":3940,"close":3941},636.24,636.98,629.11,632.25,{"symbol":2684,"time":1352,"open":3943,"high":3944,"low":3945,"close":3946},629.05,633.44,628.13,632.78,{"symbol":2684,"time":1358,"open":3948,"high":3949,"low":3950,"close":3951},631.79,632.61,627.04,627.97,{"symbol":2684,"time":1360,"open":3953,"high":3954,"low":3955,"close":3956},625.67,631.22,625.58,631.17,{"symbol":2684,"time":1362,"open":3958,"high":3959,"low":3960,"close":3961},626.3,626.34,619.29,621.72,[3963,3968,3971,3974,3977,3979,3982,3985,3987,3989,3991,3993,3995,3997,3999,4001,4003,4005,4007,4008,4010,4011,4013,4015,4017,4019,4021,4023,4025,4027,4029,4031,4033,4035,4037,4039,4041,4043,4045,4047,4049,4051,4053,4055,4057,4059,4061,4063,4064,4066,4068,4070,4071,4073],{"time":38,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":3967},"False","BEARISH","MACD","2026-08-20 00:00:00",{"time":90,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":3970},"BULLISH","2026-08-07 00:00:00",{"time":112,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3972,"datetime":3973},"MA","2026-08-03 00:00:00",{"time":123,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3975,"datetime":3976},"RSI","2026-07-30 00:00:00",{"time":123,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":3976},"ADX",{"time":168,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3980,"datetime":3981},"BollingerBands","2026-07-20 00:00:00",{"time":173,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3983,"datetime":3984},"CCI","2026-07-17 00:00:00",{"time":218,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":3986},"2026-07-07 00:00:00",{"time":275,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":3988},"2026-06-22 00:00:00",{"time":325,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":3990},"2026-06-05 00:00:00",{"time":358,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":3992},"2026-05-27 00:00:00",{"time":366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3978,"datetime":3994},"2026-05-22 00:00:00",{"time":382,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":3996},"2026-05-19 00:00:00",{"time":394,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":3998},"2026-05-15 00:00:00",{"time":411,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3975,"datetime":4000},"2026-05-12 00:00:00",{"time":505,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3978,"datetime":4002},"2026-04-17 00:00:00",{"time":529,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3972,"datetime":4004},"2026-04-13 00:00:00",{"time":565,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":4006},"2026-04-02 00:00:00",{"time":565,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":4006},{"time":571,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3983,"datetime":4009},"2026-04-01 00:00:00",{"time":571,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3978,"datetime":4009},{"time":577,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3972,"datetime":4012},"2026-03-31 00:00:00",{"time":583,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":4014},"2026-03-30 00:00:00",{"time":589,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3978,"datetime":4016},"2026-03-27 00:00:00",{"time":620,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3975,"datetime":4018},"2026-03-19 00:00:00",{"time":660,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3983,"datetime":4020},"2026-03-06 00:00:00",{"time":668,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":4022},"2026-03-04 00:00:00",{"time":677,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":4024},"2026-03-02 00:00:00",{"time":749,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":4026},"2026-02-09 00:00:00",{"time":782,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":4028},"2026-01-30 00:00:00",{"time":891,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":4030},"2025-12-30 00:00:00",{"time":939,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":4032},"2025-12-16 00:00:00",{"time":943,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3975,"datetime":4034},"2025-12-15 00:00:00",{"time":978,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":4036},"2025-12-03 00:00:00",{"time":983,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3978,"datetime":4038},"2025-12-02 00:00:00",{"time":1012,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3975,"datetime":4040},"2025-11-24 00:00:00",{"time":1035,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":4042},"2025-11-18 00:00:00",{"time":1053,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":4044},"2025-11-12 00:00:00",{"time":1150,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":4046},"2025-10-15 00:00:00",{"time":1168,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":4048},"2025-10-10 00:00:00",{"time":1173,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":4050},"2025-10-09 00:00:00",{"time":1182,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3978,"datetime":4052},"2025-10-07 00:00:00",{"time":1191,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":4054},"2025-10-03 00:00:00",{"time":1195,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3978,"datetime":4056},"2025-10-02 00:00:00",{"time":1206,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":4058},"2025-09-30 00:00:00",{"time":1210,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3978,"datetime":4060},"2025-09-29 00:00:00",{"time":1213,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3966,"datetime":4062},"2025-09-26 00:00:00",{"time":1213,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":4062},{"time":1249,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3978,"datetime":4065},"2025-09-12 00:00:00",{"time":1252,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3972,"datetime":4067},"2025-09-11 00:00:00",{"time":1280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3983,"datetime":4069},"2025-09-02 00:00:00",{"time":1280,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3980,"datetime":4069},{"time":1296,"symbol":5,"current_signal":3964,"signal_change":23,"signal_type":3965,"trading_system":3978,"datetime":4072},"2025-08-27 00:00:00",{"time":1300,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3969,"trading_system":3966,"datetime":4074},"2025-08-26 00:00:00",[],[],null,1787643259955]