[{"data":1,"prerenderedAt":5194},["ShallowReactive",2],{"company-overview-CCJ":3},{"company_profile":4,"ohlc":24,"spy":3795,"trading_signals":5076,"company_actions":5191,"filings_8k":5192,"report_history":5193,"insider_summary":5193,"filings_summary":5193,"financials_summary":5193,"institutional_summary":5193},{"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},"CCJ","Cameco Corporation","NYSE","XNYS","Energy","Uranium",0,"https://www.cameco.com","Cameco Corporation is a major player in the uranium mining and nuclear energy sector, focusing primarily on the production of uranium for nuclear fuel. As one of the world's largest uranium producers, Cameco operates multiple uranium mines and mills across Canada, the United States, and its joint ventures overseas. With its headquarters in Saskatoon, Saskatchewan, Cameco plays a crucial role in the global energy market by supplying a key ingredient necessary for nuclear power generation. The corporation's activities are integral to the energy and utility sectors, given the rising interest in nuclear energy as a viable and low-carbon alternative to fossil fuels. Cameco's operations not only influence energy markets but also impact sectors focused on environmental sustainability and energy security. Through its strategic endeavours in production and exploration, the company is positioned as a significant contributor to the global supply chain in the energy market landscape, driving advancements in nuclear technology and energy solutions.","Common Stock","Mr. Timothy S. Gitzel","2121 - 11th Street West","Saskatoon","S7M 1J3","SK","Canada","306-956-6200","2025-03-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,78,84,90,96,102,108,114,120,126,132,138,143,149,155,161,166,172,178,183,189,195,201,207,213,218,224,230,236,242,248,254,260,266,272,278,284,290,296,302,308,314,320,326,332,337,343,349,355,361,366,372,378,384,390,396,401,407,413,419,425,431,437,442,448,452,458,464,469,475,481,484,489,495,500,506,511,517,523,529,533,539,545,551,557,562,567,572,577,582,588,593,596,601,607,613,619,625,631,636,642,648,654,659,664,670,675,679,685,691,695,700,705,711,716,721,726,732,737,742,748,754,760,766,770,776,782,786,790,793,799,805,811,817,823,829,834,839,845,851,857,862,868,873,878,884,890,895,901,907,912,916,922,928,934,938,943,949,953,958,964,969,975,981,987,993,999,1005,1011,1017,1023,1027,1033,1039,1044,1049,1052,1058,1064,1070,1075,1081,1087,1092,1098,1104,1110,1116,1121,1127,1132,1138,1142,1147,1153,1158,1164,1169,1174,1180,1184,1190,1195,1199,1204,1208,1213,1218,1221,1227,1232,1238,1243,1249,1255,1261,1267,1273,1279,1285,1290,1296,1301,1306,1312,1317,1323,1329,1335,1341,1346,1352,1356,1362,1368,1373,1379,1383,1389,1394,1400,1405,1411,1417,1423,1429,1434,1440,1446,1449,1453,1458,1464,1470,1475,1479,1484,1489,1495,1499,1505,1510,1516,1521,1525,1531,1537,1542,1548,1553,1559,1565,1571,1577,1583,1588,1594,1600,1606,1612,1618,1624,1629,1634,1640,1645,1651,1657,1663,1669,1675,1681,1687,1692,1698,1703,1709,1714,1719,1724,1730,1736,1742,1748,1754,1760,1766,1772,1777,1782,1788,1794,1800,1806,1812,1818,1823,1828,1834,1839,1845,1851,1857,1863,1869,1875,1880,1886,1889,1895,1900,1905,1911,1917,1923,1928,1934,1940,1945,1950,1954,1960,1966,1972,1975,1981,1986,1992,1997,2003,2007,2012,2018,2024,2029,2034,2040,2046,2052,2058,2064,2070,2076,2082,2087,2093,2098,2104,2110,2114,2119,2124,2130,2136,2142,2147,2153,2159,2165,2171,2176,2180,2184,2188,2193,2199,2205,2209,2214,2218,2224,2230,2236,2239,2244,2248,2253,2257,2263,2268,2273,2279,2285,2291,2297,2302,2307,2313,2318,2324,2328,2333,2338,2344,2350,2356,2362,2368,2373,2377,2382,2386,2390,2395,2400,2403,2408,2414,2419,2423,2428,2432,2438,2444,2449,2452,2457,2463,2468,2472,2476,2480,2485,2489,2495,2499,2503,2509,2511,2516,2520,2525,2531,2536,2540,2545,2550,2556,2561,2566,2572,2575,2581,2586,2592,2598,2604,2610,2615,2621,2627,2630,2635,2641,2647,2653,2657,2661,2665,2668,2671,2675,2680,2684,2690,2695,2700,2706,2711,2716,2722,2727,2731,2736,2741,2746,2751,2756,2762,2766,2770,2775,2781,2785,2788,2793,2797,2800,2804,2806,2811,2817,2821,2825,2829,2833,2836,2838,2843,2848,2852,2857,2862,2865,2869,2871,2875,2877,2880,2886,2891,2896,2902,2905,2909,2915,2919,2925,2929,2933,2937,2941,2945,2950,2953,2956,2960,2964,2968,2972,2978,2981,2986,2990,2995,3000,3004,3010,3013,3019,3024,3027,3031,3037,3041,3046,3049,3054,3058,3061,3066,3070,3073,3077,3081,3087,3090,3096,3102,3108,3113,3117,3121,3125,3130,3133,3136,3141,3146,3150,3155,3159,3163,3168,3172,3177,3180,3183,3186,3189,3194,3198,3201,3204,3206,3209,3212,3215,3219,3223,3227,3231,3235,3239,3245,3249,3251,3255,3258,3262,3265,3270,3275,3279,3283,3287,3292,3297,3302,3305,3311,3314,3320,3324,3328,3331,3335,3338,3342,3347,3351,3354,3358,3361,3365,3369,3373,3376,3381,3385,3390,3394,3397,3400,3404,3408,3414,3418,3422,3425,3428,3432,3436,3439,3443,3448,3452,3456,3459,3463,3467,3472,3476,3479,3482,3486,3489,3491,3494,3498,3500,3502,3507,3513,3517,3522,3527,3533,3536,3541,3547,3553,3559,3564,3569,3574,3578,3582,3585,3590,3595,3601,3604,3607,3611,3614,3617,3621,3625,3629,3633,3638,3642,3645,3647,3652,3657,3660,3663,3669,3673,3677,3681,3686,3691,3697,3702,3707,3713,3717,3721,3727,3733,3739,3745,3751,3757,3762,3768,3773,3778,3784,3789],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",90.63,91.38,83.93,86.38,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",86.79,88.38,86.15,88.23,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-29",86.6,86.95,83.5,84.57,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-28",87.24,87.77,84.52,86.96,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-27",90.55,91.75,87.75,89.35,{"symbol":5,"time":56,"open":54,"high":57,"low":58,"close":59},"2026-07-24",89.47,86.31,87.86,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-07-23",88.88,90.48,88.07,89.33,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-07-22",90.35,92.06,89.86,90.37,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-21",86.48,88.86,85.89,88.68,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-07-20",85.42,85.68,84.36,84.85,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-07-17",85.95,86.73,83.15,85.62,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-16",89.48,89.52,86.44,87.36,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-07-15",92.57,93.19,89.32,90.98,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-07-14",91.8,93,91.17,91.57,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-07-13",94.4,95.24,89.22,90.2,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-10",96.5,97.74,95.07,95.99,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-07-09",95.5,96.75,95.16,95.74,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-07-08",93.03,94.94,91.6,94.73,{"symbol":5,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-07-07",95.48,96.06,92.92,94.67,{"symbol":5,"time":139,"open":140,"high":141,"low":140,"close":142},"2026-07-06",97.11,100.19,97.5,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-07-02",98.75,101.87,94.79,96.54,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-07-01",101.17,104.2,96.82,97.39,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-06-30",102.63,103.47,99.8,101.86,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":158},"2026-06-29",104.51,104.9,101.33,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-06-26",102.52,106.63,101.7,104.49,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-06-25",106.93,108.12,102.17,103.58,{"symbol":5,"time":179,"open":180,"high":181,"low":163,"close":182},"2026-06-24",107.58,108.56,106.64,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-06-23",103.79,111.49,103.62,108.89,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-06-22",106.16,108.52,104.29,107.07,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-06-18",107.24,109.56,105.82,106.49,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-06-17",108.75,109.63,105.53,105.67,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-06-16",107.06,110.37,105.77,107.88,{"symbol":5,"time":214,"open":215,"high":216,"low":171,"close":217},"2026-06-15",105,107.95,107.02,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-06-12",99.99,101.97,99.38,100.96,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-06-11",96.26,99.65,94.55,98.97,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-06-10",99.93,101.58,93.83,95.03,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-06-09",105.94,106.87,98.57,102.27,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-06-08",106.79,107.04,104.67,105.44,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-06-05",112.28,112.5,102.45,103.44,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-06-04",113.88,114.85,112.4,114.02,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-06-03",119.57,120.66,112.55,114.56,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-06-02",112.83,122.3,112.2,120.51,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-06-01",110.83,114.36,109.11,112.59,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-05-29",111,113.8,108.64,112.7,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-05-28",106.33,111.32,105.56,110.63,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-05-27",107.5,109.17,105.81,107.44,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-05-26",107.39,108.96,105.38,108.17,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-05-22",105.66,106.38,103.68,104.75,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-05-21",104.44,106.9,102.46,105.33,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-05-20",105.09,106.15,103.3,104.02,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-05-19",103.5,104.79,101.95,103.52,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-05-18",107.38,108.6,103.43,105.14,{"symbol":5,"time":333,"open":198,"high":334,"low":335,"close":336},"2026-05-15",110,107.25,107.51,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-05-14",114.99,115.18,110.12,112.51,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-05-13",115.77,116.75,112.02,115.39,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-05-12",117.5,118.45,112.35,116.93,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-05-11",114.23,121.54,113.2,120.14,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":346},"2026-05-08",120.26,120.44,116.05,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-05-07",123.42,124,118.03,118.71,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-05-06",117.6,124.57,116.5,123.76,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-05-05",122.21,124.72,113.3,114.46,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-05-04",120.5,122.35,118.09,118.26,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-05-01",121.9,122.39,117.9,120.6,{"symbol":5,"time":397,"open":398,"high":399,"low":398,"close":400},"2026-04-30",115.76,123.14,123.04,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-04-29",116.54,116.92,111.86,114.29,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-04-28",119.97,121.79,115.48,116.31,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-04-27",122,124.81,120.3,123.11,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-04-24",125.4,125.6,121.91,122.15,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-04-23",129.14,131.21,121.75,123.85,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-04-22",118.91,126.6,118.1,126.47,{"symbol":5,"time":438,"open":369,"high":439,"low":440,"close":441},"2026-04-21",124.5,116.45,116.61,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-04-20",120.12,123.69,117.68,123.62,{"symbol":5,"time":449,"open":450,"high":445,"low":451,"close":263},"2026-04-17",121.02,117.61,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-04-16",121.09,122.75,119.59,120.27,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-04-15",116.43,121.34,115.2,119.11,{"symbol":5,"time":465,"open":466,"high":466,"low":467,"close":468},"2026-04-14",119.5,114.74,116.06,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-04-13",115,116.71,113.56,116.7,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-04-10",116.82,119.15,115.9,116.04,{"symbol":5,"time":482,"open":462,"high":441,"low":268,"close":483},"2026-04-09",115.54,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":479},"2026-04-08",116,119.8,114.95,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-04-07",109.57,111.1,107.77,110.23,{"symbol":5,"time":496,"open":497,"high":275,"low":498,"close":499},"2026-04-06",112.31,109.33,110.48,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-04-02",106.75,112.74,106.01,112.57,{"symbol":5,"time":507,"open":508,"high":383,"low":509,"close":510},"2026-04-01",111.5,110.74,111.13,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-03-31",104.78,109.23,104.05,108.61,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-03-30",104.54,106.29,101.28,102.84,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-03-27",102.77,105.68,101.38,103.92,{"symbol":5,"time":530,"open":531,"high":329,"low":532,"close":246},"2026-03-26",107.52,104.3,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-03-25",110.31,112.13,108.7,109.02,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-03-24",104.42,108.28,102.89,108.04,{"symbol":5,"time":546,"open":547,"high":548,"low":549,"close":550},"2026-03-23",102.5,106.69,102,105.57,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":556},"2026-03-20",106.37,106.88,100.11,101.55,{"symbol":5,"time":558,"open":215,"high":559,"low":560,"close":561},"2026-03-19",107.4,101.82,106.6,{"symbol":5,"time":563,"open":564,"high":508,"low":565,"close":566},"2026-03-18",111.2,108.82,109.4,{"symbol":5,"time":568,"open":494,"high":569,"low":570,"close":571},"2026-03-17",114.05,109.72,111.52,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":535},"2026-03-16",108.67,111.98,107.71,{"symbol":5,"time":578,"open":579,"high":580,"low":215,"close":581},"2026-03-13",115.75,116.41,107.92,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-03-12",116.23,116.81,110.81,115.3,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":348},"2026-03-11",119.18,120.05,114.31,{"symbol":5,"time":594,"open":376,"high":269,"low":376,"close":595},"2026-03-10",120.08,{"symbol":5,"time":597,"open":598,"high":580,"low":599,"close":600},"2026-03-09",107.18,106.44,116.14,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-03-06",111.4,114.6,108.66,109.68,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-03-05",118.05,119.23,111.05,114.24,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-03-04",119.51,121.23,114.81,120.24,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-03-03",118,119.53,112.58,117.79,{"symbol":5,"time":626,"open":627,"high":628,"low":629,"close":630},"2026-03-02",118.84,126.13,116.87,125.74,{"symbol":5,"time":632,"open":633,"high":634,"low":486,"close":635},"2026-02-27",116.2,119.17,118.4,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-02-26",118.39,119.38,114.57,118.18,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-02-25",122.55,124.3,119.45,119.72,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-02-24",118.74,122.25,115.4,121.08,{"symbol":5,"time":655,"open":415,"high":656,"low":657,"close":658},"2026-02-23",122.74,117.23,118.75,{"symbol":5,"time":660,"open":661,"high":662,"low":394,"close":663},"2026-02-20",118.89,123.32,121.35,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-02-19",115.53,119.78,114.27,119.03,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":376},"2026-02-18",114.5,118.22,113.7,{"symbol":5,"time":676,"open":677,"high":406,"low":581,"close":678},"2026-02-17",110.75,112.94,{"symbol":5,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-02-13",113.25,115.17,109.8,112.9,{"symbol":5,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-02-12",119,120.53,115.6,116.39,{"symbol":5,"time":692,"open":693,"high":694,"low":471,"close":590},"2026-02-11",121.58,121.76,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":388},"2026-02-10",120.28,120.98,117.56,{"symbol":5,"time":701,"open":668,"high":702,"low":703,"close":704},"2026-02-09",120.84,114.22,120.68,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-02-06",112.34,114.07,110.82,113.63,{"symbol":5,"time":712,"open":280,"high":713,"low":714,"close":715},"2026-02-05",114.77,109,109.28,{"symbol":5,"time":717,"open":718,"high":422,"low":719,"close":720},"2026-02-04",125.29,110.19,114.82,{"symbol":5,"time":722,"open":723,"high":724,"low":644,"close":725},"2026-02-03",125.53,128.15,126.15,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-02-02",122.19,126.11,119.3,120.21,{"symbol":5,"time":733,"open":734,"high":735,"low":358,"close":736},"2026-01-30",128.5,130.23,123.39,{"symbol":5,"time":738,"open":739,"high":739,"low":740,"close":741},"2026-01-29",135.24,126,133.67,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-01-28",128.01,134.13,126.56,134.09,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-01-27",122.13,127.14,120.4,125.97,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-01-26",126.88,128.4,120.29,121.26,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-01-23",122.91,124.11,120.61,124.04,{"symbol":5,"time":767,"open":768,"high":436,"low":271,"close":769},"2026-01-22",124.73,121.87,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-01-21",119.65,122.42,117.15,122.33,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-01-20",115.27,118.29,114.52,115.8,{"symbol":5,"time":783,"open":640,"high":784,"low":382,"close":785},"2026-01-16",118.54,116.44,{"symbol":5,"time":787,"open":611,"high":788,"low":683,"close":789},"2026-01-15",114.39,112.84,{"symbol":5,"time":791,"open":299,"high":405,"low":239,"close":792},"2026-01-14",110.79,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-01-13",111.11,111.47,108.38,108.92,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-01-12",108.5,111.12,107.08,109.79,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-01-09",109.58,114.45,106.12,107.56,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-01-08",104.47,106.22,102.83,105.76,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-01-07",102.3,104.15,101,103.94,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-01-06",101.15,102.81,99.16,102.09,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":831},"2026-01-05",100.17,100.89,96.43,{"symbol":5,"time":835,"open":105,"high":836,"low":837,"close":838},"2026-01-02",99.08,92.82,98.56,{"symbol":5,"time":840,"open":841,"high":842,"low":843,"close":844},"2025-12-31",91.13,92.7,90.89,91.49,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2025-12-30",93.3,93.64,91.23,91.37,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2025-12-29",91.67,95.67,91.61,92.84,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":856},"2025-12-26",93.92,94.3,92.5,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2025-12-24",93.08,94.28,92.65,93.34,{"symbol":5,"time":869,"open":870,"high":871,"low":870,"close":872},"2025-12-23",91.71,95.1,93.41,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":870},"2025-12-22",91.99,94.88,90.92,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2025-12-19",88.26,91.68,87.94,89.99,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2025-12-18",86.46,88.45,86.13,87.58,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":83},"2025-12-17",88.21,88.24,84.29,{"symbol":5,"time":896,"open":897,"high":898,"low":899,"close":900},"2025-12-16",88.96,89.94,86.74,87.05,{"symbol":5,"time":902,"open":903,"high":904,"low":905,"close":906},"2025-12-15",92.42,93.49,89.44,89.78,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":844},"2025-12-12",95.15,95.98,88.79,{"symbol":5,"time":913,"open":99,"high":914,"low":915,"close":125},"2025-12-11",96.57,92.26,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-12-10",93.02,93.84,89.01,93.76,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-12-09",90,93.88,89.76,93.36,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-12-08",91.66,92.69,90.66,90.9,{"symbol":5,"time":935,"open":936,"high":936,"low":932,"close":937},"2025-12-05",95,91.27,{"symbol":5,"time":939,"open":940,"high":941,"low":940,"close":942},"2025-12-04",89.28,94.53,94.09,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-12-03",88.1,90.04,86.4,89.45,{"symbol":5,"time":950,"open":945,"high":951,"low":952,"close":36},"2025-12-02",90.39,87.62,{"symbol":5,"time":954,"open":955,"high":956,"low":30,"close":957},"2025-12-01",87.14,88.69,87.53,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2025-11-28",89,89.31,88.03,88.51,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":966},"2025-11-26",88.81,89.66,87.7,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2025-11-25",84,87.67,82.43,87.35,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2025-11-24",79.69,83.48,79.16,83.34,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2025-11-21",81.8,82,77.7,79.44,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":992},"2025-11-20",87.55,89.87,81.71,81.98,{"symbol":5,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-11-19",84.2,88.06,83.6,86.24,{"symbol":5,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-11-18",81.82,84.27,81.3,83.3,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-11-17",83.83,84.92,81.88,83.03,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-11-14",83.38,86.36,82.2,84.76,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-11-13",91.87,92.28,85.69,85.98,{"symbol":5,"time":1024,"open":128,"high":1025,"low":1026,"close":98},"2025-11-12",94.02,90.72,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-11-11",92.94,93.43,90.59,92.52,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-11-10",96.24,96.96,93.5,94.24,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":915},"2025-11-07",88.2,92.53,86.41,{"symbol":5,"time":1045,"open":1046,"high":137,"low":1047,"close":1048},"2025-11-06",94.35,89.42,90.24,{"symbol":5,"time":1050,"open":936,"high":1051,"low":105,"close":111},"2025-11-05",97.9,{"symbol":5,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-11-04",97.32,98.71,95.55,96.95,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-11-03",103.28,103.65,100.37,100.85,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-10-31",105.97,106.74,100.75,102.21,{"symbol":5,"time":1071,"open":199,"high":1072,"low":1073,"close":1074},"2025-10-30",107.2,103.67,104.72,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-10-29",104.16,109.66,104.11,106.67,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-10-28",100.53,110.16,98,106.91,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":894,"close":1091},"2025-10-27",87.6,88.98,86.62,{"symbol":5,"time":1093,"open":1094,"high":1095,"low":1096,"close":1097},"2025-10-24",87,89.19,86.27,88.13,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-10-23",84.78,87.08,83.59,86.3,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-10-22",82.29,84.64,80.75,83.54,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-10-21",84.3,84.32,80.53,82.77,{"symbol":5,"time":1117,"open":1118,"high":968,"low":1119,"close":1120},"2025-10-20",87.65,84.79,85.9,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-10-17",87.79,89.53,85,86.59,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":841},"2025-10-16",94.25,95.97,90.4,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-10-15",96,97.79,90.28,93.46,{"symbol":5,"time":1139,"open":1140,"high":910,"low":1141,"close":99},"2025-10-14",89.7,87.28,{"symbol":5,"time":1143,"open":924,"high":1144,"low":1145,"close":1146},"2025-10-13",94.36,89.73,92.15,{"symbol":5,"time":1148,"open":1149,"high":1150,"low":1151,"close":1152},"2025-10-10",87.41,91.58,86.35,86.65,{"symbol":5,"time":1154,"open":1155,"high":1156,"low":1157,"close":87},"2025-10-09",87.15,87.87,85.77,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-10-08",87.17,88.48,85.14,86.21,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":47,"close":1168},"2025-10-07",86.17,89.03,86.45,{"symbol":5,"time":1170,"open":30,"high":1171,"low":1172,"close":1173},"2025-10-06",88.65,85.15,85.31,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-10-03",84.6,86,83.53,84.17,{"symbol":5,"time":1181,"open":894,"high":1182,"low":1183,"close":995},"2025-10-02",85.76,82.72,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-10-01",83.09,84.41,82.39,83.49,{"symbol":5,"time":1191,"open":1192,"high":1176,"low":1193,"close":1194},"2025-09-30",83.65,82.53,83.86,{"symbol":5,"time":1196,"open":1197,"high":972,"low":29,"close":1198},"2025-09-29",87.23,84.46,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1100,"close":1203},"2025-09-26",85.66,88,85.58,{"symbol":5,"time":1205,"open":1206,"high":886,"low":1207,"close":1201},"2025-09-25",80.4,79.3,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1186},"2025-09-24",87.78,89.13,82.95,{"symbol":5,"time":1214,"open":1215,"high":887,"low":1216,"close":1217},"2025-09-23",86.71,85.13,86.89,{"symbol":5,"time":1219,"open":1220,"high":1155,"low":1212,"close":58},"2025-09-22",86.8,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-09-19",83,86.84,82.4,86.18,{"symbol":5,"time":1228,"open":1229,"high":1004,"low":1230,"close":1231},"2025-09-18",82.7,81.34,82.61,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-09-17",81.85,82.34,80.31,81.81,{"symbol":5,"time":1239,"open":1240,"high":1240,"low":1241,"close":1242},"2025-09-16",86.33,79.71,80.23,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-09-15",78.48,86.37,78.22,86.32,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-09-12",79.48,79.75,77.53,78.11,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-09-11",79.4,81.39,78.69,79.89,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-09-10",78.17,81.58,77.99,79.47,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-09-09",77.96,79.54,77.01,77.39,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-09-08",76.76,77.47,74.99,77.24,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-09-05",77.03,77.79,74.63,75.85,{"symbol":5,"time":1286,"open":1287,"high":1269,"low":1288,"close":1289},"2025-09-04",76.93,75.73,76.31,{"symbol":5,"time":1291,"open":1292,"high":1293,"low":1294,"close":1295},"2025-09-03",76,77.67,75.42,77.17,{"symbol":5,"time":1297,"open":1298,"high":1299,"low":1300,"close":1294},"2025-09-02",74.41,75.69,73.2,{"symbol":5,"time":1302,"open":1303,"high":1304,"low":1305,"close":1272},"2025-08-29",80.99,83.02,76.27,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-08-28",75.53,79.42,75.47,78.63,{"symbol":5,"time":1313,"open":1314,"high":1314,"low":1315,"close":1316},"2025-08-27",76.45,75.09,75.28,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-08-26",74.83,77.32,74.65,76.51,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-08-25",75.16,75.96,74.45,74.97,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-08-22",73.64,75.58,72.75,74.91,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-08-21",70.79,71.52,70.47,71.43,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1339},"2025-08-20",72.66,73.09,68.96,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-08-19",76.48,76.82,73.29,73.82,{"symbol":5,"time":1353,"open":1294,"high":1354,"low":1355,"close":1349},"2025-08-18",76.95,74.8,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-08-15",75.3,75.61,73.36,75.6,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-08-14",75.5,77.15,75.18,75.55,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1372,"close":1361},"2025-08-13",78.49,78.96,73.6,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-08-12",77.66,78.87,76.96,78.43,{"symbol":5,"time":1380,"open":1322,"high":1381,"low":1382,"close":1293},"2025-08-11",78.19,74.74,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-08-08",76.75,78.71,76.7,76.92,{"symbol":5,"time":1390,"open":1391,"high":1391,"low":1392,"close":1393},"2025-08-07",76.88,75.13,76.37,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-08-06",75.44,77.56,74.84,76.55,{"symbol":5,"time":1401,"open":1361,"high":1402,"low":1403,"close":1404},"2025-08-05",76.57,73.68,74.59,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-08-04",73.51,75.38,73,75.26,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-01",72.91,73.63,70.82,72.93,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-07-31",79.95,80.06,73.86,74.93,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-07-30",77.81,79.05,76.8,77.75,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1259},"2025-07-29",79.17,80.32,78.18,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-07-28",79.88,79.9,77.9,79.14,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-07-25",79.53,79.92,77.71,79.6,{"symbol":5,"time":1447,"open":1448,"high":1420,"low":1376,"close":1443},"2025-07-24",79.15,{"symbol":5,"time":1450,"open":1451,"high":1437,"low":1452,"close":1448},"2025-07-23",77.5,77.44,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1438},"2025-07-22",76.6,78.36,75.45,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-07-21",79.29,79.35,76.21,77.08,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-07-18",78.53,80.05,77.38,78.97,{"symbol":5,"time":1471,"open":1292,"high":1472,"low":1473,"close":1474},"2025-07-17",78.51,75.41,77.91,{"symbol":5,"time":1476,"open":1305,"high":1385,"low":1477,"close":1478},"2025-07-16",74.51,76.19,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1414,"close":1483},"2025-07-15",76.05,76.56,75.8,{"symbol":5,"time":1485,"open":1486,"high":1473,"low":1487,"close":1488},"2025-07-14",72.31,72,75.14,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-07-11",70.65,72.85,70.42,72.7,{"symbol":5,"time":1496,"open":1497,"high":1497,"low":1498,"close":1415},"2025-07-10",71.87,69.32,{"symbol":5,"time":1500,"open":1501,"high":1502,"low":1503,"close":1504},"2025-07-09",71.72,72.49,70.71,71.55,{"symbol":5,"time":1506,"open":1507,"high":1325,"low":1508,"close":1509},"2025-07-08",74.6,70.39,71.94,{"symbol":5,"time":1511,"open":1512,"high":1513,"low":1514,"close":1515},"2025-07-07",72.64,75.21,71.66,75.19,{"symbol":5,"time":1517,"open":1487,"high":1518,"low":1519,"close":1520},"2025-07-03",73.5,71.24,73.45,{"symbol":5,"time":1522,"open":1523,"high":1486,"low":1524,"close":1514},"2025-07-02",71.46,70.68,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-07-01",73.57,73.94,71.26,71.67,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-06-30",74,74.42,72.5,74.23,{"symbol":5,"time":1538,"open":1539,"high":1294,"low":1540,"close":1541},"2025-06-27",74.72,72.36,73.27,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-06-26",72.65,75.01,71.82,74.46,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1340},"2025-06-25",72.1,72.67,71.09,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-06-24",70.11,72.79,69.96,72.34,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-06-23",67.66,70.58,67.6,69.72,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-06-20",69.88,69.97,67.76,68.27,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-06-18",69.35,70.3,68.86,69.67,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-06-17",69.78,69.92,68.56,69.25,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1570,"close":1587},"2025-06-16",68.8,71.31,69.36,{"symbol":5,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-06-13",65.54,66.8,64.84,66.66,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-06-12",65.5,67.25,65.44,66.14,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-06-11",64.51,67.41,64.19,66.33,{"symbol":5,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-06-10",66.63,66.79,62.59,63.83,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-06-09",63.2,68.12,63.17,66.91,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-06-06",60.03,60.54,59.25,60.42,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1620},"2025-06-05",59.97,60.35,59.1,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1628,"close":1633},"2025-06-04",59.34,60.07,59.95,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-06-03",60.71,60.97,58.91,59.68,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1644},"2025-06-02",58.8,59.22,58.18,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-05-30",58.43,58.92,57.63,58.53,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-05-29",60.89,61.18,58.51,59.15,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1661,"close":1662},"2025-05-28",60.38,61.25,60.08,60.41,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-05-27",60.65,62.27,59.81,60.47,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1673,"close":1674},"2025-05-23",56.07,58.75,55.11,58.69,{"symbol":5,"time":1676,"open":1677,"high":1678,"low":1679,"close":1680},"2025-05-22",51.9,53.3,51.7,52.81,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1685,"close":1686},"2025-05-21",52.12,53.22,51.84,52.17,{"symbol":5,"time":1688,"open":1679,"high":1689,"low":1690,"close":1691},"2025-05-20",52.61,51.46,52.4,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-05-19",50.3,51.34,50.03,51.18,{"symbol":5,"time":1699,"open":1690,"high":1700,"low":1701,"close":1702},"2025-05-16",51.66,50.7,51.27,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-05-15",52.77,52.91,51.1,51.59,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1713,"close":1678},"2025-05-14",52.06,53.48,51.82,{"symbol":5,"time":1715,"open":1707,"high":1716,"low":1717,"close":1718},"2025-05-13",52.48,51.09,51.96,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1701,"close":1723},"2025-05-12",52.45,52.6,51.16,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-05-09",49.41,50.94,48.81,50.73,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-05-08",50.41,50.97,49.15,49.24,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-05-07",48,49.97,47.87,49.74,{"symbol":5,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-05-06",45.49,48.48,45.42,48.15,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-05-05",46.77,46.8,45.78,46.41,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-05-02",46.5,47.74,46.25,47.01,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-05-01",46,46.53,44.52,45.51,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-04-30",44.82,45.43,43.83,45.15,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1746},"2025-04-29",45.32,45.98,44.84,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1774},"2025-04-28",43.85,45.46,43.74,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-04-25",43.45,44.18,43.21,43.99,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-04-24",42.23,43.98,42.1,43.89,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-04-23",41.6,42.58,41.3,41.97,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-04-22",40.19,40.73,39.89,40.18,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-04-21",41.22,41.41,38.98,39.61,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-04-17",41.24,41.69,40.83,41.18,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1820,"close":1822},"2025-04-16",40.44,42.05,41.28,{"symbol":5,"time":1824,"open":1825,"high":1799,"low":1826,"close":1827},"2025-04-15",41.38,40.79,40.81,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2025-04-14",41.94,42.04,40.53,41.31,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1836,"close":1838},"2025-04-11",38.59,41.39,40.84,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-04-10",38.85,39.84,37.77,38.68,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-04-09",36.49,41.04,36.03,40.05,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-04-08",38.79,38.97,36.01,36.68,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-04-07",36,39.27,35,37.16,{"symbol":5,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-04-04",39.62,40.01,36.43,37.83,{"symbol":5,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-04-03",40.72,41.81,40.43,40.91,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1877,"close":1879},"2025-04-02",41.02,42.63,42.47,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-04-01",41.85,42.29,40.5,41.8,{"symbol":5,"time":1887,"open":1884,"high":1837,"low":1820,"close":1888},"2025-03-31",41.16,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1893,"close":1894},"2025-03-28",42.28,43.25,41.62,41.83,{"symbol":5,"time":1896,"open":1897,"high":1898,"low":1899,"close":1878},"2025-03-27",42.94,43.33,42.19,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1904,"close":1892},"2025-03-26",44.45,44.61,42.97,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-03-25",45.54,45.87,44.05,44.48,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-03-24",45.36,46.21,45.06,45.74,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-03-21",44.64,45.02,44.02,44.53,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1925,"close":1927},"2025-03-20",43.66,45.81,44.85,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1932,"close":1933},"2025-03-19",43.54,44.34,43.39,44.19,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-03-18",43.2,43.48,42.38,43.09,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1898},"2025-03-17",42.57,43.68,42.55,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1949,"close":1879},"2025-03-14",42.54,43.13,42.16,{"symbol":5,"time":1951,"open":1938,"high":1952,"low":1953,"close":1872},"2025-03-13",43.11,41.42,{"symbol":5,"time":1955,"open":1956,"high":1957,"low":1958,"close":1959},"2025-03-12",43.52,43.84,42.15,42.6,{"symbol":5,"time":1961,"open":1962,"high":1963,"low":1964,"close":1965},"2025-03-11",40.69,42.48,40.32,41.73,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-03-10",40.86,41.45,40,40.64,{"symbol":5,"time":1973,"open":1974,"high":1974,"low":1871,"close":1894},"2025-03-07",42.35,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-03-06",41.95,43.47,41.64,42.13,{"symbol":5,"time":1982,"open":1944,"high":1983,"low":1984,"close":1985},"2025-03-05",43.14,41.93,42.99,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-03-04",40.04,42.77,39.31,41.89,{"symbol":5,"time":1993,"open":1919,"high":1994,"low":1995,"close":1996},"2025-03-03",44.75,40.7,41.11,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-02-28",42.9,44.08,42.4,44.04,{"symbol":5,"time":2004,"open":2005,"high":1758,"low":2006,"close":1937},"2025-02-27",45.64,43.19,{"symbol":5,"time":2008,"open":2009,"high":1765,"low":2010,"close":2011},"2025-02-26",44.67,44.07,44.72,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-02-25",43.35,43.91,42.86,43.59,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-02-24",43.61,44.14,42.36,43.28,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":2028,"close":1937},"2025-02-21",46.42,46.49,43.08,{"symbol":5,"time":2030,"open":2031,"high":1728,"low":2032,"close":2033},"2025-02-20",48.5,46.08,46.54,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-02-19",46.93,47.47,45.91,46.55,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-02-18",47.3,48.06,46.12,47.92,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-02-14",49.29,49.37,46.73,47.19,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-02-13",49.46,49.98,48.52,49.08,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-02-12",49.2,51.01,48.97,49.63,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-02-11",50.14,50.55,49.5,49.85,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-02-10",50.5,51.25,50.11,50.36,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-02-07",48.9,50.72,48.8,49.93,{"symbol":5,"time":2083,"open":1729,"high":2084,"low":2085,"close":2086},"2025-02-06",50.85,48.18,48.7,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-02-05",50.25,50.98,49.6,50.35,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2095,"close":2097},"2025-02-04",48.41,50.81,50.32,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-02-03",47.44,48.56,46.88,47.45,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-01-31",50.79,51.33,48.66,49.44,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":1739,"close":1694},"2025-01-30",51.11,51.64,{"symbol":5,"time":2115,"open":2116,"high":2089,"low":2117,"close":2118},"2025-01-29",48.72,48.51,50.07,{"symbol":5,"time":2120,"open":2121,"high":2122,"low":2033,"close":2123},"2025-01-28",48.1,48.67,48.6,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-01-27",51.36,51.91,47.37,47.51,{"symbol":5,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-01-24",57.55,58.33,55.21,56,{"symbol":5,"time":2137,"open":2138,"high":2139,"low":2140,"close":2141},"2025-01-23",56.25,57.23,55.5,56.86,{"symbol":5,"time":2143,"open":2144,"high":2139,"low":2145,"close":2146},"2025-01-22",54.71,54.09,56.32,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":2151,"close":2152},"2025-01-21",52.2,53.62,52.05,53.56,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2025-01-17",49.52,52.59,49.21,51.63,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":2164},"2025-01-16",50.24,50.46,48.78,49.51,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-01-15",50.47,50.48,49.66,49.67,{"symbol":5,"time":2172,"open":2049,"high":2173,"low":2174,"close":2175},"2025-01-14",50.28,49.03,49.06,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2085,"close":2080},"2025-01-13",48.64,49.79,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2174,"close":1735},"2025-01-10",50.9,51.38,{"symbol":5,"time":2185,"open":2186,"high":2186,"low":2187,"close":2183},"2025-01-08",51.62,49.55,{"symbol":5,"time":2189,"open":2190,"high":2190,"low":2191,"close":2192},"2025-01-07",55.6,51.31,51.58,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-01-06",54.18,56.16,53.95,54.81,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-01-03",52.76,53.14,51.78,53.12,{"symbol":5,"time":2206,"open":1702,"high":2207,"low":2061,"close":2208},"2025-01-02",52.79,52.16,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2084,"close":2213},"2024-12-31",51.6,51.8,51.39,{"symbol":5,"time":2215,"open":2216,"high":1721,"low":2217,"close":2107},"2024-12-30",51.77,51.2,{"symbol":5,"time":2219,"open":2220,"high":2221,"low":2222,"close":2223},"2024-12-27",52.39,52.75,51.44,52.49,{"symbol":5,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2024-12-26",52.58,53,51.52,52.56,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2024-12-24",53.39,53.42,51.86,52.62,{"symbol":5,"time":2237,"open":2238,"high":1678,"low":2238,"close":2202},"2024-12-23",52.13,{"symbol":5,"time":2240,"open":2241,"high":2242,"low":2211,"close":2243},"2024-12-20",51.79,53.43,52.44,{"symbol":5,"time":2245,"open":1722,"high":2246,"low":2247,"close":1706},"2024-12-19",53.29,51.76,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":1679,"close":2252},"2024-12-18",53.67,54.77,51.93,{"symbol":5,"time":2254,"open":2255,"high":2250,"low":2256,"close":2233},"2024-12-17",53.15,52.35,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2024-12-16",54.08,54.72,53.24,54.19,{"symbol":5,"time":2264,"open":2265,"high":2138,"low":2266,"close":2267},"2024-12-13",55.83,54.26,54.29,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2135},"2024-12-12",57,57.38,55.36,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2024-12-11",56.67,57.9,56.05,57.81,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":2283,"close":2284},"2024-12-10",56.92,57.5,55.78,56.42,{"symbol":5,"time":2286,"open":2287,"high":2288,"low":2289,"close":2290},"2024-12-09",61.67,61.9,57.33,57.52,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2024-12-06",61.5,62.55,60.67,61.06,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":1622,"close":2301},"2024-12-05",59.5,61.42,61.14,{"symbol":5,"time":2303,"open":2304,"high":1636,"low":2305,"close":2306},"2024-12-04",60.05,58.77,59.61,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-12-03",58.83,59.64,57.74,59.39,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2309},"2024-12-02",60.1,61.05,58.17,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-11-29",58.59,60.55,58.3,59.45,{"symbol":5,"time":2325,"open":2326,"high":1648,"low":2327,"close":2278},"2024-11-27",58.68,57.62,{"symbol":5,"time":2329,"open":2330,"high":1638,"low":2331,"close":2332},"2024-11-26",57.73,57.11,58.62,{"symbol":5,"time":2334,"open":2335,"high":2336,"low":2276,"close":2337},"2024-11-25",60.5,60.78,58.11,{"symbol":5,"time":2339,"open":2340,"high":2341,"low":2342,"close":2343},"2024-11-22",60.16,60.52,58.64,60.11,{"symbol":5,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2024-11-21",58.74,60.98,58.02,60.93,{"symbol":5,"time":2351,"open":2352,"high":2353,"low":2354,"close":2355},"2024-11-20",58.37,59.24,56.69,57.61,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-11-19",56.18,57.84,55.58,57.46,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-11-18",54.36,57.31,54.06,55.9,{"symbol":5,"time":2369,"open":2156,"high":2370,"low":2371,"close":2372},"2024-11-15",56.47,51.71,53.59,{"symbol":5,"time":2374,"open":2221,"high":2145,"low":2375,"close":2376},"2024-11-14",52.71,53.11,{"symbol":5,"time":2378,"open":2379,"high":2135,"low":2380,"close":2381},"2024-11-13",55.64,52.38,52.98,{"symbol":5,"time":2383,"open":2211,"high":2384,"low":2107,"close":2385},"2024-11-12",54.67,54.41,{"symbol":5,"time":2387,"open":2221,"high":2221,"low":2388,"close":2389},"2024-11-11",50.91,52.08,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":1685,"close":2394},"2024-11-08",53.75,54.11,52.54,{"symbol":5,"time":2396,"open":2212,"high":2397,"low":2398,"close":2399},"2024-11-07",54.48,51.21,53.58,{"symbol":5,"time":2401,"open":1722,"high":1722,"low":2402,"close":2398},"2024-11-06",50.78,{"symbol":5,"time":2404,"open":1708,"high":2405,"low":2406,"close":2407},"2024-11-05",51.98,50.96,51.26,{"symbol":5,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-11-04",51.24,51.75,50.16,51.15,{"symbol":5,"time":2415,"open":2416,"high":2250,"low":2417,"close":2418},"2024-11-01",53.04,52.26,52.5,{"symbol":5,"time":2420,"open":2233,"high":2421,"low":2191,"close":2422},"2024-10-31",53.7,52.22,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2372,"close":2427},"2024-10-30",54.56,54.73,53.98,{"symbol":5,"time":2429,"open":2430,"high":2431,"low":2364,"close":2251},"2024-10-29",55,55.47,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-10-28",53.26,55.75,53.05,55.17,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-10-25",53.8,54.87,53.46,53.79,{"symbol":5,"time":2445,"open":2446,"high":2134,"low":2447,"close":2448},"2024-10-24",54.91,53.18,53.85,{"symbol":5,"time":2450,"open":2451,"high":2138,"low":1678,"close":2259},"2024-10-23",56.19,{"symbol":5,"time":2453,"open":2454,"high":2355,"low":2455,"close":2456},"2024-10-22",57.15,55.31,56.68,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-10-21",58.5,58.72,57.42,57.92,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2348},"2024-10-18",56.95,58.65,56.15,{"symbol":5,"time":2469,"open":2470,"high":2132,"low":2471,"close":2275},"2024-10-17",55.55,55.05,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2436,"close":2283},"2024-10-16",53.38,55.97,{"symbol":5,"time":2477,"open":2478,"high":1721,"low":2479,"close":2371},"2024-10-15",52.04,50.12,{"symbol":5,"time":2481,"open":2482,"high":2208,"low":2483,"close":2484},"2024-10-14",51.35,51.03,51.88,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2487,"close":2482},"2024-10-11",49.89,51.61,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-10-10",50.18,50.68,49.91,50.49,{"symbol":5,"time":2496,"open":2061,"high":2061,"low":2497,"close":2498},"2024-10-09",49.73,50.58,{"symbol":5,"time":2500,"open":2173,"high":2501,"low":2502,"close":2192},"2024-10-08",51.92,50.2,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-10-07",51.5,52.32,50.63,51.42,{"symbol":5,"time":2510,"open":2491,"high":2149,"low":2187,"close":1685},"2024-10-04",{"symbol":5,"time":2512,"open":2513,"high":2514,"low":2048,"close":2515},"2024-10-03",50,50.19,49.96,{"symbol":5,"time":2517,"open":2116,"high":2518,"low":2519,"close":2109},"2024-10-02",49.76,48.53,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2178},"2024-10-01",48.07,48.92,47.64,{"symbol":5,"time":2526,"open":2527,"high":2528,"low":2529,"close":2530},"2024-09-30",47.98,48.33,47.4,47.76,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2527},"2024-09-27",48.24,48.65,47.62,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2524,"close":2043},"2024-09-26",48.34,49.28,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2033,"close":2544},"2024-09-25",46.7,48.09,47.59,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2549,"close":1750},"2024-09-24",47.32,47.48,46.28,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-09-23",45.44,46.83,44.87,46.02,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":1892,"close":2560},"2024-09-20",43.49,44.95,44.4,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":1995,"close":2565},"2024-09-19",41.46,41.65,41.08,{"symbol":5,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-09-18",40.3,41.05,39.8,40.11,{"symbol":5,"time":2573,"open":2569,"high":1817,"low":2574,"close":2568},"2024-09-17",40.14,{"symbol":5,"time":2576,"open":2577,"high":2578,"low":2579,"close":2580},"2024-09-16",40.52,40.75,39.94,40.59,{"symbol":5,"time":2582,"open":2583,"high":2565,"low":2584,"close":2585},"2024-09-13",40.92,39.68,40.33,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-09-12",40.38,41.29,40.23,40.74,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-09-11",37.95,40.26,37.86,39.98,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-09-10",37.24,37.71,36.86,37.7,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-09-09",37.49,37.75,36.84,37.04,{"symbol":5,"time":2611,"open":1868,"high":2612,"low":2613,"close":2614},"2024-09-06",38.07,35.89,36.96,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-09-05",39.15,39.23,37.92,38.1,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-09-04",37.88,39.82,37.85,39,{"symbol":5,"time":2628,"open":1970,"high":1805,"low":2629,"close":2594},"2024-09-03",37.68,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":1838},"2024-08-30",40.39,40.87,40.15,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-08-29",40.93,41.06,40.22,40.25,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-08-28",41.2,41.61,40.36,40.71,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-08-27",41.5,42.52,40.85,41.9,{"symbol":5,"time":2654,"open":1930,"high":1902,"low":2655,"close":2656},"2024-08-26",42.14,42.33,{"symbol":5,"time":2658,"open":2659,"high":2558,"low":1882,"close":2660},"2024-08-23",42.65,42.61,{"symbol":5,"time":2662,"open":2663,"high":2664,"low":1802,"close":2645},"2024-08-22",41.52,42.02,{"symbol":5,"time":2666,"open":2667,"high":1977,"low":1822,"close":1809},"2024-08-21",41.63,{"symbol":5,"time":2669,"open":1814,"high":2652,"low":2670,"close":1825},"2024-08-20",40.94,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":1832,"close":1808},"2024-08-19",40.6,41.7,{"symbol":5,"time":2676,"open":2677,"high":2678,"low":2679,"close":2595},"2024-08-16",40.51,40.66,39.76,{"symbol":5,"time":2681,"open":1873,"high":2682,"low":2571,"close":2683},"2024-08-15",41.1,40.78,{"symbol":5,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-08-14",39.79,40.48,39.58,39.85,{"symbol":5,"time":2691,"open":2692,"high":2692,"low":2693,"close":2694},"2024-08-13",39.45,38.4,39.22,{"symbol":5,"time":2696,"open":2697,"high":1826,"low":2698,"close":2699},"2024-08-12",39.93,38.39,39.09,{"symbol":5,"time":2701,"open":2702,"high":2703,"low":2704,"close":2705},"2024-08-09",39.6,39.83,38.95,39.55,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2617},"2024-08-08",38.73,39.51,37.94,{"symbol":5,"time":2712,"open":2713,"high":2577,"low":2714,"close":2715},"2024-08-07",39.64,38.08,38.11,{"symbol":5,"time":2717,"open":2718,"high":2719,"low":2720,"close":2721},"2024-08-06",37.6,38.99,36.64,38.18,{"symbol":5,"time":2723,"open":1859,"high":2724,"low":2725,"close":2726},"2024-08-05",37.45,35.43,36.9,{"symbol":5,"time":2728,"open":1850,"high":2729,"low":1843,"close":2730},"2024-08-02",40.06,38.03,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":1877},"2024-08-01",44.35,44.44,40.62,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":1744},"2024-07-31",45,45.97,43.63,{"symbol":5,"time":2742,"open":2743,"high":1776,"low":2744,"close":2745},"2024-07-30",44.3,43.65,44.28,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":1919},"2024-07-29",45.14,45.45,44.15,{"symbol":5,"time":2752,"open":1769,"high":2753,"low":2754,"close":2755},"2024-07-26",45.69,44.68,45.19,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-07-25",45.77,45.85,43.57,44.58,{"symbol":5,"time":2763,"open":2764,"high":2103,"low":2765,"close":2027},"2024-07-24",46.99,46.13,{"symbol":5,"time":2767,"open":2042,"high":2768,"low":2039,"close":2769},"2024-07-23",47.66,47.36,{"symbol":5,"time":2771,"open":2772,"high":1740,"low":2773,"close":2774},"2024-07-22",47.13,46.64,47.61,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-07-19",46.1,47.08,45.82,46.63,{"symbol":5,"time":2782,"open":2528,"high":2528,"low":2783,"close":2784},"2024-07-18",46.15,46.45,{"symbol":5,"time":2786,"open":2787,"high":1701,"low":2036,"close":2037},"2024-07-17",50.54,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2182,"close":2792},"2024-07-16",52.34,52.43,51.37,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2405,"close":2422},"2024-07-15",52.11,53.21,{"symbol":5,"time":2798,"open":2448,"high":2448,"low":2201,"close":2799},"2024-07-12",52.87,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2796,"close":2802},"2024-07-11",53.72,54.21,{"symbol":5,"time":2805,"open":2491,"high":2440,"low":2513,"close":2802},"2024-07-10",{"symbol":5,"time":2807,"open":2534,"high":2808,"low":2809,"close":2810},"2024-07-09",49.92,48.39,48.99,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-07-08",49.8,49.83,48.26,48.73,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2057,"close":2081},"2024-07-05",50.66,50.75,{"symbol":5,"time":2822,"open":1694,"high":1717,"low":2823,"close":2824},"2024-07-03",50.02,50.56,{"symbol":5,"time":2826,"open":2491,"high":2827,"low":2828,"close":2497},"2024-07-02",50.4,49.11,{"symbol":5,"time":2830,"open":2831,"high":2492,"low":2109,"close":2832},"2024-07-01",49.68,50.22,{"symbol":5,"time":2834,"open":2835,"high":2506,"low":1728,"close":2060},"2024-06-28",52.31,{"symbol":5,"time":2837,"open":2388,"high":1685,"low":2787,"close":2247},"2024-06-27",{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2494},"2024-06-26",49.61,50.77,49.56,{"symbol":5,"time":2844,"open":2845,"high":2494,"low":2846,"close":2847},"2024-06-25",50.23,49.19,50.04,{"symbol":5,"time":2849,"open":2234,"high":2422,"low":2850,"close":2851},"2024-06-24",50.26,50.44,{"symbol":5,"time":2853,"open":1718,"high":2854,"low":2855,"close":2856},"2024-06-21",52.15,50.62,51.57,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2422},"2024-06-20",52,52.64,51.04,{"symbol":5,"time":2863,"open":2864,"high":1680,"low":2406,"close":1691},"2024-06-18",51,{"symbol":5,"time":2866,"open":2505,"high":2151,"low":2867,"close":2868},"2024-06-17",50.89,51.29,{"symbol":5,"time":2870,"open":2226,"high":2227,"low":2371,"close":1677},"2024-06-14",{"symbol":5,"time":2872,"open":1716,"high":2443,"low":2873,"close":2874},"2024-06-13",52.36,52.92,{"symbol":5,"time":2876,"open":2211,"high":2860,"low":1707,"close":2243},"2024-06-12",{"symbol":5,"time":2878,"open":2879,"high":2381,"low":2412,"close":2096},"2024-06-11",52.95,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-06-10",53.5,54.24,53.28,53.6,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2232,"close":2890},"2024-06-07",54.68,55.01,53.4,{"symbol":5,"time":2892,"open":2893,"high":2894,"low":2895,"close":2431},"2024-06-06",54.25,55.73,54.01,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2901},"2024-06-05",53.93,54.9,53.9,54.28,{"symbol":5,"time":2903,"open":2261,"high":2904,"low":2411,"close":2150},"2024-06-04",53.77,{"symbol":5,"time":2906,"open":2894,"high":2907,"low":2232,"close":2908},"2024-06-03",56.08,54.1,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2914},"2024-05-31",54.86,56.24,54.62,55.51,{"symbol":5,"time":2916,"open":2448,"high":2917,"low":2918,"close":2251},"2024-05-30",55.76,53.71,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-05-29",53.51,54.65,52.67,54.34,{"symbol":5,"time":2926,"open":2921,"high":2430,"low":2927,"close":2928},"2024-05-28",53.07,54.13,{"symbol":5,"time":2930,"open":2859,"high":2900,"low":2931,"close":2932},"2024-05-24",51.72,52.99,{"symbol":5,"time":2934,"open":2935,"high":2156,"low":1697,"close":2936},"2024-05-23",52.24,51.69,{"symbol":5,"time":2938,"open":2442,"high":2399,"low":2939,"close":2940},"2024-05-22",51.85,52.14,{"symbol":5,"time":2942,"open":2152,"high":2943,"low":1678,"close":2944},"2024-05-21",54.93,53.73,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2246,"close":2949},"2024-05-20",53.91,54.54,54,{"symbol":5,"time":2951,"open":2074,"high":2474,"low":2952,"close":2436},"2024-05-17",49.86,{"symbol":5,"time":2954,"open":2955,"high":2161,"low":2049,"close":2814},"2024-05-16",49.88,{"symbol":5,"time":2957,"open":2958,"high":2959,"low":2049,"close":1739},"2024-05-15",50.08,50.6,{"symbol":5,"time":2961,"open":2962,"high":2412,"low":2963,"close":2055},"2024-05-14",49.16,49,{"symbol":5,"time":2965,"open":2084,"high":2084,"low":2966,"close":2967},"2024-05-13",48.91,48.98,{"symbol":5,"time":2969,"open":2970,"high":2971,"low":2072,"close":2388},"2024-05-10",52.74,53.17,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-05-09",50.86,52.28,50.82,52.23,{"symbol":5,"time":2979,"open":1707,"high":2980,"low":2515,"close":2824},"2024-05-08",51.65,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2411},"2024-05-07",51.53,52.8,50.99,{"symbol":5,"time":2987,"open":2816,"high":2988,"low":2989,"close":1729},"2024-05-06",50.95,48.71,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2095},"2024-05-03",48.94,49.09,47.52,{"symbol":5,"time":2996,"open":2997,"high":2992,"low":2998,"close":2999},"2024-05-02",47.05,46.92,48.42,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":2780,"close":2998},"2024-05-01",47.67,48.2,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-04-30",48.12,49.14,45.1,45.63,{"symbol":5,"time":3011,"open":2169,"high":2959,"low":2999,"close":3012},"2024-04-29",49.42,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-04-26",49.38,49.65,48.29,49.35,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":3023,"close":2962},"2024-04-25",48.63,49.78,47.88,{"symbol":5,"time":3025,"open":2116,"high":2155,"low":2121,"close":3026},"2024-04-24",48.76,{"symbol":5,"time":3028,"open":3029,"high":2523,"low":1759,"close":3030},"2024-04-23",47.2,48.68,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3036},"2024-04-22",47.57,47.96,46.67,47.29,{"symbol":5,"time":3038,"open":3039,"high":2078,"low":3040,"close":2121},"2024-04-19",47.91,47.72,{"symbol":5,"time":3042,"open":3043,"high":2539,"low":3044,"close":3045},"2024-04-18",48.47,47.84,48.17,{"symbol":5,"time":3047,"open":3048,"high":2169,"low":2527,"close":2095},"2024-04-17",48.59,{"symbol":5,"time":3050,"open":3051,"high":2080,"low":3052,"close":3053},"2024-04-16",47.77,46.27,48.19,{"symbol":5,"time":3055,"open":2813,"high":2106,"low":3056,"close":3057},"2024-04-15",47.9,48.32,{"symbol":5,"time":3059,"open":1707,"high":2860,"low":2962,"close":3060},"2024-04-12",49.59,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":2167},"2024-04-11",49.31,50.93,48.44,{"symbol":5,"time":3067,"open":3068,"high":3018,"low":3069,"close":2962},"2024-04-10",47.34,47.02,{"symbol":5,"time":3071,"open":2049,"high":2068,"low":3072,"close":3056},"2024-04-09",46.94,{"symbol":5,"time":3074,"open":3075,"high":3075,"low":2051,"close":3076},"2024-04-08",49.26,48.75,{"symbol":5,"time":3078,"open":3079,"high":2958,"low":3080,"close":2157},"2024-04-05",48.43,47.8,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-04-04",49.53,50.43,48.22,48.36,{"symbol":5,"time":3088,"open":3089,"high":2055,"low":1757,"close":2952},"2024-04-03",47.86,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-04-02",46.26,47.69,45.71,47.68,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-04-01",44.5,46.89,44.23,46.75,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-03-28",42.75,43.79,42.64,43.32,{"symbol":5,"time":3109,"open":3110,"high":3111,"low":1885,"close":3112},"2024-03-27",42.12,42.73,42.71,{"symbol":5,"time":3114,"open":3115,"high":3112,"low":3116,"close":1792},"2024-03-26",42.18,41.32,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":1984,"close":1799},"2024-03-25",43.42,44.2,{"symbol":5,"time":3122,"open":3106,"high":3123,"low":3124,"close":2006},"2024-03-22",43.43,42.34,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3106},"2024-03-21",42.44,43,42,{"symbol":5,"time":3131,"open":2583,"high":1790,"low":1827,"close":3132},"2024-03-20",41.98,{"symbol":5,"time":3134,"open":3135,"high":2564,"low":2645,"close":1888},"2024-03-19",41.56,{"symbol":5,"time":3137,"open":3138,"high":3139,"low":3140,"close":1977},"2024-03-18",41.4,42.3,40.9,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":1996},"2024-03-15",40.08,41.76,39.78,{"symbol":5,"time":3147,"open":1990,"high":2585,"low":3148,"close":3149},"2024-03-14",39.02,39.95,{"symbol":5,"time":3151,"open":1792,"high":3152,"low":3153,"close":3154},"2024-03-13",42.74,39.13,39.57,{"symbol":5,"time":3156,"open":3157,"high":1958,"low":2678,"close":3158},"2024-03-12",40.96,41.96,{"symbol":5,"time":3160,"open":3161,"high":1798,"low":2568,"close":3162},"2024-03-11",40.88,40.77,{"symbol":5,"time":3164,"open":3165,"high":3166,"low":1995,"close":3167},"2024-03-08",44.36,44.47,41.23,{"symbol":5,"time":3169,"open":2674,"high":3170,"low":3171,"close":2010},"2024-03-07",44.09,41.67,{"symbol":5,"time":3173,"open":3174,"high":3175,"low":3176,"close":2667},"2024-03-06",41.25,41.86,41.17,{"symbol":5,"time":3178,"open":3179,"high":3132,"low":2683,"close":1968},"2024-03-05",41.19,{"symbol":5,"time":3181,"open":1790,"high":3182,"low":3176,"close":1798},"2024-03-04",42.79,{"symbol":5,"time":3184,"open":3185,"high":1797,"low":2678,"close":1799},"2024-03-01",40.68,{"symbol":5,"time":3187,"open":3188,"high":1885,"low":1805,"close":1832},"2024-02-29",41.14,{"symbol":5,"time":3190,"open":2649,"high":3191,"low":3192,"close":3193},"2024-02-28",41.55,40.37,40.76,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":2651,"close":2667},"2024-02-27",41,42.26,{"symbol":5,"time":3199,"open":1988,"high":2589,"low":3200,"close":2633},"2024-02-26",39.74,{"symbol":5,"time":3202,"open":1838,"high":3179,"low":3203,"close":1802},"2024-02-23",40.03,{"symbol":5,"time":3205,"open":1894,"high":2660,"low":1838,"close":2569},"2024-02-22",{"symbol":5,"time":3207,"open":1962,"high":3139,"low":3208,"close":1965},"2024-02-21",40.4,{"symbol":5,"time":3210,"open":1883,"high":3112,"low":2638,"close":3211},"2024-02-20",41.47,{"symbol":5,"time":3213,"open":1963,"high":3214,"low":1958,"close":3115},"2024-02-16",43.06,{"symbol":5,"time":3216,"open":1974,"high":3217,"low":1872,"close":3218},"2024-02-15",43.02,42.32,{"symbol":5,"time":3220,"open":3197,"high":1974,"low":3221,"close":3222},"2024-02-14",41.21,42.25,{"symbol":5,"time":3224,"open":3225,"high":3226,"low":3191,"close":3175},"2024-02-13",43.15,43.3,{"symbol":5,"time":3228,"open":3229,"high":2750,"low":3225,"close":3230},"2024-02-12",43.75,43.64,{"symbol":5,"time":3232,"open":3233,"high":1915,"low":1925,"close":3234},"2024-02-09",44.1,44.06,{"symbol":5,"time":3236,"open":3237,"high":2538,"low":3238,"close":2011},"2024-02-08",47.43,44.55,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-02-07",47.5,48.31,47.12,48.05,{"symbol":5,"time":3246,"open":3247,"high":3247,"low":3248,"close":2535},"2024-02-06",48.58,47.53,{"symbol":5,"time":3250,"open":2989,"high":3026,"low":2547,"close":3242},"2024-02-05",{"symbol":5,"time":3252,"open":3253,"high":2827,"low":2178,"close":3254},"2024-02-02",50.33,49.01,{"symbol":5,"time":3256,"open":2493,"high":2107,"low":3257,"close":2824},"2024-02-01",49.36,{"symbol":5,"time":3259,"open":1738,"high":3260,"low":3237,"close":3261},"2024-01-31",48.45,47.75,{"symbol":5,"time":3263,"open":3264,"high":3003,"low":2039,"close":3056},"2024-01-30",47.09,{"symbol":5,"time":3266,"open":3267,"high":3268,"low":3269,"close":3264},"2024-01-29",46.22,47.18,45.28,{"symbol":5,"time":3271,"open":3272,"high":2780,"low":3273,"close":3274},"2024-01-26",45.93,45.47,46.36,{"symbol":5,"time":3276,"open":3080,"high":3277,"low":3278,"close":1775},"2024-01-25",47.81,45.57,{"symbol":5,"time":3280,"open":3281,"high":1728,"low":3282,"close":2100},"2024-01-24",47.79,47.24,{"symbol":5,"time":3284,"open":2783,"high":3285,"low":3286,"close":2547},"2024-01-23",48.08,45.99,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":2555,"close":3291},"2024-01-22",46.97,47.38,46.18,{"symbol":5,"time":3293,"open":3294,"high":3295,"low":3296,"close":2764},"2024-01-19",47.82,47.95,45.83,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3277},"2024-01-18",48.28,48.55,46.46,{"symbol":5,"time":3303,"open":3244,"high":2809,"low":3304,"close":2045},"2024-01-17",46.84,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-01-16",50.13,51.08,48.84,48.96,{"symbol":5,"time":3312,"open":2163,"high":3313,"low":3030,"close":2808},"2024-01-12",51.22,{"symbol":5,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-01-11",45.33,46.69,44.9,46.66,{"symbol":5,"time":3321,"open":3322,"high":2038,"low":3323,"close":1771},"2024-01-10",45.5,44.88,{"symbol":5,"time":3325,"open":1879,"high":3326,"low":1899,"close":3327},"2024-01-09",45.12,44.73,{"symbol":5,"time":3329,"open":1879,"high":3330,"low":1977,"close":3112},"2024-01-08",42.82,{"symbol":5,"time":3332,"open":1878,"high":3333,"low":3334,"close":3222},"2024-01-05",43.12,42.2,{"symbol":5,"time":3336,"open":3337,"high":3214,"low":1808,"close":3106},"2024-01-04",41.53,{"symbol":5,"time":3339,"open":3340,"high":3218,"low":3176,"close":3341},"2024-01-03",41.57,41.51,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3346,"close":1831},"2024-01-02",43.05,43.18,41.74,{"symbol":5,"time":3348,"open":3349,"high":2760,"low":2016,"close":3350},"2023-12-29",42.96,43.1,{"symbol":5,"time":3352,"open":3226,"high":1930,"low":3353,"close":1999},"2023-12-28",42.83,{"symbol":5,"time":3355,"open":1957,"high":3356,"low":2760,"close":3357},"2023-12-27",44.25,43.62,{"symbol":5,"time":3359,"open":3360,"high":1921,"low":2023,"close":1793},"2023-12-26",43.9,{"symbol":5,"time":3362,"open":1793,"high":3363,"low":3364,"close":3357},"2023-12-22",44.49,43.55,{"symbol":5,"time":3366,"open":3367,"high":2015,"low":3368,"close":3230},"2023-12-21",42.67,42.66,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3106,"close":3367},"2023-12-20",43.76,43.77,{"symbol":5,"time":3374,"open":1763,"high":3375,"low":1898,"close":3372},"2023-12-19",46.74,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3378,"close":3380},"2023-12-18",45.37,46.95,46.34,{"symbol":5,"time":3382,"open":3274,"high":3383,"low":2011,"close":3384},"2023-12-15",46.76,44.96,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":1914},"2023-12-14",46.05,46.58,44.11,{"symbol":5,"time":3391,"open":1762,"high":3392,"low":1922,"close":3393},"2023-12-13",46.16,45.65,{"symbol":5,"time":3395,"open":3384,"high":2739,"low":2754,"close":3396},"2023-12-12",45.92,{"symbol":5,"time":3398,"open":3326,"high":1769,"low":3399,"close":1915},"2023-12-11",44.66,{"symbol":5,"time":3401,"open":2733,"high":3269,"low":3402,"close":3403},"2023-12-08",44.24,45.09,{"symbol":5,"time":3405,"open":3406,"high":2559,"low":1909,"close":3407},"2023-12-07",44.91,44.22,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2023-12-06",45.67,46.17,44.6,44.89,{"symbol":5,"time":3415,"open":3396,"high":3387,"low":3416,"close":3417},"2023-12-05",45.26,45.72,{"symbol":5,"time":3419,"open":2784,"high":3420,"low":3094,"close":3421},"2023-12-04",46.57,45.96,{"symbol":5,"time":3423,"open":3417,"high":3383,"low":3416,"close":3424},"2023-12-01",45.4,{"symbol":5,"time":3426,"open":2750,"high":3427,"low":1909,"close":3396},"2023-11-30",46.09,{"symbol":5,"time":3429,"open":3430,"high":3316,"low":3431,"close":1933},"2023-11-29",45.23,44.03,{"symbol":5,"time":3433,"open":3434,"high":3435,"low":3327,"close":3430},"2023-11-28",45.48,45.6,{"symbol":5,"time":3437,"open":3413,"high":3094,"low":3438,"close":1769},"2023-11-27",44.71,{"symbol":5,"time":3440,"open":3441,"high":3417,"low":3318,"close":3442},"2023-11-24",45.31,45.13,{"symbol":5,"time":3444,"open":3445,"high":3446,"low":3447,"close":2738},"2023-11-22",44.83,45.16,43.96,{"symbol":5,"time":3449,"open":3450,"high":3296,"low":2750,"close":3451},"2023-11-21",45.3,44.77,{"symbol":5,"time":3453,"open":3438,"high":2749,"low":3454,"close":3455},"2023-11-20",44.56,45.35,{"symbol":5,"time":3457,"open":3356,"high":3458,"low":1787,"close":3412},"2023-11-17",44.99,{"symbol":5,"time":3460,"open":3344,"high":3407,"low":3461,"close":3462},"2023-11-16",43.04,43.94,{"symbol":5,"time":3464,"open":3465,"high":3402,"low":3349,"close":3466},"2023-11-15",44.12,43.17,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":2010},"2023-11-14",43.97,44.17,42.7,{"symbol":5,"time":3473,"open":3474,"high":2733,"low":3474,"close":3475},"2023-11-13",42.51,43.73,{"symbol":5,"time":3477,"open":3218,"high":3330,"low":1979,"close":3478},"2023-11-10",42.5,{"symbol":5,"time":3480,"open":2670,"high":3111,"low":1827,"close":3481},"2023-11-09",42.22,{"symbol":5,"time":3483,"open":3484,"high":1825,"low":3143,"close":3485},"2023-11-08",41.09,40.45,{"symbol":5,"time":3487,"open":1884,"high":2663,"low":3488,"close":1888},"2023-11-07",39.65,{"symbol":5,"time":3490,"open":3197,"high":2656,"low":2646,"close":1827},"2023-11-06",{"symbol":5,"time":3492,"open":3493,"high":3217,"low":3144,"close":1977},"2023-11-03",42.85,{"symbol":5,"time":3495,"open":3211,"high":1952,"low":3496,"close":3497},"2023-11-02",41.36,42.84,{"symbol":5,"time":3499,"open":2563,"high":1815,"low":1964,"close":2569},"2023-11-01",{"symbol":5,"time":3501,"open":3145,"high":3341,"low":2626,"close":1874},"2023-10-31",{"symbol":5,"time":3503,"open":3504,"high":3505,"low":3506,"close":2596},"2023-10-30",38.25,38.7,37.14,{"symbol":5,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2023-10-27",38.61,38.83,37.81,37.93,{"symbol":5,"time":3514,"open":2626,"high":1860,"low":3515,"close":3516},"2023-10-26",37.43,38.35,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":2708,"close":3521},"2023-10-25",39.26,39.77,39.25,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":2721,"close":3526},"2023-10-24",38.54,39.43,38.81,{"symbol":5,"time":3528,"open":3529,"high":3530,"low":3531,"close":3532},"2023-10-23",37.78,38.67,37.06,38.27,{"symbol":5,"time":3534,"open":1836,"high":3526,"low":2606,"close":3535},"2023-10-20",38.19,{"symbol":5,"time":3537,"open":2629,"high":3538,"low":3539,"close":3540},"2023-10-19",39.01,36.91,38.34,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2023-10-18",37.89,38.38,37.4,37.87,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2023-10-17",36.07,38.23,35.98,37.67,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2023-10-16",36.6,36.81,35.8,36.18,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3563,"close":3561},"2023-10-13",36.41,36.76,35.77,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3558},"2023-10-12",37.44,37.47,35.79,{"symbol":5,"time":3570,"open":2629,"high":3571,"low":3572,"close":3573},"2023-10-11",37.73,36.34,37.22,{"symbol":5,"time":3575,"open":3576,"high":3577,"low":2606,"close":2607},"2023-10-10",37.5,38.32,{"symbol":5,"time":3579,"open":2619,"high":2619,"low":3580,"close":3581},"2023-10-09",36.15,37.36,{"symbol":5,"time":3583,"open":3584,"high":3535,"low":2726,"close":2629},"2023-10-06",37.3,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3587,"close":3589},"2023-10-05",35.81,37.39,37.13,{"symbol":5,"time":3591,"open":3592,"high":3592,"low":3593,"close":3594},"2023-10-04",36.74,35.18,36.16,{"symbol":5,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2023-10-03",37.34,38.15,36.92,37.08,{"symbol":5,"time":3602,"open":3488,"high":3145,"low":3531,"close":3603},"2023-10-02",37.57,{"symbol":5,"time":3605,"open":2682,"high":1808,"low":3606,"close":2713},"2023-09-29",39.52,{"symbol":5,"time":3608,"open":2637,"high":3609,"low":2646,"close":3610},"2023-09-28",42.17,41.15,{"symbol":5,"time":3612,"open":1874,"high":1969,"low":2705,"close":3613},"2023-09-27",40.35,{"symbol":5,"time":3615,"open":3221,"high":3616,"low":3192,"close":2735},"2023-09-26",41.59,{"symbol":5,"time":3618,"open":3619,"high":1894,"low":1850,"close":3620},"2023-09-25",40.17,41.49,{"symbol":5,"time":3622,"open":3623,"high":3624,"low":3623,"close":2597},"2023-09-22",39.24,40.54,{"symbol":5,"time":3626,"open":3627,"high":1990,"low":3532,"close":3628},"2023-09-21",39.04,38.77,{"symbol":5,"time":3630,"open":2626,"high":3631,"low":2626,"close":3632},"2023-09-20",40.29,39.5,{"symbol":5,"time":3634,"open":3635,"high":1968,"low":3636,"close":3637},"2023-09-19",40.65,38.82,39.14,{"symbol":5,"time":3639,"open":1873,"high":1832,"low":3640,"close":3641},"2023-09-18",39.71,40.41,{"symbol":5,"time":3643,"open":3644,"high":2564,"low":3143,"close":2568},"2023-09-15",40.13,{"symbol":5,"time":3646,"open":2702,"high":1866,"low":2719,"close":1804},"2023-09-14",{"symbol":5,"time":3648,"open":3649,"high":2692,"low":3650,"close":3651},"2023-09-13",38.47,38.3,38.93,{"symbol":5,"time":3653,"open":3654,"high":3655,"low":3545,"close":3656},"2023-09-12",37.42,38.63,38.14,{"symbol":5,"time":3658,"open":2609,"high":3659,"low":3539,"close":2606},"2023-09-11",37.63,{"symbol":5,"time":3661,"open":3545,"high":3603,"low":3562,"close":3662},"2023-09-08",37.05,{"symbol":5,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2023-09-07",36.48,37.28,36.44,37.1,{"symbol":5,"time":3670,"open":3671,"high":3581,"low":3672,"close":2608},"2023-09-06",37.02,36.31,{"symbol":5,"time":3674,"open":3675,"high":3654,"low":3676,"close":3506},"2023-09-05",36.73,35.9,{"symbol":5,"time":3678,"open":3679,"high":3543,"low":3589,"close":3680},"2023-09-01",37.37,37.35,{"symbol":5,"time":3682,"open":3683,"high":3597,"low":3684,"close":3685},"2023-08-31",37.15,36.54,37,{"symbol":5,"time":3687,"open":3688,"high":3545,"low":3689,"close":3690},"2023-08-30",36.69,36.45,36.94,{"symbol":5,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2023-08-29",36.57,36.83,36.24,36.51,{"symbol":5,"time":3698,"open":3699,"high":3700,"low":3701,"close":3555},"2023-08-28",36.38,36.78,36.19,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3699},"2023-08-25",35.99,36.53,35.15,{"symbol":5,"time":3708,"open":3709,"high":3710,"low":3711,"close":3712},"2023-08-24",35.94,36.28,35.58,35.73,{"symbol":5,"time":3714,"open":3709,"high":3665,"low":3715,"close":3716},"2023-08-23",35.83,35.96,{"symbol":5,"time":3718,"open":3719,"high":3710,"low":3720,"close":3719},"2023-08-22",36.2,35.67,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-08-21",35.1,36.21,34.95,36.05,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-08-18",33.66,34.86,33.63,34.67,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-08-17",34.34,34.49,33.95,34.02,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2023-08-16",33.92,34.63,33.87,34.06,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-08-15",34.62,34.7,33.81,33.89,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-08-14",34.66,35.19,34.17,34.8,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3756},"2023-08-11",34,35.09,33.96,{"symbol":5,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-08-10",34.58,34.89,33.91,34.19,{"symbol":5,"time":3769,"open":3770,"high":3736,"low":3771,"close":3772},"2023-08-09",34.23,33.99,34.26,{"symbol":5,"time":3774,"open":3775,"high":3776,"low":3777,"close":3759},"2023-08-08",33.36,34.08,32.89,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2023-08-07",33.74,34.51,33.67,33.93,{"symbol":5,"time":3785,"open":3729,"high":3786,"low":3787,"close":3788},"2023-08-04",34.13,33.19,33.5,{"symbol":5,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-08-03",33.47,34.01,32.92,33.72,[3796,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3896,3901,3906,3911,3916,3920,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3979,3983,3988,3993,3997,4002,4007,4011,4016,4021,4026,4031,4036,4041,4046,4050,4055,4060,4065,4069,4073,4078,4083,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4147,4151,4156,4161,4166,4171,4176,4181,4186,4191,4196,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4370,4375,4380,4385,4390,4395,4400,4405,4409,4414,4418,4423,4428,4433,4438,4443,4448,4452,4455,4460,4465,4469,4473,4476,4480,4484,4489,4492,4497,4502,4507,4512,4516,4521,4526,4530,4534,4538,4543,4548,4553,4557,4562,4566,4571,4576,4581,4586,4591,4595,4600,4605,4610,4615,4620,4625,4630,4635,4639,4643,4648,4651,4656,4661,4666,4671,4675,4677,4681,4686,4691,4695,4700,4704,4709,4714,4719,4722,4727,4732,4737,4742,4745,4750,4755,4760,4764,4769,4773,4778,4782,4787,4792,4797,4802,4807,4812,4817,4821,4825,4829,4834,4839,4844,4849,4854,4859,4864,4869,4874,4878,4883,4888,4893,4898,4902,4906,4911,4916,4921,4926,4931,4936,4941,4946,4951,4956,4961,4966,4971,4976,4981,4986,4991,4996,5001,5005,5010,5015,5020,5025,5029,5033,5036,5041,5046,5051,5056,5061,5066,5071],{"symbol":3797,"time":26,"open":3798,"high":3799,"low":3800,"close":3801},"SPY",744.68,748.9,737.68,747.03,{"symbol":3797,"time":32,"open":3803,"high":3804,"low":3805,"close":3806},736.05,742.45,734.59,741.69,{"symbol":3797,"time":38,"open":3808,"high":3809,"low":3810,"close":3811},739.97,742.68,729.1,729.46,{"symbol":3797,"time":44,"open":3813,"high":3814,"low":3815,"close":3816},739.19,742.79,735.98,740.86,{"symbol":3797,"time":50,"open":3818,"high":3819,"low":3820,"close":3821},744.91,745.53,735.87,739.09,{"symbol":3797,"time":56,"open":3823,"high":3824,"low":3825,"close":3826},738.51,743.72,737.29,738.93,{"symbol":3797,"time":61,"open":3828,"high":3829,"low":3830,"close":3831},739.37,742.56,735.21,738.18,{"symbol":3797,"time":67,"open":3833,"high":3834,"low":3835,"close":3836},746.62,750.02,746.37,747.41,{"symbol":3797,"time":73,"open":3838,"high":3839,"low":3840,"close":3841},746.29,749.04,744.18,748.28,{"symbol":3797,"time":79,"open":3843,"high":3844,"low":3845,"close":3846},747.06,748.73,741.51,742.09,{"symbol":3797,"time":85,"open":3848,"high":3849,"low":3850,"close":3851},742.08,747.29,740.8,743.29,{"symbol":3797,"time":91,"open":3853,"high":3854,"low":3855,"close":3856},752.76,754.57,747.88,750.72,{"symbol":3797,"time":97,"open":3858,"high":3859,"low":3860,"close":3861},754.24,755.58,750.2,754.81,{"symbol":3797,"time":103,"open":3863,"high":3864,"low":3865,"close":3866},750.91,753.34,748.66,751.83,{"symbol":3797,"time":109,"open":3868,"high":3869,"low":3870,"close":3871},752.47,753.91,748,749.17,{"symbol":3797,"time":115,"open":3873,"high":3874,"low":3875,"close":3876},752.05,755.42,748.1,754.95,{"symbol":3797,"time":121,"open":3878,"high":3879,"low":3880,"close":3881},747.35,751.97,745.59,751.71,{"symbol":3797,"time":127,"open":3883,"high":3884,"low":3885,"close":3886},743.16,746.15,739.51,745.4,{"symbol":3797,"time":133,"open":3888,"high":3889,"low":3890,"close":3891},750.22,750.96,745.21,747.71,{"symbol":3797,"time":139,"open":3893,"high":3894,"low":3836,"close":3895},748.74,752.41,751.28,{"symbol":3797,"time":144,"open":3897,"high":3898,"low":3899,"close":3900},747.4,751.31,740.03,744.78,{"symbol":3797,"time":150,"open":3902,"high":3903,"low":3904,"close":3905},745,749.44,742.38,745.76,{"symbol":3797,"time":156,"open":3907,"high":3908,"low":3909,"close":3910},741.29,748.02,740.89,746.77,{"symbol":3797,"time":162,"open":3912,"high":3913,"low":3914,"close":3915},736.53,741.56,732.09,741,{"symbol":3797,"time":167,"open":3917,"high":3912,"low":3918,"close":3919},728.95,716.58,728.99,{"symbol":3797,"time":173,"open":3921,"high":3828,"low":3922,"close":3923},738.91,729.6,734.3,{"symbol":3797,"time":179,"open":3925,"high":3926,"low":3927,"close":3928},735.17,739.95,730.84,733.24,{"symbol":3797,"time":184,"open":3930,"high":3931,"low":3932,"close":3933},733.81,739.63,732.3,733.58,{"symbol":3797,"time":190,"open":3935,"high":3936,"low":3937,"close":3938},747.7,750.18,743.13,744.39,{"symbol":3797,"time":196,"open":3940,"high":3941,"low":3942,"close":3943},747.76,748.23,743.86,746.74,{"symbol":3797,"time":202,"open":3945,"high":3946,"low":3947,"close":3948},751.29,752.15,739.22,740.96,{"symbol":3797,"time":208,"open":3950,"high":3951,"low":3952,"close":3953},754.55,755.44,749.88,750.33,{"symbol":3797,"time":214,"open":3955,"high":3956,"low":3957,"close":3958},751.85,756.68,751.76,754.83,{"symbol":3797,"time":219,"open":3960,"high":3961,"low":3962,"close":3963},740.71,744.44,735.03,741.75,{"symbol":3797,"time":225,"open":3965,"high":3966,"low":3967,"close":3968},728.76,740,724.41,737.76,{"symbol":3797,"time":231,"open":3970,"high":3971,"low":3972,"close":3973},733.39,738.38,725.33,725.43,{"symbol":3797,"time":237,"open":3975,"high":3976,"low":3977,"close":3978},743.63,746.9,722.59,737.05,{"symbol":3797,"time":243,"open":3980,"high":3981,"low":3982,"close":3947},743.36,745.34,738.19,{"symbol":3797,"time":249,"open":3984,"high":3985,"low":3986,"close":3987},752.31,752.82,735.53,737.55,{"symbol":3797,"time":255,"open":3989,"high":3990,"low":3991,"close":3992},752.1,758.31,751.47,757.09,{"symbol":3797,"time":261,"open":3994,"high":3995,"low":3996,"close":3858},758.15,758.8,753.57,{"symbol":3797,"time":267,"open":3998,"high":3999,"low":4000,"close":4001},757.03,760.4,756.75,759.57,{"symbol":3797,"time":273,"open":4003,"high":4004,"low":4005,"close":4006},755.36,760.28,754.69,758.54,{"symbol":3797,"time":279,"open":4008,"high":4009,"low":4005,"close":4010},755.9,758.08,756.48,{"symbol":3797,"time":285,"open":4012,"high":4013,"low":4014,"close":4015},750.25,755.15,749.23,754.6,{"symbol":3797,"time":291,"open":4017,"high":4018,"low":4019,"close":4020},750.88,751.38,748.22,750.46,{"symbol":3797,"time":297,"open":4022,"high":4023,"low":4024,"close":4025},750.01,752.13,748.37,750.59,{"symbol":3797,"time":303,"open":4027,"high":4028,"low":4029,"close":4030},746.24,748.94,744.48,745.64,{"symbol":3797,"time":309,"open":4032,"high":4033,"low":4034,"close":4035},738.64,744.87,737.03,742.72,{"symbol":3797,"time":315,"open":4037,"high":4038,"low":4039,"close":4040},735.71,741.87,733.89,741.25,{"symbol":3797,"time":321,"open":4042,"high":4043,"low":4044,"close":4045},734.78,737.65,731.53,733.73,{"symbol":3797,"time":327,"open":4047,"high":4048,"low":3970,"close":4049},739.83,741.42,738.65,{"symbol":3797,"time":333,"open":4051,"high":4052,"low":4053,"close":4054},741.79,743.46,737.96,739.17,{"symbol":3797,"time":338,"open":4056,"high":4057,"low":4058,"close":4059},743.65,749.53,743.56,748.17,{"symbol":3797,"time":344,"open":4061,"high":4062,"low":4063,"close":4064},738.47,743.91,735.47,742.31,{"symbol":3797,"time":350,"open":4066,"high":4067,"low":4068,"close":3831},736.89,738.84,731.83,{"symbol":3797,"time":356,"open":4070,"high":4071,"low":4070,"close":4072},736.45,740.79,739.3,{"symbol":3797,"time":362,"open":4074,"high":4075,"low":4076,"close":4077},734.93,738.08,734.57,737.62,{"symbol":3797,"time":367,"open":4079,"high":4080,"low":4081,"close":4082},735.05,736.13,729.75,731.58,{"symbol":3797,"time":373,"open":4084,"high":3805,"low":4085,"close":4086},728.16,727.82,733.83,{"symbol":3797,"time":379,"open":4088,"high":4089,"low":4090,"close":4091},721.77,725.04,721.49,723.77,{"symbol":3797,"time":385,"open":4093,"high":4094,"low":4095,"close":4096},720.07,722.12,714.99,718.01,{"symbol":3797,"time":391,"open":4098,"high":4099,"low":4100,"close":4101},721.25,724.87,720.47,720.65,{"symbol":3797,"time":397,"open":4103,"high":4104,"low":4105,"close":4106},714.63,719.79,710.45,718.66,{"symbol":3797,"time":402,"open":4108,"high":4109,"low":4110,"close":4111},711,712.2,708.37,711.58,{"symbol":3797,"time":408,"open":4113,"high":4114,"low":4115,"close":4116},711.82,712.88,709.25,711.69,{"symbol":3797,"time":414,"open":4118,"high":4119,"low":4120,"close":4121},713.17,715.63,712.3,715.17,{"symbol":3797,"time":420,"open":4123,"high":4124,"low":4125,"close":4126},710.75,714.47,709.01,713.94,{"symbol":3797,"time":426,"open":4128,"high":4129,"low":4130,"close":4131},709.5,712.36,702.28,708.45,{"symbol":3797,"time":432,"open":4133,"high":4134,"low":4135,"close":4136},709.15,711.45,708.22,711.21,{"symbol":3797,"time":438,"open":4138,"high":4139,"low":4140,"close":4141},710.28,711.28,702.64,704.08,{"symbol":3797,"time":443,"open":4143,"high":4144,"low":4145,"close":4146},708.78,709.91,706.14,708.72,{"symbol":3797,"time":449,"open":4145,"high":4148,"low":4149,"close":4150},712.39,705.76,710.14,{"symbol":3797,"time":453,"open":4152,"high":4153,"low":4154,"close":4155},701.06,702.78,698.53,701.66,{"symbol":3797,"time":459,"open":4157,"high":4158,"low":4159,"close":4160},695.26,700.28,694.2,699.94,{"symbol":3797,"time":465,"open":4162,"high":4163,"low":4164,"close":4165},687.69,694.58,687.66,694.46,{"symbol":3797,"time":470,"open":4167,"high":4168,"low":4169,"close":4170},677.41,686.3,676.58,686.1,{"symbol":3797,"time":476,"open":4172,"high":4173,"low":4174,"close":4175},681.32,682.03,678.45,679.46,{"symbol":3797,"time":482,"open":4177,"high":4178,"low":4179,"close":4180},674.84,681.16,673.77,679.91,{"symbol":3797,"time":485,"open":4182,"high":4183,"low":4184,"close":4185},676.39,677.08,671.46,676.01,{"symbol":3797,"time":490,"open":4187,"high":4188,"low":4189,"close":4190},656.65,659.61,651.06,659.22,{"symbol":3797,"time":496,"open":4192,"high":4193,"low":4194,"close":4195},655.86,659.72,655.52,658.93,{"symbol":3797,"time":501,"open":4197,"high":4198,"low":4199,"close":4200},646.42,658.2,645.11,655.83,{"symbol":3797,"time":507,"open":4202,"high":4203,"low":4204,"close":4205},653.9,658.52,653,655.24,{"symbol":3797,"time":512,"open":4207,"high":4208,"low":4209,"close":4210},638.94,651.54,637.98,650.34,{"symbol":3797,"time":518,"open":4212,"high":4213,"low":4214,"close":4215},640.11,640.37,629.28,631.97,{"symbol":3797,"time":524,"open":4217,"high":4218,"low":4219,"close":4220},642.5,642.66,633.11,634.09,{"symbol":3797,"time":530,"open":4222,"high":4223,"low":4224,"close":4225},652.06,654.85,644.82,645.09,{"symbol":3797,"time":534,"open":4227,"high":4228,"low":4229,"close":4230},658.67,660.89,654.24,656.82,{"symbol":3797,"time":540,"open":4232,"high":4233,"low":4234,"close":4235},651.32,657.03,649.88,653.18,{"symbol":3797,"time":546,"open":4237,"high":4238,"low":4239,"close":4240},658.07,662.62,653.94,655.38,{"symbol":3797,"time":552,"open":4242,"high":4243,"low":4244,"close":4245},656.51,656.69,644.72,648.57,{"symbol":3797,"time":558,"open":4247,"high":4248,"low":4249,"close":4250},656.97,662.98,655.17,659.8,{"symbol":3797,"time":563,"open":4252,"high":4253,"low":4254,"close":4255},668.36,669.72,661.19,661.43,{"symbol":3797,"time":568,"open":4257,"high":4258,"low":4259,"close":4260},672.39,674.44,669.7,670.79,{"symbol":3797,"time":573,"open":4262,"high":4263,"low":4264,"close":4265},668.38,672.07,667.12,669.03,{"symbol":3797,"time":578,"open":4267,"high":4268,"low":4269,"close":4270},669.27,672.34,661.36,662.29,{"symbol":3797,"time":583,"open":4272,"high":4273,"low":4274,"close":4275},671.16,671.65,665.87,666.06,{"symbol":3797,"time":589,"open":4277,"high":4278,"low":4279,"close":4280},677.58,680.08,673.34,676.33,{"symbol":3797,"time":594,"open":4282,"high":4283,"low":4284,"close":4285},677.72,683.36,674.76,677.18,{"symbol":3797,"time":597,"open":4287,"high":4288,"low":4289,"close":4290},666.39,679.92,662.39,678.27,{"symbol":3797,"time":602,"open":4292,"high":4293,"low":4294,"close":4295},673.41,676.11,669.76,672.38,{"symbol":3797,"time":608,"open":4297,"high":4298,"low":4299,"close":4300},682.08,685.53,675.61,681.31,{"symbol":3797,"time":614,"open":4302,"high":4303,"low":4304,"close":4305},681.63,687.09,679.62,685.13,{"symbol":3797,"time":620,"open":4307,"high":4308,"low":4309,"close":4310},675.06,682.61,669.66,680.33,{"symbol":3797,"time":626,"open":4312,"high":4313,"low":4314,"close":4315},678.7,688.62,678.02,686.38,{"symbol":3797,"time":632,"open":4317,"high":4318,"low":4319,"close":4320},683.09,686.86,681.64,685.99,{"symbol":3797,"time":637,"open":4322,"high":4323,"low":4324,"close":4325},693.28,693.3,684.35,689.3,{"symbol":3797,"time":643,"open":4327,"high":4328,"low":4329,"close":4330},690.18,693.68,690.1,693.15,{"symbol":3797,"time":649,"open":4332,"high":4333,"low":4334,"close":4335},681.9,688.35,680,687.35,{"symbol":3797,"time":655,"open":4337,"high":4338,"low":4339,"close":4340},687.83,690,680.37,682.39,{"symbol":3797,"time":660,"open":4342,"high":4343,"low":4344,"close":4345},682.32,690.06,681.73,689.43,{"symbol":3797,"time":665,"open":4347,"high":4348,"low":4349,"close":4350},683.84,686.18,681.55,684.48,{"symbol":3797,"time":671,"open":4352,"high":4353,"low":4354,"close":4355},684.02,689.15,682.83,686.29,{"symbol":3797,"time":676,"open":4357,"high":4358,"low":4359,"close":4360},680.14,684.94,675.78,682.85,{"symbol":3797,"time":680,"open":4362,"high":4363,"low":4364,"close":4365},681.69,686.28,677.52,681.75,{"symbol":3797,"time":686,"open":4367,"high":4368,"low":4339,"close":4369},694.24,695.35,681.27,{"symbol":3797,"time":692,"open":4371,"high":4372,"low":4373,"close":4374},696.39,697.14,689.18,691.96,{"symbol":3797,"time":696,"open":4376,"high":4377,"low":4378,"close":4379},694.95,696.54,691.66,692.12,{"symbol":3797,"time":701,"open":4381,"high":4382,"low":4383,"close":4384},689.42,695.87,688.34,693.95,{"symbol":3797,"time":706,"open":4386,"high":4387,"low":4388,"close":4389},681.46,692.31,680.85,690.62,{"symbol":3797,"time":712,"open":4391,"high":4392,"low":4393,"close":4394},680.94,683.69,675.79,677.62,{"symbol":3797,"time":717,"open":4396,"high":4397,"low":4398,"close":4399},690.35,691.45,681.76,686.19,{"symbol":3797,"time":722,"open":4401,"high":4402,"low":4403,"close":4404},696.21,696.96,684.03,689.53,{"symbol":3797,"time":727,"open":4406,"high":4407,"low":4381,"close":4408},689.58,696.93,695.41,{"symbol":3797,"time":733,"open":4410,"high":4411,"low":4412,"close":4413},691.79,694.21,687.12,691.97,{"symbol":3797,"time":738,"open":4371,"high":4415,"low":4416,"close":4417},697.06,684.83,694.04,{"symbol":3797,"time":743,"open":4419,"high":4420,"low":4421,"close":4422},697.05,697.84,693.94,695.42,{"symbol":3797,"time":749,"open":4424,"high":4425,"low":4426,"close":4427},694.18,696.53,693.57,695.49,{"symbol":3797,"time":755,"open":4429,"high":4430,"low":4431,"close":4432},690.49,694.13,689.92,692.73,{"symbol":3797,"time":761,"open":4434,"high":4435,"low":4436,"close":4437},688.15,690.96,687.16,689.23,{"symbol":3797,"time":767,"open":4439,"high":4440,"low":4441,"close":4442},689.85,691.13,686.92,688.98,{"symbol":3797,"time":771,"open":4444,"high":4445,"low":4446,"close":4447},679.65,688.74,678.13,685.4,{"symbol":3797,"time":777,"open":4449,"high":4450,"low":4451,"close":4277},681.49,684.77,676.57,{"symbol":3797,"time":783,"open":4453,"high":4454,"low":4329,"close":4378},693.66,694.25,{"symbol":3797,"time":787,"open":4456,"high":4457,"low":4458,"close":4459},694.57,695.45,691.25,692.24,{"symbol":3797,"time":791,"open":4461,"high":4462,"low":4463,"close":4464},691,691.72,686.04,690.36,{"symbol":3797,"time":794,"open":4427,"high":4466,"low":4467,"close":4468},696.09,691.35,693.77,{"symbol":3797,"time":800,"open":4470,"high":4466,"low":4471,"close":4472},690.68,690.63,695.16,{"symbol":3797,"time":806,"open":4471,"high":4474,"low":4373,"close":4475},695.31,694.07,{"symbol":3797,"time":812,"open":4477,"high":4389,"low":4478,"close":4479},688.82,687.49,689.51,{"symbol":3797,"time":818,"open":4481,"high":4482,"low":4483,"close":4406},692.19,693.96,689.32,{"symbol":3797,"time":824,"open":4485,"high":4486,"low":4487,"close":4488},687.93,692.32,687.78,691.81,{"symbol":3797,"time":830,"open":4490,"high":4345,"low":4315,"close":4491},686.54,687.72,{"symbol":3797,"time":835,"open":4493,"high":4494,"low":4495,"close":4496},685.71,686.87,679.82,683.17,{"symbol":3797,"time":840,"open":4498,"high":4499,"low":4500,"close":4501},687.14,687.36,681.71,681.92,{"symbol":3797,"time":846,"open":4503,"high":4504,"low":4505,"close":4506},687.45,688.56,686.58,687.01,{"symbol":3797,"time":852,"open":4508,"high":4509,"low":4510,"close":4511},687.54,689.2,686.07,687.85,{"symbol":3797,"time":858,"open":4513,"high":4378,"low":4514,"close":4515},690.64,689.27,690.31,{"symbol":3797,"time":863,"open":4517,"high":4518,"low":4519,"close":4520},687.95,690.83,687.8,690.38,{"symbol":3797,"time":869,"open":4522,"high":4523,"low":4524,"close":4525},683.92,688.2,683.87,687.96,{"symbol":3797,"time":874,"open":4527,"high":4528,"low":4529,"close":4416},683.94,685.36,680.59,{"symbol":3797,"time":879,"open":4531,"high":4532,"low":4533,"close":4529},676.59,681.09,676.47,{"symbol":3797,"time":885,"open":4535,"high":4536,"low":4537,"close":4533},677.6,680.74,674.9,{"symbol":3797,"time":891,"open":4539,"high":4540,"low":4541,"close":4542},679.89,680.44,671.2,671.4,{"symbol":3797,"time":896,"open":4544,"high":4545,"low":4546,"close":4547},679.23,681.08,674.98,678.87,{"symbol":3797,"time":902,"open":4549,"high":4550,"low":4551,"close":4552},685.74,685.76,679.25,680.73,{"symbol":3797,"time":908,"open":4554,"high":4555,"low":4556,"close":4398},688.17,688.88,679.17,{"symbol":3797,"time":913,"open":4558,"high":4559,"low":4560,"close":4561},685.14,689.25,682.17,689.17,{"symbol":3797,"time":917,"open":4563,"high":4564,"low":4300,"close":4565},682.56,688.97,687.57,{"symbol":3797,"time":923,"open":4567,"high":4568,"low":4569,"close":4570},683.15,685.39,682.59,683.04,{"symbol":3797,"time":929,"open":4572,"high":4573,"low":4574,"close":4575},686.59,686.64,681.57,683.63,{"symbol":3797,"time":935,"open":4577,"high":4578,"low":4579,"close":4580},685.47,688.39,684.58,685.69,{"symbol":3797,"time":939,"open":4582,"high":4583,"low":4584,"close":4585},685.3,685.37,681.34,684.39,{"symbol":3797,"time":944,"open":4587,"high":4588,"low":4589,"close":4590},680.57,684.91,679.69,683.89,{"symbol":3797,"time":950,"open":4501,"high":4592,"low":4593,"close":4594},683.82,679.33,681.53,{"symbol":3797,"time":954,"open":4596,"high":4597,"low":4598,"close":4599},678.81,682.99,678.74,680.27,{"symbol":3797,"time":959,"open":4601,"high":4602,"low":4603,"close":4604},680.86,683.67,680.5,683.39,{"symbol":3797,"time":965,"open":4606,"high":4607,"low":4608,"close":4609},677.63,681.7,676.72,679.68,{"symbol":3797,"time":970,"open":4611,"high":4612,"low":4613,"close":4614},668.63,676.21,664.48,675.02,{"symbol":3797,"time":976,"open":4616,"high":4617,"low":4618,"close":4619},662.69,670.06,661.59,668.73,{"symbol":3797,"time":982,"open":4621,"high":4622,"low":4623,"close":4624},655.05,664.55,650.85,659.03,{"symbol":3797,"time":988,"open":4626,"high":4627,"low":4628,"close":4629},672.91,675.56,651.89,652.53,{"symbol":3797,"time":994,"open":4631,"high":4632,"low":4633,"close":4634},660.78,667.34,658.75,662.63,{"symbol":3797,"time":1000,"open":4636,"high":4637,"low":4192,"close":4638},662.1,665.12,660.08,{"symbol":3797,"time":1006,"open":4259,"high":4640,"low":4641,"close":4642},673.71,662.17,665.67,{"symbol":3797,"time":1012,"open":4644,"high":4645,"low":4646,"close":4647},665.38,675.66,663.27,671.93,{"symbol":3797,"time":1018,"open":4603,"high":4601,"low":4649,"close":4650},670.52,672.04,{"symbol":3797,"time":1024,"open":4652,"high":4653,"low":4654,"close":4655},684.79,684.96,680.95,683.38,{"symbol":3797,"time":1028,"open":4657,"high":4658,"low":4659,"close":4660},679.95,683.57,678.73,683,{"symbol":3797,"time":1034,"open":4662,"high":4663,"low":4664,"close":4665},677.24,682.18,675.03,681.44,{"symbol":3797,"time":1040,"open":4667,"high":4668,"low":4669,"close":4670},667.91,671.08,661.21,670.97,{"symbol":3797,"time":1045,"open":4533,"high":4672,"low":4673,"close":4674},677.38,668.72,670.31,{"symbol":3797,"time":1050,"open":4546,"high":4601,"low":4676,"close":4277},674.17,{"symbol":3797,"time":1053,"open":4293,"high":4678,"low":4679,"close":4680},679.96,674.58,675.24,{"symbol":3797,"time":1059,"open":4682,"high":4683,"low":4684,"close":4685},685.67,685.8,679.94,683.34,{"symbol":3797,"time":1065,"open":4687,"high":4688,"low":4689,"close":4690},685.04,685.08,679.24,682.06,{"symbol":3797,"time":1071,"open":4692,"high":4693,"low":4694,"close":4694},683.9,685.94,679.83,{"symbol":3797,"time":1076,"open":4696,"high":4697,"low":4698,"close":4699},688.72,689.7,682.87,687.39,{"symbol":3797,"time":1082,"open":4701,"high":4702,"low":4416,"close":4703},687.05,688.91,687.06,{"symbol":3797,"time":1088,"open":4705,"high":4706,"low":4707,"close":4708},682.73,685.54,682.12,685.24,{"symbol":3797,"time":1093,"open":4710,"high":4711,"low":4712,"close":4713},676.46,678.47,675.65,677.25,{"symbol":3797,"time":1099,"open":4715,"high":4716,"low":4717,"close":4718},668.12,672.71,667.8,671.76,{"symbol":3797,"time":1105,"open":4720,"high":4720,"low":4721,"close":4717},672,663.3,{"symbol":3797,"time":1111,"open":4723,"high":4724,"low":4725,"close":4726},671.44,672.99,669.98,671.29,{"symbol":3797,"time":1117,"open":4728,"high":4729,"low":4730,"close":4731},667.32,672.21,667.27,671.3,{"symbol":3797,"time":1122,"open":4733,"high":4734,"low":4735,"close":4736},659.5,665.76,658.14,664.39,{"symbol":3797,"time":1128,"open":4738,"high":4739,"low":4740,"close":4741},666.82,668.71,657.11,660.64,{"symbol":3797,"time":1133,"open":4738,"high":4743,"low":4195,"close":4744},670.23,665.17,{"symbol":3797,"time":1139,"open":4746,"high":4747,"low":4748,"close":4749},657.17,665.83,653.17,662.23,{"symbol":3797,"time":1143,"open":4751,"high":4752,"low":4753,"close":4754},660.65,665.13,659.77,663.04,{"symbol":3797,"time":1148,"open":4756,"high":4757,"low":4758,"close":4759},672.13,673.95,652.84,653.02,{"symbol":3797,"time":1154,"open":4761,"high":4762,"low":4763,"close":4272},673.53,673.94,669.21,{"symbol":3797,"time":1159,"open":4765,"high":4766,"low":4767,"close":4768},670.25,673.21,669.42,673.11,{"symbol":3797,"time":1165,"open":4770,"high":4724,"low":4771,"close":4772},672.54,667.67,669.12,{"symbol":3797,"time":1170,"open":4774,"high":4775,"low":4776,"close":4777},671.62,672.51,669.46,671.61,{"symbol":3797,"time":1175,"open":4779,"high":4780,"low":4781,"close":4763},669.99,672.68,668.16,{"symbol":3797,"time":1181,"open":4783,"high":4784,"low":4785,"close":4786},670.45,670.57,666.78,669.22,{"symbol":3797,"time":1185,"open":4788,"high":4789,"low":4790,"close":4791},663.17,669.37,663.06,668.45,{"symbol":3797,"time":1191,"open":4793,"high":4794,"low":4795,"close":4796},662.93,666.65,661.61,666.18,{"symbol":3797,"time":1196,"open":4798,"high":4799,"low":4800,"close":4801},664.36,665.28,661.86,663.68,{"symbol":3797,"time":1200,"open":4803,"high":4804,"low":4805,"close":4806},659.51,662.37,657.88,661.82,{"symbol":3797,"time":1205,"open":4808,"high":4809,"low":4810,"close":4811},657.94,659.41,654.41,658.05,{"symbol":3797,"time":1209,"open":4813,"high":4814,"low":4815,"close":4816},664.51,664.61,659.67,661.1,{"symbol":3797,"time":1214,"open":4818,"high":4632,"low":4819,"close":4820},666.72,661.98,663.21,{"symbol":3797,"time":1219,"open":4822,"high":4823,"low":4641,"close":4824},662.2,667.29,666.84,{"symbol":3797,"time":1222,"open":4826,"high":4622,"low":4827,"close":4828},662.33,660.37,663.7,{"symbol":3797,"time":1228,"open":4830,"high":4831,"low":4832,"close":4833},661.89,664.89,660.27,662.26,{"symbol":3797,"time":1233,"open":4835,"high":4836,"low":4837,"close":4838},660.01,661.72,654.3,659.18,{"symbol":3797,"time":1239,"open":4840,"high":4841,"low":4842,"close":4843},661.47,661.78,659.21,660,{"symbol":3797,"time":1244,"open":4845,"high":4846,"low":4847,"close":4848},659.64,661.04,659.34,660.91,{"symbol":3797,"time":1250,"open":4850,"high":4851,"low":4852,"close":4853},657.6,659.11,656.9,657.41,{"symbol":3797,"time":1256,"open":4855,"high":4856,"low":4857,"close":4858},654.18,658.33,653.59,657.63,{"symbol":3797,"time":1262,"open":4860,"high":4861,"low":4862,"close":4863},653.62,654.55,650.63,652.21,{"symbol":3797,"time":1268,"open":4865,"high":4866,"low":4867,"close":4868},648.97,650.86,647.22,650.33,{"symbol":3797,"time":1274,"open":4870,"high":4871,"low":4872,"close":4873},648.62,649.84,647.23,648.83,{"symbol":3797,"time":1280,"open":4875,"high":4863,"low":4876,"close":4877},651.48,643.33,647.24,{"symbol":3797,"time":1286,"open":4879,"high":4880,"low":4881,"close":4882},644.42,649.15,643.51,649.12,{"symbol":3797,"time":1291,"open":4884,"high":4885,"low":4886,"close":4887},642.67,644.21,640.46,643.74,{"symbol":3797,"time":1297,"open":4889,"high":4890,"low":4891,"close":4892},637.5,640.49,634.92,640.27,{"symbol":3797,"time":1302,"open":4894,"high":4895,"low":4896,"close":4897},647.47,647.84,643.14,645.05,{"symbol":3797,"time":1307,"open":4877,"high":4899,"low":4900,"close":4901},649.48,645.34,648.92,{"symbol":3797,"time":1313,"open":4903,"high":4904,"low":4879,"close":4905},644.57,647.37,646.63,{"symbol":3797,"time":1318,"open":4907,"high":4908,"low":4909,"close":4910},642.2,645.51,641.57,645.16,{"symbol":3797,"time":1324,"open":4912,"high":4913,"low":4914,"close":4915},644.04,645.29,642.35,642.47,{"symbol":3797,"time":1330,"open":4917,"high":4918,"low":4919,"close":4920},637.76,646.5,637.25,645.31,{"symbol":3797,"time":1336,"open":4922,"high":4923,"low":4924,"close":4925},636.28,637.97,633.81,635.55,{"symbol":3797,"time":1342,"open":4927,"high":4928,"low":4929,"close":4930},639.4,639.66,632.95,638.11,{"symbol":3797,"time":1347,"open":4932,"high":4933,"low":4934,"close":4935},643.12,644.11,638.48,639.81,{"symbol":3797,"time":1353,"open":4937,"high":4938,"low":4939,"close":4940},642.86,644,642.18,643.3,{"symbol":3797,"time":1357,"open":4942,"high":4943,"low":4944,"close":4945},645.99,646.09,642.52,643.44,{"symbol":3797,"time":1363,"open":4947,"high":4948,"low":4949,"close":4950},642.79,645.62,642.34,644.95,{"symbol":3797,"time":1369,"open":4952,"high":4953,"low":4954,"close":4955},644.91,646.19,642.68,644.89,{"symbol":3797,"time":1374,"open":4957,"high":4958,"low":4959,"close":4960},638.29,642.85,636.79,642.69,{"symbol":3797,"time":1380,"open":4962,"high":4963,"low":4964,"close":4965},637.46,638.95,634.66,635.92,{"symbol":3797,"time":1384,"open":4967,"high":4968,"low":4969,"close":4970},634.06,637.65,633.74,637.18,{"symbol":3797,"time":1390,"open":4972,"high":4973,"low":4974,"close":4975},636.24,636.98,629.11,632.25,{"symbol":3797,"time":1395,"open":4977,"high":4978,"low":4979,"close":4980},629.05,633.44,628.13,632.78,{"symbol":3797,"time":1401,"open":4982,"high":4983,"low":4984,"close":4985},631.79,632.61,627.04,627.97,{"symbol":3797,"time":1406,"open":4987,"high":4988,"low":4989,"close":4990},625.67,631.22,625.58,631.17,{"symbol":3797,"time":1412,"open":4992,"high":4993,"low":4994,"close":4995},626.3,626.34,619.29,621.72,{"symbol":3797,"time":1418,"open":4997,"high":4998,"low":4999,"close":5000},639.46,639.85,630.77,632.08,{"symbol":3797,"time":1424,"open":4965,"high":5002,"low":5003,"close":5004},637.68,631.54,634.46,{"symbol":3797,"time":1430,"open":5006,"high":5007,"low":5008,"close":5009},638.35,638.67,634.34,635.26,{"symbol":3797,"time":1435,"open":5011,"high":5012,"low":5013,"close":5014},637.48,638.04,635.54,636.94,{"symbol":3797,"time":1441,"open":5016,"high":5017,"low":5018,"close":5019},635.09,637.58,634.84,637.1,{"symbol":3797,"time":1447,"open":5021,"high":5022,"low":5023,"close":5024},634.6,636.15,633.99,634.42,{"symbol":3797,"time":1450,"open":5026,"high":5027,"low":5028,"close":5027},631.55,634.21,629.73,{"symbol":3797,"time":1454,"open":5030,"high":5028,"low":5031,"close":5032},629.1,626.19,628.86,{"symbol":3797,"time":1459,"open":5034,"high":5003,"low":5035,"close":5034},628.77,628.34,{"symbol":3797,"time":1465,"open":5037,"high":5038,"low":5039,"close":5040},629.3,629.47,626.46,627.58,{"symbol":3797,"time":1471,"open":5042,"high":5043,"low":5044,"close":5045},624.4,628.4,624.18,628.04,{"symbol":3797,"time":1476,"open":5047,"high":5048,"low":5049,"close":5050},623.74,624.73,618.05,624.22,{"symbol":3797,"time":1480,"open":5052,"high":5053,"low":5054,"close":5055},627.52,627.86,622.06,622.14,{"symbol":3797,"time":1485,"open":5057,"high":5058,"low":5059,"close":5060},623.16,625.16,621.8,624.81,{"symbol":3797,"time":1490,"open":5062,"high":5063,"low":5064,"close":5065},622.74,624.86,621.53,623.62,{"symbol":3797,"time":1496,"open":5067,"high":5068,"low":5069,"close":5070},624.2,626.87,623.01,625.82,{"symbol":3797,"time":1500,"open":5072,"high":5073,"low":5074,"close":5075},622.77,624.72,620.91,624.06,[5077,5081,5085,5087,5089,5092,5094,5096,5098,5101,5104,5106,5109,5111,5113,5114,5116,5118,5120,5121,5123,5125,5127,5130,5131,5133,5135,5137,5139,5141,5143,5145,5147,5149,5150,5152,5154,5156,5158,5160,5162,5164,5165,5167,5169,5171,5173,5175,5177,5179,5181,5183,5185,5187,5188,5190],{"time":56,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5080},"BULLISH","MACD","2026-07-24 00:00:00",{"time":150,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5079,"datetime":5084},"False","BEARISH","2026-07-01 00:00:00",{"time":156,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5079,"datetime":5086},"2026-06-30 00:00:00",{"time":202,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5088},"2026-06-17 00:00:00",{"time":231,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5090,"datetime":5091},"ADX","2026-06-10 00:00:00",{"time":243,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5079,"datetime":5093},"2026-06-08 00:00:00",{"time":267,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5090,"datetime":5095},"2026-06-02 00:00:00",{"time":279,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5097},"2026-05-29 00:00:00",{"time":291,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5099,"datetime":5100},"MA","2026-05-27 00:00:00",{"time":309,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5102,"datetime":5103},"RSI","2026-05-21 00:00:00",{"time":327,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5090,"datetime":5105},"2026-05-18 00:00:00",{"time":350,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5107,"datetime":5108},"CCI","2026-05-12 00:00:00",{"time":397,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5090,"datetime":5110},"2026-04-30 00:00:00",{"time":402,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5090,"datetime":5112},"2026-04-29 00:00:00",{"time":402,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5079,"datetime":5112},{"time":426,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5099,"datetime":5115},"2026-04-23 00:00:00",{"time":470,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5102,"datetime":5117},"2026-04-13 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5090,"datetime":5119},"2026-04-08 00:00:00",{"time":485,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5107,"datetime":5119},{"time":507,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5122},"2026-04-01 00:00:00",{"time":546,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5102,"datetime":5124},"2026-03-23 00:00:00",{"time":563,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5099,"datetime":5126},"2026-03-18 00:00:00",{"time":602,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5128,"datetime":5129},"BollingerBands","2026-03-06 00:00:00",{"time":602,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5107,"datetime":5129},{"time":626,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5107,"datetime":5132},"2026-03-02 00:00:00",{"time":680,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5107,"datetime":5134},"2026-02-13 00:00:00",{"time":692,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5090,"datetime":5136},"2026-02-11 00:00:00",{"time":722,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5079,"datetime":5138},"2026-02-03 00:00:00",{"time":863,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5099,"datetime":5140},"2025-12-24 00:00:00",{"time":869,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5142},"2025-12-23 00:00:00",{"time":891,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5079,"datetime":5144},"2025-12-17 00:00:00",{"time":902,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5102,"datetime":5146},"2025-12-15 00:00:00",{"time":939,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5090,"datetime":5148},"2025-12-04 00:00:00",{"time":939,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5107,"datetime":5148},{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5151},"2025-12-02 00:00:00",{"time":954,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5099,"datetime":5153},"2025-12-01 00:00:00",{"time":976,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5102,"datetime":5155},"2025-11-24 00:00:00",{"time":982,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5107,"datetime":5157},"2025-11-21 00:00:00",{"time":988,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5090,"datetime":5159},"2025-11-20 00:00:00",{"time":1045,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5079,"datetime":5161},"2025-11-06 00:00:00",{"time":1082,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5107,"datetime":5163},"2025-10-28 00:00:00",{"time":1082,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5163},{"time":1111,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5107,"datetime":5166},"2025-10-21 00:00:00",{"time":1117,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5079,"datetime":5168},"2025-10-20 00:00:00",{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5170},"2025-10-13 00:00:00",{"time":1148,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5090,"datetime":5172},"2025-10-10 00:00:00",{"time":1154,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5090,"datetime":5174},"2025-10-09 00:00:00",{"time":1185,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5079,"datetime":5176},"2025-10-01 00:00:00",{"time":1244,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5128,"datetime":5178},"2025-09-15 00:00:00",{"time":1250,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5090,"datetime":5180},"2025-09-12 00:00:00",{"time":1256,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5099,"datetime":5182},"2025-09-11 00:00:00",{"time":1262,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5099,"datetime":5184},"2025-09-10 00:00:00",{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5107,"datetime":5186},"2025-08-28 00:00:00",{"time":1307,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5078,"trading_system":5079,"datetime":5186},{"time":1342,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5128,"datetime":5189},"2025-08-20 00:00:00",{"time":1342,"symbol":5,"current_signal":5082,"signal_change":23,"signal_type":5083,"trading_system":5107,"datetime":5189},[],[],null,1785642999943]