[{"data":1,"prerenderedAt":4232},["ShallowReactive",2],{"company-overview-CNQ":3},{"company_profile":4,"ohlc":24,"spy":2828,"trading_signals":4109,"company_actions":4229,"filings_8k":4230,"report_history":4231,"insider_summary":4231,"filings_summary":4231,"financials_summary":4231,"institutional_summary":4231},{"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},"CNQ","Canadian Natural Resources Limited","NYSE","XNYS","Energy","Oil & Gas E&P",10272,"https://www.cnrl.com","Canadian Natural Resources Limited is a leading independent oil and natural gas exploration, development, and production company. Primarily operating within Canada, the company is a major player in the country's energy sector, significantly influencing the oil sands industry through its substantial asset base and innovative extraction methods. With a diverse portfolio that includes light and heavy crude oil, bitumen, synthetic crude oil, and natural gas, Canadian Natural Resources Limited is well-equipped to adjust to varying market conditions and regulatory landscapes. The company's integrated operations span across key regions such as North America, the North Sea, and Offshore Africa, allowing it to deliver on its strategic objectives of maximizing value and minimizing environmental impact. As an essential component of Canada's economic fabric, Canadian Natural Resources Limited plays a critical role in not only providing energy but also in contributing to energy security and supporting local communities through various corporate responsibility initiatives.","Common Stock","","2100, 855 - 2nd Street S.W.","Calgary","T2P 4J8","AB","Canada","403 517 6700","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,90,96,102,107,112,117,123,129,135,141,147,153,159,165,171,177,182,188,193,199,205,211,217,222,228,234,240,246,251,257,263,268,274,278,282,288,291,296,302,308,314,320,326,332,336,339,343,348,352,358,363,369,375,378,381,387,393,397,400,405,410,414,417,420,423,428,434,440,443,448,453,458,464,467,473,479,483,488,493,499,502,507,513,518,522,526,530,536,539,544,549,552,555,560,565,569,574,579,585,589,594,599,605,611,617,621,626,631,637,642,647,653,658,664,670,676,681,687,693,699,705,710,715,721,727,732,737,743,749,755,761,767,773,779,785,790,796,800,805,811,817,822,828,834,840,844,848,853,858,862,868,873,879,883,887,892,898,902,906,910,913,916,919,924,929,933,939,944,949,953,956,961,964,968,974,979,985,989,992,996,1002,1007,1013,1019,1024,1030,1035,1041,1045,1051,1053,1056,1058,1062,1068,1071,1074,1079,1083,1085,1091,1094,1099,1103,1105,1109,1112,1115,1117,1119,1123,1125,1130,1133,1139,1144,1150,1153,1157,1160,1162,1164,1168,1174,1178,1182,1187,1192,1198,1202,1206,1209,1212,1217,1223,1228,1231,1233,1236,1242,1245,1247,1250,1253,1255,1259,1261,1263,1267,1271,1274,1277,1281,1284,1288,1291,1293,1297,1299,1301,1305,1307,1311,1313,1315,1317,1319,1321,1325,1330,1334,1340,1344,1346,1349,1352,1356,1358,1361,1363,1367,1371,1373,1377,1381,1383,1386,1389,1392,1395,1398,1402,1406,1408,1410,1413,1416,1419,1422,1428,1433,1439,1445,1450,1456,1461,1466,1471,1475,1479,1484,1490,1495,1500,1506,1512,1518,1524,1530,1535,1541,1547,1550,1552,1554,1557,1561,1564,1566,1568,1570,1574,1577,1580,1583,1588,1593,1597,1600,1604,1609,1612,1617,1621,1627,1631,1636,1641,1644,1646,1648,1652,1654,1656,1658,1661,1663,1665,1667,1669,1671,1673,1675,1677,1680,1684,1687,1689,1691,1693,1695,1697,1699,1701,1704,1707,1710,1712,1715,1719,1721,1724,1727,1730,1732,1734,1736,1738,1741,1744,1748,1752,1756,1760,1762,1764,1766,1769,1773,1776,1779,1781,1784,1788,1790,1793,1797,1800,1804,1808,1814,1819,1822,1824,1828,1832,1836,1840,1846,1851,1854,1858,1862,1865,1869,1872,1875,1877,1880,1884,1889,1894,1898,1902,1908,1913,1918,1922,1928,1933,1939,1943,1949,1953,1958,1962,1966,1972,1976,1979,1982,1984,1988,1990,1993,1996,1999,2001,2004,2006,2009,2011,2014,2016,2020,2026,2029,2032,2035,2039,2045,2050,2055,2059,2064,2069,2074,2078,2081,2084,2089,2093,2095,2097,2100,2103,2106,2109,2112,2114,2117,2120,2123,2126,2128,2130,2132,2136,2140,2143,2147,2151,2156,2162,2164,2168,2171,2175,2179,2182,2185,2189,2193,2195,2197,2201,2203,2206,2209,2213,2215,2217,2219,2222,2226,2231,2234,2237,2239,2241,2243,2247,2253,2257,2262,2267,2272,2277,2282,2287,2291,2296,2301,2304,2308,2313,2318,2322,2328,2332,2337,2340,2346,2350,2353,2358,2363,2367,2370,2373,2378,2382,2385,2389,2394,2398,2402,2405,2410,2414,2418,2423,2426,2432,2435,2437,2442,2446,2448,2451,2457,2462,2465,2467,2470,2473,2476,2479,2482,2486,2488,2492,2495,2497,2500,2504,2506,2509,2512,2515,2518,2521,2523,2525,2527,2529,2531,2534,2536,2538,2541,2543,2545,2548,2550,2552,2555,2558,2560,2562,2564,2567,2569,2571,2573,2575,2577,2579,2581,2583,2585,2587,2589,2591,2594,2597,2600,2603,2605,2608,2610,2612,2614,2616,2618,2620,2622,2624,2626,2629,2631,2633,2635,2637,2639,2641,2645,2648,2650,2652,2654,2656,2659,2661,2664,2666,2668,2670,2672,2675,2677,2680,2682,2684,2686,2688,2690,2692,2695,2697,2700,2702,2704,2706,2708,2711,2713,2715,2717,2719,2721,2723,2725,2727,2729,2732,2734,2738,2740,2742,2744,2746,2748,2751,2753,2755,2757,2759,2761,2763,2765,2767,2769,2771,2773,2775,2777,2779,2781,2783,2785,2787,2789,2791,2793,2795,2797,2799,2801,2804,2806,2808,2810,2812,2814,2816,2818,2820,2822,2824],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",47.61,47.82,47.09,47.68,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",46,47.29,45.83,47.28,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-29",45.89,46.55,45.46,46.45,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-28",44.95,45.35,44.15,44.19,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-27",44.77,45.6,44.74,44.79,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-07-24",46.86,47.3,46.39,46.44,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-07-23",46.56,47.18,46.51,47.01,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-07-22",45.49,45.92,45.27,45.81,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-07-21",44.31,44.94,44.28,44.9,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-07-20",43.85,44.2,43.14,43.95,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":88},"2026-07-17",43.74,43.89,43.11,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-16",43.09,43.18,42.65,42.86,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-07-15",43,43.07,42.29,42.73,{"symbol":5,"time":103,"open":104,"high":104,"low":105,"close":106},"2026-07-14",43.87,42.38,42.62,{"symbol":5,"time":108,"open":94,"high":109,"low":110,"close":111},"2026-07-13",43.33,42.32,43.05,{"symbol":5,"time":113,"open":114,"high":100,"low":115,"close":116},"2026-07-10",42.03,41.46,41.81,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-07-09",42.44,42.47,41.83,41.88,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-07-08",41.43,42.55,41.23,42.43,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-07-07",39.62,40.7,39.56,40.69,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-07-06",39.72,39.8,39.19,39.35,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-07-02",39.28,39.78,38.91,39.64,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-07-01",39.29,39.68,38.83,38.92,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-06-30",39.52,39.94,39.3,39.5,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-06-29",39.67,39.95,39.27,39.31,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-06-26",39.26,39.85,39.04,39.49,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-06-25",39.43,39.89,39.24,39.6,{"symbol":5,"time":178,"open":179,"high":179,"low":180,"close":181},"2026-06-24",40.34,39.02,39.38,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-06-23",41.11,41.3,40.77,41.02,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":191},"2026-06-22",41.22,41.79,40.9,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-06-18",41.9,42.21,40.81,41.05,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-06-17",43.32,43.65,42.06,42.42,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-06-16",43.48,43.82,42.78,43.3,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-06-15",44,44.13,43.06,44.01,{"symbol":5,"time":218,"open":76,"high":219,"low":220,"close":221},"2026-06-12",45.79,44.85,45.3,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-06-11",46.28,46.67,45.14,45.44,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-06-10",45.15,45.98,45.05,45.52,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-06-09",46.04,46.17,44.48,44.81,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-06-08",46.3,46.76,46.08,46.29,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":250},"2026-06-05",47.65,47.76,45.7,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-06-04",47.02,47.83,46.93,47.66,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-06-03",47.54,48.27,47.36,47.69,{"symbol":5,"time":264,"open":231,"high":265,"low":266,"close":267},"2026-06-02",47.31,45.93,47.21,{"symbol":5,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-06-01",46.16,46.99,45.8,45.96,{"symbol":5,"time":275,"open":276,"high":70,"low":54,"close":277},"2026-05-29",45.69,45.37,{"symbol":5,"time":279,"open":280,"high":42,"low":281,"close":72},"2026-05-28",46.32,45.77,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-05-27",46.1,46.38,45.51,45.75,{"symbol":5,"time":289,"open":262,"high":249,"low":243,"close":290},"2026-05-26",46.83,{"symbol":5,"time":292,"open":293,"high":294,"low":260,"close":295},"2026-05-22",48.57,49.23,48.61,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-05-21",49.38,49.63,48.25,48.69,{"symbol":5,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-05-20",49.45,49.75,48.26,48.78,{"symbol":5,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-05-19",48.94,49.46,48.24,49.42,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-05-18",48,48.97,47.38,48.95,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-05-15",47.93,48.02,47.56,47.98,{"symbol":5,"time":327,"open":328,"high":329,"low":330,"close":331},"2026-05-14",47,47.89,46.92,47.57,{"symbol":5,"time":333,"open":290,"high":36,"low":334,"close":335},"2026-05-13",46.57,47.2,{"symbol":5,"time":337,"open":338,"high":330,"low":41,"close":330},"2026-05-12",45.61,{"symbol":5,"time":340,"open":341,"high":221,"low":239,"close":342},"2026-05-11",45.2,45.19,{"symbol":5,"time":344,"open":345,"high":78,"low":346,"close":347},"2026-05-08",44.71,44.29,44.53,{"symbol":5,"time":349,"open":350,"high":351,"low":87,"close":53},"2026-05-07",44.04,44.83,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-05-06",46.5,46.59,45.43,45.63,{"symbol":5,"time":359,"open":360,"high":361,"low":265,"close":362},"2026-05-05",47.5,48.38,47.85,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-05-04",47.26,47.72,46.6,47.58,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-05-01",47.43,47.73,46.41,46.96,{"symbol":5,"time":376,"open":354,"high":377,"low":280,"close":262},"2026-04-30",47.87,{"symbol":5,"time":379,"open":328,"high":371,"low":380,"close":267},"2026-04-29",46.84,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-04-28",45.84,46.64,45.54,46.36,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-04-27",44.89,45.24,44.56,45.02,{"symbol":5,"time":394,"open":395,"high":341,"low":396,"close":396},"2026-04-24",44.8,44.24,{"symbol":5,"time":398,"open":220,"high":399,"low":54,"close":356},"2026-04-23",45.67,{"symbol":5,"time":401,"open":402,"high":239,"low":403,"close":404},"2026-04-22",44.41,44.34,44.68,{"symbol":5,"time":406,"open":407,"high":408,"low":409,"close":77},"2026-04-21",43.52,44.36,43.23,{"symbol":5,"time":411,"open":412,"high":87,"low":413,"close":210},"2026-04-20",43.53,43.1,{"symbol":5,"time":415,"open":213,"high":408,"low":416,"close":98},"2026-04-17",42.1,{"symbol":5,"time":418,"open":244,"high":355,"low":266,"close":419},"2026-04-16",46.31,{"symbol":5,"time":421,"open":69,"high":270,"low":422,"close":281},"2026-04-15",45.33,{"symbol":5,"time":424,"open":425,"high":425,"low":426,"close":427},"2026-04-14",46.47,45.36,45.65,{"symbol":5,"time":429,"open":430,"high":431,"low":432,"close":433},"2026-04-13",47.11,47.32,46.73,46.85,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-04-10",45.66,46.4,45.62,46.35,{"symbol":5,"time":441,"open":330,"high":442,"low":221,"close":250},"2026-04-09",47.33,{"symbol":5,"time":444,"open":445,"high":446,"low":345,"close":447},"2026-04-08",45.85,46.48,46.43,{"symbol":5,"time":449,"open":307,"high":450,"low":451,"close":452},"2026-04-07",49.61,48.71,49.16,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":300},"2026-04-06",47.52,48.32,47.24,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-04-02",48.05,48.66,46.9,47.53,{"symbol":5,"time":465,"open":366,"high":456,"low":466,"close":63},"2026-04-01",46.2,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-03-31",49.43,50.16,47.47,48.73,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-03-30",50.26,50.98,49.31,49.37,{"symbol":5,"time":480,"open":481,"high":470,"low":481,"close":482},"2026-03-27",48.99,50.09,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":487},"2026-03-26",49.47,49.74,48.67,{"symbol":5,"time":489,"open":260,"high":490,"low":491,"close":492},"2026-03-25",49.28,48.03,49.18,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-03-24",48.7,49.88,48.46,49.02,{"symbol":5,"time":500,"open":372,"high":481,"low":501,"close":361},"2026-03-23",47.14,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":498},"2026-03-20",50.05,50.15,48.96,{"symbol":5,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-03-19",49.35,51.34,49.29,50.55,{"symbol":5,"time":514,"open":515,"high":304,"low":516,"close":517},"2026-03-18",49.07,48.68,49.1,{"symbol":5,"time":519,"open":520,"high":452,"low":456,"close":521},"2026-03-17",48.93,48.98,{"symbol":5,"time":523,"open":524,"high":515,"low":524,"close":525},"2026-03-16",47.9,48.79,{"symbol":5,"time":527,"open":316,"high":528,"low":366,"close":529},"2026-03-13",48.87,48.44,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-03-12",47.88,48.8,47.59,48.56,{"symbol":5,"time":537,"open":33,"high":538,"low":72,"close":365},"2026-03-11",47.27,{"symbol":5,"time":540,"open":541,"high":266,"low":542,"close":543},"2026-03-10",45.48,44.84,45.72,{"symbol":5,"time":545,"open":546,"high":471,"low":547,"close":548},"2026-03-09",46.71,45.99,46.24,{"symbol":5,"time":550,"open":547,"high":433,"low":551,"close":419},"2026-03-06",45.42,{"symbol":5,"time":553,"open":221,"high":70,"low":75,"close":554},"2026-03-05",45.32,{"symbol":5,"time":556,"open":557,"high":77,"low":558,"close":559},"2026-03-04",43.49,43.29,44.18,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":214},"2026-03-03",44.54,44.92,43.44,{"symbol":5,"time":566,"open":422,"high":445,"low":567,"close":568},"2026-03-02",44.02,44.35,{"symbol":5,"time":570,"open":571,"high":350,"low":572,"close":573},"2026-02-27",43.62,43.13,43.77,{"symbol":5,"time":575,"open":576,"high":577,"low":578,"close":92},"2026-02-26",41.97,43.16,41.63,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-02-25",42.66,42.77,42.01,42.57,{"symbol":5,"time":586,"open":126,"high":101,"low":587,"close":588},"2026-02-24",41.99,42.59,{"symbol":5,"time":590,"open":128,"high":591,"low":592,"close":593},"2026-02-23",43.01,42.24,42.34,{"symbol":5,"time":595,"open":596,"high":597,"low":583,"close":598},"2026-02-20",42.46,42.69,42.4,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-02-19",42.23,43.15,42.02,42.5,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-02-18",40.96,41.87,40.83,41.66,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-02-17",40.64,41.09,39.36,40.59,{"symbol":5,"time":618,"open":619,"high":134,"low":150,"close":620},"2026-02-13",39.9,40.68,{"symbol":5,"time":622,"open":623,"high":609,"low":624,"close":625},"2026-02-12",40.35,39.23,39.99,{"symbol":5,"time":627,"open":146,"high":628,"low":629,"close":630},"2026-02-11",40.74,39.59,40.63,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-02-10",39.47,39.55,38.8,39.09,{"symbol":5,"time":638,"open":639,"high":640,"low":636,"close":641},"2026-02-09",39.1,39.66,39.17,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":639},"2026-02-06",38.07,39.12,38.02,{"symbol":5,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-02-05",38.01,38.68,37.64,37.89,{"symbol":5,"time":654,"open":655,"high":656,"low":655,"close":657},"2026-02-04",37.51,38.73,38.53,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-02-03",36.85,37.58,36.59,37.48,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-02-02",36.11,36.91,35.8,36.5,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-01-30",37.54,37.95,36.32,37.21,{"symbol":5,"time":677,"open":673,"high":678,"low":679,"close":680},"2026-01-29",38.32,37.36,37.87,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-01-28",36.9,37.11,36.41,37.1,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-01-27",36.27,36.77,36.1,36.67,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-01-26",36.4,36.42,35.64,36.05,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-01-23",36.21,36.28,35.69,36.14,{"symbol":5,"time":706,"open":707,"high":698,"low":708,"close":709},"2026-01-22",35.73,35.34,35.49,{"symbol":5,"time":711,"open":712,"high":666,"low":713,"close":714},"2026-01-21",35,34.8,35.97,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-01-20",34.48,34.88,34.1,34.43,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-01-16",34.24,34.55,34.16,34.35,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":719},"2026-01-15",33.8,34.3,33.43,{"symbol":5,"time":733,"open":734,"high":735,"low":734,"close":736},"2026-01-14",33.3,34.95,34.62,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-01-13",32.5,33.25,32.41,33.15,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-01-12",32.28,32.39,31.91,32.3,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-01-09",31.71,32.14,31.62,32.08,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-01-08",30.77,31.8,30.66,31.55,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-01-07",31.2,31.46,30.13,30.59,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-01-06",31.99,32.37,31.32,31.59,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-01-05",32.82,33.01,31.25,32.23,{"symbol":5,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-01-02",33.7,34.46,33.1,34.32,{"symbol":5,"time":786,"open":719,"high":787,"low":788,"close":789},"2025-12-31",34.13,33.72,33.85,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2025-12-30",33.44,34.06,33.4,33.91,{"symbol":5,"time":797,"open":798,"high":792,"low":776,"close":799},"2025-12-29",33.02,33.18,{"symbol":5,"time":801,"open":802,"high":783,"low":803,"close":804},"2025-12-26",32.84,32.61,32.79,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2025-12-24",32.88,33.22,32.77,32.97,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2025-12-23",32.48,32.93,32.21,32.83,{"symbol":5,"time":818,"open":770,"high":819,"low":820,"close":821},"2025-12-22",32.58,32.13,32.33,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2025-12-19",31.73,32.15,31.7,31.9,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2025-12-18",31.84,31.97,31.47,31.49,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2025-12-17",31.38,31.89,31.26,31.86,{"symbol":5,"time":841,"open":842,"high":843,"low":777,"close":777},"2025-12-16",32.19,32.29,{"symbol":5,"time":845,"open":846,"high":798,"low":778,"close":847},"2025-12-15",32.98,32.42,{"symbol":5,"time":849,"open":850,"high":851,"low":819,"close":852},"2025-12-12",32.8,33.08,32.99,{"symbol":5,"time":854,"open":855,"high":855,"low":856,"close":857},"2025-12-11",33.69,33.07,33.14,{"symbol":5,"time":859,"open":860,"high":861,"low":846,"close":788},"2025-12-10",33.63,33.82,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2025-12-09",33.97,34.51,33.59,33.73,{"symbol":5,"time":869,"open":870,"high":871,"low":864,"close":872},"2025-12-08",34.57,35.11,34.07,{"symbol":5,"time":874,"open":875,"high":876,"low":877,"close":878},"2025-12-05",34.61,35.12,34.52,34.66,{"symbol":5,"time":880,"open":881,"high":882,"low":881,"close":782},"2025-12-04",34.33,35.09,{"symbol":5,"time":884,"open":885,"high":730,"low":886,"close":787},"2025-12-03",33.71,33.67,{"symbol":5,"time":888,"open":889,"high":793,"low":890,"close":891},"2025-12-02",34,33.36,33.55,{"symbol":5,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-12-01",33.95,34.36,33.86,34.05,{"symbol":5,"time":899,"open":794,"high":894,"low":900,"close":901},"2025-11-28",33.26,33.77,{"symbol":5,"time":903,"open":734,"high":904,"low":742,"close":905},"2025-11-26",33.6,33.32,{"symbol":5,"time":907,"open":908,"high":740,"low":847,"close":909},"2025-11-25",32.71,33.24,{"symbol":5,"time":911,"open":734,"high":734,"low":912,"close":814},"2025-11-24",32.68,{"symbol":5,"time":914,"open":915,"high":795,"low":783,"close":731},"2025-11-21",33.78,{"symbol":5,"time":917,"open":725,"high":918,"low":795,"close":864},"2025-11-20",34.97,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":889},"2025-11-19",33.37,34.09,33.27,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":897},"2025-11-18",33.11,34.21,33,{"symbol":5,"time":930,"open":792,"high":931,"low":909,"close":932},"2025-11-17",33.96,33.33,{"symbol":5,"time":934,"open":935,"high":936,"low":937,"close":938},"2025-11-14",32.64,33.58,32.34,33.57,{"symbol":5,"time":940,"open":803,"high":941,"low":942,"close":943},"2025-11-13",32.81,32.17,32.55,{"symbol":5,"time":945,"open":946,"high":739,"low":947,"close":948},"2025-11-12",32.24,32,32.44,{"symbol":5,"time":950,"open":825,"high":951,"low":952,"close":746},"2025-11-11",32.65,32.09,{"symbol":5,"time":954,"open":827,"high":955,"low":833,"close":769},"2025-11-10",32.01,{"symbol":5,"time":957,"open":958,"high":747,"low":959,"close":960},"2025-11-07",31.67,30.91,31.66,{"symbol":5,"time":962,"open":947,"high":942,"low":963,"close":833},"2025-11-06",31.3,{"symbol":5,"time":965,"open":966,"high":842,"low":777,"close":967},"2025-11-05",31.29,31.88,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-11-04",31.56,31.65,31.04,31.37,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":831},"2025-11-03",31.92,32.1,31.64,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-10-31",32.03,32.27,31.76,32.02,{"symbol":5,"time":986,"open":987,"high":842,"low":960,"close":988},"2025-10-30",32.07,31.94,{"symbol":5,"time":990,"open":991,"high":821,"low":836,"close":825},"2025-10-29",31.42,{"symbol":5,"time":993,"open":771,"high":764,"low":994,"close":995},"2025-10-28",31.06,31.33,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-10-27",31.58,31.6,31.36,31.5,{"symbol":5,"time":1003,"open":777,"high":1004,"low":1005,"close":1006},"2025-10-24",31.31,30.99,31.27,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-10-23",31.18,31.53,31.02,31.24,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-10-22",30.05,30.51,29.98,30.35,{"symbol":5,"time":1020,"open":765,"high":1021,"low":1022,"close":1023},"2025-10-21",30.14,29.68,29.91,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-10-20",30.12,30.37,29.95,30.1,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":765},"2025-10-17",30.18,30.27,29.94,{"symbol":5,"time":1036,"open":1037,"high":1038,"low":1039,"close":1040},"2025-10-16",30.94,30.97,30.17,30.21,{"symbol":5,"time":1042,"open":777,"high":991,"low":1043,"close":1044},"2025-10-15",30.67,30.86,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-10-14",31.16,31.43,30.92,30.93,{"symbol":5,"time":1052,"open":983,"high":967,"low":1004,"close":999},"2025-10-13",{"symbol":5,"time":1054,"open":847,"high":850,"low":1055,"close":1055},"2025-10-10",31.4,{"symbol":5,"time":1057,"open":816,"high":909,"low":935,"close":908},"2025-10-09",{"symbol":5,"time":1059,"open":1060,"high":798,"low":977,"close":1061},"2025-10-08",32.92,32.63,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-10-07",32.45,32.91,32.32,32.76,{"symbol":5,"time":1069,"open":952,"high":1070,"low":839,"close":1064},"2025-10-06",32.59,{"symbol":5,"time":1072,"open":751,"high":984,"low":998,"close":1073},"2025-10-03",31.83,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1078},"2025-10-02",31.75,31.96,31.44,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":970,"close":983},"2025-10-01",31.87,32.05,{"symbol":5,"time":1084,"open":984,"high":937,"low":983,"close":1077},"2025-09-30",{"symbol":5,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-09-29",32.53,32.57,32.26,32.31,{"symbol":5,"time":1092,"open":1088,"high":851,"low":770,"close":1093},"2025-09-26",32.69,{"symbol":5,"time":1095,"open":803,"high":1096,"low":1097,"close":1098},"2025-09-25",32.89,32.46,32.47,{"symbol":5,"time":1100,"open":1064,"high":1101,"low":821,"close":1102},"2025-09-24",33.04,32.78,{"symbol":5,"time":1104,"open":943,"high":814,"low":977,"close":752},"2025-09-23",{"symbol":5,"time":1106,"open":995,"high":951,"low":1107,"close":1108},"2025-09-22",31.19,32.11,{"symbol":5,"time":1110,"open":770,"high":1111,"low":771,"close":998},"2025-09-19",32.38,{"symbol":5,"time":1113,"open":1114,"high":1114,"low":815,"close":1087},"2025-09-18",32.86,{"symbol":5,"time":1116,"open":809,"high":909,"low":951,"close":1067},"2025-09-17",{"symbol":5,"time":1118,"open":1108,"high":852,"low":769,"close":814},"2025-09-16",{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1107,"close":981},"2025-09-15",31.34,32.18,{"symbol":5,"time":1124,"open":1055,"high":772,"low":1047,"close":1107},"2025-09-12",{"symbol":5,"time":1126,"open":959,"high":1127,"low":1128,"close":1129},"2025-09-11",31.41,30.87,31.22,{"symbol":5,"time":1131,"open":1132,"high":1127,"low":1049,"close":763},"2025-09-10",31,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-09-09",30.46,31.08,30.4,30.89,{"symbol":5,"time":1140,"open":1141,"high":1128,"low":1142,"close":1143},"2025-09-08",30.68,30.19,30.29,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-09-05",31.01,31.11,30.3,30.36,{"symbol":5,"time":1151,"open":1147,"high":1152,"low":1037,"close":1000},"2025-09-04",31.45,{"symbol":5,"time":1154,"open":978,"high":1155,"low":994,"close":1156},"2025-09-03",31.81,31.23,{"symbol":5,"time":1158,"open":1159,"high":984,"low":1159,"close":947},"2025-09-02",31.52,{"symbol":5,"time":1161,"open":1152,"high":1155,"low":1055,"close":971},"2025-08-29",{"symbol":5,"time":1163,"open":836,"high":970,"low":972,"close":833},"2025-08-28",{"symbol":5,"time":1165,"open":1166,"high":973,"low":1167,"close":966},"2025-08-27",30.52,30.43,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-08-26",30.82,30.83,30.34,30.49,{"symbol":5,"time":1175,"open":1147,"high":1176,"low":1050,"close":1177},"2025-08-25",31.15,31.05,{"symbol":5,"time":1179,"open":1032,"high":1012,"low":1180,"close":1181},"2025-08-22",30.15,31.14,{"symbol":5,"time":1183,"open":1184,"high":1142,"low":1185,"close":1186},"2025-08-21",29.63,29.48,30.16,{"symbol":5,"time":1188,"open":1189,"high":1190,"low":1191,"close":1184},"2025-08-20",29.57,29.79,29.43,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-08-19",29.67,29.85,29.3,29.31,{"symbol":5,"time":1199,"open":1034,"high":1200,"low":1022,"close":1201},"2025-08-18",30.03,29.77,{"symbol":5,"time":1203,"open":1204,"high":1028,"low":1022,"close":1205},"2025-08-15",29.72,29.84,{"symbol":5,"time":1207,"open":1034,"high":1034,"low":1208,"close":1190},"2025-08-14",29.61,{"symbol":5,"time":1210,"open":1211,"high":765,"low":1194,"close":1034},"2025-08-13",30.04,{"symbol":5,"time":1213,"open":1028,"high":1214,"low":1215,"close":1216},"2025-08-12",30.11,29.78,29.9,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-08-11",30.24,30.5,29.87,29.92,{"symbol":5,"time":1224,"open":1225,"high":1225,"low":1226,"close":1227},"2025-08-08",30.75,30.06,30.31,{"symbol":5,"time":1229,"open":1155,"high":1081,"low":1230,"close":1167},"2025-08-07",30.23,{"symbol":5,"time":1232,"open":1076,"high":754,"low":1009,"close":1121},"2025-08-06",{"symbol":5,"time":1234,"open":1170,"high":833,"low":1235,"close":1078},"2025-08-05",30.8,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-08-04",30.71,30.96,30.58,30.79,{"symbol":5,"time":1243,"open":978,"high":978,"low":1244,"close":1038},"2025-08-01",30.84,{"symbol":5,"time":1246,"open":1159,"high":967,"low":973,"close":826},"2025-07-31",{"symbol":5,"time":1248,"open":1077,"high":942,"low":1249,"close":827},"2025-07-30",31.68,{"symbol":5,"time":1251,"open":1252,"high":745,"low":758,"close":778},"2025-07-29",31.85,{"symbol":5,"time":1254,"open":958,"high":1082,"low":998,"close":988},"2025-07-28",{"symbol":5,"time":1256,"open":998,"high":1249,"low":1257,"close":1258},"2025-07-25",31.21,31.39,{"symbol":5,"time":1260,"open":1006,"high":751,"low":1176,"close":978},"2025-07-24",{"symbol":5,"time":1262,"open":763,"high":833,"low":1176,"close":1055},"2025-07-23",{"symbol":5,"time":1264,"open":1265,"high":1129,"low":1266,"close":763},"2025-07-22",30.61,30.54,{"symbol":5,"time":1268,"open":1044,"high":1049,"low":1269,"close":1270},"2025-07-21",30.53,30.56,{"symbol":5,"time":1272,"open":966,"high":1258,"low":1240,"close":1273},"2025-07-18",30.81,{"symbol":5,"time":1275,"open":1276,"high":1147,"low":1141,"close":1011},"2025-07-17",30.7,{"symbol":5,"time":1278,"open":1006,"high":1121,"low":1279,"close":1280},"2025-07-16",30.73,30.9,{"symbol":5,"time":1282,"open":1283,"high":1252,"low":763,"close":966},"2025-07-15",31.69,{"symbol":5,"time":1285,"open":947,"high":1108,"low":1286,"close":1287},"2025-07-14",31.51,31.79,{"symbol":5,"time":1289,"open":826,"high":942,"low":1290,"close":977},"2025-07-11",31.61,{"symbol":5,"time":1292,"open":1287,"high":1155,"low":1004,"close":1287},"2025-07-10",{"symbol":5,"time":1294,"open":1295,"high":937,"low":830,"close":1296},"2025-07-09",32.06,31.98,{"symbol":5,"time":1298,"open":960,"high":1097,"low":999,"close":820},"2025-07-08",{"symbol":5,"time":1300,"open":815,"high":982,"low":1286,"close":1076},"2025-07-07",{"symbol":5,"time":1302,"open":946,"high":1303,"low":1082,"close":1304},"2025-07-03",32.4,32.22,{"symbol":5,"time":1306,"open":947,"high":948,"low":760,"close":741},"2025-07-02",{"symbol":5,"time":1308,"open":1309,"high":830,"low":1310,"close":960},"2025-07-01",31.48,31.12,{"symbol":5,"time":1312,"open":832,"high":999,"low":1006,"close":1055},"2025-06-30",{"symbol":5,"time":1314,"open":827,"high":831,"low":763,"close":1152},"2025-06-27",{"symbol":5,"time":1316,"open":958,"high":988,"low":1309,"close":747},"2025-06-26",{"symbol":5,"time":1318,"open":1152,"high":772,"low":1257,"close":973},"2025-06-25",{"symbol":5,"time":1320,"open":1286,"high":942,"low":1309,"close":1159},"2025-06-24",{"symbol":5,"time":1322,"open":1323,"high":885,"low":831,"close":1324},"2025-06-23",33.5,32.12,{"symbol":5,"time":1326,"open":1327,"high":1328,"low":799,"close":1329},"2025-06-20",33.65,33.94,33.38,{"symbol":5,"time":1331,"open":889,"high":1332,"low":1333,"close":904},"2025-06-18",34.34,33.49,{"symbol":5,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-06-17",33.74,34.17,33.35,34.01,{"symbol":5,"time":1341,"open":1342,"high":896,"low":1343,"close":905},"2025-06-16",33.53,33.21,{"symbol":5,"time":1345,"open":889,"high":719,"low":926,"close":915},"2025-06-13",{"symbol":5,"time":1347,"open":803,"high":742,"low":1098,"close":1348},"2025-06-12",33.13,{"symbol":5,"time":1350,"open":821,"high":807,"low":1324,"close":1351},"2025-06-11",32.73,{"symbol":5,"time":1353,"open":1354,"high":813,"low":1355,"close":942},"2025-06-10",31.82,31.72,{"symbol":5,"time":1357,"open":983,"high":758,"low":1156,"close":753},"2025-06-09",{"symbol":5,"time":1359,"open":777,"high":1354,"low":1360,"close":998},"2025-06-06",31.1,{"symbol":5,"time":1362,"open":1121,"high":1127,"low":959,"close":1005},"2025-06-05",{"symbol":5,"time":1364,"open":1152,"high":1365,"low":1366,"close":959},"2025-06-04",31.77,30.76,{"symbol":5,"time":1368,"open":1369,"high":958,"low":1370,"close":1152},"2025-06-03",30.85,30.64,{"symbol":5,"time":1372,"open":1038,"high":1181,"low":1240,"close":1170},"2025-06-02",{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1021,"close":1027},"2025-05-30",30.62,30.72,{"symbol":5,"time":1378,"open":1379,"high":1379,"low":1380,"close":757},"2025-05-29",30.98,30.63,{"symbol":5,"time":1382,"open":1127,"high":1127,"low":1265,"close":1225},"2025-05-28",{"symbol":5,"time":1384,"open":1176,"high":1385,"low":1038,"close":1176},"2025-05-27",31.35,{"symbol":5,"time":1387,"open":1240,"high":1388,"low":1166,"close":1177},"2025-05-23",31.13,{"symbol":5,"time":1390,"open":1391,"high":1379,"low":1021,"close":1170},"2025-05-22",30.47,{"symbol":5,"time":1393,"open":1276,"high":1388,"low":1394,"close":1279},"2025-05-21",30.55,{"symbol":5,"time":1396,"open":1276,"high":1050,"low":1397,"close":1141},"2025-05-20",30.57,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1032,"close":1270},"2025-05-19",30.42,30.69,{"symbol":5,"time":1403,"open":1404,"high":1405,"low":1380,"close":1276},"2025-05-16",31.09,31.17,{"symbol":5,"time":1407,"open":1239,"high":1005,"low":1043,"close":1280},"2025-05-15",{"symbol":5,"time":1409,"open":839,"high":820,"low":836,"close":1127},"2025-05-14",{"symbol":5,"time":1411,"open":998,"high":748,"low":1412,"close":778},"2025-05-13",31.28,{"symbol":5,"time":1414,"open":1415,"high":1076,"low":1047,"close":991},"2025-05-12",31.63,{"symbol":5,"time":1417,"open":1220,"high":1043,"low":1418,"close":1016},"2025-05-09",30.25,{"symbol":5,"time":1420,"open":1421,"high":1167,"low":1421,"close":1211},"2025-05-08",29.27,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-05-07",28.6,28.81,28.27,28.77,{"symbol":5,"time":1429,"open":1430,"high":1427,"low":1431,"close":1432},"2025-05-06",28.36,28.15,28.53,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-05-05",28.56,28.64,27.93,28.01,{"symbol":5,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-05-02",29.36,29.49,28.73,29.01,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1447,"close":1449},"2025-05-01",28.45,29.47,28.92,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-04-30",29.09,29.17,28.12,28.69,{"symbol":5,"time":1457,"open":1197,"high":1458,"low":1459,"close":1460},"2025-04-29",29.56,29.2,29.32,{"symbol":5,"time":1462,"open":1463,"high":1464,"low":1463,"close":1465},"2025-04-28",29.25,29.65,29.6,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1468,"close":1470},"2025-04-25",28.99,29.52,29.34,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1468,"close":1197},"2025-04-24",29.38,29.45,{"symbol":5,"time":1476,"open":1185,"high":1477,"low":1443,"close":1478},"2025-04-23",29.75,28.95,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1460},"2025-04-22",29.1,29.69,29,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-04-21",28.51,28.85,28.28,28.66,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1492,"close":1494},"2025-04-17",28.37,29.02,28.8,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1497,"close":1499},"2025-04-16",27.5,28.55,28.17,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-04-15",27.27,27.91,27.2,27.35,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-04-14",27.67,27.74,27.02,27.39,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-04-11",26.41,27.44,25.94,27.18,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-04-10",27,27.19,25.72,26.17,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-04-09",24.73,28.22,24.65,27.82,{"symbol":5,"time":1531,"open":1511,"high":1532,"low":1533,"close":1534},"2025-04-08",27.43,24.93,25.14,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-04-07",26.7,28.03,25.95,26.58,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-04-04",28.43,28.65,26.72,27.58,{"symbol":5,"time":1548,"open":1200,"high":1177,"low":1205,"close":1549},"2025-04-03",29.86,{"symbol":5,"time":1551,"open":1128,"high":832,"low":1244,"close":1078},"2025-04-02",{"symbol":5,"time":1553,"open":1171,"high":995,"low":766,"close":771},"2025-04-01",{"symbol":5,"time":1555,"open":1230,"high":972,"low":1556,"close":1235},"2025-03-31",30.22,{"symbol":5,"time":1558,"open":1559,"high":1138,"low":1560,"close":1270},"2025-03-28",30.74,30.38,{"symbol":5,"time":1562,"open":1009,"high":991,"low":959,"close":1563},"2025-03-27",30.95,{"symbol":5,"time":1565,"open":1156,"high":830,"low":1156,"close":966},"2025-03-26",{"symbol":5,"time":1567,"open":1037,"high":1004,"low":1044,"close":1310},"2025-03-25",{"symbol":5,"time":1569,"open":1018,"high":1038,"low":1018,"close":1241},"2025-03-24",{"symbol":5,"time":1571,"open":1560,"high":1572,"low":1015,"close":1573},"2025-03-21",30.41,30.33,{"symbol":5,"time":1575,"open":1269,"high":1576,"low":1143,"close":1273},"2025-03-20",31.03,{"symbol":5,"time":1578,"open":1032,"high":1037,"low":1579,"close":1376},"2025-03-19",29.99,{"symbol":5,"time":1581,"open":1582,"high":1200,"low":1184,"close":1579},"2025-03-18",30,{"symbol":5,"time":1584,"open":1585,"high":1015,"low":1586,"close":1587},"2025-03-17",29.59,29.5,29.83,{"symbol":5,"time":1589,"open":1590,"high":1442,"low":1591,"close":1592},"2025-03-14",28.97,28.63,29.41,{"symbol":5,"time":1594,"open":1481,"high":1595,"low":1492,"close":1596},"2025-03-13",29.24,28.71,{"symbol":5,"time":1598,"open":1487,"high":1474,"low":1599,"close":1463},"2025-03-12",28.74,{"symbol":5,"time":1601,"open":1424,"high":1602,"low":1603,"close":1443},"2025-03-11",28.83,28.21,{"symbol":5,"time":1605,"open":1606,"high":1447,"low":1607,"close":1608},"2025-03-10",28.3,27.76,28.38,{"symbol":5,"time":1610,"open":1486,"high":1493,"low":1611,"close":1492},"2025-03-07",28.19,{"symbol":5,"time":1613,"open":1497,"high":1614,"low":1615,"close":1616},"2025-03-06",28.46,27.15,27.96,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1545,"close":1532},"2025-03-05",26.97,27.56,{"symbol":5,"time":1622,"open":1623,"high":1624,"low":1625,"close":1626},"2025-03-04",26.4,27.28,25.62,26.93,{"symbol":5,"time":1628,"open":1629,"high":1435,"low":1630,"close":1545},"2025-03-03",28.33,26.33,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1426},"2025-02-28",28.07,28.31,27.66,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1634},"2025-02-27",28.7,28.9,28.25,{"symbol":5,"time":1642,"open":1599,"high":1643,"low":1492,"close":1436},"2025-02-26",28.91,{"symbol":5,"time":1645,"open":1473,"high":1448,"low":1432,"close":1487},"2025-02-25",{"symbol":5,"time":1647,"open":1200,"high":765,"low":1196,"close":1441},"2025-02-24",{"symbol":5,"time":1649,"open":1375,"high":1370,"low":1650,"close":1651},"2025-02-21",29.88,29.97,{"symbol":5,"time":1653,"open":1572,"high":1280,"low":1418,"close":1279},"2025-02-20",{"symbol":5,"time":1655,"open":1380,"high":1225,"low":1018,"close":1400},"2025-02-19",{"symbol":5,"time":1657,"open":1026,"high":759,"low":1651,"close":1572},"2025-02-18",{"symbol":5,"time":1659,"open":1220,"high":1141,"low":1660,"close":1026},"2025-02-14",30.02,{"symbol":5,"time":1662,"open":1582,"high":1166,"low":1216,"close":1137},"2025-02-13",{"symbol":5,"time":1664,"open":1394,"high":1044,"low":1017,"close":1200},"2025-02-12",{"symbol":5,"time":1666,"open":1376,"high":1177,"low":1266,"close":1049},"2025-02-11",{"symbol":5,"time":1668,"open":1265,"high":1273,"low":1400,"close":1238},"2025-02-10",{"symbol":5,"time":1670,"open":959,"high":1049,"low":1033,"close":1560},"2025-02-07",{"symbol":5,"time":1672,"open":1055,"high":832,"low":1172,"close":1401},"2025-02-06",{"symbol":5,"time":1674,"open":1138,"high":1009,"low":1240,"close":1136},"2025-02-05",{"symbol":5,"time":1676,"open":1211,"high":1412,"low":1211,"close":1005},"2025-02-04",{"symbol":5,"time":1678,"open":1679,"high":1227,"low":1544,"close":1660},"2025-02-03",29.44,{"symbol":5,"time":1681,"open":1682,"high":1001,"low":1683,"close":1018},"2025-01-31",30.88,30.2,{"symbol":5,"time":1685,"open":1044,"high":963,"low":1686,"close":1563},"2025-01-30",30.26,{"symbol":5,"time":1688,"open":1556,"high":1376,"low":1200,"close":1276},"2025-01-29",{"symbol":5,"time":1690,"open":1132,"high":1047,"low":765,"close":1400},"2025-01-28",{"symbol":5,"time":1692,"open":1177,"high":1047,"low":1137,"close":1038},"2025-01-27",{"symbol":5,"time":1694,"open":824,"high":1252,"low":966,"close":771},"2025-01-24",{"symbol":5,"time":1696,"open":824,"high":825,"low":1121,"close":1415},"2025-01-23",{"symbol":5,"time":1698,"open":758,"high":754,"low":832,"close":1010},"2025-01-22",{"symbol":5,"time":1700,"open":760,"high":1077,"low":1273,"close":839},"2025-01-21",{"symbol":5,"time":1702,"open":1703,"high":1107,"low":1166,"close":1310},"2025-01-17",30.65,{"symbol":5,"time":1705,"open":1129,"high":1006,"low":1706,"close":1235},"2025-01-16",30.6,{"symbol":5,"time":1708,"open":1709,"high":839,"low":1006,"close":1286},"2025-01-15",31.74,{"symbol":5,"time":1711,"open":958,"high":1287,"low":1404,"close":760},"2025-01-14",{"symbol":5,"time":1713,"open":1096,"high":1714,"low":1258,"close":1010},"2025-01-13",33.46,{"symbol":5,"time":1716,"open":905,"high":1717,"low":1070,"close":1718},"2025-01-10",33.51,32.74,{"symbol":5,"time":1720,"open":819,"high":850,"low":1111,"close":1061},"2025-01-08",{"symbol":5,"time":1722,"open":739,"high":775,"low":778,"close":1723},"2025-01-07",32.7,{"symbol":5,"time":1725,"open":778,"high":1102,"low":952,"close":1726},"2025-01-06",32.25,{"symbol":5,"time":1728,"open":760,"high":960,"low":1121,"close":1729},"2025-01-03",31.57,{"symbol":5,"time":1731,"open":1147,"high":753,"low":994,"close":1000},"2025-01-02",{"symbol":5,"time":1733,"open":1172,"high":1005,"low":1418,"close":1128},"2024-12-31",{"symbol":5,"time":1735,"open":1219,"high":1166,"low":1579,"close":1686},"2024-12-30",{"symbol":5,"time":1737,"open":1149,"high":1706,"low":1651,"close":1186},"2024-12-27",{"symbol":5,"time":1739,"open":1227,"high":1740,"low":1200,"close":1026},"2024-12-26",30.44,{"symbol":5,"time":1742,"open":1743,"high":1572,"low":1650,"close":1418},"2024-12-24",30.07,{"symbol":5,"time":1745,"open":1746,"high":1214,"low":1747,"close":1660},"2024-12-23",29.4,29.28,{"symbol":5,"time":1749,"open":1197,"high":1651,"low":1750,"close":1751},"2024-12-20",29.23,29.58,{"symbol":5,"time":1753,"open":1686,"high":1686,"low":1754,"close":1755},"2024-12-19",29.37,29.51,{"symbol":5,"time":1757,"open":1376,"high":1235,"low":1758,"close":1759},"2024-12-18",29.53,29.7,{"symbol":5,"time":1761,"open":1394,"high":1276,"low":765,"close":1265},"2024-12-17",{"symbol":5,"time":1763,"open":1012,"high":973,"low":1270,"close":1369},"2024-12-16",{"symbol":5,"time":1765,"open":1000,"high":1010,"low":1171,"close":832},"2024-12-13",{"symbol":5,"time":1767,"open":1111,"high":1768,"low":1290,"close":960},"2024-12-12",32.43,{"symbol":5,"time":1770,"open":1771,"high":1088,"low":778,"close":1772},"2024-12-11",32.54,32.52,{"symbol":5,"time":1774,"open":1070,"high":1775,"low":1108,"close":1324},"2024-12-10",32.66,{"symbol":5,"time":1777,"open":912,"high":1778,"low":1066,"close":746},"2024-12-09",33.06,{"symbol":5,"time":1780,"open":852,"high":928,"low":752,"close":982},"2024-12-06",{"symbol":5,"time":1782,"open":923,"high":1783,"low":742,"close":740},"2024-12-05",33.68,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":852,"close":926},"2024-12-04",34.39,34.44,{"symbol":5,"time":1789,"open":719,"high":881,"low":867,"close":927},"2024-12-03",{"symbol":5,"time":1791,"open":889,"high":719,"low":1792,"close":936},"2024-12-02",33.48,{"symbol":5,"time":1794,"open":729,"high":1795,"low":1796,"close":861},"2024-11-29",34.03,33.79,{"symbol":5,"time":1798,"open":890,"high":1327,"low":742,"close":1799},"2024-11-27",33.52,{"symbol":5,"time":1801,"open":1802,"high":894,"low":951,"close":1803},"2024-11-26",33.89,33.2,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1802,"close":1795},"2024-11-25",34.75,34.9,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2024-11-22",34.54,34.98,34.29,34.84,{"symbol":5,"time":1815,"open":1816,"high":1817,"low":1818,"close":724},"2024-11-21",34.02,34.69,33.81,{"symbol":5,"time":1820,"open":891,"high":729,"low":1821,"close":915},"2024-11-20",33.47,{"symbol":5,"time":1823,"open":890,"high":861,"low":799,"close":886},"2024-11-19",{"symbol":5,"time":1825,"open":1826,"high":861,"low":900,"close":1827},"2024-11-18",33.29,33.66,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":810,"close":783},"2024-11-15",33.88,34.19,{"symbol":5,"time":1833,"open":891,"high":1834,"low":1835,"close":1795},"2024-11-14",34.14,33.54,{"symbol":5,"time":1837,"open":1830,"high":1838,"low":1839,"close":1338},"2024-11-13",33.92,32.62,{"symbol":5,"time":1841,"open":1842,"high":1843,"low":1844,"close":1845},"2024-11-12",34.31,34.59,33.62,33.76,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1783,"close":1850},"2024-11-11",34.2,34.49,34.22,{"symbol":5,"time":1852,"open":1853,"high":1853,"low":1336,"close":1337},"2024-11-08",34.78,{"symbol":5,"time":1855,"open":736,"high":1856,"low":865,"close":1857},"2024-11-07",35.03,34.81,{"symbol":5,"time":1859,"open":1339,"high":1860,"low":1339,"close":1861},"2024-11-06",34.82,34.64,{"symbol":5,"time":1863,"open":730,"high":724,"low":1337,"close":1864},"2024-11-05",34.41,{"symbol":5,"time":1866,"open":1867,"high":1853,"low":719,"close":1868},"2024-11-04",34.42,34.25,{"symbol":5,"time":1870,"open":1871,"high":870,"low":729,"close":1830},"2024-11-01",34.4,{"symbol":5,"time":1873,"open":724,"high":1874,"low":1336,"close":1816},"2024-10-31",34.85,{"symbol":5,"time":1876,"open":865,"high":1843,"low":725,"close":1831},"2024-10-30",{"symbol":5,"time":1878,"open":878,"high":1874,"low":1879,"close":1864},"2024-10-29",34.08,{"symbol":5,"time":1881,"open":730,"high":1882,"low":927,"close":1883},"2024-10-28",34.76,34.72,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":871,"close":1888},"2024-10-25",35.4,35.63,35.55,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":1806,"close":1893},"2024-10-24",35.22,35.61,35.1,{"symbol":5,"time":1895,"open":1896,"high":1896,"low":1897,"close":871},"2024-10-23",35.3,34.77,{"symbol":5,"time":1899,"open":668,"high":1900,"low":1896,"close":1901},"2024-10-22",35.85,35.46,{"symbol":5,"time":1903,"open":1904,"high":1905,"low":1906,"close":1907},"2024-10-21",35.9,35.93,35.44,35.7,{"symbol":5,"time":1909,"open":1910,"high":1911,"low":871,"close":1912},"2024-10-18",35.66,35.72,35.56,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1907},"2024-10-17",35.31,35.76,35.18,{"symbol":5,"time":1919,"open":1912,"high":1910,"low":1920,"close":1921},"2024-10-16",35.23,35.27,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2024-10-15",35.88,36.03,35.32,35.36,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":660,"close":1932},"2024-10-14",37.06,37.35,37.01,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2024-10-11",37.45,37.91,37.27,37.6,{"symbol":5,"time":1940,"open":1941,"high":1942,"low":696,"close":1935},"2024-10-10",36.79,37.59,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2024-10-09",36.07,36.61,35.74,36.54,{"symbol":5,"time":1950,"open":1951,"high":695,"low":1888,"close":1952},"2024-10-08",36.17,36.36,{"symbol":5,"time":1954,"open":1955,"high":1956,"low":1907,"close":1957},"2024-10-07",35.77,37.03,36.57,{"symbol":5,"time":1959,"open":1927,"high":1960,"low":1961,"close":1888},"2024-10-04",35.59,35.2,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":717,"close":1965},"2024-10-03",34.71,35.29,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2024-10-02",35.6,35.79,34.11,34.68,{"symbol":5,"time":1973,"open":776,"high":1974,"low":1975,"close":1853},"2024-10-01",34.89,32.9,{"symbol":5,"time":1977,"open":1348,"high":1333,"low":1978,"close":1343},"2024-09-30",33.05,{"symbol":5,"time":1980,"open":798,"high":1981,"low":809,"close":1343},"2024-09-27",33.28,{"symbol":5,"time":1983,"open":928,"high":783,"low":739,"close":935},"2024-09-26",{"symbol":5,"time":1985,"open":1986,"high":1987,"low":891,"close":781},"2024-09-25",34.47,34.6,{"symbol":5,"time":1989,"open":782,"high":1897,"low":881,"close":875},"2024-09-24",{"symbol":5,"time":1991,"open":866,"high":1992,"low":905,"close":729},"2024-09-23",33.99,{"symbol":5,"time":1994,"open":891,"high":781,"low":1995,"close":794},"2024-09-20",33.17,{"symbol":5,"time":1997,"open":1998,"high":1838,"low":891,"close":901},"2024-09-19",33.61,{"symbol":5,"time":2000,"open":775,"high":1338,"low":1088,"close":1114},"2024-09-18",{"symbol":5,"time":2002,"open":847,"high":1060,"low":1089,"close":2003},"2024-09-17",32.85,{"symbol":5,"time":2005,"open":748,"high":1098,"low":960,"close":821},"2024-09-16",{"symbol":5,"time":2007,"open":1768,"high":1771,"low":2008,"close":831},"2024-09-13",31.93,{"symbol":5,"time":2010,"open":1097,"high":802,"low":937,"close":935},"2024-09-12",{"symbol":5,"time":2012,"open":1098,"high":1839,"low":2013,"close":746},"2024-09-11",31.95,{"symbol":5,"time":2015,"open":1333,"high":904,"low":947,"close":815},"2024-09-10",{"symbol":5,"time":2017,"open":2018,"high":1336,"low":2019,"close":1333},"2024-09-09",33.39,33.34,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2024-09-06",33.9,34.15,33.09,33.23,{"symbol":5,"time":2027,"open":2028,"high":875,"low":788,"close":1796},"2024-09-05",34.5,{"symbol":5,"time":2030,"open":2031,"high":1893,"low":1879,"close":1831},"2024-09-04",34.94,{"symbol":5,"time":2033,"open":1926,"high":2034,"low":736,"close":1860},"2024-09-03",35.53,{"symbol":5,"time":2036,"open":662,"high":2037,"low":2038,"close":701},"2024-08-30",36.62,35.83,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2024-08-29",36.74,37.07,36.52,36.92,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2043},"2024-08-28",36.66,36.94,36.29,{"symbol":5,"time":2051,"open":2052,"high":2053,"low":2054,"close":2048},"2024-08-27",37.23,37.46,36.88,{"symbol":5,"time":2056,"open":2048,"high":2057,"low":2048,"close":2058},"2024-08-26",37.63,37.41,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2061,"close":2063},"2024-08-23",36.02,36.8,36.43,{"symbol":5,"time":2065,"open":703,"high":2066,"low":2067,"close":2068},"2024-08-22",35.99,35.65,35.81,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":1960,"close":2073},"2024-08-21",35.78,36.06,35.67,{"symbol":5,"time":2075,"open":2076,"high":2047,"low":2077,"close":1907},"2024-08-20",36.55,35.52,{"symbol":5,"time":2079,"open":2037,"high":1930,"low":2080,"close":1946},"2024-08-19",36.46,{"symbol":5,"time":2082,"open":2037,"high":2083,"low":674,"close":2043},"2024-08-16",36.75,{"symbol":5,"time":2085,"open":674,"high":2086,"low":2087,"close":2088},"2024-08-15",37.08,36.3,36.73,{"symbol":5,"time":2090,"open":2091,"high":2049,"low":1969,"close":2092},"2024-08-14",35.94,36.13,{"symbol":5,"time":2094,"open":2067,"high":1924,"low":1888,"close":2068},"2024-08-13",{"symbol":5,"time":2096,"open":712,"high":1900,"low":712,"close":1911},"2024-08-12",{"symbol":5,"time":2098,"open":1786,"high":2099,"low":872,"close":1860},"2024-08-09",34.87,{"symbol":5,"time":2101,"open":886,"high":2102,"low":1827,"close":1871},"2024-08-08",34.63,{"symbol":5,"time":2104,"open":2105,"high":725,"low":890,"close":1799},"2024-08-07",34.12,{"symbol":5,"time":2107,"open":2108,"high":901,"low":746,"close":740},"2024-08-06",32.6,{"symbol":5,"time":2110,"open":748,"high":2111,"low":754,"close":1060},"2024-08-05",33.19,{"symbol":5,"time":2113,"open":717,"high":717,"low":846,"close":1329},"2024-08-02",{"symbol":5,"time":2115,"open":709,"high":2087,"low":895,"close":2116},"2024-08-01",34.96,{"symbol":5,"time":2118,"open":2031,"high":1888,"low":870,"close":2119},"2024-07-31",35.48,{"symbol":5,"time":2121,"open":889,"high":1786,"low":889,"close":2122},"2024-07-30",34.18,{"symbol":5,"time":2124,"open":2102,"high":2102,"low":2125,"close":922},"2024-07-29",33.93,{"symbol":5,"time":2127,"open":1864,"high":1843,"low":889,"close":1867},"2024-07-26",{"symbol":5,"time":2129,"open":1864,"high":717,"low":855,"close":720},"2024-07-25",{"symbol":5,"time":2131,"open":2099,"high":1856,"low":1864,"close":720},"2024-07-24",{"symbol":5,"time":2133,"open":2134,"high":1917,"low":870,"close":2135},"2024-07-23",35.15,34.7,{"symbol":5,"time":2137,"open":2138,"high":1960,"low":1857,"close":2139},"2024-07-22",35.19,35.38,{"symbol":5,"time":2141,"open":1912,"high":2066,"low":2142,"close":1917},"2024-07-19",35.17,{"symbol":5,"time":2144,"open":2145,"high":691,"low":2146,"close":697},"2024-07-18",35.5,35.39,{"symbol":5,"time":2148,"open":2149,"high":2150,"low":1891,"close":2073},"2024-07-17",36,36.31,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2071,"close":2155},"2024-07-16",36.35,36.39,35.96,{"symbol":5,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2024-07-15",36.15,36.81,35.95,36.69,{"symbol":5,"time":2163,"open":660,"high":2048,"low":2034,"close":2034},"2024-07-12",{"symbol":5,"time":2165,"open":2166,"high":660,"low":2167,"close":2076},"2024-07-11",36.19,35.86,{"symbol":5,"time":2169,"open":2170,"high":1945,"low":1906,"close":1925},"2024-07-10",35.54,{"symbol":5,"time":2172,"open":1907,"high":691,"low":2173,"close":2174},"2024-07-09",35.42,35.43,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2071,"close":2066},"2024-07-08",35.82,36.2,{"symbol":5,"time":2180,"open":662,"high":2083,"low":2181,"close":1925},"2024-07-05",35.92,{"symbol":5,"time":2183,"open":1945,"high":2184,"low":1945,"close":2153},"2024-07-03",36.87,{"symbol":5,"time":2186,"open":2187,"high":2049,"low":1947,"close":2188},"2024-07-02",36.23,36.01,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":668,"close":1904},"2024-07-01",35.98,36.47,{"symbol":5,"time":2194,"open":714,"high":691,"low":1886,"close":1968},"2024-06-28",{"symbol":5,"time":2196,"open":697,"high":1904,"low":2145,"close":1910},"2024-06-27",{"symbol":5,"time":2198,"open":1906,"high":2119,"low":2199,"close":2200},"2024-06-26",34.99,35.28,{"symbol":5,"time":2202,"open":2073,"high":2073,"low":1896,"close":1906},"2024-06-25",{"symbol":5,"time":2204,"open":713,"high":2091,"low":2205,"close":703},"2024-06-24",34.56,{"symbol":5,"time":2207,"open":1961,"high":1961,"low":2208,"close":717},"2024-06-21",34.45,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":782,"close":1811},"2024-06-20",34.65,35.37,{"symbol":5,"time":2214,"open":795,"high":871,"low":1818,"close":1787},"2024-06-18",{"symbol":5,"time":2216,"open":1717,"high":1845,"low":1101,"close":855},"2024-06-17",{"symbol":5,"time":2218,"open":719,"high":1834,"low":1333,"close":864},"2024-06-14",{"symbol":5,"time":2220,"open":1893,"high":2221,"low":931,"close":719},"2024-06-13",35.33,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":1921,"close":2212},"2024-06-12",36.37,36.58,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":1888},"2024-06-11",35.35,35.75,34.73,{"symbol":5,"time":2232,"open":2233,"high":1947,"low":2228,"close":1901},"2024-06-10",35.47,{"symbol":5,"time":2235,"open":2236,"high":2071,"low":876,"close":1917},"2024-06-07",35.62,{"symbol":5,"time":2238,"open":2191,"high":691,"low":1911,"close":1904},"2024-06-06",{"symbol":5,"time":2240,"open":2188,"high":2080,"low":1916,"close":668},"2024-06-05",{"symbol":5,"time":2242,"open":666,"high":1951,"low":871,"close":2167},"2024-06-04",{"symbol":5,"time":2244,"open":2245,"high":2245,"low":1957,"close":2246},"2024-06-03",38.51,36.63,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2024-05-31",38.08,38.43,37.9,38.42,{"symbol":5,"time":2254,"open":2255,"high":678,"low":2256,"close":652},"2024-05-30",37.62,37.55,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":1937,"close":2261},"2024-05-29",38.59,38.6,37.57,{"symbol":5,"time":2263,"open":2260,"high":2264,"low":2265,"close":2266},"2024-05-28",38.86,38.27,38.74,{"symbol":5,"time":2268,"open":2269,"high":2270,"low":652,"close":2271},"2024-05-24",38,38.58,38.31,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":663,"close":2276},"2024-05-23",38.2,38.46,37.69,{"symbol":5,"time":2278,"open":2279,"high":678,"low":2280,"close":2281},"2024-05-22",38.29,37.28,37.71,{"symbol":5,"time":2283,"open":2275,"high":2284,"low":2285,"close":2286},"2024-05-21",38.81,38.19,38.57,{"symbol":5,"time":2288,"open":2259,"high":2284,"low":2289,"close":2290},"2024-05-20",38.5,38.63,{"symbol":5,"time":2292,"open":2293,"high":2260,"low":2294,"close":2295},"2024-05-17",38.12,37.94,38.54,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":652},"2024-05-16",38.17,38.23,37.74,{"symbol":5,"time":2302,"open":2303,"high":2293,"low":2280,"close":649},"2024-05-15",37.85,{"symbol":5,"time":2305,"open":2306,"high":2252,"low":2307,"close":2294},"2024-05-14",38.25,37.77,{"symbol":5,"time":2309,"open":2270,"high":2310,"low":2311,"close":2312},"2024-05-13",38.65,38.13,38.21,{"symbol":5,"time":2314,"open":169,"high":2315,"low":2316,"close":2317},"2024-05-10",39.2,38.24,38.26,{"symbol":5,"time":2319,"open":650,"high":2320,"low":2260,"close":2321},"2024-05-09",39.03,38.77,{"symbol":5,"time":2323,"open":2324,"high":2325,"low":2326,"close":2327},"2024-05-08",37.86,38.61,37.83,38.55,{"symbol":5,"time":2329,"open":2330,"high":2245,"low":680,"close":2331},"2024-05-07",37.98,38.22,{"symbol":5,"time":2333,"open":2334,"high":2317,"low":2335,"close":2336},"2024-05-06",37.7,37.65,37.99,{"symbol":5,"time":2338,"open":680,"high":1936,"low":686,"close":2339},"2024-05-03",37.33,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-05-02",37.17,37.92,36.68,37.43,{"symbol":5,"time":2347,"open":2348,"high":2349,"low":2339,"close":663},"2024-05-01",37.88,38.03,{"symbol":5,"time":2351,"open":2352,"high":2352,"low":2324,"close":1936},"2024-04-30",38.85,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":639},"2024-04-29",39.11,39.16,38.69,{"symbol":5,"time":2359,"open":2360,"high":645,"low":2361,"close":2362},"2024-04-26",39,38.48,38.99,{"symbol":5,"time":2364,"open":2306,"high":2365,"low":2330,"close":2366},"2024-04-25",38.88,38.67,{"symbol":5,"time":2368,"open":2369,"high":2290,"low":2312,"close":2275},"2024-04-24",38.56,{"symbol":5,"time":2371,"open":2372,"high":2260,"low":680,"close":2295},"2024-04-23",38.18,{"symbol":5,"time":2374,"open":2298,"high":2375,"low":2376,"close":2377},"2024-04-22",38.78,37.93,38.39,{"symbol":5,"time":2379,"open":2380,"high":2375,"low":2306,"close":2381},"2024-04-19",38.38,38.28,{"symbol":5,"time":2383,"open":2366,"high":2352,"low":2384,"close":2252},"2024-04-18",38.04,{"symbol":5,"time":2386,"open":2366,"high":2387,"low":2388,"close":2325},"2024-04-17",39.37,38.34,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2388,"close":2393},"2024-04-16",38.47,39.15,38.7,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2369,"close":2321},"2024-04-15",39.73,39.79,{"symbol":5,"time":2399,"open":197,"high":2400,"low":2401,"close":131},"2024-04-12",41.01,39.33,{"symbol":5,"time":2403,"open":2404,"high":2404,"low":619,"close":197},"2024-04-11",41.29,{"symbol":5,"time":2406,"open":134,"high":2407,"low":2408,"close":2409},"2024-04-10",41.26,40.52,41.16,{"symbol":5,"time":2411,"open":2412,"high":607,"low":2413,"close":192},"2024-04-09",40.57,40.21,{"symbol":5,"time":2415,"open":616,"high":630,"low":2416,"close":2417},"2024-04-08",39.84,40.41,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":616},"2024-04-05",39.97,40.6,39.42,{"symbol":5,"time":2424,"open":174,"high":2425,"low":133,"close":2425},"2024-04-04",40.05,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-04-03",39.14,39.86,39.13,39.69,{"symbol":5,"time":2433,"open":2264,"high":2434,"low":2250,"close":636},"2024-04-02",39.21,{"symbol":5,"time":2436,"open":2361,"high":2393,"low":673,"close":2327},"2024-04-01",{"symbol":5,"time":2438,"open":2439,"high":2381,"low":2440,"close":2441},"2024-03-28",38.06,37.78,38.16,{"symbol":5,"time":2443,"open":2444,"high":2343,"low":2445,"close":2300},"2024-03-27",37.38,37.25,{"symbol":5,"time":2447,"open":2336,"high":2269,"low":672,"close":2256},"2024-03-26",{"symbol":5,"time":2449,"open":2450,"high":2294,"low":2450,"close":2251},"2024-03-25",37.13,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-03-22",37.16,37.19,36.76,37.05,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2159,"close":2461},"2024-03-21",36.95,37.26,37.14,{"symbol":5,"time":2463,"open":696,"high":2464,"low":695,"close":683},"2024-03-20",36.93,{"symbol":5,"time":2466,"open":2076,"high":1932,"low":2076,"close":2041},"2024-03-19",{"symbol":5,"time":2468,"open":702,"high":690,"low":2178,"close":2469},"2024-03-18",36.71,{"symbol":5,"time":2471,"open":2472,"high":2054,"low":2166,"close":2087},"2024-03-15",36.7,{"symbol":5,"time":2474,"open":2083,"high":683,"low":1957,"close":2475},"2024-03-14",36.82,{"symbol":5,"time":2477,"open":689,"high":686,"low":689,"close":2478},"2024-03-13",36.96,{"symbol":5,"time":2480,"open":666,"high":2481,"low":2177,"close":1925},"2024-03-12",36.16,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2173,"close":1945},"2024-03-11",35.71,36.08,{"symbol":5,"time":2487,"open":2485,"high":685,"low":2077,"close":1900},"2024-03-08",{"symbol":5,"time":2489,"open":2188,"high":2490,"low":2491,"close":2072},"2024-03-07",36.6,35.91,{"symbol":5,"time":2493,"open":2494,"high":2150,"low":2073,"close":2091},"2024-03-06",36.24,{"symbol":5,"time":2496,"open":1901,"high":2178,"low":2142,"close":1910},"2024-03-05",{"symbol":5,"time":2498,"open":1904,"high":2072,"low":2499,"close":1921},"2024-03-04",35.25,{"symbol":5,"time":2501,"open":2502,"high":685,"low":2031,"close":2503},"2024-03-01",35.08,36.04,{"symbol":5,"time":2505,"open":1327,"high":735,"low":936,"close":1874},"2024-02-29",{"symbol":5,"time":2507,"open":810,"high":808,"low":1975,"close":2508},"2024-02-28",33.12,{"symbol":5,"time":2510,"open":2508,"high":2511,"low":814,"close":1778},"2024-02-27",33.41,{"symbol":5,"time":2513,"open":1771,"high":1101,"low":948,"close":2514},"2024-02-26",32.94,{"symbol":5,"time":2516,"open":1718,"high":2517,"low":1772,"close":1775},"2024-02-23",32.95,{"symbol":5,"time":2519,"open":1768,"high":909,"low":2520,"close":857},"2024-02-22",32.35,{"symbol":5,"time":2522,"open":753,"high":803,"low":1290,"close":1087},"2024-02-21",{"symbol":5,"time":2524,"open":1010,"high":984,"low":1258,"close":999},"2024-02-20",{"symbol":5,"time":2526,"open":995,"high":1283,"low":1156,"close":970},"2024-02-16",{"symbol":5,"time":2528,"open":1015,"high":1001,"low":1015,"close":764},"2024-02-15",{"symbol":5,"time":2530,"open":1028,"high":1039,"low":1201,"close":1200},"2024-02-14",{"symbol":5,"time":2532,"open":1560,"high":1016,"low":2533,"close":1759},"2024-02-13",29.46,{"symbol":5,"time":2535,"open":1016,"high":1375,"low":1148,"close":1166},"2024-02-12",{"symbol":5,"time":2537,"open":1018,"high":1220,"low":1032,"close":1572},"2024-02-09",{"symbol":5,"time":2539,"open":1040,"high":2540,"low":1582,"close":1143},"2024-02-08",30.45,{"symbol":5,"time":2542,"open":2540,"high":1270,"low":1034,"close":1186},"2024-02-07",{"symbol":5,"time":2544,"open":1219,"high":1397,"low":1028,"close":1173},"2024-02-06",{"symbol":5,"time":2546,"open":1143,"high":1740,"low":2547,"close":1579},"2024-02-05",29.66,{"symbol":5,"time":2549,"open":1055,"high":772,"low":765,"close":1573},"2024-02-02",{"symbol":5,"time":2551,"open":977,"high":1768,"low":1286,"close":970},"2024-02-01",{"symbol":5,"time":2553,"open":1098,"high":2554,"low":976,"close":947},"2024-01-31",32.56,{"symbol":5,"time":2556,"open":1709,"high":1772,"low":1709,"close":2557},"2024-01-30",32.51,{"symbol":5,"time":2559,"open":977,"high":937,"low":1076,"close":2008},"2024-01-29",{"symbol":5,"time":2561,"open":778,"high":813,"low":983,"close":942},"2024-01-26",{"symbol":5,"time":2563,"open":1249,"high":1304,"low":1249,"close":1304},"2024-01-25",{"symbol":5,"time":2565,"open":958,"high":1287,"low":966,"close":2566},"2024-01-24",31.54,{"symbol":5,"time":2568,"open":1181,"high":826,"low":1136,"close":1385},"2024-01-23",{"symbol":5,"time":2570,"open":1152,"high":832,"low":1379,"close":763},"2024-01-22",{"symbol":5,"time":2572,"open":963,"high":1010,"low":1181,"close":833},"2024-01-19",{"symbol":5,"time":2574,"open":1010,"high":970,"low":1147,"close":963},"2024-01-18",{"symbol":5,"time":2576,"open":1258,"high":1159,"low":1011,"close":832},"2024-01-17",{"symbol":5,"time":2578,"open":935,"high":810,"low":824,"close":1365},"2024-01-16",{"symbol":5,"time":2580,"open":2508,"high":734,"low":2554,"close":2108},"2024-01-12",{"symbol":5,"time":2582,"open":1723,"high":1351,"low":1726,"close":1772},"2024-01-11",{"symbol":5,"time":2584,"open":1070,"high":2003,"low":946,"close":843},"2024-01-10",{"symbol":5,"time":2586,"open":1096,"high":814,"low":1090,"close":2554},"2024-01-09",{"symbol":5,"time":2588,"open":1114,"high":846,"low":1768,"close":1718},"2024-01-08",{"symbol":5,"time":2590,"open":1799,"high":729,"low":1329,"close":1835},"2024-01-05",{"symbol":5,"time":2592,"open":2022,"high":793,"low":2111,"close":2593},"2024-01-04",33.31,{"symbol":5,"time":2595,"open":2596,"high":1818,"low":1839,"close":901},"2024-01-03",32.67,{"symbol":5,"time":2598,"open":908,"high":1778,"low":912,"close":2599},"2024-01-02",32.87,{"symbol":5,"time":2601,"open":1093,"high":2602,"low":2108,"close":1067},"2023-12-29",32.96,{"symbol":5,"time":2604,"open":1101,"high":890,"low":1775,"close":2596},"2023-12-28",{"symbol":5,"time":2606,"open":936,"high":1783,"low":2607,"close":1981},"2023-12-27",33.16,{"symbol":5,"time":2609,"open":802,"high":1795,"low":802,"close":915},"2023-12-26",{"symbol":5,"time":2611,"open":1067,"high":1096,"low":1064,"close":1839},"2023-12-22",{"symbol":5,"time":2613,"open":2008,"high":813,"low":837,"close":1064},"2023-12-21",{"symbol":5,"time":2615,"open":741,"high":1096,"low":1081,"close":747},"2023-12-20",{"symbol":5,"time":2617,"open":1073,"high":778,"low":1249,"close":942},"2023-12-19",{"symbol":5,"time":2619,"open":1355,"high":952,"low":1415,"close":960},"2023-12-18",{"symbol":5,"time":2621,"open":982,"high":1111,"low":1047,"close":763},"2023-12-15",{"symbol":5,"time":2623,"open":770,"high":739,"low":2008,"close":2520},"2023-12-14",{"symbol":5,"time":2625,"open":1682,"high":1365,"low":1376,"close":1709},"2023-12-13",{"symbol":5,"time":2627,"open":2628,"high":1171,"low":1418,"close":1279},"2023-12-12",30.78,{"symbol":5,"time":2630,"open":1132,"high":995,"low":1049,"close":1012},"2023-12-11",{"symbol":5,"time":2632,"open":1241,"high":777,"low":1703,"close":763},"2023-12-08",{"symbol":5,"time":2634,"open":777,"high":1121,"low":2540,"close":1370},"2023-12-07",{"symbol":5,"time":2636,"open":814,"high":926,"low":1412,"close":966},"2023-12-06",{"symbol":5,"time":2638,"open":900,"high":866,"low":799,"close":799},"2023-12-05",{"symbol":5,"time":2640,"open":1342,"high":1327,"low":926,"close":2019},"2023-12-04",{"symbol":5,"time":2642,"open":1333,"high":2643,"low":2644,"close":894},"2023-12-01",34.37,33.45,{"symbol":5,"time":2646,"open":731,"high":2647,"low":851,"close":794},"2023-11-30",33.84,{"symbol":5,"time":2649,"open":816,"high":1803,"low":1061,"close":1995},"2023-11-29",{"symbol":5,"time":2651,"open":752,"high":850,"low":754,"close":912},"2023-11-28",{"symbol":5,"time":2653,"open":1771,"high":912,"low":988,"close":831},"2023-11-27",{"symbol":5,"time":2655,"open":2554,"high":928,"low":2554,"close":1775},"2023-11-24",{"symbol":5,"time":2657,"open":2658,"high":1070,"low":1073,"close":1097},"2023-11-22",32.16,{"symbol":5,"time":2660,"open":1343,"high":1821,"low":928,"close":1101},"2023-11-21",{"symbol":5,"time":2662,"open":2663,"high":885,"low":734,"close":2663},"2023-11-20",33.42,{"symbol":5,"time":2665,"open":1111,"high":1329,"low":770,"close":1826},"2023-11-17",{"symbol":5,"time":2667,"open":1726,"high":821,"low":1127,"close":831},"2023-11-16",{"symbol":5,"time":2669,"open":851,"high":1792,"low":935,"close":912},"2023-11-15",{"symbol":5,"time":2671,"open":1096,"high":740,"low":1718,"close":2607},"2023-11-14",{"symbol":5,"time":2673,"open":946,"high":1093,"low":2674,"close":1070},"2023-11-13",32.2,{"symbol":5,"time":2676,"open":952,"high":748,"low":958,"close":843},"2023-11-10",{"symbol":5,"time":2678,"open":772,"high":1090,"low":2566,"close":2679},"2023-11-09",31.78,{"symbol":5,"time":2681,"open":1290,"high":826,"low":1171,"close":763},"2023-11-08",{"symbol":5,"time":2683,"open":1351,"high":1351,"low":1252,"close":837},"2023-11-07",{"symbol":5,"time":2685,"open":1827,"high":1339,"low":2508,"close":740},"2023-11-06",{"symbol":5,"time":2687,"open":1830,"high":2023,"low":1792,"close":1792},"2023-11-03",{"symbol":5,"time":2689,"open":1771,"high":1795,"low":1726,"close":931},"2023-11-02",{"symbol":5,"time":2691,"open":967,"high":1097,"low":772,"close":2520},"2023-11-01",{"symbol":5,"time":2693,"open":837,"high":2694,"low":999,"close":1365},"2023-10-31",32.04,{"symbol":5,"time":2696,"open":983,"high":778,"low":999,"close":837},"2023-10-30",{"symbol":5,"time":2698,"open":942,"high":2699,"low":1000,"close":824},"2023-10-27",32.36,{"symbol":5,"time":2701,"open":1073,"high":825,"low":2566,"close":754},"2023-10-26",{"symbol":5,"time":2703,"open":1073,"high":942,"low":1709,"close":752},"2023-10-25",{"symbol":5,"time":2705,"open":2557,"high":1839,"low":1249,"close":830},"2023-10-24",{"symbol":5,"time":2707,"open":739,"high":2599,"low":1726,"close":937},"2023-10-23",{"symbol":5,"time":2709,"open":909,"high":2018,"low":908,"close":2710},"2023-10-20",32.72,{"symbol":5,"time":2712,"open":740,"high":1792,"low":1065,"close":909},"2023-10-19",{"symbol":5,"time":2714,"open":915,"high":789,"low":1343,"close":2644},"2023-10-18",{"symbol":5,"time":2716,"open":904,"high":867,"low":1338,"close":891},"2023-10-17",{"symbol":5,"time":2718,"open":1323,"high":729,"low":851,"close":788},"2023-10-16",{"symbol":5,"time":2720,"open":734,"high":1799,"low":928,"close":1329},"2023-10-13",{"symbol":5,"time":2722,"open":2602,"high":2602,"low":1064,"close":1093},"2023-10-12",{"symbol":5,"time":2724,"open":1066,"high":1775,"low":769,"close":2108},"2023-10-11",{"symbol":5,"time":2726,"open":1772,"high":1718,"low":952,"close":1839},"2023-10-10",{"symbol":5,"time":2728,"open":947,"high":810,"low":988,"close":1772},"2023-10-09",{"symbol":5,"time":2730,"open":2731,"high":1038,"low":1195,"close":1238},"2023-10-06",30.28,{"symbol":5,"time":2733,"open":1204,"high":1220,"low":1585,"close":1219},"2023-10-05",{"symbol":5,"time":2735,"open":1388,"high":1257,"low":2736,"close":2737},"2023-10-04",30.08,30.09,{"symbol":5,"time":2739,"open":1078,"high":1283,"low":1404,"close":1415},"2023-10-03",{"symbol":5,"time":2741,"open":2520,"high":2520,"low":1078,"close":970},"2023-10-02",{"symbol":5,"time":2743,"open":1343,"high":932,"low":745,"close":937},"2023-09-29",{"symbol":5,"time":2745,"open":1101,"high":1844,"low":802,"close":1778},"2023-09-28",{"symbol":5,"time":2747,"open":1351,"high":1101,"low":819,"close":776},"2023-09-27",{"symbol":5,"time":2749,"open":991,"high":2750,"low":1412,"close":778},"2023-09-26",32.49,{"symbol":5,"time":2752,"open":1276,"high":971,"low":1269,"close":1415},"2023-09-25",{"symbol":5,"time":2754,"open":1004,"high":1385,"low":1276,"close":1171},"2023-09-22",{"symbol":5,"time":2756,"open":973,"high":764,"low":1366,"close":1171},"2023-09-21",{"symbol":5,"time":2758,"open":2679,"high":1108,"low":1055,"close":991},"2023-09-20",{"symbol":5,"time":2760,"open":912,"high":912,"low":1155,"close":2013},"2023-09-19",{"symbol":5,"time":2762,"open":739,"high":2554,"low":1324,"close":1090},"2023-09-18",{"symbol":5,"time":2764,"open":982,"high":948,"low":2694,"close":752},"2023-09-15",{"symbol":5,"time":2766,"open":937,"high":2554,"low":842,"close":937},"2023-09-14",{"symbol":5,"time":2768,"open":2520,"high":813,"low":837,"close":825},"2023-09-13",{"symbol":5,"time":2770,"open":2008,"high":741,"low":837,"close":770},"2023-09-12",{"symbol":5,"time":2772,"open":908,"high":807,"low":753,"close":1249},"2023-09-11",{"symbol":5,"time":2774,"open":2599,"high":2024,"low":2520,"close":813},"2023-09-08",{"symbol":5,"time":2776,"open":935,"high":2517,"low":739,"close":1775},"2023-09-07",{"symbol":5,"time":2778,"open":943,"high":1975,"low":843,"close":1723},"2023-09-06",{"symbol":5,"time":2780,"open":1093,"high":1060,"low":1087,"close":1775},"2023-09-05",{"symbol":5,"time":2782,"open":2596,"high":804,"low":1064,"close":1097},"2023-09-01",{"symbol":5,"time":2784,"open":748,"high":739,"low":820,"close":2520},"2023-08-31",{"symbol":5,"time":2786,"open":946,"high":1772,"low":754,"close":1324},"2023-08-30",{"symbol":5,"time":2788,"open":1107,"high":1295,"low":1132,"close":955},"2023-08-29",{"symbol":5,"time":2790,"open":1235,"high":963,"low":1238,"close":763},"2023-08-28",{"symbol":5,"time":2792,"open":1172,"high":1270,"low":1216,"close":1135},"2023-08-25",{"symbol":5,"time":2794,"open":1227,"high":1572,"low":1660,"close":1200},"2023-08-24",{"symbol":5,"time":2796,"open":1573,"high":1376,"low":1211,"close":1166},"2023-08-23",{"symbol":5,"time":2798,"open":1376,"high":1038,"low":1270,"close":759},"2023-08-22",{"symbol":5,"time":2800,"open":972,"high":1136,"low":1269,"close":1238},"2023-08-21",{"symbol":5,"time":2802,"open":1015,"high":1171,"low":2803,"close":1241},"2023-08-18",29.96,{"symbol":5,"time":2805,"open":2731,"high":1706,"low":2736,"close":1556},"2023-08-17",{"symbol":5,"time":2807,"open":1216,"high":1027,"low":1190,"close":1221},"2023-08-16",{"symbol":5,"time":2809,"open":1265,"high":1370,"low":1205,"close":1222},"2023-08-15",{"symbol":5,"time":2811,"open":1241,"high":1280,"low":1135,"close":1682},"2023-08-14",{"symbol":5,"time":2813,"open":1401,"high":1310,"low":1703,"close":1037},"2023-08-11",{"symbol":5,"time":2815,"open":1376,"high":1146,"low":1375,"close":1225},"2023-08-10",{"symbol":5,"time":2817,"open":1225,"high":1563,"low":1240,"close":759},"2023-08-09",{"symbol":5,"time":2819,"open":1195,"high":1269,"low":1022,"close":1173},"2023-08-08",{"symbol":5,"time":2821,"open":1397,"high":1235,"low":1143,"close":1148},"2023-08-07",{"symbol":5,"time":2823,"open":1582,"high":2628,"low":1582,"close":2540},"2023-08-04",{"symbol":5,"time":2825,"open":2826,"high":1016,"low":2827,"close":2803},"2023-08-03",29.8,29.13,[2829,2835,2840,2845,2850,2855,2860,2865,2870,2875,2880,2885,2890,2895,2900,2905,2910,2915,2920,2925,2929,2934,2939,2944,2949,2953,2957,2962,2967,2972,2977,2982,2987,2992,2997,3002,3007,3012,3016,3021,3026,3030,3035,3040,3044,3049,3054,3059,3064,3069,3074,3079,3083,3088,3093,3098,3102,3106,3111,3116,3120,3125,3130,3135,3140,3145,3150,3155,3160,3165,3170,3175,3180,3184,3189,3194,3199,3204,3209,3214,3219,3224,3229,3234,3239,3244,3249,3254,3259,3264,3269,3274,3279,3284,3289,3294,3299,3304,3309,3314,3319,3324,3329,3334,3339,3344,3349,3354,3359,3364,3369,3374,3379,3384,3389,3394,3399,3403,3408,3413,3418,3423,3428,3433,3438,3442,3447,3451,3456,3461,3466,3471,3476,3481,3485,3488,3493,3498,3502,3506,3509,3513,3517,3522,3525,3530,3535,3540,3545,3549,3554,3559,3563,3567,3571,3576,3581,3586,3590,3595,3599,3604,3609,3614,3619,3624,3628,3633,3638,3643,3648,3653,3658,3663,3668,3672,3676,3681,3684,3689,3694,3699,3704,3708,3710,3714,3719,3724,3728,3733,3737,3742,3747,3752,3755,3760,3765,3770,3775,3778,3783,3788,3793,3797,3802,3806,3811,3815,3820,3825,3830,3835,3840,3845,3850,3854,3858,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3911,3916,3921,3926,3931,3935,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4009,4014,4019,4024,4029,4034,4038,4043,4048,4053,4058,4062,4066,4069,4074,4079,4084,4089,4094,4099,4104],{"symbol":2830,"time":26,"open":2831,"high":2832,"low":2833,"close":2834},"SPY",744.68,748.9,737.68,747.03,{"symbol":2830,"time":32,"open":2836,"high":2837,"low":2838,"close":2839},736.05,742.45,734.59,741.69,{"symbol":2830,"time":38,"open":2841,"high":2842,"low":2843,"close":2844},739.97,742.68,729.1,729.46,{"symbol":2830,"time":44,"open":2846,"high":2847,"low":2848,"close":2849},739.19,742.79,735.98,740.86,{"symbol":2830,"time":50,"open":2851,"high":2852,"low":2853,"close":2854},744.91,745.53,735.87,739.09,{"symbol":2830,"time":56,"open":2856,"high":2857,"low":2858,"close":2859},738.51,743.72,737.29,738.93,{"symbol":2830,"time":62,"open":2861,"high":2862,"low":2863,"close":2864},739.37,742.56,735.21,738.18,{"symbol":2830,"time":68,"open":2866,"high":2867,"low":2868,"close":2869},746.62,750.02,746.37,747.41,{"symbol":2830,"time":74,"open":2871,"high":2872,"low":2873,"close":2874},746.29,749.04,744.18,748.28,{"symbol":2830,"time":80,"open":2876,"high":2877,"low":2878,"close":2879},747.06,748.73,741.51,742.09,{"symbol":2830,"time":86,"open":2881,"high":2882,"low":2883,"close":2884},742.08,747.29,740.8,743.29,{"symbol":2830,"time":91,"open":2886,"high":2887,"low":2888,"close":2889},752.76,754.57,747.88,750.72,{"symbol":2830,"time":97,"open":2891,"high":2892,"low":2893,"close":2894},754.24,755.58,750.2,754.81,{"symbol":2830,"time":103,"open":2896,"high":2897,"low":2898,"close":2899},750.91,753.34,748.66,751.83,{"symbol":2830,"time":108,"open":2901,"high":2902,"low":2903,"close":2904},752.47,753.91,748,749.17,{"symbol":2830,"time":113,"open":2906,"high":2907,"low":2908,"close":2909},752.05,755.42,748.1,754.95,{"symbol":2830,"time":118,"open":2911,"high":2912,"low":2913,"close":2914},747.35,751.97,745.59,751.71,{"symbol":2830,"time":124,"open":2916,"high":2917,"low":2918,"close":2919},743.16,746.15,739.51,745.4,{"symbol":2830,"time":130,"open":2921,"high":2922,"low":2923,"close":2924},750.22,750.96,745.21,747.71,{"symbol":2830,"time":136,"open":2926,"high":2927,"low":2869,"close":2928},748.74,752.41,751.28,{"symbol":2830,"time":142,"open":2930,"high":2931,"low":2932,"close":2933},747.4,751.31,740.03,744.78,{"symbol":2830,"time":148,"open":2935,"high":2936,"low":2937,"close":2938},745,749.44,742.38,745.76,{"symbol":2830,"time":154,"open":2940,"high":2941,"low":2942,"close":2943},741.29,748.02,740.89,746.77,{"symbol":2830,"time":160,"open":2945,"high":2946,"low":2947,"close":2948},736.53,741.56,732.09,741,{"symbol":2830,"time":166,"open":2950,"high":2945,"low":2951,"close":2952},728.95,716.58,728.99,{"symbol":2830,"time":172,"open":2954,"high":2861,"low":2955,"close":2956},738.91,729.6,734.3,{"symbol":2830,"time":178,"open":2958,"high":2959,"low":2960,"close":2961},735.17,739.95,730.84,733.24,{"symbol":2830,"time":183,"open":2963,"high":2964,"low":2965,"close":2966},733.81,739.63,732.3,733.58,{"symbol":2830,"time":189,"open":2968,"high":2969,"low":2970,"close":2971},747.7,750.18,743.13,744.39,{"symbol":2830,"time":194,"open":2973,"high":2974,"low":2975,"close":2976},747.76,748.23,743.86,746.74,{"symbol":2830,"time":200,"open":2978,"high":2979,"low":2980,"close":2981},751.29,752.15,739.22,740.96,{"symbol":2830,"time":206,"open":2983,"high":2984,"low":2985,"close":2986},754.55,755.44,749.88,750.33,{"symbol":2830,"time":212,"open":2988,"high":2989,"low":2990,"close":2991},751.85,756.68,751.76,754.83,{"symbol":2830,"time":218,"open":2993,"high":2994,"low":2995,"close":2996},740.71,744.44,735.03,741.75,{"symbol":2830,"time":223,"open":2998,"high":2999,"low":3000,"close":3001},728.76,740,724.41,737.76,{"symbol":2830,"time":229,"open":3003,"high":3004,"low":3005,"close":3006},733.39,738.38,725.33,725.43,{"symbol":2830,"time":235,"open":3008,"high":3009,"low":3010,"close":3011},743.63,746.9,722.59,737.05,{"symbol":2830,"time":241,"open":3013,"high":3014,"low":3015,"close":2980},743.36,745.34,738.19,{"symbol":2830,"time":247,"open":3017,"high":3018,"low":3019,"close":3020},752.31,752.82,735.53,737.55,{"symbol":2830,"time":252,"open":3022,"high":3023,"low":3024,"close":3025},752.1,758.31,751.47,757.09,{"symbol":2830,"time":258,"open":3027,"high":3028,"low":3029,"close":2891},758.15,758.8,753.57,{"symbol":2830,"time":264,"open":3031,"high":3032,"low":3033,"close":3034},757.03,760.4,756.75,759.57,{"symbol":2830,"time":269,"open":3036,"high":3037,"low":3038,"close":3039},755.36,760.28,754.69,758.54,{"symbol":2830,"time":275,"open":3041,"high":3042,"low":3038,"close":3043},755.9,758.08,756.48,{"symbol":2830,"time":279,"open":3045,"high":3046,"low":3047,"close":3048},750.25,755.15,749.23,754.6,{"symbol":2830,"time":283,"open":3050,"high":3051,"low":3052,"close":3053},750.88,751.38,748.22,750.46,{"symbol":2830,"time":289,"open":3055,"high":3056,"low":3057,"close":3058},750.01,752.13,748.37,750.59,{"symbol":2830,"time":292,"open":3060,"high":3061,"low":3062,"close":3063},746.24,748.94,744.48,745.64,{"symbol":2830,"time":297,"open":3065,"high":3066,"low":3067,"close":3068},738.64,744.87,737.03,742.72,{"symbol":2830,"time":303,"open":3070,"high":3071,"low":3072,"close":3073},735.71,741.87,733.89,741.25,{"symbol":2830,"time":309,"open":3075,"high":3076,"low":3077,"close":3078},734.78,737.65,731.53,733.73,{"symbol":2830,"time":315,"open":3080,"high":3081,"low":3003,"close":3082},739.83,741.42,738.65,{"symbol":2830,"time":321,"open":3084,"high":3085,"low":3086,"close":3087},741.79,743.46,737.96,739.17,{"symbol":2830,"time":327,"open":3089,"high":3090,"low":3091,"close":3092},743.65,749.53,743.56,748.17,{"symbol":2830,"time":333,"open":3094,"high":3095,"low":3096,"close":3097},738.47,743.91,735.47,742.31,{"symbol":2830,"time":337,"open":3099,"high":3100,"low":3101,"close":2864},736.89,738.84,731.83,{"symbol":2830,"time":340,"open":3103,"high":3104,"low":3103,"close":3105},736.45,740.79,739.3,{"symbol":2830,"time":344,"open":3107,"high":3108,"low":3109,"close":3110},734.93,738.08,734.57,737.62,{"symbol":2830,"time":349,"open":3112,"high":3113,"low":3114,"close":3115},735.05,736.13,729.75,731.58,{"symbol":2830,"time":353,"open":3117,"high":2838,"low":3118,"close":3119},728.16,727.82,733.83,{"symbol":2830,"time":359,"open":3121,"high":3122,"low":3123,"close":3124},721.77,725.04,721.49,723.77,{"symbol":2830,"time":364,"open":3126,"high":3127,"low":3128,"close":3129},720.07,722.12,714.99,718.01,{"symbol":2830,"time":370,"open":3131,"high":3132,"low":3133,"close":3134},721.25,724.87,720.47,720.65,{"symbol":2830,"time":376,"open":3136,"high":3137,"low":3138,"close":3139},714.63,719.79,710.45,718.66,{"symbol":2830,"time":379,"open":3141,"high":3142,"low":3143,"close":3144},711,712.2,708.37,711.58,{"symbol":2830,"time":382,"open":3146,"high":3147,"low":3148,"close":3149},711.82,712.88,709.25,711.69,{"symbol":2830,"time":388,"open":3151,"high":3152,"low":3153,"close":3154},713.17,715.63,712.3,715.17,{"symbol":2830,"time":394,"open":3156,"high":3157,"low":3158,"close":3159},710.75,714.47,709.01,713.94,{"symbol":2830,"time":398,"open":3161,"high":3162,"low":3163,"close":3164},709.5,712.36,702.28,708.45,{"symbol":2830,"time":401,"open":3166,"high":3167,"low":3168,"close":3169},709.15,711.45,708.22,711.21,{"symbol":2830,"time":406,"open":3171,"high":3172,"low":3173,"close":3174},710.28,711.28,702.64,704.08,{"symbol":2830,"time":411,"open":3176,"high":3177,"low":3178,"close":3179},708.78,709.91,706.14,708.72,{"symbol":2830,"time":415,"open":3178,"high":3181,"low":3182,"close":3183},712.39,705.76,710.14,{"symbol":2830,"time":418,"open":3185,"high":3186,"low":3187,"close":3188},701.06,702.78,698.53,701.66,{"symbol":2830,"time":421,"open":3190,"high":3191,"low":3192,"close":3193},695.26,700.28,694.2,699.94,{"symbol":2830,"time":424,"open":3195,"high":3196,"low":3197,"close":3198},687.69,694.58,687.66,694.46,{"symbol":2830,"time":429,"open":3200,"high":3201,"low":3202,"close":3203},677.41,686.3,676.58,686.1,{"symbol":2830,"time":435,"open":3205,"high":3206,"low":3207,"close":3208},681.32,682.03,678.45,679.46,{"symbol":2830,"time":441,"open":3210,"high":3211,"low":3212,"close":3213},674.84,681.16,673.77,679.91,{"symbol":2830,"time":444,"open":3215,"high":3216,"low":3217,"close":3218},676.39,677.08,671.46,676.01,{"symbol":2830,"time":449,"open":3220,"high":3221,"low":3222,"close":3223},656.65,659.61,651.06,659.22,{"symbol":2830,"time":454,"open":3225,"high":3226,"low":3227,"close":3228},655.86,659.72,655.52,658.93,{"symbol":2830,"time":459,"open":3230,"high":3231,"low":3232,"close":3233},646.42,658.2,645.11,655.83,{"symbol":2830,"time":465,"open":3235,"high":3236,"low":3237,"close":3238},653.9,658.52,653,655.24,{"symbol":2830,"time":468,"open":3240,"high":3241,"low":3242,"close":3243},638.94,651.54,637.98,650.34,{"symbol":2830,"time":474,"open":3245,"high":3246,"low":3247,"close":3248},640.11,640.37,629.28,631.97,{"symbol":2830,"time":480,"open":3250,"high":3251,"low":3252,"close":3253},642.5,642.66,633.11,634.09,{"symbol":2830,"time":484,"open":3255,"high":3256,"low":3257,"close":3258},652.06,654.85,644.82,645.09,{"symbol":2830,"time":489,"open":3260,"high":3261,"low":3262,"close":3263},658.67,660.89,654.24,656.82,{"symbol":2830,"time":494,"open":3265,"high":3266,"low":3267,"close":3268},651.32,657.03,649.88,653.18,{"symbol":2830,"time":500,"open":3270,"high":3271,"low":3272,"close":3273},658.07,662.62,653.94,655.38,{"symbol":2830,"time":503,"open":3275,"high":3276,"low":3277,"close":3278},656.51,656.69,644.72,648.57,{"symbol":2830,"time":508,"open":3280,"high":3281,"low":3282,"close":3283},656.97,662.98,655.17,659.8,{"symbol":2830,"time":514,"open":3285,"high":3286,"low":3287,"close":3288},668.36,669.72,661.19,661.43,{"symbol":2830,"time":519,"open":3290,"high":3291,"low":3292,"close":3293},672.39,674.44,669.7,670.79,{"symbol":2830,"time":523,"open":3295,"high":3296,"low":3297,"close":3298},668.38,672.07,667.12,669.03,{"symbol":2830,"time":527,"open":3300,"high":3301,"low":3302,"close":3303},669.27,672.34,661.36,662.29,{"symbol":2830,"time":531,"open":3305,"high":3306,"low":3307,"close":3308},671.16,671.65,665.87,666.06,{"symbol":2830,"time":537,"open":3310,"high":3311,"low":3312,"close":3313},677.58,680.08,673.34,676.33,{"symbol":2830,"time":540,"open":3315,"high":3316,"low":3317,"close":3318},677.72,683.36,674.76,677.18,{"symbol":2830,"time":545,"open":3320,"high":3321,"low":3322,"close":3323},666.39,679.92,662.39,678.27,{"symbol":2830,"time":550,"open":3325,"high":3326,"low":3327,"close":3328},673.41,676.11,669.76,672.38,{"symbol":2830,"time":553,"open":3330,"high":3331,"low":3332,"close":3333},682.08,685.53,675.61,681.31,{"symbol":2830,"time":556,"open":3335,"high":3336,"low":3337,"close":3338},681.63,687.09,679.62,685.13,{"symbol":2830,"time":561,"open":3340,"high":3341,"low":3342,"close":3343},675.06,682.61,669.66,680.33,{"symbol":2830,"time":566,"open":3345,"high":3346,"low":3347,"close":3348},678.7,688.62,678.02,686.38,{"symbol":2830,"time":570,"open":3350,"high":3351,"low":3352,"close":3353},683.09,686.86,681.64,685.99,{"symbol":2830,"time":575,"open":3355,"high":3356,"low":3357,"close":3358},693.28,693.3,684.35,689.3,{"symbol":2830,"time":580,"open":3360,"high":3361,"low":3362,"close":3363},690.18,693.68,690.1,693.15,{"symbol":2830,"time":586,"open":3365,"high":3366,"low":3367,"close":3368},681.9,688.35,680,687.35,{"symbol":2830,"time":590,"open":3370,"high":3371,"low":3372,"close":3373},687.83,690,680.37,682.39,{"symbol":2830,"time":595,"open":3375,"high":3376,"low":3377,"close":3378},682.32,690.06,681.73,689.43,{"symbol":2830,"time":600,"open":3380,"high":3381,"low":3382,"close":3383},683.84,686.18,681.55,684.48,{"symbol":2830,"time":606,"open":3385,"high":3386,"low":3387,"close":3388},684.02,689.15,682.83,686.29,{"symbol":2830,"time":612,"open":3390,"high":3391,"low":3392,"close":3393},680.14,684.94,675.78,682.85,{"symbol":2830,"time":618,"open":3395,"high":3396,"low":3397,"close":3398},681.69,686.28,677.52,681.75,{"symbol":2830,"time":622,"open":3400,"high":3401,"low":3372,"close":3402},694.24,695.35,681.27,{"symbol":2830,"time":627,"open":3404,"high":3405,"low":3406,"close":3407},696.39,697.14,689.18,691.96,{"symbol":2830,"time":632,"open":3409,"high":3410,"low":3411,"close":3412},694.95,696.54,691.66,692.12,{"symbol":2830,"time":638,"open":3414,"high":3415,"low":3416,"close":3417},689.42,695.87,688.34,693.95,{"symbol":2830,"time":643,"open":3419,"high":3420,"low":3421,"close":3422},681.46,692.31,680.85,690.62,{"symbol":2830,"time":648,"open":3424,"high":3425,"low":3426,"close":3427},680.94,683.69,675.79,677.62,{"symbol":2830,"time":654,"open":3429,"high":3430,"low":3431,"close":3432},690.35,691.45,681.76,686.19,{"symbol":2830,"time":659,"open":3434,"high":3435,"low":3436,"close":3437},696.21,696.96,684.03,689.53,{"symbol":2830,"time":665,"open":3439,"high":3440,"low":3414,"close":3441},689.58,696.93,695.41,{"symbol":2830,"time":671,"open":3443,"high":3444,"low":3445,"close":3446},691.79,694.21,687.12,691.97,{"symbol":2830,"time":677,"open":3404,"high":3448,"low":3449,"close":3450},697.06,684.83,694.04,{"symbol":2830,"time":682,"open":3452,"high":3453,"low":3454,"close":3455},697.05,697.84,693.94,695.42,{"symbol":2830,"time":688,"open":3457,"high":3458,"low":3459,"close":3460},694.18,696.53,693.57,695.49,{"symbol":2830,"time":694,"open":3462,"high":3463,"low":3464,"close":3465},690.49,694.13,689.92,692.73,{"symbol":2830,"time":700,"open":3467,"high":3468,"low":3469,"close":3470},688.15,690.96,687.16,689.23,{"symbol":2830,"time":706,"open":3472,"high":3473,"low":3474,"close":3475},689.85,691.13,686.92,688.98,{"symbol":2830,"time":711,"open":3477,"high":3478,"low":3479,"close":3480},679.65,688.74,678.13,685.4,{"symbol":2830,"time":716,"open":3482,"high":3483,"low":3484,"close":3310},681.49,684.77,676.57,{"symbol":2830,"time":722,"open":3486,"high":3487,"low":3362,"close":3411},693.66,694.25,{"symbol":2830,"time":728,"open":3489,"high":3490,"low":3491,"close":3492},694.57,695.45,691.25,692.24,{"symbol":2830,"time":733,"open":3494,"high":3495,"low":3496,"close":3497},691,691.72,686.04,690.36,{"symbol":2830,"time":738,"open":3460,"high":3499,"low":3500,"close":3501},696.09,691.35,693.77,{"symbol":2830,"time":744,"open":3503,"high":3499,"low":3504,"close":3505},690.68,690.63,695.16,{"symbol":2830,"time":750,"open":3504,"high":3507,"low":3406,"close":3508},695.31,694.07,{"symbol":2830,"time":756,"open":3510,"high":3422,"low":3511,"close":3512},688.82,687.49,689.51,{"symbol":2830,"time":762,"open":3514,"high":3515,"low":3516,"close":3439},692.19,693.96,689.32,{"symbol":2830,"time":768,"open":3518,"high":3519,"low":3520,"close":3521},687.93,692.32,687.78,691.81,{"symbol":2830,"time":774,"open":3523,"high":3378,"low":3348,"close":3524},686.54,687.72,{"symbol":2830,"time":780,"open":3526,"high":3527,"low":3528,"close":3529},685.71,686.87,679.82,683.17,{"symbol":2830,"time":786,"open":3531,"high":3532,"low":3533,"close":3534},687.14,687.36,681.71,681.92,{"symbol":2830,"time":791,"open":3536,"high":3537,"low":3538,"close":3539},687.45,688.56,686.58,687.01,{"symbol":2830,"time":797,"open":3541,"high":3542,"low":3543,"close":3544},687.54,689.2,686.07,687.85,{"symbol":2830,"time":801,"open":3546,"high":3411,"low":3547,"close":3548},690.64,689.27,690.31,{"symbol":2830,"time":806,"open":3550,"high":3551,"low":3552,"close":3553},687.95,690.83,687.8,690.38,{"symbol":2830,"time":812,"open":3555,"high":3556,"low":3557,"close":3558},683.92,688.2,683.87,687.96,{"symbol":2830,"time":818,"open":3560,"high":3561,"low":3562,"close":3449},683.94,685.36,680.59,{"symbol":2830,"time":823,"open":3564,"high":3565,"low":3566,"close":3562},676.59,681.09,676.47,{"symbol":2830,"time":829,"open":3568,"high":3569,"low":3570,"close":3566},677.6,680.74,674.9,{"symbol":2830,"time":835,"open":3572,"high":3573,"low":3574,"close":3575},679.89,680.44,671.2,671.4,{"symbol":2830,"time":841,"open":3577,"high":3578,"low":3579,"close":3580},679.23,681.08,674.98,678.87,{"symbol":2830,"time":845,"open":3582,"high":3583,"low":3584,"close":3585},685.74,685.76,679.25,680.73,{"symbol":2830,"time":849,"open":3587,"high":3588,"low":3589,"close":3431},688.17,688.88,679.17,{"symbol":2830,"time":854,"open":3591,"high":3592,"low":3593,"close":3594},685.14,689.25,682.17,689.17,{"symbol":2830,"time":859,"open":3596,"high":3597,"low":3333,"close":3598},682.56,688.97,687.57,{"symbol":2830,"time":863,"open":3600,"high":3601,"low":3602,"close":3603},683.15,685.39,682.59,683.04,{"symbol":2830,"time":869,"open":3605,"high":3606,"low":3607,"close":3608},686.59,686.64,681.57,683.63,{"symbol":2830,"time":874,"open":3610,"high":3611,"low":3612,"close":3613},685.47,688.39,684.58,685.69,{"symbol":2830,"time":880,"open":3615,"high":3616,"low":3617,"close":3618},685.3,685.37,681.34,684.39,{"symbol":2830,"time":884,"open":3620,"high":3621,"low":3622,"close":3623},680.57,684.91,679.69,683.89,{"symbol":2830,"time":888,"open":3534,"high":3625,"low":3626,"close":3627},683.82,679.33,681.53,{"symbol":2830,"time":893,"open":3629,"high":3630,"low":3631,"close":3632},678.81,682.99,678.74,680.27,{"symbol":2830,"time":899,"open":3634,"high":3635,"low":3636,"close":3637},680.86,683.67,680.5,683.39,{"symbol":2830,"time":903,"open":3639,"high":3640,"low":3641,"close":3642},677.63,681.7,676.72,679.68,{"symbol":2830,"time":907,"open":3644,"high":3645,"low":3646,"close":3647},668.63,676.21,664.48,675.02,{"symbol":2830,"time":911,"open":3649,"high":3650,"low":3651,"close":3652},662.69,670.06,661.59,668.73,{"symbol":2830,"time":914,"open":3654,"high":3655,"low":3656,"close":3657},655.05,664.55,650.85,659.03,{"symbol":2830,"time":917,"open":3659,"high":3660,"low":3661,"close":3662},672.91,675.56,651.89,652.53,{"symbol":2830,"time":920,"open":3664,"high":3665,"low":3666,"close":3667},660.78,667.34,658.75,662.63,{"symbol":2830,"time":925,"open":3669,"high":3670,"low":3225,"close":3671},662.1,665.12,660.08,{"symbol":2830,"time":930,"open":3292,"high":3673,"low":3674,"close":3675},673.71,662.17,665.67,{"symbol":2830,"time":934,"open":3677,"high":3678,"low":3679,"close":3680},665.38,675.66,663.27,671.93,{"symbol":2830,"time":940,"open":3636,"high":3634,"low":3682,"close":3683},670.52,672.04,{"symbol":2830,"time":945,"open":3685,"high":3686,"low":3687,"close":3688},684.79,684.96,680.95,683.38,{"symbol":2830,"time":950,"open":3690,"high":3691,"low":3692,"close":3693},679.95,683.57,678.73,683,{"symbol":2830,"time":954,"open":3695,"high":3696,"low":3697,"close":3698},677.24,682.18,675.03,681.44,{"symbol":2830,"time":957,"open":3700,"high":3701,"low":3702,"close":3703},667.91,671.08,661.21,670.97,{"symbol":2830,"time":962,"open":3566,"high":3705,"low":3706,"close":3707},677.38,668.72,670.31,{"symbol":2830,"time":965,"open":3579,"high":3634,"low":3709,"close":3310},674.17,{"symbol":2830,"time":969,"open":3326,"high":3711,"low":3712,"close":3713},679.96,674.58,675.24,{"symbol":2830,"time":975,"open":3715,"high":3716,"low":3717,"close":3718},685.67,685.8,679.94,683.34,{"symbol":2830,"time":980,"open":3720,"high":3721,"low":3722,"close":3723},685.04,685.08,679.24,682.06,{"symbol":2830,"time":986,"open":3725,"high":3726,"low":3727,"close":3727},683.9,685.94,679.83,{"symbol":2830,"time":990,"open":3729,"high":3730,"low":3731,"close":3732},688.72,689.7,682.87,687.39,{"symbol":2830,"time":993,"open":3734,"high":3735,"low":3449,"close":3736},687.05,688.91,687.06,{"symbol":2830,"time":997,"open":3738,"high":3739,"low":3740,"close":3741},682.73,685.54,682.12,685.24,{"symbol":2830,"time":1003,"open":3743,"high":3744,"low":3745,"close":3746},676.46,678.47,675.65,677.25,{"symbol":2830,"time":1008,"open":3748,"high":3749,"low":3750,"close":3751},668.12,672.71,667.8,671.76,{"symbol":2830,"time":1014,"open":3753,"high":3753,"low":3754,"close":3750},672,663.3,{"symbol":2830,"time":1020,"open":3756,"high":3757,"low":3758,"close":3759},671.44,672.99,669.98,671.29,{"symbol":2830,"time":1025,"open":3761,"high":3762,"low":3763,"close":3764},667.32,672.21,667.27,671.3,{"symbol":2830,"time":1031,"open":3766,"high":3767,"low":3768,"close":3769},659.5,665.76,658.14,664.39,{"symbol":2830,"time":1036,"open":3771,"high":3772,"low":3773,"close":3774},666.82,668.71,657.11,660.64,{"symbol":2830,"time":1042,"open":3771,"high":3776,"low":3228,"close":3777},670.23,665.17,{"symbol":2830,"time":1046,"open":3779,"high":3780,"low":3781,"close":3782},657.17,665.83,653.17,662.23,{"symbol":2830,"time":1052,"open":3784,"high":3785,"low":3786,"close":3787},660.65,665.13,659.77,663.04,{"symbol":2830,"time":1054,"open":3789,"high":3790,"low":3791,"close":3792},672.13,673.95,652.84,653.02,{"symbol":2830,"time":1057,"open":3794,"high":3795,"low":3796,"close":3305},673.53,673.94,669.21,{"symbol":2830,"time":1059,"open":3798,"high":3799,"low":3800,"close":3801},670.25,673.21,669.42,673.11,{"symbol":2830,"time":1063,"open":3803,"high":3757,"low":3804,"close":3805},672.54,667.67,669.12,{"symbol":2830,"time":1069,"open":3807,"high":3808,"low":3809,"close":3810},671.62,672.51,669.46,671.61,{"symbol":2830,"time":1072,"open":3812,"high":3813,"low":3814,"close":3796},669.99,672.68,668.16,{"symbol":2830,"time":1075,"open":3816,"high":3817,"low":3818,"close":3819},670.45,670.57,666.78,669.22,{"symbol":2830,"time":1080,"open":3821,"high":3822,"low":3823,"close":3824},663.17,669.37,663.06,668.45,{"symbol":2830,"time":1084,"open":3826,"high":3827,"low":3828,"close":3829},662.93,666.65,661.61,666.18,{"symbol":2830,"time":1086,"open":3831,"high":3832,"low":3833,"close":3834},664.36,665.28,661.86,663.68,{"symbol":2830,"time":1092,"open":3836,"high":3837,"low":3838,"close":3839},659.51,662.37,657.88,661.82,{"symbol":2830,"time":1095,"open":3841,"high":3842,"low":3843,"close":3844},657.94,659.41,654.41,658.05,{"symbol":2830,"time":1100,"open":3846,"high":3847,"low":3848,"close":3849},664.51,664.61,659.67,661.1,{"symbol":2830,"time":1104,"open":3851,"high":3665,"low":3852,"close":3853},666.72,661.98,663.21,{"symbol":2830,"time":1106,"open":3855,"high":3856,"low":3674,"close":3857},662.2,667.29,666.84,{"symbol":2830,"time":1110,"open":3859,"high":3655,"low":3860,"close":3861},662.33,660.37,663.7,{"symbol":2830,"time":1113,"open":3863,"high":3864,"low":3865,"close":3866},661.89,664.89,660.27,662.26,{"symbol":2830,"time":1116,"open":3868,"high":3869,"low":3870,"close":3871},660.01,661.72,654.3,659.18,{"symbol":2830,"time":1118,"open":3873,"high":3874,"low":3875,"close":3876},661.47,661.78,659.21,660,{"symbol":2830,"time":1120,"open":3878,"high":3879,"low":3880,"close":3881},659.64,661.04,659.34,660.91,{"symbol":2830,"time":1124,"open":3883,"high":3884,"low":3885,"close":3886},657.6,659.11,656.9,657.41,{"symbol":2830,"time":1126,"open":3888,"high":3889,"low":3890,"close":3891},654.18,658.33,653.59,657.63,{"symbol":2830,"time":1131,"open":3893,"high":3894,"low":3895,"close":3896},653.62,654.55,650.63,652.21,{"symbol":2830,"time":1134,"open":3898,"high":3899,"low":3900,"close":3901},648.97,650.86,647.22,650.33,{"symbol":2830,"time":1140,"open":3903,"high":3904,"low":3905,"close":3906},648.62,649.84,647.23,648.83,{"symbol":2830,"time":1145,"open":3908,"high":3896,"low":3909,"close":3910},651.48,643.33,647.24,{"symbol":2830,"time":1151,"open":3912,"high":3913,"low":3914,"close":3915},644.42,649.15,643.51,649.12,{"symbol":2830,"time":1154,"open":3917,"high":3918,"low":3919,"close":3920},642.67,644.21,640.46,643.74,{"symbol":2830,"time":1158,"open":3922,"high":3923,"low":3924,"close":3925},637.5,640.49,634.92,640.27,{"symbol":2830,"time":1161,"open":3927,"high":3928,"low":3929,"close":3930},647.47,647.84,643.14,645.05,{"symbol":2830,"time":1163,"open":3910,"high":3932,"low":3933,"close":3934},649.48,645.34,648.92,{"symbol":2830,"time":1165,"open":3936,"high":3937,"low":3912,"close":3938},644.57,647.37,646.63,{"symbol":2830,"time":1169,"open":3940,"high":3941,"low":3942,"close":3943},642.2,645.51,641.57,645.16,{"symbol":2830,"time":1175,"open":3945,"high":3946,"low":3947,"close":3948},644.04,645.29,642.35,642.47,{"symbol":2830,"time":1179,"open":3950,"high":3951,"low":3952,"close":3953},637.76,646.5,637.25,645.31,{"symbol":2830,"time":1183,"open":3955,"high":3956,"low":3957,"close":3958},636.28,637.97,633.81,635.55,{"symbol":2830,"time":1188,"open":3960,"high":3961,"low":3962,"close":3963},639.4,639.66,632.95,638.11,{"symbol":2830,"time":1193,"open":3965,"high":3966,"low":3967,"close":3968},643.12,644.11,638.48,639.81,{"symbol":2830,"time":1199,"open":3970,"high":3971,"low":3972,"close":3973},642.86,644,642.18,643.3,{"symbol":2830,"time":1203,"open":3975,"high":3976,"low":3977,"close":3978},645.99,646.09,642.52,643.44,{"symbol":2830,"time":1207,"open":3980,"high":3981,"low":3982,"close":3983},642.79,645.62,642.34,644.95,{"symbol":2830,"time":1210,"open":3985,"high":3986,"low":3987,"close":3988},644.91,646.19,642.68,644.89,{"symbol":2830,"time":1213,"open":3990,"high":3991,"low":3992,"close":3993},638.29,642.85,636.79,642.69,{"symbol":2830,"time":1218,"open":3995,"high":3996,"low":3997,"close":3998},637.46,638.95,634.66,635.92,{"symbol":2830,"time":1224,"open":4000,"high":4001,"low":4002,"close":4003},634.06,637.65,633.74,637.18,{"symbol":2830,"time":1229,"open":4005,"high":4006,"low":4007,"close":4008},636.24,636.98,629.11,632.25,{"symbol":2830,"time":1232,"open":4010,"high":4011,"low":4012,"close":4013},629.05,633.44,628.13,632.78,{"symbol":2830,"time":1234,"open":4015,"high":4016,"low":4017,"close":4018},631.79,632.61,627.04,627.97,{"symbol":2830,"time":1237,"open":4020,"high":4021,"low":4022,"close":4023},625.67,631.22,625.58,631.17,{"symbol":2830,"time":1243,"open":4025,"high":4026,"low":4027,"close":4028},626.3,626.34,619.29,621.72,{"symbol":2830,"time":1246,"open":4030,"high":4031,"low":4032,"close":4033},639.46,639.85,630.77,632.08,{"symbol":2830,"time":1248,"open":3998,"high":4035,"low":4036,"close":4037},637.68,631.54,634.46,{"symbol":2830,"time":1251,"open":4039,"high":4040,"low":4041,"close":4042},638.35,638.67,634.34,635.26,{"symbol":2830,"time":1254,"open":4044,"high":4045,"low":4046,"close":4047},637.48,638.04,635.54,636.94,{"symbol":2830,"time":1256,"open":4049,"high":4050,"low":4051,"close":4052},635.09,637.58,634.84,637.1,{"symbol":2830,"time":1260,"open":4054,"high":4055,"low":4056,"close":4057},634.6,636.15,633.99,634.42,{"symbol":2830,"time":1262,"open":4059,"high":4060,"low":4061,"close":4060},631.55,634.21,629.73,{"symbol":2830,"time":1264,"open":4063,"high":4061,"low":4064,"close":4065},629.1,626.19,628.86,{"symbol":2830,"time":1268,"open":4067,"high":4036,"low":4068,"close":4067},628.77,628.34,{"symbol":2830,"time":1272,"open":4070,"high":4071,"low":4072,"close":4073},629.3,629.47,626.46,627.58,{"symbol":2830,"time":1275,"open":4075,"high":4076,"low":4077,"close":4078},624.4,628.4,624.18,628.04,{"symbol":2830,"time":1278,"open":4080,"high":4081,"low":4082,"close":4083},623.74,624.73,618.05,624.22,{"symbol":2830,"time":1282,"open":4085,"high":4086,"low":4087,"close":4088},627.52,627.86,622.06,622.14,{"symbol":2830,"time":1285,"open":4090,"high":4091,"low":4092,"close":4093},623.16,625.16,621.8,624.81,{"symbol":2830,"time":1289,"open":4095,"high":4096,"low":4097,"close":4098},622.74,624.86,621.53,623.62,{"symbol":2830,"time":1292,"open":4100,"high":4101,"low":4102,"close":4103},624.2,626.87,623.01,625.82,{"symbol":2830,"time":1294,"open":4105,"high":4106,"low":4107,"close":4108},622.77,624.72,620.91,624.06,[4110,4115,4119,4122,4125,4128,4131,4133,4135,4137,4139,4141,4143,4145,4147,4149,4151,4152,4153,4155,4157,4159,4161,4163,4164,4166,4167,4169,4171,4173,4175,4177,4179,4181,4183,4185,4187,4189,4191,4193,4195,4197,4199,4201,4203,4205,4207,4209,4211,4213,4215,4217,4219,4221,4223,4225,4227],{"time":50,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4113,"datetime":4114},"False","BEARISH","RSI","2026-07-27 00:00:00",{"time":62,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4117,"datetime":4118},"BULLISH","BollingerBands","2026-07-23 00:00:00",{"time":86,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4120,"datetime":4121},"CCI","2026-07-17 00:00:00",{"time":113,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4123,"datetime":4124},"ADX","2026-07-10 00:00:00",{"time":124,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4126,"datetime":4127},"MACD","2026-07-08 00:00:00",{"time":200,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4129,"datetime":4130},"MA","2026-06-17 00:00:00",{"time":235,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4120,"datetime":4132},"2026-06-09 00:00:00",{"time":283,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4126,"datetime":4134},"2026-05-27 00:00:00",{"time":289,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4129,"datetime":4136},"2026-05-26 00:00:00",{"time":333,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4126,"datetime":4138},"2026-05-13 00:00:00",{"time":344,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4126,"datetime":4140},"2026-05-08 00:00:00",{"time":359,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4120,"datetime":4142},"2026-05-05 00:00:00",{"time":379,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4126,"datetime":4144},"2026-04-29 00:00:00",{"time":382,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4129,"datetime":4146},"2026-04-28 00:00:00",{"time":411,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4113,"datetime":4148},"2026-04-20 00:00:00",{"time":444,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4123,"datetime":4150},"2026-04-08 00:00:00",{"time":444,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4117,"datetime":4150},{"time":444,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4120,"datetime":4150},{"time":449,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4123,"datetime":4154},"2026-04-07 00:00:00",{"time":465,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4123,"datetime":4156},"2026-04-01 00:00:00",{"time":500,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4126,"datetime":4158},"2026-03-23 00:00:00",{"time":682,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4123,"datetime":4160},"2026-01-28 00:00:00",{"time":711,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4117,"datetime":4162},"2026-01-21 00:00:00",{"time":711,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4129,"datetime":4162},{"time":733,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4120,"datetime":4165},"2026-01-14 00:00:00",{"time":733,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4126,"datetime":4165},{"time":762,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4129,"datetime":4168},"2026-01-07 00:00:00",{"time":768,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4126,"datetime":4170},"2026-01-06 00:00:00",{"time":780,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4123,"datetime":4172},"2026-01-02 00:00:00",{"time":786,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4123,"datetime":4174},"2025-12-31 00:00:00",{"time":791,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4126,"datetime":4176},"2025-12-30 00:00:00",{"time":845,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4117,"datetime":4178},"2025-12-15 00:00:00",{"time":849,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4120,"datetime":4180},"2025-12-12 00:00:00",{"time":859,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4123,"datetime":4182},"2025-12-10 00:00:00",{"time":863,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4126,"datetime":4184},"2025-12-09 00:00:00",{"time":930,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4129,"datetime":4186},"2025-11-17 00:00:00",{"time":934,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4117,"datetime":4188},"2025-11-14 00:00:00",{"time":945,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4113,"datetime":4190},"2025-11-12 00:00:00",{"time":950,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4120,"datetime":4192},"2025-11-11 00:00:00",{"time":986,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4123,"datetime":4194},"2025-10-30 00:00:00",{"time":993,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4126,"datetime":4196},"2025-10-28 00:00:00",{"time":997,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4129,"datetime":4198},"2025-10-27 00:00:00",{"time":1020,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4123,"datetime":4200},"2025-10-21 00:00:00",{"time":1025,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4113,"datetime":4202},"2025-10-20 00:00:00",{"time":1046,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4117,"datetime":4204},"2025-10-14 00:00:00",{"time":1052,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4120,"datetime":4206},"2025-10-13 00:00:00",{"time":1054,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4126,"datetime":4208},"2025-10-10 00:00:00",{"time":1059,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4126,"datetime":4210},"2025-10-08 00:00:00",{"time":1080,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4126,"datetime":4212},"2025-10-01 00:00:00",{"time":1116,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4129,"datetime":4214},"2025-09-17 00:00:00",{"time":1118,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4117,"datetime":4216},"2025-09-16 00:00:00",{"time":1154,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4113,"datetime":4218},"2025-09-03 00:00:00",{"time":1158,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4123,"datetime":4220},"2025-09-02 00:00:00",{"time":1163,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4120,"datetime":4222},"2025-08-28 00:00:00",{"time":1179,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4126,"datetime":4224},"2025-08-22 00:00:00",{"time":1183,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4116,"trading_system":4113,"datetime":4226},"2025-08-21 00:00:00",{"time":1237,"symbol":5,"current_signal":4111,"signal_change":23,"signal_type":4112,"trading_system":4126,"datetime":4228},"2025-08-04 00:00:00",[],[],null,1785643004355]