[{"data":1,"prerenderedAt":5092},["ShallowReactive",2],{"company-overview-ECHO":3},{"company_profile":4,"ohlc":15,"spy":3642,"trading_signals":4918,"company_actions":5041,"filings_8k":5042,"report_history":5091,"insider_summary":5091,"filings_summary":5091,"financials_summary":5091,"institutional_summary":5091,"seo_links":5091},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"ECHO","EchoStar Corporation","NASDAQ","XNGS","Communication Services","Telecom Services",12100,"https://www.echostar.com","\"EchoStar Corporation is an American telecommunications and technology company headquartered in Englewood, Colorado. It operates as a fully integrated provider of communications and content delivery solutions, focusing on satellite, wireless, and video services for consumer, enterprise, operator, and government markets worldwide. EchoStar’s business today is organized around three core areas: pay television through DISH TV and Sling TV; retail wireless services delivered primarily via the Boost Mobile brand; and broadband and satellite services anchored by Hughes and HughesNet.","",[16,22,28,33,38,42,48,54,60,65,71,77,83,89,95,100,106,111,117,123,129,135,140,146,152,157,163,168,174,179,184,189,195,201,207,212,217,223,229,234,240,246,252,258,264,269,275,281,287,292,298,304,310,315,321,327,333,338,344,349,355,361,367,373,379,385,391,397,403,409,415,421,427,433,439,445,451,457,463,469,475,481,486,492,498,504,510,516,521,527,532,538,544,549,555,561,567,573,579,585,591,596,601,607,613,619,624,630,634,639,645,651,657,661,667,673,678,684,689,695,701,707,712,718,724,730,736,742,748,754,760,766,772,778,784,789,795,801,807,811,817,822,828,834,840,845,851,856,862,868,874,880,884,889,893,898,903,908,914,919,925,931,936,941,946,952,955,959,964,970,974,979,984,989,994,1000,1005,1011,1017,1021,1027,1033,1038,1043,1049,1054,1060,1066,1071,1077,1083,1088,1094,1100,1106,1111,1115,1120,1126,1132,1138,1144,1150,1156,1162,1168,1174,1180,1186,1192,1198,1204,1210,1216,1222,1228,1234,1240,1246,1251,1256,1262,1268,1273,1279,1285,1290,1294,1300,1304,1310,1316,1322,1328,1333,1336,1341,1347,1353,1359,1365,1370,1375,1381,1386,1391,1397,1402,1406,1411,1416,1422,1428,1434,1440,1446,1451,1456,1461,1466,1472,1478,1484,1490,1495,1501,1507,1513,1519,1525,1531,1537,1543,1549,1555,1560,1566,1572,1576,1579,1584,1589,1594,1600,1605,1611,1617,1623,1629,1634,1640,1645,1651,1653,1658,1663,1668,1673,1678,1683,1688,1694,1700,1706,1710,1714,1718,1723,1729,1735,1741,1747,1753,1759,1764,1770,1774,1780,1786,1792,1798,1804,1809,1815,1821,1827,1833,1839,1845,1851,1857,1862,1868,1874,1880,1886,1891,1897,1903,1909,1915,1920,1925,1931,1937,1943,1948,1953,1958,1963,1969,1975,1980,1985,1991,1996,2002,2007,2009,2013,2018,2022,2026,2031,2036,2040,2045,2050,2054,2059,2065,2069,2073,2077,2081,2086,2092,2098,2104,2110,2115,2120,2126,2132,2134,2137,2143,2149,2155,2160,2165,2171,2177,2182,2188,2191,2196,2200,2204,2209,2214,2218,2223,2226,2231,2235,2239,2242,2248,2252,2258,2261,2265,2269,2273,2277,2279,2284,2288,2291,2297,2303,2306,2310,2313,2316,2319,2324,2329,2335,2339,2342,2345,2347,2352,2356,2359,2364,2367,2370,2373,2375,2379,2384,2390,2395,2400,2405,2410,2413,2417,2421,2424,2427,2430,2434,2439,2442,2445,2448,2451,2455,2458,2463,2468,2473,2477,2481,2484,2487,2491,2496,2500,2504,2507,2511,2515,2518,2523,2527,2531,2534,2537,2541,2545,2547,2550,2554,2557,2561,2565,2568,2570,2572,2574,2579,2583,2587,2593,2595,2598,2601,2603,2607,2611,2616,2622,2626,2630,2636,2638,2643,2648,2653,2658,2662,2668,2673,2679,2685,2691,2696,2701,2707,2711,2716,2721,2726,2730,2735,2738,2744,2749,2753,2759,2764,2768,2772,2777,2782,2786,2791,2795,2800,2804,2810,2813,2816,2821,2824,2829,2833,2837,2841,2844,2848,2851,2855,2859,2864,2869,2873,2877,2883,2888,2892,2898,2903,2907,2910,2914,2918,2922,2925,2929,2933,2935,2940,2945,2948,2952,2955,2959,2962,2967,2970,2974,2977,2979,2984,2988,2992,2997,3003,3005,3008,3011,3015,3020,3024,3029,3034,3040,3046,3051,3056,3062,3066,3071,3076,3081,3086,3091,3096,3102,3107,3112,3116,3121,3126,3129,3134,3137,3141,3146,3151,3156,3161,3167,3169,3173,3178,3181,3186,3190,3196,3200,3206,3209,3215,3220,3224,3229,3234,3239,3245,3250,3254,3257,3262,3266,3269,3274,3278,3280,3282,3285,3289,3292,3295,3297,3301,3303,3307,3309,3313,3316,3322,3327,3330,3333,3337,3341,3345,3350,3354,3359,3363,3367,3371,3375,3379,3383,3386,3391,3396,3399,3402,3404,3406,3409,3412,3415,3420,3424,3427,3432,3436,3441,3447,3452,3458,3464,3470,3475,3481,3485,3489,3495,3498,3503,3509,3514,3519,3523,3528,3532,3535,3540,3542,3547,3549,3551,3553,3556,3559,3562,3564,3567,3570,3573,3577,3580,3583,3588,3590,3595,3598,3601,3606,3609,3612,3616,3618,3621,3624,3628,3633,3635,3637,3640],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-09-18",93.44,94.44,91.5,93.46,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-09-17",94.92,95.55,93.89,94.08,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":21},"2026-09-16",91.92,95.11,91.69,{"symbol":5,"time":34,"open":35,"high":35,"low":36,"close":37},"2026-09-15",94.28,92.02,92.1,{"symbol":5,"time":39,"open":40,"high":41,"low":36,"close":26},"2026-09-14",92.81,95.7,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-11",92.71,93.52,91.63,93.14,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-09-10",89.95,93.41,89.13,91.85,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-09-09",93,93.42,90.4,91.32,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":57},"2026-09-08",93.6,94.86,91.18,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-04",89.45,90.23,88.64,89.8,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-03",87.51,90.07,87.03,89.79,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-02",86.74,87.72,85.74,86.69,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-01",85.54,87,85.28,86.04,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-08-31",86.63,87.57,85.8,86.44,{"symbol":5,"time":96,"open":91,"high":97,"low":98,"close":99},"2026-08-28",87.65,84.81,86.84,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-08-27",85.75,86.99,84.61,86.47,{"symbol":5,"time":107,"open":93,"high":108,"low":109,"close":110},"2026-08-26",86.41,84.26,85.61,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-08-25",86.25,87.21,85.12,86.52,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-08-24",86,87.19,84.71,85.32,{"symbol":5,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-08-21",87.75,88,86.08,86.81,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-08-20",88.04,88.05,85.11,86.92,{"symbol":5,"time":136,"open":137,"high":137,"low":138,"close":139},"2026-08-19",91.35,87.79,88.44,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-18",90.48,91.97,89.62,90,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-17",92.41,94.95,91.73,92.51,{"symbol":5,"time":153,"open":154,"high":56,"low":155,"close":156},"2026-08-14",91.96,90.88,91.89,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-13",91.07,93.35,91.01,91.68,{"symbol":5,"time":164,"open":165,"high":62,"low":166,"close":167},"2026-08-12",89.43,88.33,92.5,{"symbol":5,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-08-11",89.28,90.68,87.71,87.98,{"symbol":5,"time":175,"open":176,"high":177,"low":131,"close":178},"2026-08-10",90.45,91.57,89.15,{"symbol":5,"time":180,"open":181,"high":159,"low":182,"close":183},"2026-08-07",87.25,87.07,90.04,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":75},"2026-08-06",86.73,90.64,86.22,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-05",89.65,89.94,84.77,87.73,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-04",87.56,91.86,85.87,91.6,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-03",83.58,88.32,83.01,85.63,{"symbol":5,"time":208,"open":209,"high":209,"low":210,"close":211},"2026-07-31",86.98,83.75,84.09,{"symbol":5,"time":213,"open":214,"high":75,"low":215,"close":216},"2026-07-30",85.15,83.99,86.13,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-07-29",86.26,88.22,82.48,83.89,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-07-28",84.46,86.05,82.89,85.93,{"symbol":5,"time":230,"open":231,"high":232,"low":233,"close":82},"2026-07-27",87.13,88.67,85.82,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-24",90.86,90.9,86.93,87.88,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-07-23",90.27,92.36,89.22,91.51,{"symbol":5,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-07-22",95.07,95.54,91.81,92.28,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-07-21",92.06,96.03,91.17,94.76,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-07-20",91.7,92.73,89.37,90.33,{"symbol":5,"time":265,"open":266,"high":267,"low":178,"close":268},"2026-07-17",90.79,93.43,92,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-07-16",95.92,96.11,90.49,91.54,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-07-15",94.18,96.92,92.33,96.57,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-07-14",93.78,96.42,93.53,94.5,{"symbol":5,"time":288,"open":289,"high":290,"low":30,"close":291},"2026-07-13",94.56,94.88,92.9,{"symbol":5,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-07-10",97.71,98.21,95.35,96,{"symbol":5,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-07-09",96.2,98.99,95.8,97.96,{"symbol":5,"time":305,"open":306,"high":307,"low":308,"close":309},"2026-07-08",97.55,100.51,95.39,96.28,{"symbol":5,"time":311,"open":307,"high":312,"low":313,"close":314},"2026-07-07",101.68,97.3,97.91,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-07-06",102.27,104.74,96.72,98.29,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-07-02",101.05,103.68,100,101.5,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":332},"2026-07-01",100.94,102.86,98.62,100.88,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":326},"2026-06-30",97.98,102.78,97.53,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-06-29",100.15,102.68,99.22,100.84,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":313},"2026-06-26",94.9,100.2,94.62,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-06-25",100.28,100.72,94.78,97.19,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-24",101.16,102.31,98.25,99.86,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":366},"2026-06-23",103.41,105.38,100.32,103.92,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":372},"2026-06-22",105.4,108.74,104.04,106.4,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-06-18",109.78,110.64,104.14,109.17,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-06-17",120,124.2,110.58,111.7,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-06-16",118.87,124.14,114.18,120.97,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-06-15",117.33,118.88,108.9,117.87,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-06-12",131.13,131.22,106.56,114.08,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-06-11",117.73,128.46,115.52,128.13,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-06-10",118,118.18,113.45,115.24,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-06-09",118.28,121.47,113.29,116.77,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-06-08",118.29,118.66,109.7,116.62,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-06-05",121,121.85,113.5,116.28,{"symbol":5,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-06-04",119.5,126.57,117.75,124.64,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-06-03",122.35,125.03,120.17,120.92,{"symbol":5,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-06-02",126.9,128.85,122.5,123.55,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-01",128.38,129.88,123.57,127.42,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-05-29",126.26,129.38,121.26,129.19,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-05-28",121.81,131.77,119.55,131.07,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-05-27",123.1,128,121.3,122.46,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-05-26",129.46,131.49,120.9,123.12,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":382},"2026-05-22",130.31,130.46,122.73,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-05-21",139.69,141.58,128.1,128.44,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-05-20",137.92,142.73,132.9,141.8,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-05-19",134.5,137.98,132,136.52,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-05-18",146.75,147.25,135.11,136.45,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-05-15",133.94,139,132.5,137.23,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":508},"2026-05-14",133.68,139.54,132.6,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-05-13",132.27,137.47,129.63,133.23,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":460},"2026-05-12",127,129.6,122.55,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-05-11",127.88,132.1,126.06,129.14,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-05-08",123.75,127.26,122.63,127.15,{"symbol":5,"time":545,"open":546,"high":546,"low":547,"close":548},"2026-05-07",127.02,121.6,122.62,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-06",118.73,126.78,117.47,125.75,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-05",120.65,120.98,116.54,117.34,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-04",122.58,122.9,119.17,120.34,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-01",123.32,124.34,121.56,123.18,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-30",120.66,124.96,120.5,123.14,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-04-29",123.34,124,119.49,119.78,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-28",120.46,124.44,119.2,123.7,{"symbol":5,"time":592,"open":411,"high":593,"low":594,"close":595},"2026-04-27",122.03,116.72,121.63,{"symbol":5,"time":597,"open":598,"high":598,"low":599,"close":600},"2026-04-24",122.08,116.32,117.5,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-23",121.57,123.35,119.79,121.52,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-22",126.77,127.38,119.68,122.36,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-21",137.09,137.39,122.79,123.86,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":508},"2026-04-20",134.29,137.44,133.02,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-04-17",135.27,135.68,132.09,133.21,{"symbol":5,"time":631,"open":632,"high":629,"low":633,"close":514},"2026-04-16",131.37,129.5,{"symbol":5,"time":635,"open":636,"high":637,"low":483,"close":638},"2026-04-15",132.13,135.88,131.39,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-14",127.91,131.73,126.14,130.47,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-13",128.5,129.25,125,125.55,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-10",120.09,132.43,117.76,128.59,{"symbol":5,"time":658,"open":659,"high":660,"low":600,"close":653},"2026-04-09",122.71,124.83,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-04-08",129.13,129.52,121.37,122.82,{"symbol":5,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-04-07",125.22,126.47,122.14,124.77,{"symbol":5,"time":674,"open":675,"high":633,"low":676,"close":677},"2026-04-06",129.17,125.68,126.95,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-02",118.1,130,118.04,128.68,{"symbol":5,"time":685,"open":686,"high":582,"low":687,"close":688},"2026-04-01",118.49,117.71,120.6,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-03-31",115.09,120.76,113.52,117.07,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-03-30",116.1,118.31,110.03,112.23,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-27",111.54,116.6,111.01,115.21,{"symbol":5,"time":708,"open":709,"high":710,"low":425,"close":711},"2026-03-26",117.28,117.81,111.4,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-03-25",116.82,124.61,116.14,119.07,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-03-24",109.58,114.21,108.97,110.84,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-03-23",111,112.89,105.35,109.49,{"symbol":5,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-03-20",109.93,111.5,104.13,109.84,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-03-19",106.99,109.97,106,109.11,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-03-18",111.59,113.03,107.49,107.75,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-17",114.1,116.44,112.11,112.27,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-16",110.18,114.81,110,114.33,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-13",108.83,109.5,105.57,108.34,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-12",110.41,111.18,107.43,107.71,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-11",107.58,114,107.4,112.18,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-03-10",110.62,112.4,106.75,108.5,{"symbol":5,"time":785,"open":786,"high":376,"low":787,"close":788},"2026-03-09",108.18,104.9,109.92,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-03-06",107.3,111.15,105.28,106.24,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-03-05",114.07,116.83,109.65,110.85,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-03-04",118.36,118.5,110.5,114.03,{"symbol":5,"time":808,"open":414,"high":809,"low":693,"close":810},"2026-03-03",119.48,116.9,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-02",117.16,121.64,114.15,118.68,{"symbol":5,"time":818,"open":819,"high":435,"low":820,"close":821},"2026-02-27",107.21,105.32,115.53,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-02-26",107.38,108.94,105.79,108.37,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-02-25",108.61,109.18,104.63,107.01,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-02-24",107.05,107.62,104.77,106.78,{"symbol":5,"time":841,"open":842,"high":843,"low":836,"close":844},"2026-02-23",109,110.23,107.42,{"symbol":5,"time":846,"open":847,"high":848,"low":849,"close":850},"2026-02-20",114.51,114.84,109.79,110.36,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":848},"2026-02-19",113.14,117.23,112.67,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2026-02-18",112.73,116.48,112.51,114.46,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":867},"2026-02-17",112,115.03,110.25,113,{"symbol":5,"time":869,"open":870,"high":871,"low":872,"close":873},"2026-02-13",109.87,116.61,108.11,113.15,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-12",110.22,111.56,107.25,110.51,{"symbol":5,"time":881,"open":882,"high":599,"low":872,"close":883},"2026-02-11",116.2,110.06,{"symbol":5,"time":885,"open":886,"high":887,"low":775,"close":888},"2026-02-10",114.77,117.86,115.67,{"symbol":5,"time":890,"open":431,"high":407,"low":891,"close":892},"2026-02-09",111.02,115.19,{"symbol":5,"time":894,"open":843,"high":895,"low":896,"close":897},"2026-02-06",112.31,108.71,111.61,{"symbol":5,"time":899,"open":741,"high":900,"low":901,"close":902},"2026-02-05",112.42,106.6,107.02,{"symbol":5,"time":904,"open":905,"high":886,"low":906,"close":907},"2026-02-04",114.61,107.12,110.69,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-02-03",119.98,122.99,112.9,114.82,{"symbol":5,"time":915,"open":916,"high":917,"low":916,"close":918},"2026-02-02",111.06,121.31,116.55,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2026-01-30",116.08,117,109.57,113.22,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2026-01-29",128.01,129.8,112.66,113.46,{"symbol":5,"time":932,"open":933,"high":934,"low":927,"close":935},"2026-01-28",129.59,131.94,128.57,{"symbol":5,"time":937,"open":938,"high":939,"low":435,"close":940},"2026-01-27",120.79,126.27,125.81,{"symbol":5,"time":942,"open":943,"high":944,"low":804,"close":945},"2026-01-26",126,128.29,119.72,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-01-23",127.68,128.76,125.65,126.5,{"symbol":5,"time":953,"open":570,"high":949,"low":671,"close":954},"2026-01-22",127.97,{"symbol":5,"time":956,"open":957,"high":958,"low":605,"close":449},"2026-01-21",122.72,123.69,{"symbol":5,"time":960,"open":961,"high":962,"low":429,"close":963},"2026-01-20",122.23,128.09,122,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-16",125.62,126.63,122.05,123.27,{"symbol":5,"time":971,"open":972,"high":973,"low":963,"close":450},"2026-01-15",129.74,132.25,{"symbol":5,"time":975,"open":649,"high":976,"low":977,"close":978},"2026-01-14",132.17,122.67,131.09,{"symbol":5,"time":980,"open":943,"high":981,"low":982,"close":983},"2026-01-13",126.83,121.29,123.74,{"symbol":5,"time":985,"open":986,"high":987,"low":606,"close":988},"2026-01-12",122.45,128.31,126.07,{"symbol":5,"time":990,"open":991,"high":992,"low":993,"close":381},"2026-01-09",117.69,120.53,117.51,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2026-01-08",115.59,119.8,114.12,116.95,{"symbol":5,"time":1001,"open":1002,"high":922,"low":1003,"close":1004},"2026-01-07",116.13,110.92,112.16,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2026-01-06",110.3,117.15,107.59,116.06,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2026-01-05",113.02,113.47,109.61,110.67,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1019,"close":777},"2026-01-02",108.68,112.69,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-12-31",109.31,110.39,108.6,108.7,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-12-30",108.55,110.87,107.99,109.2,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1029},"2025-12-29",103.54,109.23,103.08,{"symbol":5,"time":1039,"open":770,"high":1040,"low":1041,"close":1042},"2025-12-26",109.26,105.14,105.6,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-12-24",106.58,107.54,106.31,106.95,{"symbol":5,"time":1050,"open":1031,"high":1051,"low":1052,"close":1053},"2025-12-23",108.29,105.12,106.76,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-12-22",105.86,109.41,104.6,108.88,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-12-19",107.98,111.39,103.38,103.91,{"symbol":5,"time":1067,"open":1068,"high":1056,"low":1069,"close":1070},"2025-12-18",103.59,101.59,102.59,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-17",103.81,104.36,99.9,100.89,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-12-16",104,106.62,103.1,103.64,{"symbol":5,"time":1084,"open":1085,"high":726,"low":1086,"close":1087},"2025-12-15",109.64,103.32,103.93,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-12-12",105.84,107.69,102.9,107.37,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-11",106.1,109.53,103.28,104.39,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-10",97.57,105.31,96.13,103.98,{"symbol":5,"time":1107,"open":173,"high":1108,"low":1109,"close":1110},"2025-12-09",98.9,86.03,93.54,{"symbol":5,"time":1112,"open":226,"high":58,"low":1113,"close":1114},"2025-12-08",85.53,88.26,{"symbol":5,"time":1116,"open":1117,"high":126,"low":1118,"close":1119},"2025-12-05",74.83,74.4,82,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-12-04",73.43,74.91,72.54,74.5,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-12-03",74.6,75.37,73.87,74.03,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-12-02",73.13,74.73,72.77,74.06,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-12-01",71.27,73.46,70.84,73,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-11-28",71.35,73.37,70.77,73.29,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-11-26",70.95,71.98,70.47,70.88,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-11-25",70.99,71.74,69.92,71,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-11-24",70.51,72.66,69.62,70.92,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-11-21",67.17,69.22,65.76,68.63,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-11-20",70.59,70.8,66.72,67.23,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1185},"2025-11-19",69.47,70.76,68.35,69.1,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-11-18",67.39,70,66.09,69.74,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-11-17",67.5,68.18,66.14,66.93,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-11-14",69.34,70.17,67.18,67.4,{"symbol":5,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-11-13",68.72,70.31,68.22,69.98,{"symbol":5,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-11-12",71.59,72.25,69.43,69.63,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-11-11",72.97,73.77,71.11,71.28,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-11-10",73.93,74.34,72.59,73.75,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-11-07",69.02,74.42,68.11,73.48,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-11-06",72.4,73.3,69.24,70.65,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-11-05",73.55,74.22,72.19,72.32,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1233},"2025-11-04",73.32,74.35,72.71,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1129},"2025-11-03",74.95,76.01,72.68,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-10-31",73.03,75.59,72.5,74.87,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-30",72.98,74.26,72,73.16,{"symbol":5,"time":1269,"open":1225,"high":1270,"low":1271,"close":1272},"2025-10-29",74.99,73.11,73.62,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-28",74.13,75.52,74.01,74.8,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-27",74.51,75.09,73.89,74.39,{"symbol":5,"time":1286,"open":1118,"high":1287,"low":1288,"close":1289},"2025-10-24",74.89,73.38,74.12,{"symbol":5,"time":1291,"open":1292,"high":1289,"low":1293,"close":1258},"2025-10-23",71.92,71.91,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-10-22",73.01,73.74,71.29,72.23,{"symbol":5,"time":1301,"open":1302,"high":1128,"low":1303,"close":1219},"2025-10-21",74.08,73.23,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-20",73.51,74.56,72.15,74.15,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-10-17",72.21,73.94,71.04,72.38,{"symbol":5,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-10-16",74.72,76.17,72.13,72.33,{"symbol":5,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-10-15",76.38,76.76,74.63,74.85,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1271,"close":1332},"2025-10-14",74,76,75.05,{"symbol":5,"time":1334,"open":1330,"high":1335,"low":1330,"close":1327},"2025-10-13",76.08,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1330},"2025-10-10",76.51,78.08,73.56,{"symbol":5,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-10-09",76.53,76.91,75.89,76.5,{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-10-08",76.93,77.69,75.67,76.25,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-10-07",77.18,77.71,74.2,75.18,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-10-06",78.88,79.05,75.49,76.78,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1324,"close":1369},"2025-10-03",79.35,79.79,77.12,{"symbol":5,"time":1371,"open":1367,"high":1372,"low":1373,"close":1374},"2025-10-02",79.98,77.86,79,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1380},"2025-10-01",75.51,79.64,75,79.5,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1357,"close":1385},"2025-09-30",77.39,77.51,76.36,{"symbol":5,"time":1387,"open":1388,"high":1275,"low":1389,"close":1390},"2025-09-29",73.61,72.76,73.65,{"symbol":5,"time":1392,"open":1393,"high":1394,"low":1395,"close":1396},"2025-09-26",73.22,74.78,73.14,73.45,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1395},"2025-09-25",72.63,75.11,72.04,{"symbol":5,"time":1403,"open":1404,"high":1125,"low":1218,"close":1405},"2025-09-24",74.16,73.1,{"symbol":5,"time":1407,"open":1408,"high":1379,"low":1409,"close":1410},"2025-09-23",73.69,72.91,73.64,{"symbol":5,"time":1412,"open":1413,"high":1414,"low":1415,"close":1395},"2025-09-22",73.06,74.29,71.71,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-09-19",72.36,73.17,71.16,72.47,{"symbol":5,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-09-18",71.99,72.87,70.71,71.22,{"symbol":5,"time":1429,"open":1430,"high":1431,"low":1432,"close":1433},"2025-09-17",69.39,73.58,68.92,71.81,{"symbol":5,"time":1435,"open":1436,"high":1437,"low":1438,"close":1439},"2025-09-16",71.89,72.06,69.14,69.8,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1444,"close":1445},"2025-09-15",72.11,74.55,70.41,71.94,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1287},"2025-09-12",77.05,77.27,74.11,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1379,"close":1455},"2025-09-11",79.06,79.7,77.04,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1380,"close":1460},"2025-09-10",83.5,85,79.89,{"symbol":5,"time":1462,"open":203,"high":1463,"low":1464,"close":1465},"2025-09-09",85.37,79.22,83.57,{"symbol":5,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-09-08",81.53,84.48,75.5,80.63,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-09-05",67.13,70.19,66.18,67.24,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-09-04",64.08,67.36,63.39,67.22,{"symbol":5,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-09-03",65.06,65.24,62.28,63.91,{"symbol":5,"time":1491,"open":1492,"high":1493,"low":1494,"close":1487},"2025-09-02",60.94,65.54,60.35,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-08-29",57.14,61.87,56.26,61.79,{"symbol":5,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-08-28",58.71,58.85,54.74,56.95,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-08-27",54.31,59.64,53.9,58.76,{"symbol":5,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-08-26",54.11,55.19,50.62,50.87,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-08-25",29.95,30.07,29.34,29.88,{"symbol":5,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-08-22",27.54,29.69,27.4,29.62,{"symbol":5,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-08-21",26.84,27.53,26.52,27.5,{"symbol":5,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-08-20",27.34,27.98,27.17,27.65,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-08-19",27.76,27.9,27.29,27.49,{"symbol":5,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-08-18",27.32,28.07,27.24,27.87,{"symbol":5,"time":1556,"open":1557,"high":1557,"low":1558,"close":1559},"2025-08-15",28.5,27.77,27.86,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-14",28,28.45,27.48,28.37,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-13",28.12,28.75,27.74,28.41,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1536,"close":1562},"2025-08-12",27.91,28.47,{"symbol":5,"time":1577,"open":1539,"high":1527,"low":1578,"close":1564},"2025-08-11",26.97,{"symbol":5,"time":1580,"open":1581,"high":1574,"low":1582,"close":1583},"2025-08-08",27.59,26.47,27.08,{"symbol":5,"time":1585,"open":1583,"high":1586,"low":1587,"close":1588},"2025-08-07",27.47,26.67,27.35,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1535,"close":1593},"2025-08-06",27,27.64,26.99,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-05",26.15,26.98,26.14,26.73,{"symbol":5,"time":1601,"open":1602,"high":1552,"low":1603,"close":1604},"2025-08-04",27.13,26.06,26.33,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-01",29.45,29.73,26.04,26.93,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-07-31",32.35,33.8,32.19,32.59,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-07-30",30,34.2,29.43,32.82,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-07-29",30.13,30.3,29.29,29.51,{"symbol":5,"time":1630,"open":1607,"high":1631,"low":1632,"close":1633},"2025-07-28",29.87,29.11,29.77,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-07-25",29.78,29.89,28.89,29.67,{"symbol":5,"time":1641,"open":1642,"high":1522,"low":1643,"close":1644},"2025-07-24",29.99,29.02,29.84,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-07-23",28.16,29.65,28.13,29.61,{"symbol":5,"time":1652,"open":1557,"high":1557,"low":1542,"close":1568},"2025-07-22",{"symbol":5,"time":1654,"open":1655,"high":1633,"low":1656,"close":1657},"2025-07-21",28.98,28.18,28.33,{"symbol":5,"time":1659,"open":1660,"high":1661,"low":1563,"close":1662},"2025-07-18",29.24,29.41,28.61,{"symbol":5,"time":1664,"open":1665,"high":1627,"low":1666,"close":1667},"2025-07-17",29.01,28.76,28.93,{"symbol":5,"time":1669,"open":1670,"high":1636,"low":1671,"close":1672},"2025-07-16",29.49,28.57,29.09,{"symbol":5,"time":1674,"open":1631,"high":1675,"low":1676,"close":1677},"2025-07-15",30.36,29.57,29.6,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1621,"close":1682},"2025-07-14",30.68,30.83,29.91,{"symbol":5,"time":1684,"open":1685,"high":1685,"low":1686,"close":1687},"2025-07-11",32.07,30.21,30.86,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-07-10",32.21,32.42,31.51,32.13,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-07-09",32.93,33.03,32.05,32.22,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-08",31.58,32.77,30.89,32.66,{"symbol":5,"time":1707,"open":1708,"high":1685,"low":1675,"close":1709},"2025-07-07",30.95,31.36,{"symbol":5,"time":1711,"open":1712,"high":1702,"low":1713,"close":1709},"2025-07-03",29.8,29.58,{"symbol":5,"time":1715,"open":1671,"high":1716,"low":1717,"close":1670},"2025-07-02",29.71,28.08,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1548,"close":1722},"2025-07-01",27.78,28.48,28.36,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1728},"2025-06-30",28.9,29,27.42,27.7,{"symbol":5,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-06-27",25.99,29.16,25.64,28.81,{"symbol":5,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-06-26",25.21,25.59,24.36,25.46,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-06-25",25.07,25.19,24.15,24.63,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-06-24",25.27,26.05,25.16,25.24,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-06-23",24.91,25.52,24.23,25.15,{"symbol":5,"time":1760,"open":1761,"high":1596,"low":1762,"close":1763},"2025-06-20",25.34,25,25.12,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-06-18",24.59,25.3,24.16,24.87,{"symbol":5,"time":1771,"open":1755,"high":1740,"low":1772,"close":1773},"2025-06-17",23.97,24.38,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-06-16",24.27,25.29,23.87,25.11,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-06-13",17.68,18,16.73,16.84,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-06-12",17.43,18.13,17.36,18.08,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-11",16.81,17.41,16.6,17.27,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-10",16,16.82,15.86,16.74,{"symbol":5,"time":1805,"open":1806,"high":1784,"low":1807,"close":1808},"2025-06-09",15.76,14.9,15.99,{"symbol":5,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-06-06",18.99,19.01,17.02,17.48,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-06-05",16.24,19.1,16.09,19.03,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-04",16.13,16.29,15.5,16.2,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-03",17.49,17.59,15.85,16.15,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-02",17.7,18.43,16.68,18.21,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-30",18.25,18.63,17.53,17.73,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-05-29",20.15,20.33,19.83,20.17,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-05-28",20.25,20.5,19.9,19.95,{"symbol":5,"time":1858,"open":1859,"high":1860,"low":1859,"close":1861},"2025-05-27",20.08,20.79,20.24,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-23",20.61,20.99,19.56,19.76,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-05-22",20.94,21.17,20.75,20.95,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-05-21",21.85,22,21.1,21.14,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-05-20",21.78,22.32,21.72,22.16,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1877},"2025-05-19",22.8,23.05,21.93,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-05-16",22.98,23.73,22.57,23.39,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-05-15",22.5,23.5,22.1,22.9,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-05-14",19.62,22.81,19.16,22.79,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-05-13",20.05,20.2,17.6,19.78,{"symbol":5,"time":1916,"open":1773,"high":1917,"low":1918,"close":1919},"2025-05-12",24.9,18.37,20.18,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1778,"close":1924},"2025-05-09",24.05,25.26,24.19,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-08",24.62,24.74,23.66,23.85,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-07",24.11,24.79,24.06,24.25,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-05-06",23.32,23.98,23.26,23.92,{"symbol":5,"time":1944,"open":1945,"high":1745,"low":1946,"close":1947},"2025-05-05",23.63,23.27,23.88,{"symbol":5,"time":1949,"open":1939,"high":1950,"low":1951,"close":1952},"2025-05-02",24.21,23.23,24.03,{"symbol":5,"time":1954,"open":1895,"high":1955,"low":1956,"close":1957},"2025-05-01",23.34,22.24,23.02,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1960},"2025-04-30",22.48,22.69,21.75,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-04-29",22.52,23.04,22.4,22.7,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-28",22.61,23.42,22.43,22.68,{"symbol":5,"time":1976,"open":1973,"high":1977,"low":1978,"close":1979},"2025-04-25",22.73,22.25,22.56,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1982,"close":1984},"2025-04-24",21.82,22.74,22.51,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-04-23",22.08,22.99,21.94,21.97,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1871,"close":1995},"2025-04-22",21.45,21.81,21.31,{"symbol":5,"time":1997,"open":1998,"high":1999,"low":2000,"close":2001},"2025-04-21",21.42,21.51,20.74,21,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":1962},"2025-04-17",22.14,22.66,21.71,{"symbol":5,"time":2008,"open":1908,"high":1902,"low":1994,"close":1901},"2025-04-16",{"symbol":5,"time":2010,"open":2011,"high":1896,"low":2012,"close":1893},"2025-04-15",22.94,22.82,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":1983},"2025-04-14",23,23.2,22.55,{"symbol":5,"time":2019,"open":1978,"high":2020,"low":2021,"close":1960},"2025-04-11",22.62,21.67,{"symbol":5,"time":2023,"open":2024,"high":1966,"low":2025,"close":1901},"2025-04-10",22.92,21.5,{"symbol":5,"time":2027,"open":2028,"high":1952,"low":2029,"close":2030},"2025-04-09",20.58,19.74,23.44,{"symbol":5,"time":2032,"open":2033,"high":1977,"low":2034,"close":2035},"2025-04-08",22.19,20.49,20.92,{"symbol":5,"time":2037,"open":2038,"high":2012,"low":1849,"close":2039},"2025-04-07",20.57,21.21,{"symbol":5,"time":2041,"open":2042,"high":2042,"low":2043,"close":2044},"2025-04-04",22.83,21.04,21.53,{"symbol":5,"time":2046,"open":1767,"high":2047,"low":2048,"close":2049},"2025-04-03",25.32,23.09,23.33,{"symbol":5,"time":2051,"open":1934,"high":2052,"low":1934,"close":2053},"2025-04-02",26.58,26.29,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":1744},"2025-04-01",25.37,25.67,24.93,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":2064},"2025-03-31",24.69,25.82,24.61,25.58,{"symbol":5,"time":2066,"open":2067,"high":2067,"low":1755,"close":2068},"2025-03-28",26.16,24.99,{"symbol":5,"time":2070,"open":2067,"high":2071,"low":2072,"close":2067},"2025-03-27",26.28,25.69,{"symbol":5,"time":2074,"open":2075,"high":1564,"low":1596,"close":2076},"2025-03-26",26.74,26.32,{"symbol":5,"time":2078,"open":2079,"high":2079,"low":1604,"close":2080},"2025-03-25",27.38,26.7,{"symbol":5,"time":2082,"open":1578,"high":2083,"low":2084,"close":2085},"2025-03-24",27.2,26.4,26.88,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-21",26.18,27.26,26,26.46,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-03-20",26.08,27.01,25.97,26.5,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-03-19",25.83,26.19,25.6,26.13,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-03-18",26.26,26.27,25.13,25.86,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2112},"2025-03-17",26.3,26.66,25.25,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":1598},"2025-03-14",26.8,27.11,26.12,{"symbol":5,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-03-13",26.31,26.41,25.47,26.39,{"symbol":5,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-03-12",27.36,27.46,25.84,26.34,{"symbol":5,"time":2133,"open":1752,"high":1588,"low":1752,"close":2097},"2025-03-11",{"symbol":5,"time":2135,"open":1547,"high":1547,"low":1763,"close":2136},"2025-03-10",25.18,{"symbol":5,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-03-07",28.3,28.66,26.76,28.14,{"symbol":5,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-03-06",30.05,30.23,27.81,28.38,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-03-05",31.07,31.54,30.54,30.79,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":1642,"close":2159},"2025-03-04",30.42,31.62,31.04,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2151},"2025-03-03",31.21,32.48,30.61,{"symbol":5,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-02-28",30.78,31.59,29.63,31.23,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-02-27",29.33,31.02,28.55,30.41,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":1665},"2025-02-26",28.31,29.53,28.22,{"symbol":5,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-02-25",29.08,29.27,28.25,28.34,{"symbol":5,"time":2189,"open":2190,"high":2190,"low":1638,"close":1726},"2025-02-24",29.75,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":1676},"2025-02-21",30.43,30.45,29.07,{"symbol":5,"time":2197,"open":1644,"high":2198,"low":1621,"close":2199},"2025-02-20",30.26,30.17,{"symbol":5,"time":2201,"open":1608,"high":2202,"low":1608,"close":2203},"2025-02-19",30.55,30.01,{"symbol":5,"time":2205,"open":2206,"high":1626,"low":2207,"close":2208},"2025-02-18",29.31,29.13,30.14,{"symbol":5,"time":2210,"open":1627,"high":2211,"low":2212,"close":2213},"2025-02-14",29.39,28.8,29.26,{"symbol":5,"time":2215,"open":2195,"high":2211,"low":2216,"close":2217},"2025-02-13",28.91,28.96,{"symbol":5,"time":2219,"open":2220,"high":1672,"low":2221,"close":2222},"2025-02-12",28.11,27.96,28.85,{"symbol":5,"time":2224,"open":1734,"high":1632,"low":1557,"close":2225},"2025-02-11",28.68,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":1726,"close":2230},"2025-02-10",29.59,29.76,29.05,{"symbol":5,"time":2232,"open":1726,"high":1670,"low":2233,"close":2234},"2025-02-07",28.6,29.19,{"symbol":5,"time":2236,"open":2237,"high":1628,"low":1722,"close":2238},"2025-02-06",28.69,29.37,{"symbol":5,"time":2240,"open":1534,"high":2241,"low":1588,"close":1563},"2025-02-05",28.46,{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2025-02-04",27.82,28.24,27.27,27.41,{"symbol":5,"time":2249,"open":2250,"high":1554,"low":1610,"close":2251},"2025-02-03",27.04,27.55,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-01-31",27.58,27.75,27.19,27.66,{"symbol":5,"time":2259,"open":1541,"high":1574,"low":2260,"close":1586},"2025-01-30",26.89,{"symbol":5,"time":2262,"open":2246,"high":2263,"low":2097,"close":2264},"2025-01-29",27.6,26.9,{"symbol":5,"time":2266,"open":2095,"high":2267,"low":2113,"close":2268},"2025-01-28",27.43,27.21,{"symbol":5,"time":2270,"open":1534,"high":2271,"low":2250,"close":2272},"2025-01-27",28.28,27.09,{"symbol":5,"time":2274,"open":1656,"high":2275,"low":2276,"close":2257},"2025-01-24",28.58,27.51,{"symbol":5,"time":2278,"open":2254,"high":2233,"low":2129,"close":1568},"2025-01-23",{"symbol":5,"time":2280,"open":2281,"high":1562,"low":2282,"close":2283},"2025-01-22",27.68,27.07,27.52,{"symbol":5,"time":2285,"open":1588,"high":2286,"low":2287,"close":1570},"2025-01-21",28.03,27.18,{"symbol":5,"time":2289,"open":2062,"high":2290,"low":2072,"close":1591},"2025-01-17",27.02,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2025-01-16",24.56,25.68,24.28,25.54,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-01-15",24,24.86,23.89,24.48,{"symbol":5,"time":2304,"open":2049,"high":2305,"low":1951,"close":1939},"2025-01-14",23.77,{"symbol":5,"time":2307,"open":2308,"high":2049,"low":1908,"close":2309},"2025-01-13",23.1,23.03,{"symbol":5,"time":2311,"open":2312,"high":1939,"low":1961,"close":2048},"2025-01-10",22.95,{"symbol":5,"time":2314,"open":1974,"high":2315,"low":1974,"close":1972},"2025-01-08",23.93,{"symbol":5,"time":2317,"open":1955,"high":2030,"low":2318,"close":1977},"2025-01-07",22.49,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2049},"2025-01-06",23.17,23.69,23.01,{"symbol":5,"time":2325,"open":2326,"high":2016,"low":2327,"close":2328},"2025-01-03",23.07,22.72,23.11,{"symbol":5,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2025-01-02",23.14,23.16,22.23,22.75,{"symbol":5,"time":2336,"open":1984,"high":2337,"low":2338,"close":1902},"2024-12-31",23.31,22.45,{"symbol":5,"time":2340,"open":2338,"high":2328,"low":2341,"close":2323},"2024-12-30",22.06,{"symbol":5,"time":2343,"open":2312,"high":1966,"low":2344,"close":1895},"2024-12-27",22.41,{"symbol":5,"time":2346,"open":2334,"high":2332,"low":2017,"close":2326},"2024-12-26",{"symbol":5,"time":2348,"open":2349,"high":2350,"low":2351,"close":1957},"2024-12-24",22.85,23.18,22.38,{"symbol":5,"time":2353,"open":2354,"high":2042,"low":2355,"close":1961},"2024-12-23",22.47,22.05,{"symbol":5,"time":2357,"open":2358,"high":2331,"low":1883,"close":2334},"2024-12-20",22.37,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":1971},"2024-12-19",22.31,22.88,22.11,{"symbol":5,"time":2365,"open":1889,"high":1945,"low":2366,"close":1978},"2024-12-18",22.22,{"symbol":5,"time":2368,"open":2369,"high":2301,"low":2011,"close":1966},"2024-12-17",23.6,{"symbol":5,"time":2371,"open":2015,"high":1757,"low":2042,"close":2372},"2024-12-16",23.74,{"symbol":5,"time":2374,"open":1972,"high":2305,"low":2016,"close":1955},"2024-12-13",{"symbol":5,"time":2376,"open":2377,"high":1950,"low":1941,"close":2378},"2024-12-12",23.48,23.43,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2030},"2024-12-11",23.56,23.76,22.91,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2024-12-10",23.75,24.09,23.15,23.3,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":1894},"2024-12-09",24.08,24.68,23.62,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2299},"2024-12-06",24.13,24.2,23.72,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2402,"close":2404},"2024-12-05",23.64,24.26,23.94,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":2409,"close":2299},"2024-12-04",24.31,24.72,23.82,{"symbol":5,"time":2411,"open":2136,"high":1744,"low":1757,"close":2412},"2024-12-03",24.55,{"symbol":5,"time":2414,"open":1777,"high":2415,"low":1762,"close":2416},"2024-12-02",25.8,25.2,{"symbol":5,"time":2418,"open":2419,"high":2064,"low":2420,"close":1777},"2024-11-29",25.03,24.82,{"symbol":5,"time":2422,"open":1923,"high":2102,"low":2423,"close":2419},"2024-11-27",24.71,{"symbol":5,"time":2425,"open":1935,"high":2426,"low":1930,"close":1769},"2024-11-26",25.31,{"symbol":5,"time":2428,"open":2328,"high":2429,"low":2048,"close":2429},"2024-11-25",24.41,{"symbol":5,"time":2431,"open":1877,"high":2432,"low":2433,"close":1902},"2024-11-22",23.28,20.91,{"symbol":5,"time":2435,"open":2436,"high":2437,"low":2016,"close":2438},"2024-11-21",23.35,24.42,23.57,{"symbol":5,"time":2440,"open":1933,"high":2441,"low":1988,"close":2378},"2024-11-20",24.32,{"symbol":5,"time":2443,"open":2444,"high":2293,"low":2383,"close":1757},"2024-11-19",23.55,{"symbol":5,"time":2446,"open":2383,"high":2392,"low":2017,"close":2447},"2024-11-18",23.68,{"symbol":5,"time":2449,"open":1946,"high":2450,"low":2344,"close":1908},"2024-11-15",23.58,{"symbol":5,"time":2452,"open":2453,"high":1974,"low":2453,"close":2454},"2024-11-14",21.03,21.99,{"symbol":5,"time":2456,"open":1961,"high":2309,"low":1993,"close":2457},"2024-11-13",21.52,{"symbol":5,"time":2459,"open":2460,"high":2102,"low":2461,"close":2462},"2024-11-12",25.55,21.9,22.76,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2103},"2024-11-11",26.02,26.51,25.92,{"symbol":5,"time":2469,"open":2094,"high":2470,"low":2471,"close":2472},"2024-11-08",26.22,25.45,25.81,{"symbol":5,"time":2474,"open":2475,"high":1551,"low":2465,"close":2476},"2024-11-07",27.31,26.07,{"symbol":5,"time":2478,"open":2479,"high":1547,"low":2480,"close":1541},"2024-11-06",25.9,25.44,{"symbol":5,"time":2482,"open":1757,"high":2483,"low":1745,"close":2063},"2024-11-05",25.02,{"symbol":5,"time":2485,"open":2486,"high":1777,"low":2392,"close":1776},"2024-11-04",25.08,{"symbol":5,"time":2488,"open":2114,"high":2489,"low":2490,"close":2393},"2024-11-01",25.91,24.53,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2063,"close":2495},"2024-10-31",25.39,25.43,25.06,{"symbol":5,"time":2497,"open":1763,"high":2498,"low":2499,"close":2136},"2024-10-30",25.73,25.05,{"symbol":5,"time":2501,"open":2502,"high":2056,"low":2061,"close":2503},"2024-10-29",24.85,25.22,{"symbol":5,"time":2505,"open":2460,"high":2467,"low":1923,"close":2506},"2024-10-28",25.28,{"symbol":5,"time":2508,"open":2509,"high":2510,"low":1755,"close":2108},"2024-10-25",24.96,25.49,{"symbol":5,"time":2512,"open":1761,"high":2294,"low":2513,"close":2514},"2024-10-24",24.83,24.95,{"symbol":5,"time":2516,"open":2300,"high":2056,"low":2517,"close":1763},"2024-10-23",24.7,{"symbol":5,"time":2519,"open":1927,"high":2520,"low":2521,"close":2522},"2024-10-22",24.94,24.3,24.88,{"symbol":5,"time":2524,"open":1749,"high":2525,"low":2526,"close":2063},"2024-10-21",25.62,24.46,{"symbol":5,"time":2528,"open":2529,"high":2465,"low":1767,"close":2530},"2024-10-18",25.56,25.38,{"symbol":5,"time":2532,"open":2460,"high":1750,"low":2533,"close":2296},"2024-10-17",25.4,{"symbol":5,"time":2535,"open":2130,"high":2097,"low":2460,"close":2536},"2024-10-16",25.71,{"symbol":5,"time":2538,"open":2506,"high":2539,"low":2514,"close":2540},"2024-10-15",26.01,25.79,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2063,"close":1751},"2024-10-14",24.97,25.57,{"symbol":5,"time":2546,"open":2510,"high":2539,"low":2429,"close":2514},"2024-10-11",{"symbol":5,"time":2548,"open":1603,"high":2112,"low":2108,"close":2549},"2024-10-10",25.48,{"symbol":5,"time":2551,"open":2493,"high":2552,"low":1779,"close":2553},"2024-10-09",26.35,26.17,{"symbol":5,"time":2555,"open":1924,"high":2062,"low":2556,"close":2493},"2024-10-08",24.04,{"symbol":5,"time":2558,"open":2559,"high":2392,"low":2323,"close":2560},"2024-10-07",23.22,24.01,{"symbol":5,"time":2562,"open":2399,"high":2563,"low":2015,"close":2564},"2024-10-04",23.86,23.29,{"symbol":5,"time":2566,"open":2387,"high":1776,"low":1900,"close":2567},"2024-10-03",23.67,{"symbol":5,"time":2569,"open":2299,"high":2502,"low":1930,"close":1739},"2024-10-02",{"symbol":5,"time":2571,"open":1768,"high":2526,"low":1902,"close":2387},"2024-10-01",{"symbol":5,"time":2573,"open":1554,"high":1562,"low":1973,"close":2420},"2024-09-30",{"symbol":5,"time":2575,"open":1591,"high":2576,"low":2577,"close":2578},"2024-09-27",30.08,26.78,28.04,{"symbol":5,"time":2580,"open":2581,"high":2539,"low":1740,"close":2582},"2024-09-26",25.95,25.76,{"symbol":5,"time":2584,"open":2114,"high":2585,"low":2486,"close":2586},"2024-09-25",26.44,25.7,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-09-24",26.21,26.65,24.66,25.33,{"symbol":5,"time":2594,"open":1591,"high":1591,"low":2592,"close":2553},"2024-09-23",{"symbol":5,"time":2596,"open":2498,"high":2272,"low":2597,"close":1609},"2024-09-20",25.63,{"symbol":5,"time":2599,"open":2600,"high":2091,"low":1733,"close":2489},"2024-09-19",26.42,{"symbol":5,"time":2602,"open":2119,"high":2052,"low":1744,"close":2536},"2024-09-18",{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2493,"close":2489},"2024-09-17",26.43,27.15,{"symbol":5,"time":2608,"open":1923,"high":2609,"low":2610,"close":2585},"2024-09-16",27.05,25.17,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":1776},"2024-09-13",22.77,24.4,22.35,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-09-12",21.95,22.65,21.84,22.27,{"symbol":5,"time":2623,"open":2025,"high":1988,"low":2624,"close":2625},"2024-09-11",21.16,21.89,{"symbol":5,"time":2627,"open":2628,"high":1882,"low":2629,"close":2025},"2024-09-10",21.69,20.76,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-09-09",22.34,22.42,21.24,21.66,{"symbol":5,"time":2637,"open":1901,"high":1889,"low":1901,"close":1967},"2024-09-06",{"symbol":5,"time":2639,"open":2640,"high":2358,"low":2641,"close":2642},"2024-09-05",18.51,18.49,22.28,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":1783,"close":2647},"2024-09-04",18.32,18.44,18.41,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":1844,"close":2652},"2024-09-03",18.35,18.53,18.09,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":1789,"close":2657},"2024-08-30",18.46,18.6,18.54,{"symbol":5,"time":2659,"open":2660,"high":2660,"low":2661,"close":2661},"2024-08-29",19.38,18.36,{"symbol":5,"time":2663,"open":2664,"high":2665,"low":2666,"close":2667},"2024-08-28",19.3,19.86,19.04,19.13,{"symbol":5,"time":2669,"open":2670,"high":1912,"low":2671,"close":2672},"2024-08-27",19.87,19.45,19.57,{"symbol":5,"time":2674,"open":2675,"high":2676,"low":2677,"close":2678},"2024-08-26",19.6,19.97,19.51,19.88,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-08-23",18.98,19.71,18.81,19.52,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-08-22",18.55,18.74,18.23,18.67,{"symbol":5,"time":2692,"open":2693,"high":2657,"low":2694,"close":2695},"2024-08-21",18.07,17.74,18.48,{"symbol":5,"time":2697,"open":2698,"high":2652,"low":2699,"close":2700},"2024-08-20",17.61,17.45,17.86,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-08-19",17.95,18.11,17.51,17.72,{"symbol":5,"time":2708,"open":2709,"high":2704,"low":2710,"close":2703},"2024-08-16",17.79,17.52,{"symbol":5,"time":2712,"open":2713,"high":2714,"low":1782,"close":2715},"2024-08-15",17.78,18.06,17.81,{"symbol":5,"time":2717,"open":1830,"high":2718,"low":2719,"close":2720},"2024-08-14",17.64,16.79,17.39,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2699},"2024-08-13",15.47,17.47,15.31,{"symbol":5,"time":2727,"open":2728,"high":1823,"low":2729,"close":1825},"2024-08-12",16.01,14.79,{"symbol":5,"time":2731,"open":1842,"high":2732,"low":2733,"close":2734},"2024-08-09",19.4,16.7,16.76,{"symbol":5,"time":2736,"open":2732,"high":2737,"low":2660,"close":1859},"2024-08-08",20.13,{"symbol":5,"time":2739,"open":2740,"high":2741,"low":2742,"close":2743},"2024-08-07",19.37,20.01,19.05,19.46,{"symbol":5,"time":2745,"open":2746,"high":1907,"low":2747,"close":2748},"2024-08-06",18.19,18.16,18.94,{"symbol":5,"time":2750,"open":2751,"high":2641,"low":2752,"close":1791},"2024-08-05",18.14,17.22,{"symbol":5,"time":2754,"open":2755,"high":2756,"low":2757,"close":2758},"2024-08-02",19.29,20.27,19.09,19.5,{"symbol":5,"time":2760,"open":2761,"high":2762,"low":2763,"close":1856},"2024-08-01",20.19,20.21,19.28,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2743,"close":1859},"2024-07-31",19.8,20.53,{"symbol":5,"time":2769,"open":2672,"high":2770,"low":2671,"close":2771},"2024-07-30",20.02,19.64,{"symbol":5,"time":2773,"open":2774,"high":2775,"low":2671,"close":2776},"2024-07-29",20.34,20.55,19.63,{"symbol":5,"time":2778,"open":1919,"high":2779,"low":2780,"close":2781},"2024-07-26",20.65,20,20.31,{"symbol":5,"time":2783,"open":2755,"high":2784,"low":2755,"close":2785},"2024-07-25",20.38,19.66,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2664,"close":2790},"2024-07-24",19.7,20.1,19.47,{"symbol":5,"time":2792,"open":2793,"high":1849,"low":2794,"close":2766},"2024-07-23",19.41,19.24,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":1818,"close":2799},"2024-07-22",19.33,19.67,19.44,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2763,"close":2664},"2024-07-19",19.96,20.09,{"symbol":5,"time":2805,"open":2806,"high":2807,"low":2808,"close":2809},"2024-07-18",20.45,20.86,19.84,19.93,{"symbol":5,"time":2811,"open":2770,"high":2000,"low":2812,"close":1848},"2024-07-17",19.98,{"symbol":5,"time":2814,"open":2815,"high":2034,"low":1859,"close":2756},"2024-07-16",20.32,{"symbol":5,"time":2817,"open":2818,"high":2819,"low":2820,"close":2809},"2024-07-15",19.73,20.39,19.55,{"symbol":5,"time":2822,"open":2823,"high":2788,"low":2823,"close":2675},"2024-07-12",18.83,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2748},"2024-07-11",18.27,18.97,17.91,{"symbol":5,"time":2830,"open":2831,"high":2828,"low":2832,"close":2831},"2024-07-10",17.84,17.5,{"symbol":5,"time":2834,"open":2835,"high":2690,"low":1835,"close":2836},"2024-07-09",18.52,17.75,{"symbol":5,"time":2838,"open":2656,"high":2839,"low":2840,"close":2687},"2024-07-08",18.87,18.42,{"symbol":5,"time":2842,"open":2695,"high":2843,"low":2650,"close":2651},"2024-07-05",18.86,{"symbol":5,"time":2845,"open":2846,"high":2651,"low":2746,"close":2847},"2024-07-03",18.34,18.39,{"symbol":5,"time":2849,"open":2694,"high":2850,"low":1844,"close":1789},"2024-07-02",18.3,{"symbol":5,"time":2852,"open":2713,"high":2853,"low":1788,"close":2854},"2024-07-01",17.87,17.71,{"symbol":5,"time":2856,"open":2857,"high":1841,"low":2858,"close":2715},"2024-06-28",17.88,17.55,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2713},"2024-06-27",17.35,17.89,17.25,{"symbol":5,"time":2865,"open":2866,"high":2709,"low":2867,"close":2868},"2024-06-26",17,16.97,17.58,{"symbol":5,"time":2870,"open":2724,"high":2724,"low":2871,"close":2872},"2024-06-25",17.11,17.16,{"symbol":5,"time":2874,"open":1790,"high":1835,"low":2875,"close":2876},"2024-06-24",17.17,17.54,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-06-21",17.15,17.34,17.01,17.2,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":1801,"close":2887},"2024-06-20",16.9,17.32,17.21,{"symbol":5,"time":2889,"open":2705,"high":2715,"low":2890,"close":2891},"2024-06-18",16.99,17.04,{"symbol":5,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-06-17",17.3,17.85,16.98,17.57,{"symbol":5,"time":2899,"open":2900,"high":2901,"low":2720,"close":2902},"2024-06-14",17.9,18.01,17.44,{"symbol":5,"time":2904,"open":2651,"high":2905,"low":2906,"close":2906},"2024-06-13",18.72,18.22,{"symbol":5,"time":2908,"open":2651,"high":1820,"low":2641,"close":2909},"2024-06-12",18.68,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2902,"close":2700},"2024-06-11",17.65,18.18,{"symbol":5,"time":2915,"open":2687,"high":2916,"low":2861,"close":2917},"2024-06-10",18.65,17.83,{"symbol":5,"time":2919,"open":2920,"high":2667,"low":2921,"close":2683},"2024-06-07",18.92,18.66,{"symbol":5,"time":2923,"open":1905,"high":1856,"low":2924,"close":2664},"2024-06-06",19.15,{"symbol":5,"time":2926,"open":2790,"high":2927,"low":2928,"close":2808},"2024-06-05",19.99,19.19,{"symbol":5,"time":2930,"open":2931,"high":2790,"low":2688,"close":2932},"2024-06-04",19,19.34,{"symbol":5,"time":2934,"open":2799,"high":2798,"low":2924,"close":2928},"2024-06-03",{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2921,"close":2939},"2024-05-31",18.69,19.48,19.2,{"symbol":5,"time":2941,"open":2895,"high":2942,"low":2943,"close":2944},"2024-05-30",18.64,17.66,18.5,{"symbol":5,"time":2946,"open":2650,"high":2695,"low":2853,"close":2947},"2024-05-29",18.1,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2650,"close":2655},"2024-05-28",18.56,18.76,{"symbol":5,"time":2953,"open":2846,"high":2951,"low":2954,"close":2641},"2024-05-24",18.04,{"symbol":5,"time":2956,"open":2957,"high":2655,"low":2958,"close":2746},"2024-05-23",18.26,17.93,{"symbol":5,"time":2960,"open":2961,"high":2847,"low":1782,"close":1841},"2024-05-22",17.8,{"symbol":5,"time":2963,"open":2656,"high":2964,"low":2965,"close":2966},"2024-05-21",18.7,17.96,18.05,{"symbol":5,"time":2968,"open":2969,"high":2964,"low":2710,"close":2942},"2024-05-20",17.56,{"symbol":5,"time":2971,"open":2972,"high":1830,"low":2973,"close":1830},"2024-05-17",17.23,16.94,{"symbol":5,"time":2975,"open":2976,"high":2705,"low":2871,"close":2871},"2024-05-16",17.19,{"symbol":5,"time":2978,"open":2866,"high":1913,"low":2734,"close":2699},"2024-05-15",{"symbol":5,"time":2980,"open":2981,"high":1794,"low":2982,"close":2983},"2024-05-14",16.23,15.83,16.75,{"symbol":5,"time":2985,"open":2723,"high":2728,"low":2986,"close":2987},"2024-05-13",15.36,15.87,{"symbol":5,"time":2989,"open":2990,"high":2990,"low":2991,"close":2725},"2024-05-10",15.59,14.81,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2995},"2024-05-09",15.42,15.61,14.4,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3002},"2024-05-08",15.28,16.18,14.69,15.45,{"symbol":5,"time":3004,"open":2969,"high":2694,"low":2896,"close":2861},"2024-05-07",{"symbol":5,"time":3006,"open":1788,"high":3007,"low":2720,"close":2969},"2024-05-06",17.77,{"symbol":5,"time":3009,"open":1788,"high":2694,"low":3010,"close":2699},"2024-05-03",17.26,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":1800,"close":2890},"2024-05-02",16.19,17.07,{"symbol":5,"time":3016,"open":3017,"high":1796,"low":3018,"close":3019},"2024-05-01",16.03,15.8,16.12,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":2995,"close":1808},"2024-04-30",15.82,16.06,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":3028,"close":1800},"2024-04-29",15.9,16.16,15.43,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":1800},"2024-04-26",16.07,16.54,15.98,{"symbol":5,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-04-25",15.54,16.11,15.49,16.02,{"symbol":5,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-04-24",15.2,15.97,15.06,15.88,{"symbol":5,"time":3047,"open":1807,"high":3048,"low":3049,"close":3050},"2024-04-23",15.46,14.89,15.3,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3044},"2024-04-22",14.63,15.27,14.47,{"symbol":5,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-04-19",14.56,14.83,13.52,14.55,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3064,"close":3058},"2024-04-18",14.02,14.67,{"symbol":5,"time":3067,"open":3068,"high":3069,"low":3068,"close":3070},"2024-04-17",13.88,14.45,14.01,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3068},"2024-04-16",13.99,14.04,13.49,{"symbol":5,"time":3077,"open":3078,"high":3061,"low":3079,"close":3080},"2024-04-15",14.37,13.96,14.17,{"symbol":5,"time":3082,"open":3083,"high":3084,"low":3068,"close":3085},"2024-04-12",14.25,14.29,14.2,{"symbol":5,"time":3087,"open":3088,"high":3089,"low":3090,"close":3069},"2024-04-11",13.45,14.5,13.32,{"symbol":5,"time":3092,"open":3093,"high":3060,"low":3094,"close":3095},"2024-04-10",13.12,13,13.43,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-04-09",13.67,13.91,13.57,13.66,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3075,"close":3106},"2024-04-08",13.59,13.81,13.64,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3109,"close":3111},"2024-04-05",13.19,13.7,13.3,{"symbol":5,"time":3113,"open":3114,"high":3079,"low":3090,"close":3115},"2024-04-04",13.89,13.51,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":3104},"2024-04-03",12.7,13.68,12.66,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3094,"close":3125},"2024-04-02",13.74,13.83,13.04,{"symbol":5,"time":3127,"open":3083,"high":3089,"low":3128,"close":3074},"2024-04-01",13.98,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3083},"2024-03-28",14.07,14.46,13.92,{"symbol":5,"time":3135,"open":3094,"high":3131,"low":3136,"close":3070},"2024-03-27",12.74,{"symbol":5,"time":3138,"open":3123,"high":3139,"low":3140,"close":3140},"2024-03-26",13.79,12.95,{"symbol":5,"time":3142,"open":3143,"high":3073,"low":3144,"close":3145},"2024-03-25",13.72,13.55,13.65,{"symbol":5,"time":3147,"open":3148,"high":3149,"low":3150,"close":3124},"2024-03-22",14.16,14.21,13.48,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3060,"close":3155},"2024-03-21",13.97,14.27,14.14,{"symbol":5,"time":3157,"open":3158,"high":3114,"low":3159,"close":3160},"2024-03-20",12.69,12.36,13.84,{"symbol":5,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-03-19",12.6,12.97,12.45,12.73,{"symbol":5,"time":3168,"open":3119,"high":3119,"low":3120,"close":3118},"2024-03-18",{"symbol":5,"time":3170,"open":3171,"high":3083,"low":3172,"close":3100},"2024-03-15",14.11,13.44,{"symbol":5,"time":3174,"open":2725,"high":3175,"low":3176,"close":3177},"2024-03-14",15.4,13.87,14.13,{"symbol":5,"time":3179,"open":3038,"high":3180,"low":3042,"close":3048},"2024-03-13",15.64,{"symbol":5,"time":3182,"open":3183,"high":3028,"low":3184,"close":3185},"2024-03-12",15.03,14.58,15.24,{"symbol":5,"time":3187,"open":3188,"high":2994,"low":3099,"close":3189},"2024-03-11",13.94,15.25,{"symbol":5,"time":3191,"open":3192,"high":3193,"low":3194,"close":3195},"2024-03-08",13.95,14,13.21,13.78,{"symbol":5,"time":3197,"open":3198,"high":3192,"low":3199,"close":3133},"2024-03-07",13.54,13.4,{"symbol":5,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-03-06",13.09,13.61,13.02,13.56,{"symbol":5,"time":3207,"open":3094,"high":3114,"low":3208,"close":3094},"2024-03-05",12.81,{"symbol":5,"time":3210,"open":3211,"high":3212,"low":3213,"close":3214},"2024-03-04",12.87,13.17,12.63,13.05,{"symbol":5,"time":3216,"open":3217,"high":3110,"low":3218,"close":3219},"2024-03-01",11.93,11.83,13.22,{"symbol":5,"time":3221,"open":3088,"high":3222,"low":3094,"close":3223},"2024-02-29",13.63,13.11,{"symbol":5,"time":3225,"open":3226,"high":3227,"low":3118,"close":3228},"2024-02-28",12.92,13.26,13.23,{"symbol":5,"time":3230,"open":3231,"high":3232,"low":3231,"close":3233},"2024-02-27",12.22,13.18,13.06,{"symbol":5,"time":3235,"open":3236,"high":3164,"low":3237,"close":3238},"2024-02-26",12.52,12.06,12.14,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2024-02-23",13.25,13.41,12.54,12.67,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3090},"2024-02-22",13.14,13.53,12.9,{"symbol":5,"time":3251,"open":3252,"high":3252,"low":3253,"close":3115},"2024-02-21",13.8,13.33,{"symbol":5,"time":3255,"open":3253,"high":3256,"low":3253,"close":3195},"2024-02-20",14.05,{"symbol":5,"time":3258,"open":3244,"high":3259,"low":3260,"close":3261},"2024-02-16",13.85,12.4,13.77,{"symbol":5,"time":3263,"open":3118,"high":3140,"low":3264,"close":3265},"2024-02-15",12.37,12.77,{"symbol":5,"time":3267,"open":3268,"high":3164,"low":3243,"close":3120},"2024-02-14",12.79,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3271},"2024-02-13",12.55,13.1,12.26,{"symbol":5,"time":3275,"open":3203,"high":3276,"low":3277,"close":3094},"2024-02-12",13.76,12.98,{"symbol":5,"time":3279,"open":3090,"high":3149,"low":3219,"close":3060},"2024-02-09",{"symbol":5,"time":3281,"open":3214,"high":3100,"low":3214,"close":3115},"2024-02-08",{"symbol":5,"time":3283,"open":3242,"high":3284,"low":3272,"close":3241},"2024-02-07",13.62,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3233,"close":3111},"2024-02-06",13.07,13.46,{"symbol":5,"time":3290,"open":3232,"high":3291,"low":3120,"close":3223},"2024-02-05",13.2,{"symbol":5,"time":3293,"open":3109,"high":3106,"low":3294,"close":3242},"2024-02-02",12.99,{"symbol":5,"time":3296,"open":3288,"high":3261,"low":3241,"close":3088},"2024-02-01",{"symbol":5,"time":3298,"open":3115,"high":3193,"low":3299,"close":3300},"2024-01-31",13.35,13.39,{"symbol":5,"time":3302,"open":3105,"high":3105,"low":3111,"close":3145},"2024-01-30",{"symbol":5,"time":3304,"open":3305,"high":3306,"low":3150,"close":3252},"2024-01-29",13.69,13.86,{"symbol":5,"time":3308,"open":3070,"high":3084,"low":3123,"close":3259},"2024-01-26",{"symbol":5,"time":3310,"open":3311,"high":3312,"low":3079,"close":3153},"2024-01-25",14.72,14.87,{"symbol":5,"time":3314,"open":3189,"high":3315,"low":3080,"close":3311},"2024-01-24",15.26,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-01-23",14.78,15.37,14.35,15.11,{"symbol":5,"time":3323,"open":3048,"high":3324,"low":3325,"close":3326},"2024-01-22",15.48,14.12,14.57,{"symbol":5,"time":3328,"open":2752,"high":2972,"low":3050,"close":3329},"2024-01-19",15.38,{"symbol":5,"time":3331,"open":3332,"high":2718,"low":3032,"close":2752},"2024-01-18",17.62,{"symbol":5,"time":3334,"open":3335,"high":1835,"low":3336,"close":2832},"2024-01-17",16.89,16.88,{"symbol":5,"time":3338,"open":3339,"high":3340,"low":2728,"close":2699},"2024-01-16",16.1,18.2,{"symbol":5,"time":3342,"open":3039,"high":3343,"low":3344,"close":3023},"2024-01-12",16.53,15.77,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":1802,"close":3349},"2024-01-11",16.4,16.83,16.08,{"symbol":5,"time":3351,"open":3352,"high":2900,"low":3352,"close":3353},"2024-01-10",12.85,16.65,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3120},"2024-01-09",12.25,12.78,11.9,{"symbol":5,"time":3360,"open":3361,"high":3093,"low":3362,"close":3265},"2024-01-08",12.64,12.49,{"symbol":5,"time":3364,"open":3365,"high":3176,"low":3366,"close":3361},"2024-01-05",13.37,12.57,{"symbol":5,"time":3368,"open":2996,"high":3369,"low":3366,"close":3370},"2024-01-04",14.44,13.5,{"symbol":5,"time":3372,"open":3373,"high":2982,"low":3131,"close":3374},"2024-01-03",15.53,14.32,{"symbol":5,"time":3376,"open":3027,"high":3348,"low":3377,"close":3378},"2024-01-02",15.65,15.71,{"symbol":5,"time":3380,"open":1800,"high":3381,"low":3045,"close":3382},"2023-12-29",16.96,16.57,{"symbol":5,"time":3384,"open":3385,"high":3347,"low":1807,"close":3349},"2023-12-28",15.12,{"symbol":5,"time":3387,"open":3388,"high":3377,"low":3389,"close":3390},"2023-12-27",14.8,14.73,15.08,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3393,"close":3395},"2023-12-26",14.3,14.91,14.76,{"symbol":5,"time":3397,"open":3374,"high":3374,"low":3398,"close":3083},"2023-12-22",13.93,{"symbol":5,"time":3400,"open":3259,"high":3131,"low":3101,"close":3401},"2023-12-21",14.06,{"symbol":5,"time":3403,"open":3114,"high":3085,"low":3242,"close":3098},"2023-12-20",{"symbol":5,"time":3405,"open":3370,"high":3064,"low":3088,"close":3079},"2023-12-19",{"symbol":5,"time":3407,"open":3199,"high":3123,"low":3214,"close":3408},"2023-12-18",13.31,{"symbol":5,"time":3410,"open":3124,"high":3411,"low":3214,"close":3408},"2023-12-15",14.09,{"symbol":5,"time":3413,"open":3287,"high":3074,"low":3287,"close":3414},"2023-12-14",13.71,{"symbol":5,"time":3416,"open":3417,"high":3418,"low":3419,"close":3136},"2023-12-13",12.29,12.76,11.71,{"symbol":5,"time":3421,"open":3118,"high":3118,"low":3422,"close":3423},"2023-12-12",12.09,12.23,{"symbol":5,"time":3425,"open":3094,"high":3228,"low":3426,"close":3158},"2023-12-11",12.31,{"symbol":5,"time":3428,"open":3429,"high":3430,"low":3431,"close":3125},"2023-12-08",12.42,13.16,12.35,{"symbol":5,"time":3433,"open":3434,"high":3362,"low":3435,"close":3165},"2023-12-07",11.4,11.32,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3434},"2023-12-06",11.21,11.66,11.12,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2023-12-05",11.19,11.2,10.91,11.03,{"symbol":5,"time":3448,"open":3449,"high":3450,"low":3440,"close":3451},"2023-12-04",11.16,11.6,11.28,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2023-12-01",10.61,11.27,10.26,11.26,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2023-11-30",10.53,10.64,10.21,10.47,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2023-11-29",10.4,10.8,10.38,10.63,{"symbol":5,"time":3471,"open":3472,"high":3472,"low":3473,"close":3474},"2023-11-28",10.67,10.18,10.25,{"symbol":5,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2023-11-27",10.55,10.81,10.43,10.74,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3463,"close":3454},"2023-11-24",10.58,10.7,{"symbol":5,"time":3486,"open":3487,"high":3478,"low":3488,"close":3483},"2023-11-22",10.65,10.5,{"symbol":5,"time":3490,"open":3491,"high":3492,"low":3493,"close":3494},"2023-11-21",10.52,10.85,10.33,10.56,{"symbol":5,"time":3496,"open":3479,"high":3461,"low":3497,"close":3454},"2023-11-20",10.15,{"symbol":5,"time":3499,"open":3500,"high":3501,"low":3502,"close":3479},"2023-11-17",9.88,10.46,9.54,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3507,"close":3508},"2023-11-16",10.04,10.11,9.53,9.68,{"symbol":5,"time":3510,"open":3511,"high":3483,"low":3512,"close":3513},"2023-11-15",10.2,10,10.01,{"symbol":5,"time":3515,"open":3516,"high":3494,"low":3517,"close":3518},"2023-11-14",10.12,9.84,10.17,{"symbol":5,"time":3520,"open":3512,"high":3474,"low":3521,"close":3522},"2023-11-13",9.64,9.74,{"symbol":5,"time":3524,"open":3473,"high":3525,"low":3526,"close":3527},"2023-11-10",10.32,9.71,9.98,{"symbol":5,"time":3529,"open":3480,"high":3530,"low":3526,"close":3531},"2023-11-09",10.75,10.09,{"symbol":5,"time":3533,"open":3469,"high":3445,"low":3534,"close":3487},"2023-11-08",10.16,{"symbol":5,"time":3536,"open":3537,"high":3449,"low":3538,"close":3539},"2023-11-07",10.28,9.81,10.62,{"symbol":5,"time":3541,"open":3093,"high":3110,"low":3466,"close":3454},"2023-11-06",{"symbol":5,"time":3543,"open":3544,"high":1806,"low":3545,"close":3546},"2023-11-03",15.05,14.95,15.44,{"symbol":5,"time":3548,"open":3411,"high":3312,"low":3411,"close":2991},"2023-11-02",{"symbol":5,"time":3550,"open":3068,"high":3074,"low":3222,"close":3068},"2023-11-01",{"symbol":5,"time":3552,"open":3203,"high":3398,"low":3100,"close":3306},"2023-10-31",{"symbol":5,"time":3554,"open":3088,"high":3252,"low":3555,"close":3203},"2023-10-30",13.42,{"symbol":5,"time":3557,"open":3124,"high":3124,"low":3194,"close":3558},"2023-10-27",13.27,{"symbol":5,"time":3560,"open":3205,"high":3256,"low":3144,"close":3561},"2023-10-26",13.75,{"symbol":5,"time":3563,"open":3192,"high":3401,"low":3284,"close":3284},"2023-10-25",{"symbol":5,"time":3565,"open":3195,"high":3566,"low":3195,"close":3079},"2023-10-24",14.31,{"symbol":5,"time":3568,"open":3569,"high":3132,"low":3106,"close":3305},"2023-10-23",14.1,{"symbol":5,"time":3571,"open":3401,"high":3572,"low":3128,"close":3177},"2023-10-20",14.51,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3128,"close":3131},"2023-10-19",14.48,14.65,{"symbol":5,"time":3578,"open":3080,"high":3311,"low":3128,"close":3579},"2023-10-18",14.39,{"symbol":5,"time":3581,"open":3582,"high":3132,"low":3128,"close":3566},"2023-10-17",14.08,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3149,"close":3587},"2023-10-16",14.43,14.77,14.22,{"symbol":5,"time":3589,"open":3576,"high":3545,"low":3084,"close":3572},"2023-10-13",{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3083,"close":3594},"2023-10-12",14.66,14.96,14.62,{"symbol":5,"time":3596,"open":3053,"high":3597,"low":2996,"close":3089},"2023-10-11",14.93,{"symbol":5,"time":3599,"open":3065,"high":3042,"low":3594,"close":3600},"2023-10-10",14.68,{"symbol":5,"time":3602,"open":3603,"high":3604,"low":3192,"close":3605},"2023-10-09",14.28,15.01,14.59,{"symbol":5,"time":3607,"open":3608,"high":3395,"low":3084,"close":3320},"2023-10-06",14.71,{"symbol":5,"time":3610,"open":3374,"high":3183,"low":3611,"close":3312},"2023-10-05",14.03,{"symbol":5,"time":3613,"open":2729,"high":3614,"low":3615,"close":3393},"2023-10-04",14.84,14.15,{"symbol":5,"time":3617,"open":3026,"high":3026,"low":3572,"close":3389},"2023-10-03",{"symbol":5,"time":3619,"open":2983,"high":3620,"low":1808,"close":3023},"2023-10-02",16.87,{"symbol":5,"time":3622,"open":2881,"high":2886,"low":3623,"close":2983},"2023-09-29",16.72,{"symbol":5,"time":3625,"open":3626,"high":2867,"low":3627,"close":2973},"2023-09-28",16.47,16.3,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":1832,"close":3632},"2023-09-27",16.61,16.71,16.46,{"symbol":5,"time":3634,"open":1843,"high":2868,"low":3632,"close":3632},"2023-09-26",{"symbol":5,"time":3636,"open":2709,"high":2961,"low":1788,"close":2943},"2023-09-25",{"symbol":5,"time":3638,"open":2954,"high":1918,"low":3639,"close":2857},"2023-09-22",17.82,{"symbol":5,"time":3641,"open":2957,"high":2846,"low":2854,"close":2704},"2023-09-21",[3643,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3713,3718,3723,3728,3733,3738,3743,3746,3751,3755,3760,3765,3770,3775,3780,3785,3790,3795,3800,3805,3810,3815,3820,3825,3830,3835,3840,3845,3850,3855,3860,3865,3870,3875,3880,3885,3890,3895,3900,3905,3909,3914,3918,3923,3928,3932,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3995,4000,4005,4009,4014,4019,4023,4028,4033,4038,4043,4048,4053,4058,4062,4067,4072,4077,4081,4085,4090,4095,4099,4104,4109,4114,4119,4124,4129,4134,4139,4144,4149,4154,4159,4163,4168,4173,4178,4183,4188,4193,4198,4203,4208,4213,4218,4223,4228,4233,4238,4243,4248,4253,4258,4263,4268,4273,4278,4283,4288,4293,4298,4303,4308,4313,4318,4323,4328,4333,4338,4343,4348,4353,4358,4363,4368,4373,4378,4382,4387,4392,4397,4402,4407,4412,4417,4421,4426,4430,4435,4440,4445,4450,4455,4460,4464,4467,4472,4477,4481,4485,4488,4492,4496,4501,4504,4509,4514,4519,4524,4528,4533,4538,4542,4546,4550,4555,4560,4565,4569,4574,4578,4583,4588,4593,4598,4603,4607,4612,4617,4622,4627,4632,4637,4642,4647,4651,4655,4660,4663,4668,4673,4678,4683,4687,4689,4693,4698,4703,4707,4712,4716,4721,4726,4731,4734,4739,4744,4749,4754,4757,4762,4767,4772,4776,4781,4785,4790,4794,4799,4804,4809,4814,4819,4824,4829,4833,4837,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4890,4895,4900,4905,4910,4914],{"symbol":3644,"time":17,"open":3645,"high":3646,"low":3647,"close":3648},"SPY",761.31,762,757.97,761.69,{"symbol":3644,"time":23,"open":3650,"high":3651,"low":3652,"close":3653},763.15,763.57,759.96,762.6,{"symbol":3644,"time":29,"open":3655,"high":3656,"low":3657,"close":3658},759.5,761.67,749.6,754.05,{"symbol":3644,"time":34,"open":3660,"high":3661,"low":3662,"close":3663},760.12,760.35,756.15,757.39,{"symbol":3644,"time":39,"open":3665,"high":3666,"low":3667,"close":3668},759,763.52,757.93,760.88,{"symbol":3644,"time":43,"open":3670,"high":3671,"low":3672,"close":3673},764.72,766.38,763.6,764.29,{"symbol":3644,"time":49,"open":3675,"high":3676,"low":3677,"close":3678},758.03,760.11,756.64,757.83,{"symbol":3644,"time":55,"open":3680,"high":3681,"low":3682,"close":3683},764.08,764.47,760.94,762.4,{"symbol":3644,"time":61,"open":3685,"high":3686,"low":3687,"close":3688},769.07,769.7,765.14,765.96,{"symbol":3644,"time":66,"open":3690,"high":3691,"low":3692,"close":3693},772.01,772.87,769,770.19,{"symbol":3644,"time":72,"open":3695,"high":3696,"low":3697,"close":3698},767.9,774.03,767.45,773.17,{"symbol":3644,"time":78,"open":3700,"high":3701,"low":3702,"close":3703},762.45,766.43,761.73,765.16,{"symbol":3644,"time":84,"open":3705,"high":3706,"low":3707,"close":3708},762.01,764.67,759.48,761.78,{"symbol":3644,"time":90,"open":3710,"high":3711,"low":3670,"close":3712},767.33,768,767.05,{"symbol":3644,"time":96,"open":3714,"high":3715,"low":3716,"close":3717},771.76,775.3,768.31,769.35,{"symbol":3644,"time":101,"open":3719,"high":3720,"low":3721,"close":3722},768.5,772.36,767.16,771.1,{"symbol":3644,"time":107,"open":3724,"high":3725,"low":3726,"close":3727},764.73,767.35,763.93,766.08,{"symbol":3644,"time":112,"open":3729,"high":3730,"low":3731,"close":3732},766.16,766.78,763.05,765.91,{"symbol":3644,"time":118,"open":3734,"high":3735,"low":3736,"close":3737},764.78,765.22,762.08,763.47,{"symbol":3644,"time":124,"open":3739,"high":3740,"low":3741,"close":3742},766.05,767.85,764.17,765.72,{"symbol":3644,"time":130,"open":3688,"high":3744,"low":3745,"close":3653},768.15,762.04,{"symbol":3644,"time":136,"open":3747,"high":3748,"low":3749,"close":3750},770.36,772.47,768.1,769.06,{"symbol":3644,"time":141,"open":3752,"high":3753,"low":3754,"close":3697},768.7,769.5,766.92,{"symbol":3644,"time":147,"open":3756,"high":3757,"low":3758,"close":3759},776.18,776.78,772.51,772.67,{"symbol":3644,"time":153,"open":3761,"high":3762,"low":3763,"close":3764},778.54,778.8,775.43,776.34,{"symbol":3644,"time":158,"open":3766,"high":3767,"low":3768,"close":3769},774.87,779.37,774.11,777.88,{"symbol":3644,"time":164,"open":3771,"high":3772,"low":3773,"close":3774},774.71,774.9,771.28,772.49,{"symbol":3644,"time":169,"open":3776,"high":3777,"low":3778,"close":3779},774.53,774.61,769.2,770.56,{"symbol":3644,"time":175,"open":3781,"high":3782,"low":3783,"close":3784},772.6,775.05,771.62,773.03,{"symbol":3644,"time":180,"open":3786,"high":3787,"low":3788,"close":3789},771.02,773.92,769.61,773.26,{"symbol":3644,"time":185,"open":3791,"high":3792,"low":3793,"close":3794},770.21,771.82,767.46,768.56,{"symbol":3644,"time":190,"open":3796,"high":3797,"low":3798,"close":3799},775.85,776.85,769.51,769.79,{"symbol":3644,"time":196,"open":3801,"high":3802,"low":3803,"close":3804},760.63,773.41,760.52,771.33,{"symbol":3644,"time":202,"open":3806,"high":3807,"low":3808,"close":3809},749.44,758.58,748.8,757.67,{"symbol":3644,"time":208,"open":3811,"high":3812,"low":3813,"close":3814},744.68,748.9,737.68,747.03,{"symbol":3644,"time":213,"open":3816,"high":3817,"low":3818,"close":3819},736.05,742.45,734.59,741.69,{"symbol":3644,"time":218,"open":3821,"high":3822,"low":3823,"close":3824},739.97,742.68,729.1,729.46,{"symbol":3644,"time":224,"open":3826,"high":3827,"low":3828,"close":3829},739.19,742.79,735.98,740.86,{"symbol":3644,"time":230,"open":3831,"high":3832,"low":3833,"close":3834},744.91,745.53,735.87,739.09,{"symbol":3644,"time":235,"open":3836,"high":3837,"low":3838,"close":3839},738.51,743.72,737.29,738.93,{"symbol":3644,"time":241,"open":3841,"high":3842,"low":3843,"close":3844},739.37,742.56,735.21,738.18,{"symbol":3644,"time":247,"open":3846,"high":3847,"low":3848,"close":3849},746.62,750.02,746.37,747.41,{"symbol":3644,"time":253,"open":3851,"high":3852,"low":3853,"close":3854},746.29,749.04,744.18,748.28,{"symbol":3644,"time":259,"open":3856,"high":3857,"low":3858,"close":3859},747.06,748.73,741.51,742.09,{"symbol":3644,"time":265,"open":3861,"high":3862,"low":3863,"close":3864},742.08,747.29,740.8,743.29,{"symbol":3644,"time":270,"open":3866,"high":3867,"low":3868,"close":3869},752.76,754.57,747.88,750.72,{"symbol":3644,"time":276,"open":3871,"high":3872,"low":3873,"close":3874},754.24,755.58,750.2,754.81,{"symbol":3644,"time":282,"open":3876,"high":3877,"low":3878,"close":3879},750.91,753.34,748.66,751.83,{"symbol":3644,"time":288,"open":3881,"high":3882,"low":3883,"close":3884},752.47,753.91,748,749.17,{"symbol":3644,"time":293,"open":3886,"high":3887,"low":3888,"close":3889},752.05,755.42,748.1,754.95,{"symbol":3644,"time":299,"open":3891,"high":3892,"low":3893,"close":3894},747.35,751.97,745.59,751.71,{"symbol":3644,"time":305,"open":3896,"high":3897,"low":3898,"close":3899},743.16,746.15,739.51,745.4,{"symbol":3644,"time":311,"open":3901,"high":3902,"low":3903,"close":3904},750.22,750.96,745.21,747.71,{"symbol":3644,"time":316,"open":3906,"high":3907,"low":3849,"close":3908},748.74,752.41,751.28,{"symbol":3644,"time":322,"open":3910,"high":3911,"low":3912,"close":3913},747.4,751.31,740.03,744.78,{"symbol":3644,"time":328,"open":3915,"high":3806,"low":3916,"close":3917},745,742.38,745.76,{"symbol":3644,"time":334,"open":3919,"high":3920,"low":3921,"close":3922},741.29,748.02,740.89,746.77,{"symbol":3644,"time":339,"open":3924,"high":3925,"low":3926,"close":3927},736.53,741.56,732.09,741,{"symbol":3644,"time":345,"open":3929,"high":3924,"low":3930,"close":3931},728.95,716.58,728.99,{"symbol":3644,"time":350,"open":3933,"high":3841,"low":3934,"close":3935},738.91,729.6,734.3,{"symbol":3644,"time":356,"open":3937,"high":3938,"low":3939,"close":3940},735.17,739.95,730.84,733.24,{"symbol":3644,"time":362,"open":3942,"high":3943,"low":3944,"close":3945},733.81,739.63,732.3,733.58,{"symbol":3644,"time":368,"open":3947,"high":3948,"low":3949,"close":3950},747.7,750.18,743.13,744.39,{"symbol":3644,"time":374,"open":3952,"high":3953,"low":3954,"close":3955},747.76,748.23,743.86,746.74,{"symbol":3644,"time":380,"open":3957,"high":3958,"low":3959,"close":3960},751.29,752.15,739.22,740.96,{"symbol":3644,"time":386,"open":3962,"high":3963,"low":3964,"close":3965},754.55,755.44,749.88,750.33,{"symbol":3644,"time":392,"open":3967,"high":3968,"low":3969,"close":3970},751.85,756.68,751.76,754.83,{"symbol":3644,"time":398,"open":3972,"high":3973,"low":3974,"close":3975},740.71,744.44,735.03,741.75,{"symbol":3644,"time":404,"open":3977,"high":3978,"low":3979,"close":3980},728.76,740,724.41,737.76,{"symbol":3644,"time":410,"open":3982,"high":3983,"low":3984,"close":3985},733.39,738.38,725.33,725.43,{"symbol":3644,"time":416,"open":3987,"high":3988,"low":3989,"close":3990},743.63,746.9,722.59,737.05,{"symbol":3644,"time":422,"open":3992,"high":3993,"low":3994,"close":3959},743.36,745.34,738.19,{"symbol":3644,"time":428,"open":3996,"high":3997,"low":3998,"close":3999},752.31,752.82,735.53,737.55,{"symbol":3644,"time":434,"open":4001,"high":4002,"low":4003,"close":4004},752.1,758.31,751.47,757.09,{"symbol":3644,"time":440,"open":4006,"high":4007,"low":4008,"close":3871},758.15,758.8,753.57,{"symbol":3644,"time":446,"open":4010,"high":4011,"low":4012,"close":4013},757.03,760.4,756.75,759.57,{"symbol":3644,"time":452,"open":4015,"high":4016,"low":4017,"close":4018},755.36,760.28,754.69,758.54,{"symbol":3644,"time":458,"open":4020,"high":4021,"low":4017,"close":4022},755.9,758.08,756.48,{"symbol":3644,"time":464,"open":4024,"high":4025,"low":4026,"close":4027},750.25,755.15,749.23,754.6,{"symbol":3644,"time":470,"open":4029,"high":4030,"low":4031,"close":4032},750.88,751.38,748.22,750.46,{"symbol":3644,"time":476,"open":4034,"high":4035,"low":4036,"close":4037},750.01,752.13,748.37,750.59,{"symbol":3644,"time":482,"open":4039,"high":4040,"low":4041,"close":4042},746.24,748.94,744.48,745.64,{"symbol":3644,"time":487,"open":4044,"high":4045,"low":4046,"close":4047},738.64,744.87,737.03,742.72,{"symbol":3644,"time":493,"open":4049,"high":4050,"low":4051,"close":4052},735.71,741.87,733.89,741.25,{"symbol":3644,"time":499,"open":4054,"high":4055,"low":4056,"close":4057},734.78,737.65,731.53,733.73,{"symbol":3644,"time":505,"open":4059,"high":4060,"low":3982,"close":4061},739.83,741.42,738.65,{"symbol":3644,"time":511,"open":4063,"high":4064,"low":4065,"close":4066},741.79,743.46,737.96,739.17,{"symbol":3644,"time":517,"open":4068,"high":4069,"low":4070,"close":4071},743.65,749.53,743.56,748.17,{"symbol":3644,"time":522,"open":4073,"high":4074,"low":4075,"close":4076},738.47,743.91,735.47,742.31,{"symbol":3644,"time":528,"open":4078,"high":4079,"low":4080,"close":3844},736.89,738.84,731.83,{"symbol":3644,"time":533,"open":4082,"high":4083,"low":4082,"close":4084},736.45,740.79,739.3,{"symbol":3644,"time":539,"open":4086,"high":4087,"low":4088,"close":4089},734.93,738.08,734.57,737.62,{"symbol":3644,"time":545,"open":4091,"high":4092,"low":4093,"close":4094},735.05,736.13,729.75,731.58,{"symbol":3644,"time":550,"open":4096,"high":3818,"low":4097,"close":4098},728.16,727.82,733.83,{"symbol":3644,"time":556,"open":4100,"high":4101,"low":4102,"close":4103},721.77,725.04,721.49,723.77,{"symbol":3644,"time":562,"open":4105,"high":4106,"low":4107,"close":4108},720.07,722.12,714.99,718.01,{"symbol":3644,"time":568,"open":4110,"high":4111,"low":4112,"close":4113},721.25,724.87,720.47,720.65,{"symbol":3644,"time":574,"open":4115,"high":4116,"low":4117,"close":4118},714.63,719.79,710.45,718.66,{"symbol":3644,"time":580,"open":4120,"high":4121,"low":4122,"close":4123},711,712.2,708.37,711.58,{"symbol":3644,"time":586,"open":4125,"high":4126,"low":4127,"close":4128},711.82,712.88,709.25,711.69,{"symbol":3644,"time":592,"open":4130,"high":4131,"low":4132,"close":4133},713.17,715.63,712.3,715.17,{"symbol":3644,"time":597,"open":4135,"high":4136,"low":4137,"close":4138},710.75,714.47,709.01,713.94,{"symbol":3644,"time":602,"open":4140,"high":4141,"low":4142,"close":4143},709.5,712.36,702.28,708.45,{"symbol":3644,"time":608,"open":4145,"high":4146,"low":4147,"close":4148},709.15,711.45,708.22,711.21,{"symbol":3644,"time":614,"open":4150,"high":4151,"low":4152,"close":4153},710.28,711.28,702.64,704.08,{"symbol":3644,"time":620,"open":4155,"high":4156,"low":4157,"close":4158},708.78,709.91,706.14,708.72,{"symbol":3644,"time":625,"open":4157,"high":4160,"low":4161,"close":4162},712.39,705.76,710.14,{"symbol":3644,"time":631,"open":4164,"high":4165,"low":4166,"close":4167},701.06,702.78,698.53,701.66,{"symbol":3644,"time":635,"open":4169,"high":4170,"low":4171,"close":4172},695.26,700.28,694.2,699.94,{"symbol":3644,"time":640,"open":4174,"high":4175,"low":4176,"close":4177},687.69,694.58,687.66,694.46,{"symbol":3644,"time":646,"open":4179,"high":4180,"low":4181,"close":4182},677.41,686.3,676.58,686.1,{"symbol":3644,"time":652,"open":4184,"high":4185,"low":4186,"close":4187},681.32,682.03,678.45,679.46,{"symbol":3644,"time":658,"open":4189,"high":4190,"low":4191,"close":4192},674.84,681.16,673.77,679.91,{"symbol":3644,"time":662,"open":4194,"high":4195,"low":4196,"close":4197},676.39,677.08,671.46,676.01,{"symbol":3644,"time":668,"open":4199,"high":4200,"low":4201,"close":4202},656.65,659.61,651.06,659.22,{"symbol":3644,"time":674,"open":4204,"high":4205,"low":4206,"close":4207},655.86,659.72,655.52,658.93,{"symbol":3644,"time":679,"open":4209,"high":4210,"low":4211,"close":4212},646.42,658.2,645.11,655.83,{"symbol":3644,"time":685,"open":4214,"high":4215,"low":4216,"close":4217},653.9,658.52,653,655.24,{"symbol":3644,"time":690,"open":4219,"high":4220,"low":4221,"close":4222},638.94,651.54,637.98,650.34,{"symbol":3644,"time":696,"open":4224,"high":4225,"low":4226,"close":4227},640.11,640.37,629.28,631.97,{"symbol":3644,"time":702,"open":4229,"high":4230,"low":4231,"close":4232},642.5,642.66,633.11,634.09,{"symbol":3644,"time":708,"open":4234,"high":4235,"low":4236,"close":4237},652.06,654.85,644.82,645.09,{"symbol":3644,"time":713,"open":4239,"high":4240,"low":4241,"close":4242},658.67,660.89,654.24,656.82,{"symbol":3644,"time":719,"open":4244,"high":4245,"low":4246,"close":4247},651.32,657.03,649.88,653.18,{"symbol":3644,"time":725,"open":4249,"high":4250,"low":4251,"close":4252},658.07,662.62,653.94,655.38,{"symbol":3644,"time":731,"open":4254,"high":4255,"low":4256,"close":4257},656.51,656.69,644.72,648.57,{"symbol":3644,"time":737,"open":4259,"high":4260,"low":4261,"close":4262},656.97,662.98,655.17,659.8,{"symbol":3644,"time":743,"open":4264,"high":4265,"low":4266,"close":4267},668.36,669.72,661.19,661.43,{"symbol":3644,"time":749,"open":4269,"high":4270,"low":4271,"close":4272},672.39,674.44,669.7,670.79,{"symbol":3644,"time":755,"open":4274,"high":4275,"low":4276,"close":4277},668.38,672.07,667.12,669.03,{"symbol":3644,"time":761,"open":4279,"high":4280,"low":4281,"close":4282},669.27,672.34,661.36,662.29,{"symbol":3644,"time":767,"open":4284,"high":4285,"low":4286,"close":4287},671.16,671.65,665.87,666.06,{"symbol":3644,"time":773,"open":4289,"high":4290,"low":4291,"close":4292},677.58,680.08,673.34,676.33,{"symbol":3644,"time":779,"open":4294,"high":4295,"low":4296,"close":4297},677.72,683.36,674.76,677.18,{"symbol":3644,"time":785,"open":4299,"high":4300,"low":4301,"close":4302},666.39,679.92,662.39,678.27,{"symbol":3644,"time":790,"open":4304,"high":4305,"low":4306,"close":4307},673.41,676.11,669.76,672.38,{"symbol":3644,"time":796,"open":4309,"high":4310,"low":4311,"close":4312},682.08,685.53,675.61,681.31,{"symbol":3644,"time":802,"open":4314,"high":4315,"low":4316,"close":4317},681.63,687.09,679.62,685.13,{"symbol":3644,"time":808,"open":4319,"high":4320,"low":4321,"close":4322},675.06,682.61,669.66,680.33,{"symbol":3644,"time":812,"open":4324,"high":4325,"low":4326,"close":4327},678.7,688.62,678.02,686.38,{"symbol":3644,"time":818,"open":4329,"high":4330,"low":4331,"close":4332},683.09,686.86,681.64,685.99,{"symbol":3644,"time":823,"open":4334,"high":4335,"low":4336,"close":4337},693.28,693.3,684.35,689.3,{"symbol":3644,"time":829,"open":4339,"high":4340,"low":4341,"close":4342},690.18,693.68,690.1,693.15,{"symbol":3644,"time":835,"open":4344,"high":4345,"low":4346,"close":4347},681.9,688.35,680,687.35,{"symbol":3644,"time":841,"open":4349,"high":4350,"low":4351,"close":4352},687.83,690,680.37,682.39,{"symbol":3644,"time":846,"open":4354,"high":4355,"low":4356,"close":4357},682.32,690.06,681.73,689.43,{"symbol":3644,"time":852,"open":4359,"high":4360,"low":4361,"close":4362},683.84,686.18,681.55,684.48,{"symbol":3644,"time":857,"open":4364,"high":4365,"low":4366,"close":4367},684.02,689.15,682.83,686.29,{"symbol":3644,"time":863,"open":4369,"high":4370,"low":4371,"close":4372},680.14,684.94,675.78,682.85,{"symbol":3644,"time":869,"open":4374,"high":4375,"low":4376,"close":4377},681.69,686.28,677.52,681.75,{"symbol":3644,"time":875,"open":4379,"high":4380,"low":4351,"close":4381},694.24,695.35,681.27,{"symbol":3644,"time":881,"open":4383,"high":4384,"low":4385,"close":4386},696.39,697.14,689.18,691.96,{"symbol":3644,"time":885,"open":4388,"high":4389,"low":4390,"close":4391},694.95,696.54,691.66,692.12,{"symbol":3644,"time":890,"open":4393,"high":4394,"low":4395,"close":4396},689.42,695.87,688.34,693.95,{"symbol":3644,"time":894,"open":4398,"high":4399,"low":4400,"close":4401},681.46,692.31,680.85,690.62,{"symbol":3644,"time":899,"open":4403,"high":4404,"low":4405,"close":4406},680.94,683.69,675.79,677.62,{"symbol":3644,"time":904,"open":4408,"high":4409,"low":4410,"close":4411},690.35,691.45,681.76,686.19,{"symbol":3644,"time":909,"open":4413,"high":4414,"low":4415,"close":4416},696.21,696.96,684.03,689.53,{"symbol":3644,"time":915,"open":4418,"high":4419,"low":4393,"close":4420},689.58,696.93,695.41,{"symbol":3644,"time":920,"open":4422,"high":4423,"low":4424,"close":4425},691.79,694.21,687.12,691.97,{"symbol":3644,"time":926,"open":4383,"high":4427,"low":4428,"close":4429},697.06,684.83,694.04,{"symbol":3644,"time":932,"open":4431,"high":4432,"low":4433,"close":4434},697.05,697.84,693.94,695.42,{"symbol":3644,"time":937,"open":4436,"high":4437,"low":4438,"close":4439},694.18,696.53,693.57,695.49,{"symbol":3644,"time":942,"open":4441,"high":4442,"low":4443,"close":4444},690.49,694.13,689.92,692.73,{"symbol":3644,"time":947,"open":4446,"high":4447,"low":4448,"close":4449},688.15,690.96,687.16,689.23,{"symbol":3644,"time":953,"open":4451,"high":4452,"low":4453,"close":4454},689.85,691.13,686.92,688.98,{"symbol":3644,"time":956,"open":4456,"high":4457,"low":4458,"close":4459},679.65,688.74,678.13,685.4,{"symbol":3644,"time":960,"open":4461,"high":4462,"low":4463,"close":4289},681.49,684.77,676.57,{"symbol":3644,"time":965,"open":4465,"high":4466,"low":4341,"close":4390},693.66,694.25,{"symbol":3644,"time":971,"open":4468,"high":4469,"low":4470,"close":4471},694.57,695.45,691.25,692.24,{"symbol":3644,"time":975,"open":4473,"high":4474,"low":4475,"close":4476},691,691.72,686.04,690.36,{"symbol":3644,"time":980,"open":4439,"high":4478,"low":4479,"close":4480},696.09,691.35,693.77,{"symbol":3644,"time":985,"open":4482,"high":4478,"low":4483,"close":4484},690.68,690.63,695.16,{"symbol":3644,"time":990,"open":4483,"high":4486,"low":4385,"close":4487},695.31,694.07,{"symbol":3644,"time":995,"open":4489,"high":4401,"low":4490,"close":4491},688.82,687.49,689.51,{"symbol":3644,"time":1001,"open":4493,"high":4494,"low":4495,"close":4418},692.19,693.96,689.32,{"symbol":3644,"time":1006,"open":4497,"high":4498,"low":4499,"close":4500},687.93,692.32,687.78,691.81,{"symbol":3644,"time":1012,"open":4502,"high":4357,"low":4327,"close":4503},686.54,687.72,{"symbol":3644,"time":1018,"open":4505,"high":4506,"low":4507,"close":4508},685.71,686.87,679.82,683.17,{"symbol":3644,"time":1022,"open":4510,"high":4511,"low":4512,"close":4513},687.14,687.36,681.71,681.92,{"symbol":3644,"time":1028,"open":4515,"high":4516,"low":4517,"close":4518},687.45,688.56,686.58,687.01,{"symbol":3644,"time":1034,"open":4520,"high":4521,"low":4522,"close":4523},687.54,689.2,686.07,687.85,{"symbol":3644,"time":1039,"open":4525,"high":4390,"low":4526,"close":4527},690.64,689.27,690.31,{"symbol":3644,"time":1044,"open":4529,"high":4530,"low":4531,"close":4532},687.95,690.83,687.8,690.38,{"symbol":3644,"time":1050,"open":4534,"high":4535,"low":4536,"close":4537},683.92,688.2,683.87,687.96,{"symbol":3644,"time":1055,"open":4539,"high":4540,"low":4541,"close":4428},683.94,685.36,680.59,{"symbol":3644,"time":1061,"open":4543,"high":4544,"low":4545,"close":4541},676.59,681.09,676.47,{"symbol":3644,"time":1067,"open":4547,"high":4548,"low":4549,"close":4545},677.6,680.74,674.9,{"symbol":3644,"time":1072,"open":4551,"high":4552,"low":4553,"close":4554},679.89,680.44,671.2,671.4,{"symbol":3644,"time":1078,"open":4556,"high":4557,"low":4558,"close":4559},679.23,681.08,674.98,678.87,{"symbol":3644,"time":1084,"open":4561,"high":4562,"low":4563,"close":4564},685.74,685.76,679.25,680.73,{"symbol":3644,"time":1089,"open":4566,"high":4567,"low":4568,"close":4410},688.17,688.88,679.17,{"symbol":3644,"time":1095,"open":4570,"high":4571,"low":4572,"close":4573},685.14,689.25,682.17,689.17,{"symbol":3644,"time":1101,"open":4575,"high":4576,"low":4312,"close":4577},682.56,688.97,687.57,{"symbol":3644,"time":1107,"open":4579,"high":4580,"low":4581,"close":4582},683.15,685.39,682.59,683.04,{"symbol":3644,"time":1112,"open":4584,"high":4585,"low":4586,"close":4587},686.59,686.64,681.57,683.63,{"symbol":3644,"time":1116,"open":4589,"high":4590,"low":4591,"close":4592},685.47,688.39,684.58,685.69,{"symbol":3644,"time":1121,"open":4594,"high":4595,"low":4596,"close":4597},685.3,685.37,681.34,684.39,{"symbol":3644,"time":1127,"open":4599,"high":4600,"low":4601,"close":4602},680.57,684.91,679.69,683.89,{"symbol":3644,"time":1133,"open":4513,"high":4604,"low":4605,"close":4606},683.82,679.33,681.53,{"symbol":3644,"time":1139,"open":4608,"high":4609,"low":4610,"close":4611},678.81,682.99,678.74,680.27,{"symbol":3644,"time":1145,"open":4613,"high":4614,"low":4615,"close":4616},680.86,683.67,680.5,683.39,{"symbol":3644,"time":1151,"open":4618,"high":4619,"low":4620,"close":4621},677.63,681.7,676.72,679.68,{"symbol":3644,"time":1157,"open":4623,"high":4624,"low":4625,"close":4626},668.63,676.21,664.48,675.02,{"symbol":3644,"time":1163,"open":4628,"high":4629,"low":4630,"close":4631},662.69,670.06,661.59,668.73,{"symbol":3644,"time":1169,"open":4633,"high":4634,"low":4635,"close":4636},655.05,664.55,650.85,659.03,{"symbol":3644,"time":1175,"open":4638,"high":4639,"low":4640,"close":4641},672.91,675.56,651.89,652.53,{"symbol":3644,"time":1181,"open":4643,"high":4644,"low":4645,"close":4646},660.78,667.34,658.75,662.63,{"symbol":3644,"time":1187,"open":4648,"high":4649,"low":4204,"close":4650},662.1,665.12,660.08,{"symbol":3644,"time":1193,"open":4271,"high":4652,"low":4653,"close":4654},673.71,662.17,665.67,{"symbol":3644,"time":1199,"open":4656,"high":4657,"low":4658,"close":4659},665.38,675.66,663.27,671.93,{"symbol":3644,"time":1205,"open":4615,"high":4613,"low":4661,"close":4662},670.52,672.04,{"symbol":3644,"time":1211,"open":4664,"high":4665,"low":4666,"close":4667},684.79,684.96,680.95,683.38,{"symbol":3644,"time":1217,"open":4669,"high":4670,"low":4671,"close":4672},679.95,683.57,678.73,683,{"symbol":3644,"time":1223,"open":4674,"high":4675,"low":4676,"close":4677},677.24,682.18,675.03,681.44,{"symbol":3644,"time":1229,"open":4679,"high":4680,"low":4681,"close":4682},667.91,671.08,661.21,670.97,{"symbol":3644,"time":1235,"open":4545,"high":4684,"low":4685,"close":4686},677.38,668.72,670.31,{"symbol":3644,"time":1241,"open":4558,"high":4613,"low":4688,"close":4289},674.17,{"symbol":3644,"time":1247,"open":4305,"high":4690,"low":4691,"close":4692},679.96,674.58,675.24,{"symbol":3644,"time":1252,"open":4694,"high":4695,"low":4696,"close":4697},685.67,685.8,679.94,683.34,{"symbol":3644,"time":1257,"open":4699,"high":4700,"low":4701,"close":4702},685.04,685.08,679.24,682.06,{"symbol":3644,"time":1263,"open":4704,"high":4705,"low":4706,"close":4706},683.9,685.94,679.83,{"symbol":3644,"time":1269,"open":4708,"high":4709,"low":4710,"close":4711},688.72,689.7,682.87,687.39,{"symbol":3644,"time":1274,"open":4713,"high":4714,"low":4428,"close":4715},687.05,688.91,687.06,{"symbol":3644,"time":1280,"open":4717,"high":4718,"low":4719,"close":4720},682.73,685.54,682.12,685.24,{"symbol":3644,"time":1286,"open":4722,"high":4723,"low":4724,"close":4725},676.46,678.47,675.65,677.25,{"symbol":3644,"time":1291,"open":4727,"high":4728,"low":4729,"close":4730},668.12,672.71,667.8,671.76,{"symbol":3644,"time":1295,"open":4732,"high":4732,"low":4733,"close":4729},672,663.3,{"symbol":3644,"time":1301,"open":4735,"high":4736,"low":4737,"close":4738},671.44,672.99,669.98,671.29,{"symbol":3644,"time":1305,"open":4740,"high":4741,"low":4742,"close":4743},667.32,672.21,667.27,671.3,{"symbol":3644,"time":1311,"open":4745,"high":4746,"low":4747,"close":4748},659.5,665.76,658.14,664.39,{"symbol":3644,"time":1317,"open":4750,"high":4751,"low":4752,"close":4753},666.82,668.71,657.11,660.64,{"symbol":3644,"time":1323,"open":4750,"high":4755,"low":4207,"close":4756},670.23,665.17,{"symbol":3644,"time":1329,"open":4758,"high":4759,"low":4760,"close":4761},657.17,665.83,653.17,662.23,{"symbol":3644,"time":1334,"open":4763,"high":4764,"low":4765,"close":4766},660.65,665.13,659.77,663.04,{"symbol":3644,"time":1337,"open":4768,"high":4769,"low":4770,"close":4771},672.13,673.95,652.84,653.02,{"symbol":3644,"time":1342,"open":4773,"high":4774,"low":4775,"close":4284},673.53,673.94,669.21,{"symbol":3644,"time":1348,"open":4777,"high":4778,"low":4779,"close":4780},670.25,673.21,669.42,673.11,{"symbol":3644,"time":1354,"open":4782,"high":4736,"low":4783,"close":4784},672.54,667.67,669.12,{"symbol":3644,"time":1360,"open":4786,"high":4787,"low":4788,"close":4789},671.62,672.51,669.46,671.61,{"symbol":3644,"time":1366,"open":4791,"high":4792,"low":4793,"close":4775},669.99,672.68,668.16,{"symbol":3644,"time":1371,"open":4795,"high":4796,"low":4797,"close":4798},670.45,670.57,666.78,669.22,{"symbol":3644,"time":1376,"open":4800,"high":4801,"low":4802,"close":4803},663.17,669.37,663.06,668.45,{"symbol":3644,"time":1382,"open":4805,"high":4806,"low":4807,"close":4808},662.93,666.65,661.61,666.18,{"symbol":3644,"time":1387,"open":4810,"high":4811,"low":4812,"close":4813},664.36,665.28,661.86,663.68,{"symbol":3644,"time":1392,"open":4815,"high":4816,"low":4817,"close":4818},659.51,662.37,657.88,661.82,{"symbol":3644,"time":1398,"open":4820,"high":4821,"low":4822,"close":4823},657.94,659.41,654.41,658.05,{"symbol":3644,"time":1403,"open":4825,"high":4826,"low":4827,"close":4828},664.51,664.61,659.67,661.1,{"symbol":3644,"time":1407,"open":4830,"high":4644,"low":4831,"close":4832},666.72,661.98,663.21,{"symbol":3644,"time":1412,"open":4834,"high":4835,"low":4653,"close":4836},662.2,667.29,666.84,{"symbol":3644,"time":1417,"open":4838,"high":4634,"low":4839,"close":4840},662.33,660.37,663.7,{"symbol":3644,"time":1423,"open":4842,"high":4843,"low":4844,"close":4845},661.89,664.89,660.27,662.26,{"symbol":3644,"time":1429,"open":4847,"high":4848,"low":4849,"close":4850},660.01,661.72,654.3,659.18,{"symbol":3644,"time":1435,"open":4852,"high":4853,"low":4854,"close":4855},661.47,661.78,659.21,660,{"symbol":3644,"time":1441,"open":4857,"high":4858,"low":4859,"close":4860},659.64,661.04,659.34,660.91,{"symbol":3644,"time":1447,"open":4862,"high":4863,"low":4864,"close":4865},657.6,659.11,656.9,657.41,{"symbol":3644,"time":1452,"open":4867,"high":4868,"low":4869,"close":4870},654.18,658.33,653.59,657.63,{"symbol":3644,"time":1457,"open":4872,"high":4873,"low":4874,"close":4875},653.62,654.55,650.63,652.21,{"symbol":3644,"time":1462,"open":4877,"high":4878,"low":4879,"close":4880},648.97,650.86,647.22,650.33,{"symbol":3644,"time":1467,"open":4882,"high":4883,"low":4884,"close":4885},648.62,649.84,647.23,648.83,{"symbol":3644,"time":1473,"open":4887,"high":4875,"low":4888,"close":4889},651.48,643.33,647.24,{"symbol":3644,"time":1479,"open":4891,"high":4892,"low":4893,"close":4894},644.42,649.15,643.51,649.12,{"symbol":3644,"time":1485,"open":4896,"high":4897,"low":4898,"close":4899},642.67,644.21,640.46,643.74,{"symbol":3644,"time":1491,"open":4901,"high":4902,"low":4903,"close":4904},637.5,640.49,634.92,640.27,{"symbol":3644,"time":1496,"open":4906,"high":4907,"low":4908,"close":4909},647.47,647.84,643.14,645.05,{"symbol":3644,"time":1502,"open":4889,"high":4911,"low":4912,"close":4913},649.48,645.34,648.92,{"symbol":3644,"time":1508,"open":4915,"high":4916,"low":4891,"close":4917},644.57,647.37,646.63,[4919,4925,4929,4931,4934,4936,4938,4940,4943,4945,4947,4950,4953,4955,4957,4959,4961,4963,4965,4967,4969,4971,4973,4975,4977,4979,4981,4983,4985,4987,4988,4990,4992,4994,4996,4997,4999,5000,5002,5004,5006,5007,5009,5011,5013,5014,5016,5018,5020,5021,5023,5025,5027,5029,5031,5033,5035,5037,5039],{"time":34,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4923,"datetime":4924},"False","True","BEARISH","RSI","2026-09-15 00:00:00",{"time":43,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4927,"datetime":4928},"BULLISH","ADX","2026-09-11 00:00:00",{"time":107,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4927,"datetime":4930},"2026-08-26 00:00:00",{"time":147,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4932,"datetime":4933},"CCI","2026-08-17 00:00:00",{"time":164,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4927,"datetime":4935},"2026-08-12 00:00:00",{"time":175,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4927,"datetime":4937},"2026-08-10 00:00:00",{"time":185,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4927,"datetime":4939},"2026-08-06 00:00:00",{"time":202,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4941,"datetime":4942},"MACD","2026-08-03 00:00:00",{"time":218,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4941,"datetime":4944},"2026-07-29 00:00:00",{"time":276,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4941,"datetime":4946},"2026-07-15 00:00:00",{"time":368,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4948,"datetime":4949},"BollingerBands","2026-06-22 00:00:00",{"time":398,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4951,"datetime":4952},"MA","2026-06-12 00:00:00",{"time":404,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4923,"datetime":4954},"2026-06-11 00:00:00",{"time":428,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4932,"datetime":4956},"2026-06-05 00:00:00",{"time":434,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4927,"datetime":4958},"2026-06-04 00:00:00",{"time":482,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4941,"datetime":4960},"2026-05-22 00:00:00",{"time":505,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4927,"datetime":4962},"2026-05-18 00:00:00",{"time":522,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4932,"datetime":4964},"2026-05-13 00:00:00",{"time":533,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4941,"datetime":4966},"2026-05-11 00:00:00",{"time":556,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4932,"datetime":4968},"2026-05-05 00:00:00",{"time":574,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4927,"datetime":4970},"2026-04-30 00:00:00",{"time":580,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4927,"datetime":4972},"2026-04-29 00:00:00",{"time":586,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4927,"datetime":4974},"2026-04-28 00:00:00",{"time":592,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4927,"datetime":4976},"2026-04-27 00:00:00",{"time":602,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4927,"datetime":4978},"2026-04-23 00:00:00",{"time":608,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4941,"datetime":4980},"2026-04-22 00:00:00",{"time":652,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4927,"datetime":4982},"2026-04-10 00:00:00",{"time":668,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4951,"datetime":4984},"2026-04-07 00:00:00",{"time":713,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4932,"datetime":4986},"2026-03-25 00:00:00",{"time":713,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4948,"datetime":4986},{"time":719,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4941,"datetime":4989},"2026-03-24 00:00:00",{"time":743,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4941,"datetime":4991},"2026-03-18 00:00:00",{"time":755,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4941,"datetime":4993},"2026-03-16 00:00:00",{"time":790,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4932,"datetime":4995},"2026-03-06 00:00:00",{"time":790,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4941,"datetime":4995},{"time":812,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4941,"datetime":4998},"2026-03-02 00:00:00",{"time":812,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4932,"datetime":4998},{"time":835,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4951,"datetime":5001},"2026-02-24 00:00:00",{"time":899,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4948,"datetime":5003},"2026-02-05 00:00:00",{"time":920,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4932,"datetime":5005},"2026-01-30 00:00:00",{"time":920,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4927,"datetime":5005},{"time":960,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4941,"datetime":5008},"2026-01-20 00:00:00",{"time":990,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4941,"datetime":5010},"2026-01-09 00:00:00",{"time":1022,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4923,"datetime":5012},"2025-12-31 00:00:00",{"time":1022,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4941,"datetime":5012},{"time":1101,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4951,"datetime":5015},"2025-12-10 00:00:00",{"time":1116,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4948,"datetime":5017},"2025-12-05 00:00:00",{"time":1133,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4932,"datetime":5019},"2025-12-02 00:00:00",{"time":1133,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4927,"datetime":5019},{"time":1151,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4941,"datetime":5022},"2025-11-26 00:00:00",{"time":1229,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4951,"datetime":5024},"2025-11-07 00:00:00",{"time":1235,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4948,"datetime":5026},"2025-11-06 00:00:00",{"time":1291,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4923,"datetime":5028},"2025-10-23 00:00:00",{"time":1311,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4932,"datetime":5030},"2025-10-17 00:00:00",{"time":1337,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4927,"datetime":5032},"2025-10-10 00:00:00",{"time":1354,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4923,"datetime":5034},"2025-10-07 00:00:00",{"time":1376,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4927,"datetime":5036},"2025-10-01 00:00:00",{"time":1382,"symbol":5,"current_signal":4921,"signal_change":4921,"signal_type":4926,"trading_system":4923,"datetime":5038},"2025-09-30 00:00:00",{"time":1392,"symbol":5,"current_signal":4920,"signal_change":4921,"signal_type":4922,"trading_system":4927,"datetime":5040},"2025-09-26 00:00:00",[],[5043,5075],{"symbol":5,"accessionnumber":5044,"filingdate":180,"sec_url":5045,"tags":5046,"headline":5051,"summary":5052,"sector":5053,"industry":5054,"date_processed":5055,"impact_score":5056,"exhibits":5057,"isLocked":5074},"0001415404-26-000042","https://www.sec.gov/Archives/edgar/data/1415404/000141540426000042/0001415404-26-000042-index.htm",{"events":5047},[5048,5049,5050],"Regulation FD Disclosure","Strategic Partnership","Financial Instrument Agreement","Hughes Satellite Systems Discloses Confidential Information as Per Agreement","Hughes Satellite Systems Corporation (HSSC) has disclosed certain confidential information as required by confidentiality agreements with holders of its 5.25% Senior Secured Notes due 2026 and 6.625% Senior Notes due 2026. This disclosure follows failed negotiations regarding potential transactions involving the Funded Debt Obligations. The Cleansing Materials, which were not prepared for public disclosure, include strategic business highlights and financial projections for HSSC.","Technology","Communications Services, NEC","2026-08-07 20:21:55","MEDIUM",[5058,5062,5066,5070],{"exhibit_number":5059,"htm_reference":5060,"full_url":5061},"EX-99.1","sats-20260807xex99d1.htm","https://www.sec.gov/Archives/edgar/data/1415404/000141540426000042/sats-20260807xex99d1.htm",{"exhibit_number":5063,"htm_reference":5064,"full_url":5065},"EX-99.2","sats-20260807xex99d2.htm","https://www.sec.gov/Archives/edgar/data/1415404/000141540426000042/sats-20260807xex99d2.htm",{"exhibit_number":5067,"htm_reference":5068,"full_url":5069},"EX-99.3","sats-20260807xex99d3.htm","https://www.sec.gov/Archives/edgar/data/1415404/000141540426000042/sats-20260807xex99d3.htm",{"exhibit_number":5071,"htm_reference":5072,"full_url":5073},"EX-99.4","sats-20260807xex99d4.htm","https://www.sec.gov/Archives/edgar/data/1415404/000141540426000042/sats-20260807xex99d4.htm",false,{"symbol":5,"accessionnumber":5076,"filingdate":224,"sec_url":5077,"tags":5078,"headline":5082,"summary":5083,"sector":5053,"industry":5054,"date_processed":5084,"impact_score":5085,"exhibits":5086,"isLocked":5074},"0001415404-26-000035","https://www.sec.gov/Archives/edgar/data/1415404/000141540426000035/0001415404-26-000035-index.htm",{"events":5079},[5080,5049,5081,5050],"Asset Sale","New Debt Issued","EchoStar Completes Sale of Spectrum Licenses to AT&T","On July 28, 2026, EchoStar Corporation completed the sale of its 3.45 GHz and 600 MHz spectrum licenses to AT&T Mobility II LLC for $20.25 billion. As part of the transaction, an FCC Trust of $2.4 billion was established to cover potential future claims related to the licenses. Additionally, DISH DBS Corporation fully repaid its $2 billion in 7.75% Senior Notes due July 1, 2026.","2026-07-28 20:15:44","HIGH",[5087],{"exhibit_number":5088,"htm_reference":5089,"full_url":5090},"EX-10","sats-20260728xex10.htm","https://www.sec.gov/Archives/edgar/data/1415404/000141540426000035/sats-20260728xex10.htm",null,1789889693747]