[{"data":1,"prerenderedAt":5821},["ShallowReactive",2],{"company-overview-GLD":3},{"company_profile":4,"ohlc":17,"spy":4264,"trading_signals":5540,"company_actions":5629,"filings_8k":5806,"report_history":5820,"insider_summary":5820,"filings_summary":5820,"financials_summary":5820,"institutional_summary":5820,"seo_links":5820},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":9,"employees":10,"website":9,"description":11,"type":12,"ceo":9,"address":9,"city":9,"zip":9,"state":9,"country":13,"phone":14,"record_date":15,"is_active":16},"GLD","SPDR Gold Shares","NYSE","ARCX","",0,"SPDR Gold Shares is an exchange-traded product that provides exposure to the price of gold bullion. The trust holds allocated physical gold bars in secure vaults, and its shares are designed to reflect the performance of the gold price, before deducting trust expenses. By holding gold directly, it differs from equity-based funds that invest in mining companies or broader commodity baskets. SPDR Gold Shares is managed and marketed by State Street Global Advisors, with custody and operational arrangements structured to closely track the spot price of gold using London good-delivery bars. The product is used in the financial markets as a liquid instrument for accessing the gold market, facilitating trading, hedging, and portfolio diversification for institutions and individual investors who seek gold exposure without handling, storing, or insuring physical bullion themselves.","ETF","United States","866-320-4053","2026-08-08 00:00:00","True",[18,24,30,36,42,48,53,59,65,71,77,83,89,95,101,107,113,119,125,131,137,143,149,155,161,165,171,177,183,189,195,201,207,213,219,225,230,236,242,248,254,260,266,272,278,284,290,295,301,307,313,319,325,331,336,342,348,354,360,366,371,377,383,389,395,401,406,412,418,424,430,435,441,447,453,458,464,470,476,482,488,493,499,504,509,514,519,525,531,537,543,549,555,561,567,573,579,585,591,597,603,609,615,621,627,633,639,645,651,657,663,669,675,681,687,693,699,705,711,717,723,727,733,739,745,751,757,763,769,775,781,787,792,798,804,810,816,822,828,834,840,846,852,858,864,869,874,880,885,891,897,903,909,915,921,927,932,938,944,950,956,962,968,974,980,986,992,998,1004,1010,1016,1022,1028,1033,1038,1044,1050,1056,1062,1067,1073,1079,1084,1089,1094,1100,1106,1112,1117,1123,1129,1134,1140,1146,1152,1158,1164,1169,1175,1181,1186,1192,1197,1203,1209,1215,1221,1227,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1292,1298,1303,1309,1315,1321,1327,1333,1338,1344,1350,1355,1360,1366,1371,1376,1382,1388,1393,1399,1404,1409,1413,1419,1425,1430,1436,1442,1448,1453,1459,1465,1471,1477,1483,1489,1495,1500,1506,1512,1518,1524,1530,1536,1542,1548,1554,1560,1566,1572,1578,1583,1589,1595,1601,1607,1613,1619,1624,1630,1636,1642,1648,1654,1660,1666,1671,1677,1683,1688,1693,1699,1704,1710,1716,1722,1728,1734,1740,1746,1752,1757,1763,1768,1774,1780,1786,1792,1798,1804,1810,1816,1822,1826,1831,1836,1841,1847,1853,1859,1865,1870,1875,1879,1885,1891,1894,1898,1903,1907,1913,1919,1924,1929,1934,1940,1946,1951,1957,1963,1969,1975,1981,1987,1992,1998,2004,2009,2014,2020,2026,2031,2036,2040,2046,2052,2058,2064,2070,2076,2080,2086,2092,2098,2104,2110,2116,2122,2128,2134,2140,2146,2152,2158,2164,2170,2176,2182,2187,2193,2199,2204,2210,2216,2222,2228,2233,2238,2244,2249,2255,2261,2266,2272,2278,2284,2290,2296,2301,2307,2313,2319,2325,2331,2337,2342,2348,2353,2359,2364,2370,2376,2382,2388,2394,2400,2406,2412,2418,2424,2430,2436,2442,2448,2454,2460,2465,2471,2476,2482,2487,2493,2498,2503,2508,2514,2520,2526,2532,2538,2544,2550,2556,2561,2567,2573,2579,2585,2591,2597,2603,2609,2615,2621,2625,2630,2635,2640,2646,2652,2658,2664,2670,2676,2682,2686,2691,2696,2702,2708,2713,2719,2725,2731,2737,2742,2748,2753,2758,2764,2770,2776,2782,2788,2793,2799,2804,2809,2815,2820,2824,2827,2832,2838,2844,2849,2854,2860,2865,2871,2875,2881,2887,2893,2899,2905,2910,2916,2921,2927,2933,2939,2945,2951,2957,2963,2969,2975,2981,2987,2992,2997,3002,3006,3012,3018,3023,3029,3035,3041,3047,3053,3059,3065,3071,3077,3083,3089,3094,3099,3105,3111,3117,3123,3129,3134,3139,3145,3151,3156,3162,3167,3173,3179,3185,3191,3196,3202,3208,3214,3220,3226,3232,3238,3244,3250,3255,3261,3267,3273,3278,3284,3289,3295,3301,3307,3313,3317,3322,3328,3333,3339,3344,3348,3354,3359,3365,3369,3375,3380,3386,3392,3397,3402,3406,3412,3418,3423,3429,3434,3438,3444,3448,3454,3458,3464,3470,3472,3478,3484,3490,3495,3500,3505,3511,3517,3523,3528,3532,3538,3544,3550,3556,3562,3567,3573,3579,3585,3591,3597,3603,3609,3615,3620,3623,3627,3633,3639,3644,3650,3655,3661,3667,3673,3678,3684,3690,3696,3700,3705,3710,3716,3722,3728,3734,3740,3745,3751,3757,3763,3768,3774,3780,3785,3791,3796,3801,3805,3810,3816,3822,3828,3832,3838,3843,3848,3853,3859,3864,3867,3873,3878,3884,3890,3896,3900,3906,3912,3917,3923,3928,3932,3936,3940,3946,3952,3958,3963,3969,3972,3977,3981,3986,3991,3995,4000,4005,4009,4015,4019,4024,4030,4036,4042,4048,4054,4060,4065,4071,4077,4083,4089,4094,4099,4105,4109,4114,4119,4125,4131,4135,4140,4145,4149,4154,4160,4166,4172,4178,4183,4189,4195,4201,4207,4212,4217,4222,4228,4234,4240,4246,4252,4258],{"symbol":5,"time":19,"open":20,"high":21,"low":22,"close":23},"2026-09-18",400.48,403.15,398.14,401.17,{"symbol":5,"time":25,"open":26,"high":27,"low":28,"close":29},"2026-09-17",400.28,401.44,398.04,398.36,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-09-16",398.91,400.6,388.39,391.74,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-09-15",393.11,395.31,391.81,394.15,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-14",391.89,395.9,390.96,392.84,{"symbol":5,"time":49,"open":50,"high":51,"low":22,"close":52},"2026-09-11",402.53,403.65,398.77,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-10",399.53,401.15,395.45,396.36,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-09",406.11,406.56,401.18,403.35,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-08",403.56,404.28,399.48,399.72,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-09-04",404.66,408,403.96,406.77,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-09-03",410.71,413.54,408.54,410.22,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-09-02",399.71,403.33,399.58,402.78,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-09-01",398.29,401.25,396.45,396.75,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-08-31",407.76,408.8,404.9,408.42,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-28",422.24,424.79,407.62,408.89,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-27",420.82,423.35,418.43,422.6,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-26",423,424.95,420.31,421.32,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-25",422.78,428.14,422.33,428.07,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-24",428.55,429.42,424.2,426.69,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-21",420.53,424.89,419.42,423.36,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-20",410.08,416.45,409.82,415.26,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-19",408.81,414,407.47,413.84,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-08-18",402.55,404.32,397.87,398.55,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-08-17",402.34,406.23,402.18,405.49,{"symbol":5,"time":162,"open":159,"high":86,"low":163,"close":164},"2026-08-14",400.94,401.48,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-08-13",402.17,402.58,398.28,398.96,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-08-12",405.31,407.36,403.22,404.92,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-08-11",403.44,404.03,399.89,400.96,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-08-10",397.71,403.24,395.93,402.54,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-08-07",399.6,400.66,396.95,398.47,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-08-06",389.5,392.12,387.27,389.67,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-08-05",384.96,391.51,384.32,389.64,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-08-04",374.14,376.69,373.71,374.16,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-08-03",370.1,372.04,368.64,371.71,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-31",370.84,372.01,368.82,371.54,{"symbol":5,"time":226,"open":212,"high":227,"low":228,"close":229},"2026-07-30",377.86,373.76,377.16,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-07-29",368.29,377.62,366.53,371.08,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-07-28",369.61,371.23,367.98,369.37,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-07-27",373.89,375.53,372.91,374.63,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-07-24",371.26,374.49,371.03,371.9,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-07-23",372.36,373.09,370.53,371.52,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-07-22",379.07,382.22,378.83,379.12,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-07-21",371.7,375.01,371.07,374.81,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-07-20",367.79,368.79,366.8,367.6,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-07-17",364.11,369.21,363.6,368.41,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-07-16",367.45,368.43,364.05,364.96,{"symbol":5,"time":291,"open":292,"high":251,"low":293,"close":294},"2026-07-15",372.11,369.5,372.35,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-07-14",374.53,376.28,370.92,372.15,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-07-13",372.77,372.89,365.77,367.13,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-07-10",375,377.55,373.7,377.01,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-09",378.51,379.65,377.41,378.18,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-08",373.17,375.47,368.95,374.45,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-07",382.39,383.6,375.52,377.49,{"symbol":5,"time":332,"open":333,"high":334,"low":264,"close":335},"2026-07-06",380.21,382.43,382.13,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-07-02",377.44,380.27,376.29,378.13,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-07-01",371.21,377.78,370.21,370.6,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-06-30",369.22,372.83,368.26,368.38,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-06-29",370.58,371.19,366.97,368.58,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-26",372.27,375.85,371.18,373.63,{"symbol":5,"time":367,"open":368,"high":369,"low":276,"close":370},"2026-06-25",368.99,371.04,369.46,{"symbol":5,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-06-24",364.81,370.9,363.32,365.92,{"symbol":5,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-06-23",377.72,380.35,377.17,377.32,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-06-22",384.25,386.41,382.64,384.59,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-06-18",391.24,392.5,385.6,387.12,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-17",397.82,402.04,387.08,388.6,{"symbol":5,"time":402,"open":403,"high":170,"low":404,"close":405},"2026-06-16",397.83,395.82,397.63,{"symbol":5,"time":407,"open":408,"high":409,"low":410,"close":411},"2026-06-15",399.49,401,396.15,396.55,{"symbol":5,"time":413,"open":414,"high":415,"low":416,"close":417},"2026-06-12",385.73,388.77,383.35,386.54,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-11",373.96,387.21,371.88,386.32,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-06-10",380.75,384.21,374.55,374.58,{"symbol":5,"time":431,"open":432,"high":20,"low":433,"close":434},"2026-06-09",397.57,388.75,390.78,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-08",397.52,398.98,396.03,397.27,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-06-05",404.38,404.72,395.92,396.24,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-06-04",413.37,414.37,409.01,411.27,{"symbol":5,"time":454,"open":455,"high":456,"low":158,"close":457},"2026-06-03",408.38,409.38,407.87,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-06-02",414.08,414.4,411.1,411.95,{"symbol":5,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-06-01",409.86,412.61,408.24,411.26,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-05-29",415.62,421.82,415.08,417.12,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-05-28",406.48,414.51,405.41,412.77,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-05-27",404.34,409.25,404.3,408.49,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":146},"2026-05-26",415.16,415.98,411.5,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-05-22",415.17,415.68,412,413.82,{"symbol":5,"time":500,"open":501,"high":502,"low":463,"close":503},"2026-05-21",413.14,418.42,416.99,{"symbol":5,"time":505,"open":506,"high":507,"low":139,"close":508},"2026-05-20",412.14,417.99,417.4,{"symbol":5,"time":510,"open":511,"high":512,"low":513,"close":492},"2026-05-19",412.45,414.47,409.88,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":111},"2026-05-18",419.82,420.93,416.06,{"symbol":5,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-05-15",417.64,419.25,414.12,417.29,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-14",430.3,431.54,427.1,427.21,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-13",430.52,432.49,428.75,430.5,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-12",430.7,432.98,425.85,432.93,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-11",434.18,436.04,432.21,434.65,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-08",434.05,436.2,431.7,433.77,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-07",435.61,437.42,430.25,431.68,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-06",430.15,433.19,429.6,430.96,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-05-05",420.15,421.16,417.91,418.27,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-05-04",418.84,420.86,413.28,414.71,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-05-01",421.41,427.93,421.08,423.18,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-04-30",425.34,425.46,422.74,423.66,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-04-29",416.74,419.17,414.16,417.41,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-04-28",420.72,422.52,418.4,421.91,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-04-27",431.66,431.8,428.52,429.89,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-04-24",431.34,435.28,430.65,433.25,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-04-23",433.96,435.29,428.22,431.04,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-04-22",436.27,437.17,433.78,435.26,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-04-21",438.55,440.25,428.71,429.57,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-04-20",443.13,443.42,440.05,442.09,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-04-17",445.65,448.7,445.32,445.93,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-04-16",442.15,442.98,438.18,440.08,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-04-15",442.88,443.74,439.6,440.46,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-04-14",439.32,445.18,439.02,445.09,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-04-13",434.78,436.22,431.63,435.36,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-04-10",438.59,440.35,436,437.13,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-04-09",436.47,440.91,435.87,437.91,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-04-08",439.98,440.44,431.31,434.53,{"symbol":5,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-04-07",427.9,433.43,423.1,431.81,{"symbol":5,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-04-06",428.87,431.49,426.71,427.65,{"symbol":5,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-04-02",422.29,431.67,421.17,429.41,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-04-01",435,440.19,433.76,437.82,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-03-31",420.08,430.57,419.59,430.29,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-03-30",419.54,420.1,412.66,414.58,{"symbol":5,"time":724,"open":725,"high":601,"low":480,"close":726},"2026-03-27",406.2,414.7,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-03-26",408.53,411.37,400.26,400.64,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-03-25",419.71,420.66,412.25,416.29,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-03-24",400.24,407.29,399.2,404.13,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-03-23",405.12,414.54,399.64,404.04,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-03-20",428.09,428.59,411.23,413.38,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-03-19",420.36,428.27,416.8,426.41,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-03-18",446.66,450.06,444.39,444.74,{"symbol":5,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-03-17",460.51,462.21,456.87,459.27,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-03-16",461.27,462.8,456.91,460.43,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-03-13",469.31,470.1,460.22,460.84,{"symbol":5,"time":788,"open":789,"high":789,"low":790,"close":791},"2026-03-12",475.02,466.6,466.88,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-03-11",476.13,477.45,473.13,476.24,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-03-10",479.74,481.31,474.21,477.86,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-03-09",468.09,472.68,464.79,472.53,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-03-06",469.04,475.46,467.07,473.51,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-03-05",470.45,470.67,463.91,466.13,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-04",474.82,476.42,469.39,471.8,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-03",472.83,473.2,458.93,468.14,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-02",490.1,492.15,483.28,490,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-27",480.75,483.9,479.11,483.75,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-02-26",474.95,477.83,442.04,477.48,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-02-25",475.74,479.53,472.9,473.42,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-02-24",470.09,475.44,469.55,474.61,{"symbol":5,"time":865,"open":866,"high":867,"low":863,"close":868},"2026-02-23",474.65,481.46,481.28,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":872},"2026-02-20",463.25,468.62,458.34,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":879},"2026-02-19",457.34,461.51,456.03,459.56,{"symbol":5,"time":881,"open":882,"high":771,"low":883,"close":884},"2026-02-18",455.81,455.32,458.28,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-02-17",450.26,451.37,445.53,448.2,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2026-02-13",459.73,463.84,456.25,462.62,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2026-02-12",464.9,466.38,448.06,451.39,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2026-02-11",466,468.61,462.82,467.63,{"symbol":5,"time":910,"open":911,"high":912,"low":913,"close":914},"2026-02-10",465.96,466.75,459.52,462.4,{"symbol":5,"time":916,"open":917,"high":918,"low":919,"close":920},"2026-02-09",461.39,467.56,460.85,467.03,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2026-02-06",450.73,456.93,450.03,455.46,{"symbol":5,"time":928,"open":929,"high":930,"low":672,"close":931},"2026-02-05",444.29,450.9,441.88,{"symbol":5,"time":933,"open":934,"high":935,"low":936,"close":937},"2026-02-04",462.47,463.1,445.71,453.97,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2026-02-03",452.63,459,448.31,454.29,{"symbol":5,"time":945,"open":946,"high":947,"low":948,"close":949},"2026-02-02",434.01,440.78,422.55,427.13,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2026-01-30",466.25,470.06,430.8,444.95,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2026-01-29",509.51,509.7,468.51,495.9,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2026-01-28",483.39,495.88,481.25,494.56,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":973},"2026-01-27",465.07,476.49,463.95,476.1,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2026-01-26",466.78,469.28,460.36,464.7,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2026-01-23",454.11,458.75,453.45,458,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":991},"2026-01-22",443.84,452.98,443.56,451.79,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-21",446.87,448,437.11,443.6,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2026-01-20",436.69,438.14,434.1,437.23,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2026-01-16",422.8,424.8,417.04,421.29,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2026-01-15",423.02,425.06,422.79,423.33,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2026-01-14",426.03,426.86,422.84,425.94,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2026-01-13",424.59,426.12,420.07,421.63,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":1030,"close":1032},"2026-01-12",421.52,425.74,422.23,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":512},"2026-01-09",413.22,415.29,411.8,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2026-01-08",406.97,411.64,406.4,411.49,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2026-01-07",408.63,410.81,406.65,409.23,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2026-01-06",410.67,413.48,410.31,413.18,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2026-01-05",406.39,409.72,406.15,408.76,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":169},"2026-01-02",401.62,401.82,396.25,{"symbol":5,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-12-31",398.6,400.13,395.59,396.31,{"symbol":5,"time":1074,"open":1075,"high":1076,"low":1077,"close":1078},"2025-12-30",403.6,403.8,398.56,398.89,{"symbol":5,"time":1080,"open":1081,"high":1082,"low":1083,"close":1069},"2025-12-29",403.66,403.76,395.33,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":593},"2025-12-26",416.48,418.45,414.75,{"symbol":5,"time":1090,"open":737,"high":1091,"low":1092,"close":1093},"2025-12-24",412.63,408.83,411.93,{"symbol":5,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-12-23",410.3,413.76,407.1,413.64,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-12-22",406.98,408.52,405.72,408.23,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-12-19",397.92,400.63,397.17,399.02,{"symbol":5,"time":1113,"open":169,"high":1114,"low":1115,"close":1116},"2025-12-18",402.21,396.05,398.57,{"symbol":5,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-12-17",398.08,399.98,397.25,399.29,{"symbol":5,"time":1124,"open":1125,"high":1126,"low":1127,"close":1128},"2025-12-16",397.75,398.71,394.59,395.89,{"symbol":5,"time":1130,"open":1131,"high":1126,"low":1132,"close":1133},"2025-12-15",397.76,394.07,395.8,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-12",399.16,400.39,391.47,395.44,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-11",389.02,394.09,388.5,393.24,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-12-10",385.95,389.76,384.5,389.05,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-12-09",385.62,388.21,385.27,387.4,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-12-08",387.02,387.24,384.01,385.42,{"symbol":5,"time":1165,"open":1166,"high":35,"low":1167,"close":1168},"2025-12-05",389.12,386.18,386.44,{"symbol":5,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-12-04",386.92,388,385.4,387.13,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-12-03",388.46,390.13,385.83,386.88,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1161},"2025-12-02",388.87,388.98,382.91,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-12-01",390.61,390.7,388.06,389.75,{"symbol":5,"time":1193,"open":1194,"high":1172,"low":1195,"close":1196},"2025-11-28",385.98,384.99,387.88,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-26",381.06,383.78,380.46,383.12,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-25",380.26,382.52,378.06,380.08,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-24",374.88,380.28,374.19,380.2,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-21",374.03,377.23,372.94,374.27,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-11-20",375.29,377.69,371.85,374.85,{"symbol":5,"time":1228,"open":345,"high":1229,"low":1230,"close":1231},"2025-11-19",380.17,373.03,374.96,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-18",374.83,375.54,371.62,374.35,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-17",374.04,375.46,368.52,371.65,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-14",372.87,378.2,370.89,375.96,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-13",387.29,388.18,381.21,382.87,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-12",380.07,387.46,379.44,385.99,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-11",379.98,380.4,376.87,379.87,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-10",375.93,378.66,374.78,378.38,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-07",367.94,370.42,366.42,368.31,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-06",367.16,368.18,364.7,366.07,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-05",366.39,367.1,364.65,366.51,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-04",363.48,365.74,361.39,362.32,{"symbol":5,"time":1299,"open":1300,"high":221,"low":1301,"close":1302},"2025-11-03",368.91,367.54,368.78,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-31",370.47,370.66,365.5,368.12,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-30",365.09,370.36,364.5,370.13,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-29",369.65,370.08,361.36,363,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-10-28",361.81,365.3,360.12,364.38,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-10-27",371.13,371.59,365.34,367.01,{"symbol":5,"time":1334,"open":315,"high":1335,"low":1336,"close":1337},"2025-10-24",380.77,376.81,377.52,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-10-23",381.46,382.25,378.65,378.79,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-10-22",372.75,378.47,368.93,377.28,{"symbol":5,"time":1351,"open":417,"high":1352,"low":1353,"close":1354},"2025-10-21",388.89,375.65,377.24,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":21},"2025-10-20",397.45,403.3,394.2,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-17",397.14,397.28,385.22,388.99,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":93},"2025-10-16",391.15,396.87,390.4,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":388,"close":1375},"2025-10-15",385.93,387.76,387.39,{"symbol":5,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-10-14",378.21,382.38,377.9,380.79,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-10-13",376.5,378.86,375.58,378.09,{"symbol":5,"time":1389,"open":1301,"high":1390,"low":1391,"close":1392},"2025-10-10",370.31,365.44,369.12,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-10-09",373.14,373.22,362.83,365.43,{"symbol":5,"time":1400,"open":1243,"high":1401,"low":1402,"close":1403},"2025-10-08",373.57,370.5,372.3,{"symbol":5,"time":1405,"open":1291,"high":1406,"low":1407,"close":1408},"2025-10-07",367.27,364.55,366.26,{"symbol":5,"time":1410,"open":1411,"high":1324,"low":1412,"close":1326},"2025-10-06",362.16,361.37,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-03",357.12,358.14,355.8,357.64,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-02",358.26,358.67,351.4,354.79,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1424,"close":1429},"2025-10-01",356.17,356.97,356.03,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-09-30",351.13,355.57,350.87,355.47,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-09-29",351.79,352.83,351.28,352.46,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-09-26",345.83,348.25,345.31,346.74,{"symbol":5,"time":1449,"open":1450,"high":1444,"low":1451,"close":1452},"2025-09-25",344.39,342.47,344.75,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-09-24",346.7,346.83,342.14,343.32,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-09-23",348.23,348.75,345.32,346.46,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-09-22",342.75,345.07,341.84,345.05,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-09-19",336.51,339.23,336.31,339.18,{"symbol":5,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-09-18",336.22,336.32,333.81,335.62,{"symbol":5,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-09-17",338.53,341.24,335.52,336.97,{"symbol":5,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-09-16",340.09,340.88,338.62,339.59,{"symbol":5,"time":1496,"open":1475,"high":1497,"low":1498,"close":1499},"2025-09-15",339.28,336.23,338.91,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-09-12",335.88,336.39,335.23,335.42,{"symbol":5,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-09-11",333.37,335.16,332.97,334.76,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-09-10",335.73,336.5,326.19,335.26,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-09-09",337.03,338.31,333.85,334.06,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-09-08",333.66,335.67,333.23,334.82,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-09-05",329.53,331.44,328.93,331.05,{"symbol":5,"time":1537,"open":1538,"high":1539,"low":1540,"close":1541},"2025-09-04",327.03,327.56,325.35,326.69,{"symbol":5,"time":1543,"open":1544,"high":1545,"low":1546,"close":1547},"2025-09-03",327.76,329.45,326.73,328.14,{"symbol":5,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-09-02",320.82,325.92,320.24,325.59,{"symbol":5,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-08-29",314.72,318.09,314.64,318.07,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-08-28",313.32,315.08,313.07,315.03,{"symbol":5,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-08-27",311.39,312.91,310.77,312.71,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-08-26",310.62,312.21,310.31,312.08,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1580,"close":1582},"2025-08-25",309.67,310.84,309.83,{"symbol":5,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-08-22",306.52,311.02,306.43,310.58,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-08-21",307.86,308.15,307.03,307.29,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-08-20",307.54,308.47,307.4,308.36,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-08-19",306.76,307.48,305.19,305.27,{"symbol":5,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-08-18",307.79,307.89,306.63,306.95,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-08-15",307.34,308,306.87,307.43,{"symbol":5,"time":1620,"open":1621,"high":1622,"low":1585,"close":1623},"2025-08-14",307.93,308.34,307.25,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-08-13",309.1,310.39,308.45,309.21,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-08-12",308.22,309.31,306.71,308.27,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-08-11",308.62,309.66,307.63,308.55,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-08-08",312.35,313.53,311,313.05,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-08-07",311.72,313.14,310.7,313.12,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-08-06",310.32,311.24,309.84,310.5,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-08-05",310.37,312.24,310.22,311.16,{"symbol":5,"time":1667,"open":1668,"high":1669,"low":1662,"close":1670},"2025-08-04",310.8,311.74,310.91,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-08-01",308.61,309.55,307.45,309.11,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-07-31",304.59,304.61,302.86,302.96,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1687},"2025-07-30",304.42,304.65,300.96,{"symbol":5,"time":1689,"open":1690,"high":1593,"low":1691,"close":1692},"2025-07-29",305.8,304.99,306.25,{"symbol":5,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-07-28",306.44,306.58,304.05,305.41,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1599},"2025-07-25",307.82,308.31,306.2,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-07-24",309.29,310.99,309.06,310.27,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-07-23",314,314.96,311.42,312.18,{"symbol":5,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-07-22",314.48,316.24,313.62,316.1,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-07-21",311.88,313.31,311.61,313.13,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-07-18",309.24,309.37,308.32,308.39,{"symbol":5,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-07-17",305.5,307.67,305.12,307.59,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-07-16",307.11,311.09,305.73,308.26,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-07-15",307.73,308.74,305.79,306.73,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1748,"close":1756},"2025-07-14",309.07,309.38,308.01,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-07-11",308.86,310.28,308.52,309.14,{"symbol":5,"time":1764,"open":1765,"high":1766,"low":1767,"close":1703},"2025-07-10",306.11,306.51,304.82,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-07-09",303.58,305.54,303.23,305.52,{"symbol":5,"time":1775,"open":1776,"high":1777,"low":1778,"close":1779},"2025-07-08",306.3,306.45,302.77,304.16,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-07",305.07,307.71,304.53,307.37,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-07-03",307.05,307.57,306.15,307.14,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-07-02",308.04,309.4,306.96,309.25,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-07-01",308.56,309,307.36,307.55,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-30",302.39,304.92,301.95,304.83,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-27",300.03,302.36,299.89,301.22,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-06-26",305.77,307.28,304.86,306.78,{"symbol":5,"time":1823,"open":1824,"high":1802,"low":1738,"close":1825},"2025-06-25",305.31,307.12,{"symbol":5,"time":1827,"open":1782,"high":1828,"low":1829,"close":1830},"2025-06-24",306.34,303.54,306.19,{"symbol":5,"time":1832,"open":1833,"high":1834,"low":1576,"close":1835},"2025-06-23",310.34,312.67,311.08,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1797,"close":1840},"2025-06-20",309.33,310.89,310.13,{"symbol":5,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-06-18",312.89,312.98,309.86,310.26,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-06-17",312.66,313,310.12,311.94,{"symbol":5,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-06-16",314.8,314.87,311.65,311.78,{"symbol":5,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-06-13",317.26,317.6,315.04,316.29,{"symbol":5,"time":1866,"open":1669,"high":1867,"low":1868,"close":1869},"2025-06-12",313.1,311.15,312.2,{"symbol":5,"time":1871,"open":1872,"high":1638,"low":1873,"close":1874},"2025-06-11",307.5,305.85,308.37,{"symbol":5,"time":1876,"open":1702,"high":1877,"low":1878,"close":1634},"2025-06-10",308.6,305.87,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-06-09",305.39,307.61,305.06,306.62,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-06-06",309.09,309.2,305.1,305.18,{"symbol":5,"time":1892,"open":1657,"high":1869,"low":1893,"close":1838},"2025-06-05",307.65,{"symbol":5,"time":1895,"open":1896,"high":1724,"low":1749,"close":1897},"2025-06-04",309.41,310.9,{"symbol":5,"time":1899,"open":1900,"high":1900,"low":1901,"close":1902},"2025-06-03",309.56,307.15,308.91,{"symbol":5,"time":1904,"open":1629,"high":1650,"low":1905,"close":1906},"2025-06-02",308.72,311.67,{"symbol":5,"time":1908,"open":1909,"high":1910,"low":1911,"close":1912},"2025-05-30",303.64,304.02,301.5,303.6,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-29",305.74,306.89,304.46,305.61,{"symbol":5,"time":1920,"open":1921,"high":1691,"low":1922,"close":1923},"2025-05-28",304.64,303.06,303.81,{"symbol":5,"time":1925,"open":1923,"high":1926,"low":1927,"close":1928},"2025-05-27",304.88,302.74,304.5,{"symbol":5,"time":1930,"open":1759,"high":1931,"low":1932,"close":1933},"2025-05-23",310.25,307.47,309.75,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-05-22",305.09,305.28,302.1,303.11,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1945},"2025-05-21",304.55,306.46,303.67,305.82,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1950,"close":1770},"2025-05-20",298.35,303.68,298.3,{"symbol":5,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-05-19",297.85,298.58,296.48,298.03,{"symbol":5,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-05-16",292.62,294.58,291.78,294.24,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-15",294.1,297.9,293.75,297.84,{"symbol":5,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-05-14",293.67,294.8,291.96,293.16,{"symbol":5,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-05-13",299.02,300.3,297.24,299.46,{"symbol":5,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-05-12",298.33,299.47,296.82,298.19,{"symbol":5,"time":1988,"open":1609,"high":1989,"low":1990,"close":1991},"2025-05-09",308.57,306.01,306.84,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-05-08",309.76,310.48,303.05,304.63,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-05-07",312.1,313.26,310.08,310.75,{"symbol":5,"time":2005,"open":1653,"high":2006,"low":2007,"close":2008},"2025-05-06",315.62,311.4,315.48,{"symbol":5,"time":2010,"open":2011,"high":1893,"low":2012,"close":2013},"2025-05-05",305.92,304.68,306.88,{"symbol":5,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-05-02",300.17,300.85,297.03,297.98,{"symbol":5,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-05-01",297.41,297.94,295.32,297.46,{"symbol":5,"time":2027,"open":1680,"high":2028,"low":2029,"close":2030},"2025-04-30",306.07,303.44,303.77,{"symbol":5,"time":2032,"open":2033,"high":1612,"low":2034,"close":2035},"2025-04-29",305.81,304,306.06,{"symbol":5,"time":2037,"open":2038,"high":1676,"low":2039,"close":1754},"2025-04-28",304.15,302.97,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-04-25",301.78,305.37,301.01,304.73,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-04-24",306.98,308.5,304.71,308.07,{"symbol":5,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-04-23",304.18,304.74,300.59,303.65,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-04-22",317.49,317.63,310.36,311.11,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-04-21",315.02,316.41,313.95,315.59,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-04-17",306.31,307.13,302.73,306.12,{"symbol":5,"time":2077,"open":1686,"high":2078,"low":2079,"close":1932},"2025-04-16",308.06,303.8,{"symbol":5,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-04-15",296.93,298.02,296.09,297.78,{"symbol":5,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-04-14",295.54,296.58,294.53,296.23,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-04-11",297.96,299.27,296.81,297.93,{"symbol":5,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-04-10",288.81,292.86,287.23,292.35,{"symbol":5,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-04-09",282.22,285.87,281.04,285.38,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-04-08",277.87,278.32,274.24,275.2,{"symbol":5,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-04-07",278.86,280.14,272.58,273.71,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-04-04",283.64,284.03,278.02,279.72,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-04-03",282.78,289.09,282.45,286.42,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-04-02",288.28,289.03,287.36,288.16,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":2145},"2025-04-01",288.54,289.13,285.91,287.57,{"symbol":5,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2025-03-31",287.53,288.39,285.85,288.14,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2025-03-28",283.82,284.64,282.86,284.06,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2025-03-27",280.55,282.07,279.59,281.97,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-03-26",278.93,279.02,277.78,278.24,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-03-25",278.78,279.96,278.27,278.47,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-03-24",278.91,279.09,276.86,277.25,{"symbol":5,"time":2183,"open":2184,"high":2184,"low":2185,"close":2186},"2025-03-21",279.46,276.59,278.49,{"symbol":5,"time":2188,"open":2189,"high":2190,"low":2191,"close":2192},"2025-03-20",279.49,280.9,279.43,280.75,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":2197,"close":2198},"2025-03-19",279.85,281.48,279.06,281.11,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2173},"2025-03-18",279.9,280.21,278.97,{"symbol":5,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2025-03-17",275.54,276.79,275.39,276.73,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-03-14",276.27,276.3,274.66,275.24,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-03-13",271.57,275.35,271.55,275.13,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-03-12",268.47,271.23,268.36,270.33,{"symbol":5,"time":2229,"open":2224,"high":2230,"low":2231,"close":2232},"2025-03-11",269.73,268.44,269.16,{"symbol":5,"time":2234,"open":2235,"high":2231,"low":2236,"close":2237},"2025-03-10",267.62,265.64,266.04,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2025-03-07",269.09,270.34,267.64,268.39,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2246},"2025-03-06",268.25,269.51,268.16,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-03-05",267.97,270.26,267.96,269.62,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-03-04",269.01,269.4,267.52,269.06,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2263,"close":2265},"2025-03-03",265.07,266.88,266.74,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-02-28",262.56,263.4,261.25,263.27,{"symbol":5,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-02-27",266.49,266.67,264.45,264.93,{"symbol":5,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-02-26",267.08,269.08,266.66,269.03,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":2288,"close":2289},"2025-02-25",271.46,271.68,266.45,268.62,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2025-02-24",271.45,272.32,270.38,272.21,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2247,"close":2300},"2025-02-21",270.8,271.51,270.74,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-02-20",270.23,271.84,270.17,270.99,{"symbol":5,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-02-19",270.68,271.33,269.24,270.85,{"symbol":5,"time":2314,"open":2315,"high":2316,"low":2317,"close":2318},"2025-02-18",269.68,271.01,269.6,270.7,{"symbol":5,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2025-02-14",270.07,270.21,265.45,266.29,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2025-02-13",268.4,270.39,268.22,270.31,{"symbol":5,"time":2332,"open":2333,"high":2334,"low":2335,"close":2336},"2025-02-12",267.15,268.43,266.35,267.67,{"symbol":5,"time":2338,"open":2339,"high":2226,"low":2340,"close":2341},"2025-02-11",267.7,266.71,267.39,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2025-02-10",268,268.66,267.24,268.37,{"symbol":5,"time":2349,"open":2350,"high":2335,"low":2351,"close":2352},"2025-02-07",265.22,263.26,263.9,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2025-02-06",263.66,263.72,261.49,263.43,{"symbol":5,"time":2360,"open":2276,"high":2361,"low":2362,"close":2363},"2025-02-05",265.99,263.89,264.13,{"symbol":5,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2025-02-04",261.83,262.54,261.35,262.5,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2025-02-03",259.75,261.39,259.52,259.94,{"symbol":5,"time":2377,"open":2378,"high":2379,"low":2380,"close":2381},"2025-01-31",259.08,259.99,257.86,258.56,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2387},"2025-01-30",257.2,258.29,256.45,258.05,{"symbol":5,"time":2389,"open":2390,"high":2391,"low":2392,"close":2393},"2025-01-29",254.55,254.82,253.3,254.2,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2399},"2025-01-28",254.23,255.25,253.89,255.18,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2025-01-27",253.86,254.26,251.92,252.99,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2025-01-24",255.96,257.07,255.61,255.65,{"symbol":5,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2025-01-23",253.19,254.54,252.82,254.07,{"symbol":5,"time":2419,"open":2420,"high":2421,"low":2422,"close":2423},"2025-01-22",254.29,254.68,253.78,254.43,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":2428,"close":2429},"2025-01-21",251.95,253.36,251.83,253.13,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2435},"2025-01-17",249.7,250.81,249.15,249.27,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2440,"close":2441},"2025-01-16",250.56,251.39,250.27,250.6,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2025-01-15",248.21,248.9,247.01,248.88,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2025-01-14",245.62,247.04,245.52,247.03,{"symbol":5,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2025-01-13",246.34,246.79,245.15,245.74,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":2444},"2025-01-10",248.01,249.04,247.55,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2025-01-08",245.72,246.45,244.51,245.86,{"symbol":5,"time":2472,"open":2452,"high":2473,"low":2474,"close":2475},"2025-01-07",245.77,243.81,244.56,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2025-01-06",242.33,243.79,242.05,243.19,{"symbol":5,"time":2483,"open":2475,"high":2484,"low":2485,"close":2486},"2025-01-03",244.82,243.36,243.49,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2025-01-02",244.22,245.53,244.08,245.42,{"symbol":5,"time":2494,"open":2495,"high":2496,"low":2495,"close":2497},"2024-12-31",241.05,242.52,242.13,{"symbol":5,"time":2499,"open":2500,"high":2500,"low":2501,"close":2502},"2024-12-30",241.08,239.58,240.63,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2495,"close":2507},"2024-12-27",241.2,241.95,241.4,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-12-26",242.39,243.56,242.2,243.07,{"symbol":5,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-12-24",241.49,241.66,240.82,241.44,{"symbol":5,"time":2521,"open":2522,"high":2523,"low":2524,"close":2525},"2024-12-23",241.6,241.67,240.65,240.96,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-12-20",241.41,242.96,241.17,242.1,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2537},"2024-12-19",239.67,240.05,238.73,239.6,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-12-18",243.57,243.71,238.82,239.26,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-12-17",243.8,244.55,243.23,243.94,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-12-16",245.41,245.54,244.29,244.88,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2554},"2024-12-13",245.67,245.94,244.27,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-12-12",247.81,248.24,246.87,247.28,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-12-11",249.35,251.26,248.97,250.96,{"symbol":5,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-12-10",247.86,248.86,247.83,248.59,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-12-09",246.28,247.11,245.26,245.36,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-12-06",242.79,243.86,242.44,242.95,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-12-05",244.16,244.38,242.15,242.86,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-12-04",244.93,245.34,244.37,244.67,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-12-03",244.96,245.18,243.3,243.93,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2614},"2024-12-02",244.46,244.58,243.14,243.44,{"symbol":5,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-11-29",245.25,245.81,244.73,245.59,{"symbol":5,"time":2622,"open":2623,"high":2606,"low":2624,"close":2486},"2024-11-27",244.85,243.2,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":2590},"2024-11-26",242.71,243.09,241.58,{"symbol":5,"time":2631,"open":2560,"high":2632,"low":2633,"close":2634},"2024-11-25",244.4,241.48,242.48,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2575,"close":2639},"2024-11-22",248.2,250.39,249.84,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-11-21",246.23,246.81,245.69,246.66,{"symbol":5,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-11-20",243.74,245.21,243.51,244.62,{"symbol":5,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-11-19",242.75,243.31,242.03,243.25,{"symbol":5,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2024-11-18",240.46,241.5,240.45,241.09,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-11-15",237.57,237.88,236.33,236.59,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-11-14",236.57,237.99,236.13,237.01,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-11-13",241.31,241.47,237.59,237.63,{"symbol":5,"time":2683,"open":2684,"high":2517,"low":2685,"close":2535},"2024-11-12",241.29,239.39,{"symbol":5,"time":2687,"open":2688,"high":2688,"low":2689,"close":2690},"2024-11-11",242.73,241.06,242.14,{"symbol":5,"time":2692,"open":2693,"high":2569,"low":2694,"close":2695},"2024-11-08",249.07,247.78,247.96,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-11-07",248.29,250.24,248.12,249.65,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2707},"2024-11-06",245.64,247.35,244.95,245.7,{"symbol":5,"time":2709,"open":2422,"high":2710,"low":2711,"close":2712},"2024-11-05",253.99,252.41,253.4,{"symbol":5,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-11-04",253.32,253.58,252.27,252.83,{"symbol":5,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-11-01",254.33,254.86,252.44,252.47,{"symbol":5,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-10-31",255.52,255.6,252.2,253.51,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-10-30",256.76,257.71,255.91,257.5,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2396,"close":2741},"2024-10-29",254.49,256.29,256.09,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-10-28",253.01,253.63,252.95,253.33,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2715},"2024-10-25",252,253.55,251.77,{"symbol":5,"time":2754,"open":2755,"high":2715,"low":2756,"close":2757},"2024-10-24",253.27,251.4,252.8,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-10-23",253.08,253.18,250.2,250.87,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-10-22",253.06,253.94,252.52,253.93,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-10-21",252.74,253.14,250.73,251.22,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-10-18",250,251.37,249.9,251.27,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-10-17",247.75,249.06,247.62,248.63,{"symbol":5,"time":2789,"open":2786,"high":2790,"low":2791,"close":2792},"2024-10-16",248.09,246.36,247.15,{"symbol":5,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-10-15",244.99,246.55,244.53,245.92,{"symbol":5,"time":2800,"open":2801,"high":2470,"low":2802,"close":2803},"2024-10-14",245.16,244.26,245.07,{"symbol":5,"time":2805,"open":2806,"high":2798,"low":2807,"close":2808},"2024-10-11",244.5,244.47,245.47,{"symbol":5,"time":2810,"open":2811,"high":2812,"low":2813,"close":2814},"2024-10-10",241.77,243.02,241.51,242.82,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2495},"2024-10-09",241.16,241.84,240.64,{"symbol":5,"time":2821,"open":2479,"high":2822,"low":2502,"close":2823},"2024-10-08",244.04,242.37,{"symbol":5,"time":2825,"open":2612,"high":2484,"low":2474,"close":2826},"2024-10-07",244.17,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2829},"2024-10-04",245,246.69,244.05,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-10-03",244.72,245.91,243.69,245.49,{"symbol":5,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-10-02",245.61,246.07,243.99,245.66,{"symbol":5,"time":2845,"open":2846,"high":2847,"low":2848,"close":2840},"2024-10-01",245.2,246.98,245.06,{"symbol":5,"time":2850,"open":2851,"high":2491,"low":2852,"close":2853},"2024-09-30",243.97,242.5,243.06,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-09-27",246.31,246.75,244.19,245.02,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2847},"2024-09-26",246.44,247.37,245.19,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-09-25",246.19,246.47,244.79,245.73,{"symbol":5,"time":2872,"open":2873,"high":2867,"low":2874,"close":2841},"2024-09-24",243.39,243.15,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2879,"close":2880},"2024-09-23",242.97,243.46,242.59,242.68,{"symbol":5,"time":2882,"open":2883,"high":2884,"low":2885,"close":2886},"2024-09-20",241.11,242.63,240.47,242.21,{"symbol":5,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-09-19",238.24,239.52,237.39,239.17,{"symbol":5,"time":2894,"open":2895,"high":2896,"low":2897,"close":2898},"2024-09-18",238.19,240.29,235.3,235.51,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-09-17",238.08,238.6,236.61,237.34,{"symbol":5,"time":2906,"open":2536,"high":2907,"low":2908,"close":2909},"2024-09-16",239.28,238.05,238.66,{"symbol":5,"time":2911,"open":2912,"high":2913,"low":2914,"close":2915},"2024-09-13",238.13,238.98,237.76,238.68,{"symbol":5,"time":2917,"open":2918,"high":2919,"low":2920,"close":2668},"2024-09-12",234.63,236.45,234.42,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-09-11",231.72,232.87,231.09,232.25,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-09-10",232.39,232.74,231.12,232.62,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-09-09",231.26,231.62,230.39,231.6,{"symbol":5,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-09-06",231.83,232.76,229.62,230.63,{"symbol":5,"time":2946,"open":2947,"high":2948,"low":2949,"close":2950},"2024-09-05",232.72,232.89,231.33,232.35,{"symbol":5,"time":2952,"open":2953,"high":2954,"low":2955,"close":2956},"2024-09-04",229.79,231.06,229.38,230.43,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":2961,"close":2962},"2024-09-03",230.38,230.54,228.52,230.29,{"symbol":5,"time":2964,"open":2965,"high":2966,"low":2967,"close":2968},"2024-08-30",232.53,232.86,230.55,231.29,{"symbol":5,"time":2970,"open":2971,"high":2972,"low":2973,"close":2974},"2024-08-29",231.95,233.61,231.92,232.95,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2979,"close":2980},"2024-08-28",232,232.02,230.73,231.75,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-08-27",231.69,233.47,231.57,233.39,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2942},"2024-08-26",233.45,233.5,232.06,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2978},"2024-08-23",231.04,232.73,230.52,{"symbol":5,"time":2998,"open":2999,"high":2959,"low":3000,"close":3001},"2024-08-22",230.35,228.26,229.37,{"symbol":5,"time":3003,"open":2983,"high":2924,"low":3004,"close":3005},"2024-08-21",230.48,232.15,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-08-20",233.71,234.01,231.13,232.46,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-08-19",230.15,231.78,229.74,231.61,{"symbol":5,"time":3019,"open":3020,"high":2978,"low":3021,"close":3022},"2024-08-16",229.99,229.01,231.99,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-08-15",226.51,227.5,225.12,226.91,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-08-14",226.55,227.48,225.35,226.2,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-08-13",228.07,228.87,227.59,228.06,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-08-12",226.14,228.54,225.97,228.41,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-08-09",224.82,225.28,223.82,224.56,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-08-08",222.73,224.25,222.52,224.01,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2024-08-07",221.94,222.31,220.35,220.55,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2024-08-06",221.5,222.14,220.11,220.7,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-08-05",220.56,223.1,220.24,222.48,{"symbol":5,"time":3078,"open":3079,"high":3080,"low":3081,"close":3082},"2024-08-02",227.95,228.76,222.87,225.34,{"symbol":5,"time":3084,"open":3085,"high":3086,"low":3087,"close":3088},"2024-08-01",226.74,227.57,225.05,225.77,{"symbol":5,"time":3090,"open":3091,"high":3092,"low":3093,"close":3031},"2024-07-31",223.73,226.6,223.64,{"symbol":5,"time":3095,"open":3096,"high":3097,"low":3098,"close":3057},"2024-07-30",221.41,222.92,220.36,{"symbol":5,"time":3100,"open":3101,"high":3102,"low":3103,"close":3104},"2024-07-29",221.26,221.55,219.05,220.32,{"symbol":5,"time":3106,"open":3107,"high":3108,"low":3109,"close":3110},"2024-07-26",219.96,221.04,219.7,220.63,{"symbol":5,"time":3112,"open":3113,"high":3114,"low":3115,"close":3116},"2024-07-25",219.02,219.26,217.52,218.33,{"symbol":5,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-07-24",223.47,224.88,221.74,221.8,{"symbol":5,"time":3124,"open":3125,"high":3126,"low":3127,"close":3128},"2024-07-23",222.34,222.75,221.86,222.58,{"symbol":5,"time":3130,"open":3131,"high":3132,"low":3133,"close":3122},"2024-07-22",221.58,221.92,220.4,{"symbol":5,"time":3135,"open":3136,"high":3137,"low":3096,"close":3138},"2024-07-19",221.52,222.68,221.73,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-07-18",227.71,228.32,225.57,225.78,{"symbol":5,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-07-17",228.79,229.65,226.67,227.23,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3154},"2024-07-16",225.45,228.29,225.3,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-07-15",223.39,225.59,223.02,223.83,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3127,"close":3166},"2024-07-12",222.03,223.62,223.11,{"symbol":5,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-07-11",222.65,224.15,221.48,223.25,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":3178},"2024-07-10",220.14,220.71,219.16,219.36,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-07-09",218.57,219.29,217.27,218.56,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":3190},"2024-07-08",219.64,220.04,217.41,218.19,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3193,"close":3195},"2024-07-05",219.58,221.28,220.93,{"symbol":5,"time":3197,"open":3198,"high":3199,"low":3200,"close":3201},"2024-07-03",217.34,218.74,217.33,217.99,{"symbol":5,"time":3203,"open":3204,"high":3205,"low":3206,"close":3207},"2024-07-02",215.33,216.08,214.62,215.56,{"symbol":5,"time":3209,"open":3210,"high":3211,"low":3212,"close":3213},"2024-07-01",215.25,216,214.49,215.57,{"symbol":5,"time":3215,"open":3216,"high":3217,"low":3218,"close":3219},"2024-06-28",215.64,215.81,214.82,215.01,{"symbol":5,"time":3221,"open":3222,"high":3223,"low":3224,"close":3225},"2024-06-27",214.71,215.5,214.45,214.99,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-06-26",212.39,213.11,212.12,212.58,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-06-25",214.96,215.31,214.12,214.56,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-06-24",215.55,215.94,215.2,215.63,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-06-21",217.83,217.9,214.26,214.78,{"symbol":5,"time":3251,"open":3252,"high":3199,"low":3253,"close":3254},"2024-06-20",216.32,216.15,218.16,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3259,"close":3260},"2024-06-18",214.38,215.83,214.04,215.47,{"symbol":5,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-06-17",214.9,215.24,213.6,214.61,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3271,"close":3272},"2024-06-14",215.34,216.04,214.98,215.73,{"symbol":5,"time":3274,"open":3275,"high":3234,"low":3276,"close":3277},"2024-06-13",214.44,212.26,212.97,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-06-12",216.47,216.55,214.2,214.72,{"symbol":5,"time":3285,"open":3286,"high":3257,"low":3287,"close":3288},"2024-06-11",213.95,213.24,214.15,{"symbol":5,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-06-10",213.13,214.02,212.76,213.54,{"symbol":5,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-06-07",215.07,215.19,211.54,211.6,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-06-06",218.36,219.97,218.1,219.43,{"symbol":5,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-06-05",216.69,218.08,215.93,217.82,{"symbol":5,"time":3314,"open":3315,"high":3315,"low":3282,"close":3316},"2024-06-04",216.24,215.27,{"symbol":5,"time":3318,"open":3319,"high":3312,"low":3320,"close":3321},"2024-06-03",215.92,215.54,217.22,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3326,"close":3327},"2024-05-31",217.77,217.96,214.65,215.3,{"symbol":5,"time":3329,"open":3309,"high":3330,"low":3331,"close":3332},"2024-05-30",217.51,216.41,216.57,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-05-29",216.92,217.16,216.12,216.16,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3190},"2024-05-28",218.43,218.59,217.21,{"symbol":5,"time":3345,"open":3346,"high":3343,"low":3347,"close":3319},"2024-05-24",216.96,215.74,{"symbol":5,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-05-23",218.78,219.23,215.66,215.72,{"symbol":5,"time":3355,"open":3356,"high":3357,"low":3358,"close":3069},"2024-05-22",223.09,223.24,219.74,{"symbol":5,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-05-21",224.77,225.21,223.7,224.23,{"symbol":5,"time":3366,"open":3367,"high":3368,"low":3160,"close":3052},"2024-05-20",223.79,225.66,{"symbol":5,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-05-17",222.18,223.85,221.67,223.66,{"symbol":5,"time":3376,"open":3175,"high":3377,"low":3378,"close":3379},"2024-05-16",220.59,219.41,220.03,{"symbol":5,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-05-15",219.06,221.19,217.65,220.89,{"symbol":5,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-05-14",217.31,218.38,216.98,218.09,{"symbol":5,"time":3393,"open":3394,"high":3388,"low":3395,"close":3396},"2024-05-13",217.06,215.8,216.26,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3310,"close":3401},"2024-05-10",219.22,219.6,218.71,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3275,"close":3405},"2024-05-09",214.48,216.95,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-05-08",213.62,214.8,213.5,213.58,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-05-07",214.52,214.93,213.88,214.21,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3242},"2024-05-06",215.14,215.91,214.47,{"symbol":5,"time":3424,"open":3425,"high":3426,"low":3427,"close":3428},"2024-05-03",212.89,213.23,210.71,212.96,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3291},"2024-05-02",211.9,213.71,211.49,{"symbol":5,"time":3435,"open":3428,"high":3223,"low":3436,"close":3437},"2024-05-01",212.41,213.79,{"symbol":5,"time":3439,"open":3440,"high":3441,"low":3442,"close":3443},"2024-04-30",213.38,214.13,211.8,211.87,{"symbol":5,"time":3445,"open":3446,"high":3321,"low":3210,"close":3447},"2024-04-29",216.02,216.18,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2024-04-26",216.77,217.07,215.53,216.62,{"symbol":5,"time":3455,"open":3422,"high":3456,"low":3457,"close":3319},"2024-04-25",217.05,214.34,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-04-24",214.76,216.35,214.36,214.64,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-04-23",213.96,215.86,213.87,215.04,{"symbol":5,"time":3471,"open":3461,"high":3346,"low":3420,"close":3213},"2024-04-22",{"symbol":5,"time":3473,"open":3474,"high":3475,"low":3476,"close":3477},"2024-04-19",220.49,222.36,220.08,221.03,{"symbol":5,"time":3479,"open":3480,"high":3481,"low":3482,"close":3483},"2024-04-18",221.31,221.46,219.31,220.34,{"symbol":5,"time":3485,"open":3486,"high":3487,"low":3488,"close":3489},"2024-04-17",221.05,221.76,218.52,219.59,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3350,"close":3494},"2024-04-16",220.18,221.99,221.22,{"symbol":5,"time":3496,"open":3497,"high":3477,"low":3498,"close":3499},"2024-04-15",217.94,215.16,220.95,{"symbol":5,"time":3501,"open":3502,"high":3503,"low":3446,"close":3504},"2024-04-12",221.87,225.09,216.89,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-04-11",216.85,219.84,215.89,219.8,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2024-04-10",215.37,217.78,214.68,215.61,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2024-04-09",217.81,218.86,216.45,217.67,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3266,"close":3527},"2024-04-08",215.98,216.81,216.48,{"symbol":5,"time":3529,"open":3530,"high":3347,"low":3531,"close":3420},"2024-04-05",212.49,212.22,{"symbol":5,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-04-04",212,213.45,211.02,211.52,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-04-03",210.57,212.83,210.3,212.74,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-04-02",209.07,211.03,208.36,210.89,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-04-01",208.68,208.73,206.29,207.82,{"symbol":5,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-28",204.54,206.05,203.87,205.72,{"symbol":5,"time":3563,"open":3564,"high":3565,"low":3564,"close":3566},"2024-03-27",202.32,203.22,203.1,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-03-26",202.65,202.76,201.07,201.64,{"symbol":5,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-03-25",201.19,201.95,200.97,200.99,{"symbol":5,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-03-22",201.32,201.86,199.72,200.35,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-03-21",203.88,203.92,200.6,201.97,{"symbol":5,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-03-20",199.16,202.66,199.12,202.18,{"symbol":5,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-03-19",199.62,199.81,198.94,199.8,{"symbol":5,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-03-18",199.66,200.15,199.51,200.03,{"symbol":5,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-03-15",199.94,200.63,199.57,199.71,{"symbol":5,"time":3616,"open":3617,"high":3618,"low":3619,"close":3584},"2024-03-14",200.37,200.47,199.34,{"symbol":5,"time":3621,"open":3622,"high":3582,"low":3584,"close":3575},"2024-03-13",200.44,{"symbol":5,"time":3624,"open":3625,"high":3612,"low":3593,"close":3626},"2024-03-12",200.42,199.79,{"symbol":5,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-03-11",201.71,202.41,201.46,202,{"symbol":5,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-03-08",200.89,203.3,200.45,201.63,{"symbol":5,"time":3640,"open":3641,"high":3642,"low":3643,"close":3611},"2024-03-07",199.54,200.11,198.91,{"symbol":5,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-03-06",198.08,199.3,197.44,198.81,{"symbol":5,"time":3651,"open":3648,"high":3652,"low":3653,"close":3654},"2024-03-05",198.14,196.65,197.19,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2024-03-04",194.15,196.33,193.88,196.01,{"symbol":5,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-03-01",190.27,193.4,189.44,192.89,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-02-29",189.64,189.92,189.23,189.31,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3675},"2024-02-28",188.34,188.52,188.03,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-27",188.58,188.72,187.88,188,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-02-26",187.79,188.36,187.53,188.2,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-02-23",187.56,189.18,187.46,188.62,{"symbol":5,"time":3697,"open":3692,"high":3698,"low":3699,"close":3692},"2024-02-22",187.64,187.05,{"symbol":5,"time":3701,"open":3682,"high":3702,"low":3703,"close":3704},"2024-02-21",188.04,187.1,187.48,{"symbol":5,"time":3706,"open":3707,"high":3677,"low":3708,"close":3709},"2024-02-20",187.96,187.4,187.47,{"symbol":5,"time":3711,"open":3712,"high":3713,"low":3714,"close":3715},"2024-02-16",185.08,186.67,184.84,186.34,{"symbol":5,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2024-02-15",185.6,186.02,185.1,185.66,{"symbol":5,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2024-02-14",184.27,184.88,183.78,184.42,{"symbol":5,"time":3729,"open":3730,"high":3731,"low":3732,"close":3733},"2024-02-13",185.35,185.38,184.33,184.53,{"symbol":5,"time":3735,"open":3736,"high":3737,"low":3738,"close":3739},"2024-02-12",186.6,187.27,186.36,187.11,{"symbol":5,"time":3741,"open":3692,"high":3742,"low":3743,"close":3744},"2024-02-09",187.77,187.14,187.6,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2024-02-08",187.91,188.53,187.82,188.33,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-02-07",188.45,189.39,188.28,188.5,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2024-02-06",187.94,188.85,187.74,188.55,{"symbol":5,"time":3764,"open":3765,"high":3749,"low":3766,"close":3767},"2024-02-05",186.88,186.7,187.57,{"symbol":5,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2024-02-02",188.07,188.87,187.85,188.61,{"symbol":5,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2024-02-01",189.71,191.36,188.99,190.41,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3753},"2024-01-31",189.37,190.46,188.13,{"symbol":5,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2024-01-30",189.7,189.83,187.98,188.59,{"symbol":5,"time":3792,"open":3793,"high":3794,"low":3795,"close":3750},"2024-01-29",188.31,188.54,187.19,{"symbol":5,"time":3797,"open":3737,"high":3798,"low":3799,"close":3800},"2024-01-26",187.38,186.76,187.01,{"symbol":5,"time":3802,"open":3803,"high":3698,"low":3804,"close":3743},"2024-01-25",187.34,186.46,{"symbol":5,"time":3806,"open":3750,"high":3807,"low":3808,"close":3809},"2024-01-24",188.37,186.32,186.4,{"symbol":5,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2024-01-23",187.45,188.15,187.28,187.95,{"symbol":5,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2024-01-22",187.23,187.76,186.85,187.22,{"symbol":5,"time":3823,"open":3824,"high":3825,"low":3826,"close":3827},"2024-01-19",188.26,188.3,187.44,187.93,{"symbol":5,"time":3829,"open":3738,"high":3708,"low":3830,"close":3831},"2024-01-18",186.3,187.37,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2024-01-17",187.31,187.42,185.45,185.84,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3747},"2024-01-16",189.15,189.26,187.54,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3776},"2024-01-12",190.67,191.08,189.16,{"symbol":5,"time":3849,"open":3850,"high":3762,"low":3851,"close":3852},"2024-01-11",188.02,186.56,187.87,{"symbol":5,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2024-01-10",188.14,188.44,187.21,187.5,{"symbol":5,"time":3860,"open":3861,"high":3862,"low":3863,"close":3827},"2024-01-09",188.68,188.78,187.73,{"symbol":5,"time":3865,"open":3857,"high":3866,"low":3739,"close":3852},"2024-01-08",188.74,{"symbol":5,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2024-01-05",189.68,191.26,189.08,189.35,{"symbol":5,"time":3874,"open":3871,"high":3875,"low":3876,"close":3877},"2024-01-04",189.75,188.69,189.32,{"symbol":5,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2024-01-03",188.77,189.86,188.16,189.13,{"symbol":5,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2024-01-02",191.44,191.89,190.5,190.72,{"symbol":5,"time":3891,"open":3892,"high":3893,"low":3894,"close":3895},"2023-12-29",190.99,191.64,190.74,191.17,{"symbol":5,"time":3897,"open":3898,"high":3666,"low":3886,"close":3899},"2023-12-28",192.34,191.47,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-12-27",191.77,193.18,191.54,192.59,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-12-26",190.97,191.74,190.4,191.72,{"symbol":5,"time":3913,"open":3914,"high":3915,"low":3916,"close":3663},"2023-12-22",191.6,191.88,190.07,{"symbol":5,"time":3918,"open":3919,"high":3920,"low":3921,"close":3922},"2023-12-21",189.21,189.62,188.75,189.43,{"symbol":5,"time":3924,"open":3876,"high":3925,"low":3926,"close":3927},"2023-12-20",188.96,188.09,188.1,{"symbol":5,"time":3929,"open":3930,"high":3931,"low":3784,"close":3883},"2023-12-19",188.23,189.72,{"symbol":5,"time":3933,"open":3858,"high":3934,"low":3935,"close":3772},"2023-12-18",188.49,187.24,{"symbol":5,"time":3937,"open":3676,"high":3925,"low":3938,"close":3939},"2023-12-15",186.82,187,{"symbol":5,"time":3941,"open":3942,"high":3943,"low":3944,"close":3945},"2023-12-14",188.86,189.82,188.08,188.73,{"symbol":5,"time":3947,"open":3948,"high":3949,"low":3950,"close":3951},"2023-12-13",183.82,187.66,183.38,187.63,{"symbol":5,"time":3953,"open":3954,"high":3955,"low":3956,"close":3957},"2023-12-12",183.84,183.98,183.26,183.49,{"symbol":5,"time":3959,"open":3960,"high":3733,"low":3961,"close":3962},"2023-12-11",184.5,183.15,183.59,{"symbol":5,"time":3964,"open":3965,"high":3966,"low":3967,"close":3968},"2023-12-08",185.93,186.78,184.9,185.64,{"symbol":5,"time":3970,"open":3753,"high":3790,"low":3971,"close":3813},"2023-12-07",187.26,{"symbol":5,"time":3973,"open":3974,"high":3975,"low":3858,"close":3976},"2023-12-06",188.32,188.46,187.84,{"symbol":5,"time":3978,"open":3979,"high":3682,"low":3830,"close":3980},"2023-12-05",187.55,187.15,{"symbol":5,"time":3982,"open":3983,"high":3984,"low":3971,"close":3985},"2023-12-04",189.6,190.38,187.86,{"symbol":5,"time":3987,"open":3988,"high":3989,"low":3876,"close":3990},"2023-12-01",188.81,192.4,192.01,{"symbol":5,"time":3992,"open":3993,"high":3994,"low":3755,"close":3921},"2023-11-30",188.89,189.24,{"symbol":5,"time":3996,"open":3847,"high":3997,"low":3998,"close":3999},"2023-11-29",189.99,189.02,189.54,{"symbol":5,"time":4001,"open":4002,"high":4003,"low":4004,"close":3841},"2023-11-28",187.9,189.4,187.52,{"symbol":5,"time":4006,"open":3851,"high":4007,"low":3965,"close":4008},"2023-11-27",186.8,186.77,{"symbol":5,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-11-24",185.47,185.75,185.16,185.52,{"symbol":5,"time":4016,"open":4011,"high":4017,"low":3724,"close":4018},"2023-11-22",185.72,184.56,{"symbol":5,"time":4020,"open":4021,"high":4022,"low":4023,"close":3730},"2023-11-21",185.57,186.12,185.07,{"symbol":5,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-11-20",182.32,183.48,182.23,183.37,{"symbol":5,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-11-17",183.96,184.13,183.45,183.67,{"symbol":5,"time":4037,"open":4038,"high":4039,"low":4040,"close":4041},"2023-11-16",182.85,184.32,182.8,183.69,{"symbol":5,"time":4043,"open":4044,"high":4045,"low":4046,"close":4047},"2023-11-15",182.03,182.18,181.31,181.64,{"symbol":5,"time":4049,"open":4050,"high":4051,"low":4052,"close":4053},"2023-11-14",181.7,182.75,181.62,182.12,{"symbol":5,"time":4055,"open":4056,"high":4057,"low":4058,"close":4059},"2023-11-13",179.4,180.73,179.11,180.51,{"symbol":5,"time":4061,"open":4059,"high":4062,"low":4063,"close":4064},"2023-11-10",180.59,179.25,179.51,{"symbol":5,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-11-09",180.98,182.28,180.89,181.49,{"symbol":5,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-11-08",182.01,182.07,180.57,180.77,{"symbol":5,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-11-07",182.25,182.65,181.75,182.59,{"symbol":5,"time":4084,"open":4085,"high":4086,"low":4087,"close":4088},"2023-11-06",184.14,184.23,183.34,183.35,{"symbol":5,"time":4090,"open":4091,"high":4011,"low":4092,"close":4093},"2023-11-03",184.48,184.35,184.79,{"symbol":5,"time":4095,"open":4033,"high":4096,"low":4097,"close":4098},"2023-11-02",184.28,183.5,184.12,{"symbol":5,"time":4100,"open":4101,"high":4102,"low":4103,"close":4104},"2023-11-01",183.91,185,182.67,183.51,{"symbol":5,"time":4106,"open":3712,"high":4107,"low":4097,"close":4108},"2023-10-31",186.21,184.09,{"symbol":5,"time":4110,"open":4111,"high":4112,"low":4113,"close":3720},"2023-10-30",185.54,185.7,184.73,{"symbol":5,"time":4115,"open":4116,"high":3738,"low":4117,"close":4118},"2023-10-27",183.76,183.47,186.15,{"symbol":5,"time":4120,"open":4121,"high":4122,"low":4123,"close":4124},"2023-10-26",183.4,184.49,182.87,184.01,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":4130},"2023-10-25",183.42,184.3,182.04,183.72,{"symbol":5,"time":4132,"open":4074,"high":4121,"low":4133,"close":4134},"2023-10-24",181.68,182.95,{"symbol":5,"time":4136,"open":4104,"high":4137,"low":4138,"close":4139},"2023-10-23",183.56,182.71,182.97,{"symbol":5,"time":4141,"open":4142,"high":4143,"low":4144,"close":3962},"2023-10-20",183.43,185.23,183.09,{"symbol":5,"time":4146,"open":4147,"high":4142,"low":4148,"close":4144},"2023-10-19",181.04,180.82,{"symbol":5,"time":4150,"open":4069,"high":4151,"low":4152,"close":4153},"2023-10-18",182.02,179.75,180.87,{"symbol":5,"time":4155,"open":4156,"high":4157,"low":4158,"close":4159},"2023-10-17",178.37,179.13,177.98,178.29,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-10-16",177.84,178.33,177.54,177.96,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4170,"close":4171},"2023-10-13",176.89,179.1,176.72,178.83,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-10-12",174.06,174.23,173.24,173.26,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4177,"close":4182},"2023-10-11",173.6,174.13,173.79,{"symbol":5,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-10-10",172.08,172.8,171.9,172.53,{"symbol":5,"time":4190,"open":4191,"high":4192,"low":4193,"close":4194},"2023-10-09",171.18,172.86,171.08,172.82,{"symbol":5,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-10-06",169.17,170.23,168.5,169.7,{"symbol":5,"time":4202,"open":4203,"high":4204,"low":4205,"close":4206},"2023-10-05",168.74,169,168.3,168.83,{"symbol":5,"time":4208,"open":4209,"high":4210,"low":4199,"close":4211},"2023-10-04",169.21,169.41,169.14,{"symbol":5,"time":4213,"open":4211,"high":4214,"low":4215,"close":4216},"2023-10-03",170.08,168.75,169.16,{"symbol":5,"time":4218,"open":4198,"high":4219,"low":4220,"close":4221},"2023-10-02",170.46,169.5,169.65,{"symbol":5,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-09-29",173.92,174.03,171.27,171.45,{"symbol":5,"time":4229,"open":4230,"high":4231,"low":4232,"close":4233},"2023-09-28",173.91,174.14,172.32,173.23,{"symbol":5,"time":4235,"open":4236,"high":4237,"low":4238,"close":4239},"2023-09-27",175.27,175.32,173.7,174.1,{"symbol":5,"time":4241,"open":4242,"high":4243,"low":4244,"close":4245},"2023-09-26",176.83,177.14,176.16,176.28,{"symbol":5,"time":4247,"open":4248,"high":4249,"low":4250,"close":4251},"2023-09-25",178.41,178.71,177.64,177.7,{"symbol":5,"time":4253,"open":4254,"high":4255,"low":4256,"close":4257},"2023-09-22",178.65,178.95,178.51,178.62,{"symbol":5,"time":4259,"open":4260,"high":4261,"low":4262,"close":4263},"2023-09-21",177.86,178.49,177.69,178.05,[4265,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4335,4340,4345,4350,4355,4360,4365,4368,4373,4377,4382,4387,4392,4397,4402,4407,4412,4417,4422,4427,4432,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4531,4536,4540,4545,4550,4554,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4617,4622,4627,4631,4636,4641,4645,4650,4655,4660,4665,4670,4675,4680,4684,4689,4694,4699,4703,4707,4712,4717,4721,4726,4731,4736,4741,4746,4751,4756,4761,4766,4771,4776,4781,4785,4790,4795,4800,4805,4810,4815,4820,4825,4830,4835,4840,4845,4850,4855,4860,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4965,4970,4975,4980,4985,4990,4995,5000,5004,5009,5014,5019,5024,5029,5034,5039,5043,5048,5052,5057,5062,5067,5072,5077,5082,5086,5089,5094,5099,5103,5107,5110,5114,5118,5123,5126,5131,5136,5141,5146,5150,5155,5160,5164,5168,5172,5177,5182,5187,5191,5196,5200,5205,5210,5215,5220,5225,5229,5234,5239,5244,5249,5254,5259,5264,5269,5273,5277,5282,5285,5290,5295,5300,5305,5309,5311,5315,5320,5325,5329,5334,5338,5343,5348,5353,5356,5361,5366,5371,5376,5379,5384,5389,5394,5398,5403,5407,5412,5416,5421,5426,5431,5436,5441,5446,5451,5455,5459,5463,5468,5473,5478,5483,5488,5493,5498,5503,5508,5512,5517,5522,5527,5532,5536],{"symbol":4266,"time":19,"open":4267,"high":4268,"low":4269,"close":4270},"SPY",761.31,762,757.97,761.69,{"symbol":4266,"time":25,"open":4272,"high":4273,"low":4274,"close":4275},763.15,763.57,759.96,762.6,{"symbol":4266,"time":31,"open":4277,"high":4278,"low":4279,"close":4280},759.5,761.67,749.6,754.05,{"symbol":4266,"time":37,"open":4282,"high":4283,"low":4284,"close":4285},760.12,760.35,756.15,757.39,{"symbol":4266,"time":43,"open":4287,"high":4288,"low":4289,"close":4290},759,763.52,757.93,760.88,{"symbol":4266,"time":49,"open":4292,"high":4293,"low":4294,"close":4295},764.72,766.38,763.6,764.29,{"symbol":4266,"time":54,"open":4297,"high":4298,"low":4299,"close":4300},758.03,760.11,756.64,757.83,{"symbol":4266,"time":60,"open":4302,"high":4303,"low":4304,"close":4305},764.08,764.47,760.94,762.4,{"symbol":4266,"time":66,"open":4307,"high":4308,"low":4309,"close":4310},769.07,769.7,765.14,765.96,{"symbol":4266,"time":72,"open":4312,"high":4313,"low":4314,"close":4315},772.01,772.87,769,770.19,{"symbol":4266,"time":78,"open":4317,"high":4318,"low":4319,"close":4320},767.9,774.03,767.45,773.17,{"symbol":4266,"time":84,"open":4322,"high":4323,"low":4324,"close":4325},762.45,766.43,761.73,765.16,{"symbol":4266,"time":90,"open":4327,"high":4328,"low":4329,"close":4330},762.01,764.67,759.48,761.78,{"symbol":4266,"time":96,"open":4332,"high":4333,"low":4292,"close":4334},767.33,768,767.05,{"symbol":4266,"time":102,"open":4336,"high":4337,"low":4338,"close":4339},771.76,775.3,768.31,769.35,{"symbol":4266,"time":108,"open":4341,"high":4342,"low":4343,"close":4344},768.5,772.36,767.16,771.1,{"symbol":4266,"time":114,"open":4346,"high":4347,"low":4348,"close":4349},764.73,767.35,763.93,766.08,{"symbol":4266,"time":120,"open":4351,"high":4352,"low":4353,"close":4354},766.16,766.78,763.05,765.91,{"symbol":4266,"time":126,"open":4356,"high":4357,"low":4358,"close":4359},764.78,765.22,762.08,763.47,{"symbol":4266,"time":132,"open":4361,"high":4362,"low":4363,"close":4364},766.05,767.85,764.17,765.72,{"symbol":4266,"time":138,"open":4310,"high":4366,"low":4367,"close":4275},768.15,762.04,{"symbol":4266,"time":144,"open":4369,"high":4370,"low":4371,"close":4372},770.36,772.47,768.1,769.06,{"symbol":4266,"time":150,"open":4374,"high":4375,"low":4376,"close":4319},768.7,769.5,766.92,{"symbol":4266,"time":156,"open":4378,"high":4379,"low":4380,"close":4381},776.18,776.78,772.51,772.67,{"symbol":4266,"time":162,"open":4383,"high":4384,"low":4385,"close":4386},778.54,778.8,775.43,776.34,{"symbol":4266,"time":166,"open":4388,"high":4389,"low":4390,"close":4391},774.87,779.37,774.11,777.88,{"symbol":4266,"time":172,"open":4393,"high":4394,"low":4395,"close":4396},774.71,774.9,771.28,772.49,{"symbol":4266,"time":178,"open":4398,"high":4399,"low":4400,"close":4401},774.53,774.61,769.2,770.56,{"symbol":4266,"time":184,"open":4403,"high":4404,"low":4405,"close":4406},772.6,775.05,771.62,773.03,{"symbol":4266,"time":190,"open":4408,"high":4409,"low":4410,"close":4411},771.02,773.92,769.61,773.26,{"symbol":4266,"time":196,"open":4413,"high":4414,"low":4415,"close":4416},770.21,771.82,767.46,768.56,{"symbol":4266,"time":202,"open":4418,"high":4419,"low":4420,"close":4421},775.85,776.85,769.51,769.79,{"symbol":4266,"time":208,"open":4423,"high":4424,"low":4425,"close":4426},760.63,773.41,760.52,771.33,{"symbol":4266,"time":214,"open":4428,"high":4429,"low":4430,"close":4431},749.44,758.58,748.8,757.67,{"symbol":4266,"time":220,"open":4433,"high":4434,"low":4435,"close":4436},744.68,748.9,737.68,747.03,{"symbol":4266,"time":226,"open":4438,"high":4439,"low":4440,"close":4441},736.05,742.45,734.59,741.69,{"symbol":4266,"time":231,"open":4443,"high":4444,"low":4445,"close":4446},739.97,742.68,729.1,729.46,{"symbol":4266,"time":237,"open":4448,"high":4449,"low":4450,"close":4451},739.19,742.79,735.98,740.86,{"symbol":4266,"time":243,"open":4453,"high":4454,"low":4455,"close":4456},744.91,745.53,735.87,739.09,{"symbol":4266,"time":249,"open":4458,"high":4459,"low":4460,"close":4461},738.51,743.72,737.29,738.93,{"symbol":4266,"time":255,"open":4463,"high":4464,"low":4465,"close":4466},739.37,742.56,735.21,738.18,{"symbol":4266,"time":261,"open":4468,"high":4469,"low":4470,"close":4471},746.62,750.02,746.37,747.41,{"symbol":4266,"time":267,"open":4473,"high":4474,"low":4475,"close":4476},746.29,749.04,744.18,748.28,{"symbol":4266,"time":273,"open":4478,"high":4479,"low":4480,"close":4481},747.06,748.73,741.51,742.09,{"symbol":4266,"time":279,"open":4483,"high":4484,"low":4485,"close":4486},742.08,747.29,740.8,743.29,{"symbol":4266,"time":285,"open":4488,"high":4489,"low":4490,"close":4491},752.76,754.57,747.88,750.72,{"symbol":4266,"time":291,"open":4493,"high":4494,"low":4495,"close":4496},754.24,755.58,750.2,754.81,{"symbol":4266,"time":296,"open":4498,"high":4499,"low":4500,"close":4501},750.91,753.34,748.66,751.83,{"symbol":4266,"time":302,"open":4503,"high":4504,"low":4505,"close":4506},752.47,753.91,748,749.17,{"symbol":4266,"time":308,"open":4508,"high":4509,"low":4510,"close":4511},752.05,755.42,748.1,754.95,{"symbol":4266,"time":314,"open":4513,"high":4514,"low":4515,"close":4516},747.35,751.97,745.59,751.71,{"symbol":4266,"time":320,"open":4518,"high":4519,"low":4520,"close":4521},743.16,746.15,739.51,745.4,{"symbol":4266,"time":326,"open":4523,"high":4524,"low":4525,"close":4526},750.22,750.96,745.21,747.71,{"symbol":4266,"time":332,"open":4528,"high":4529,"low":4471,"close":4530},748.74,752.41,751.28,{"symbol":4266,"time":337,"open":4532,"high":4533,"low":4534,"close":4535},747.4,751.31,740.03,744.78,{"symbol":4266,"time":343,"open":4537,"high":4428,"low":4538,"close":4539},745,742.38,745.76,{"symbol":4266,"time":349,"open":4541,"high":4542,"low":4543,"close":4544},741.29,748.02,740.89,746.77,{"symbol":4266,"time":355,"open":4546,"high":4547,"low":4548,"close":4549},736.53,741.56,732.09,741,{"symbol":4266,"time":361,"open":4551,"high":4546,"low":4552,"close":4553},728.95,716.58,728.99,{"symbol":4266,"time":367,"open":4555,"high":4463,"low":4556,"close":4557},738.91,729.6,734.3,{"symbol":4266,"time":372,"open":4559,"high":4560,"low":4561,"close":4562},735.17,739.95,730.84,733.24,{"symbol":4266,"time":378,"open":4564,"high":4565,"low":4566,"close":4567},733.81,739.63,732.3,733.58,{"symbol":4266,"time":384,"open":4569,"high":4570,"low":4571,"close":4572},747.7,750.18,743.13,744.39,{"symbol":4266,"time":390,"open":4574,"high":4575,"low":4576,"close":4577},747.76,748.23,743.86,746.74,{"symbol":4266,"time":396,"open":4579,"high":4580,"low":4581,"close":4582},751.29,752.15,739.22,740.96,{"symbol":4266,"time":402,"open":4584,"high":4585,"low":4586,"close":4587},754.55,755.44,749.88,750.33,{"symbol":4266,"time":407,"open":4589,"high":4590,"low":4591,"close":4592},751.85,756.68,751.76,754.83,{"symbol":4266,"time":413,"open":4594,"high":4595,"low":4596,"close":4597},740.71,744.44,735.03,741.75,{"symbol":4266,"time":419,"open":4599,"high":4600,"low":4601,"close":4602},728.76,740,724.41,737.76,{"symbol":4266,"time":425,"open":4604,"high":4605,"low":4606,"close":4607},733.39,738.38,725.33,725.43,{"symbol":4266,"time":431,"open":4609,"high":4610,"low":4611,"close":4612},743.63,746.9,722.59,737.05,{"symbol":4266,"time":436,"open":4614,"high":4615,"low":4616,"close":4581},743.36,745.34,738.19,{"symbol":4266,"time":442,"open":4618,"high":4619,"low":4620,"close":4621},752.31,752.82,735.53,737.55,{"symbol":4266,"time":448,"open":4623,"high":4624,"low":4625,"close":4626},752.1,758.31,751.47,757.09,{"symbol":4266,"time":454,"open":4628,"high":4629,"low":4630,"close":4493},758.15,758.8,753.57,{"symbol":4266,"time":459,"open":4632,"high":4633,"low":4634,"close":4635},757.03,760.4,756.75,759.57,{"symbol":4266,"time":465,"open":4637,"high":4638,"low":4639,"close":4640},755.36,760.28,754.69,758.54,{"symbol":4266,"time":471,"open":4642,"high":4643,"low":4639,"close":4644},755.9,758.08,756.48,{"symbol":4266,"time":477,"open":4646,"high":4647,"low":4648,"close":4649},750.25,755.15,749.23,754.6,{"symbol":4266,"time":483,"open":4651,"high":4652,"low":4653,"close":4654},750.88,751.38,748.22,750.46,{"symbol":4266,"time":489,"open":4656,"high":4657,"low":4658,"close":4659},750.01,752.13,748.37,750.59,{"symbol":4266,"time":494,"open":4661,"high":4662,"low":4663,"close":4664},746.24,748.94,744.48,745.64,{"symbol":4266,"time":500,"open":4666,"high":4667,"low":4668,"close":4669},738.64,744.87,737.03,742.72,{"symbol":4266,"time":505,"open":4671,"high":4672,"low":4673,"close":4674},735.71,741.87,733.89,741.25,{"symbol":4266,"time":510,"open":4676,"high":4677,"low":4678,"close":4679},734.78,737.65,731.53,733.73,{"symbol":4266,"time":515,"open":4681,"high":4682,"low":4604,"close":4683},739.83,741.42,738.65,{"symbol":4266,"time":520,"open":4685,"high":4686,"low":4687,"close":4688},741.79,743.46,737.96,739.17,{"symbol":4266,"time":526,"open":4690,"high":4691,"low":4692,"close":4693},743.65,749.53,743.56,748.17,{"symbol":4266,"time":532,"open":4695,"high":4696,"low":4697,"close":4698},738.47,743.91,735.47,742.31,{"symbol":4266,"time":538,"open":4700,"high":4701,"low":4702,"close":4466},736.89,738.84,731.83,{"symbol":4266,"time":544,"open":4704,"high":4705,"low":4704,"close":4706},736.45,740.79,739.3,{"symbol":4266,"time":550,"open":4708,"high":4709,"low":4710,"close":4711},734.93,738.08,734.57,737.62,{"symbol":4266,"time":556,"open":4713,"high":4714,"low":4715,"close":4716},735.05,736.13,729.75,731.58,{"symbol":4266,"time":562,"open":4718,"high":4440,"low":4719,"close":4720},728.16,727.82,733.83,{"symbol":4266,"time":568,"open":4722,"high":4723,"low":4724,"close":4725},721.77,725.04,721.49,723.77,{"symbol":4266,"time":574,"open":4727,"high":4728,"low":4729,"close":4730},720.07,722.12,714.99,718.01,{"symbol":4266,"time":580,"open":4732,"high":4733,"low":4734,"close":4735},721.25,724.87,720.47,720.65,{"symbol":4266,"time":586,"open":4737,"high":4738,"low":4739,"close":4740},714.63,719.79,710.45,718.66,{"symbol":4266,"time":592,"open":4742,"high":4743,"low":4744,"close":4745},711,712.2,708.37,711.58,{"symbol":4266,"time":598,"open":4747,"high":4748,"low":4749,"close":4750},711.82,712.88,709.25,711.69,{"symbol":4266,"time":604,"open":4752,"high":4753,"low":4754,"close":4755},713.17,715.63,712.3,715.17,{"symbol":4266,"time":610,"open":4757,"high":4758,"low":4759,"close":4760},710.75,714.47,709.01,713.94,{"symbol":4266,"time":616,"open":4762,"high":4763,"low":4764,"close":4765},709.5,712.36,702.28,708.45,{"symbol":4266,"time":622,"open":4767,"high":4768,"low":4769,"close":4770},709.15,711.45,708.22,711.21,{"symbol":4266,"time":628,"open":4772,"high":4773,"low":4774,"close":4775},710.28,711.28,702.64,704.08,{"symbol":4266,"time":634,"open":4777,"high":4778,"low":4779,"close":4780},708.78,709.91,706.14,708.72,{"symbol":4266,"time":640,"open":4779,"high":4782,"low":4783,"close":4784},712.39,705.76,710.14,{"symbol":4266,"time":646,"open":4786,"high":4787,"low":4788,"close":4789},701.06,702.78,698.53,701.66,{"symbol":4266,"time":652,"open":4791,"high":4792,"low":4793,"close":4794},695.26,700.28,694.2,699.94,{"symbol":4266,"time":658,"open":4796,"high":4797,"low":4798,"close":4799},687.69,694.58,687.66,694.46,{"symbol":4266,"time":664,"open":4801,"high":4802,"low":4803,"close":4804},677.41,686.3,676.58,686.1,{"symbol":4266,"time":670,"open":4806,"high":4807,"low":4808,"close":4809},681.32,682.03,678.45,679.46,{"symbol":4266,"time":676,"open":4811,"high":4812,"low":4813,"close":4814},674.84,681.16,673.77,679.91,{"symbol":4266,"time":682,"open":4816,"high":4817,"low":4818,"close":4819},676.39,677.08,671.46,676.01,{"symbol":4266,"time":688,"open":4821,"high":4822,"low":4823,"close":4824},656.65,659.61,651.06,659.22,{"symbol":4266,"time":694,"open":4826,"high":4827,"low":4828,"close":4829},655.86,659.72,655.52,658.93,{"symbol":4266,"time":700,"open":4831,"high":4832,"low":4833,"close":4834},646.42,658.2,645.11,655.83,{"symbol":4266,"time":706,"open":4836,"high":4837,"low":4838,"close":4839},653.9,658.52,653,655.24,{"symbol":4266,"time":712,"open":4841,"high":4842,"low":4843,"close":4844},638.94,651.54,637.98,650.34,{"symbol":4266,"time":718,"open":4846,"high":4847,"low":4848,"close":4849},640.11,640.37,629.28,631.97,{"symbol":4266,"time":724,"open":4851,"high":4852,"low":4853,"close":4854},642.5,642.66,633.11,634.09,{"symbol":4266,"time":728,"open":4856,"high":4857,"low":4858,"close":4859},652.06,654.85,644.82,645.09,{"symbol":4266,"time":734,"open":4861,"high":4862,"low":4863,"close":4864},658.67,660.89,654.24,656.82,{"symbol":4266,"time":740,"open":4866,"high":4867,"low":4868,"close":4869},651.32,657.03,649.88,653.18,{"symbol":4266,"time":746,"open":4871,"high":4872,"low":4873,"close":4874},658.07,662.62,653.94,655.38,{"symbol":4266,"time":752,"open":4876,"high":4877,"low":4878,"close":4879},656.51,656.69,644.72,648.57,{"symbol":4266,"time":758,"open":4881,"high":4882,"low":4883,"close":4884},656.97,662.98,655.17,659.8,{"symbol":4266,"time":764,"open":4886,"high":4887,"low":4888,"close":4889},668.36,669.72,661.19,661.43,{"symbol":4266,"time":770,"open":4891,"high":4892,"low":4893,"close":4894},672.39,674.44,669.7,670.79,{"symbol":4266,"time":776,"open":4896,"high":4897,"low":4898,"close":4899},668.38,672.07,667.12,669.03,{"symbol":4266,"time":782,"open":4901,"high":4902,"low":4903,"close":4904},669.27,672.34,661.36,662.29,{"symbol":4266,"time":788,"open":4906,"high":4907,"low":4908,"close":4909},671.16,671.65,665.87,666.06,{"symbol":4266,"time":793,"open":4911,"high":4912,"low":4913,"close":4914},677.58,680.08,673.34,676.33,{"symbol":4266,"time":799,"open":4916,"high":4917,"low":4918,"close":4919},677.72,683.36,674.76,677.18,{"symbol":4266,"time":805,"open":4921,"high":4922,"low":4923,"close":4924},666.39,679.92,662.39,678.27,{"symbol":4266,"time":811,"open":4926,"high":4927,"low":4928,"close":4929},673.41,676.11,669.76,672.38,{"symbol":4266,"time":817,"open":4931,"high":4932,"low":4933,"close":4934},682.08,685.53,675.61,681.31,{"symbol":4266,"time":823,"open":4936,"high":4937,"low":4938,"close":4939},681.63,687.09,679.62,685.13,{"symbol":4266,"time":829,"open":4941,"high":4942,"low":4943,"close":4944},675.06,682.61,669.66,680.33,{"symbol":4266,"time":835,"open":4946,"high":4947,"low":4948,"close":4949},678.7,688.62,678.02,686.38,{"symbol":4266,"time":841,"open":4951,"high":4952,"low":4953,"close":4954},683.09,686.86,681.64,685.99,{"symbol":4266,"time":847,"open":4956,"high":4957,"low":4958,"close":4959},693.28,693.3,684.35,689.3,{"symbol":4266,"time":853,"open":4961,"high":4962,"low":4963,"close":4964},690.18,693.68,690.1,693.15,{"symbol":4266,"time":859,"open":4966,"high":4967,"low":4968,"close":4969},681.9,688.35,680,687.35,{"symbol":4266,"time":865,"open":4971,"high":4972,"low":4973,"close":4974},687.83,690,680.37,682.39,{"symbol":4266,"time":870,"open":4976,"high":4977,"low":4978,"close":4979},682.32,690.06,681.73,689.43,{"symbol":4266,"time":875,"open":4981,"high":4982,"low":4983,"close":4984},683.84,686.18,681.55,684.48,{"symbol":4266,"time":881,"open":4986,"high":4987,"low":4988,"close":4989},684.02,689.15,682.83,686.29,{"symbol":4266,"time":886,"open":4991,"high":4992,"low":4993,"close":4994},680.14,684.94,675.78,682.85,{"symbol":4266,"time":892,"open":4996,"high":4997,"low":4998,"close":4999},681.69,686.28,677.52,681.75,{"symbol":4266,"time":898,"open":5001,"high":5002,"low":4973,"close":5003},694.24,695.35,681.27,{"symbol":4266,"time":904,"open":5005,"high":5006,"low":5007,"close":5008},696.39,697.14,689.18,691.96,{"symbol":4266,"time":910,"open":5010,"high":5011,"low":5012,"close":5013},694.95,696.54,691.66,692.12,{"symbol":4266,"time":916,"open":5015,"high":5016,"low":5017,"close":5018},689.42,695.87,688.34,693.95,{"symbol":4266,"time":922,"open":5020,"high":5021,"low":5022,"close":5023},681.46,692.31,680.85,690.62,{"symbol":4266,"time":928,"open":5025,"high":5026,"low":5027,"close":5028},680.94,683.69,675.79,677.62,{"symbol":4266,"time":933,"open":5030,"high":5031,"low":5032,"close":5033},690.35,691.45,681.76,686.19,{"symbol":4266,"time":939,"open":5035,"high":5036,"low":5037,"close":5038},696.21,696.96,684.03,689.53,{"symbol":4266,"time":945,"open":5040,"high":5041,"low":5015,"close":5042},689.58,696.93,695.41,{"symbol":4266,"time":951,"open":5044,"high":5045,"low":5046,"close":5047},691.79,694.21,687.12,691.97,{"symbol":4266,"time":957,"open":5005,"high":5049,"low":5050,"close":5051},697.06,684.83,694.04,{"symbol":4266,"time":963,"open":5053,"high":5054,"low":5055,"close":5056},697.05,697.84,693.94,695.42,{"symbol":4266,"time":969,"open":5058,"high":5059,"low":5060,"close":5061},694.18,696.53,693.57,695.49,{"symbol":4266,"time":975,"open":5063,"high":5064,"low":5065,"close":5066},690.49,694.13,689.92,692.73,{"symbol":4266,"time":981,"open":5068,"high":5069,"low":5070,"close":5071},688.15,690.96,687.16,689.23,{"symbol":4266,"time":987,"open":5073,"high":5074,"low":5075,"close":5076},689.85,691.13,686.92,688.98,{"symbol":4266,"time":993,"open":5078,"high":5079,"low":5080,"close":5081},679.65,688.74,678.13,685.4,{"symbol":4266,"time":999,"open":5083,"high":5084,"low":5085,"close":4911},681.49,684.77,676.57,{"symbol":4266,"time":1005,"open":5087,"high":5088,"low":4963,"close":5012},693.66,694.25,{"symbol":4266,"time":1011,"open":5090,"high":5091,"low":5092,"close":5093},694.57,695.45,691.25,692.24,{"symbol":4266,"time":1017,"open":5095,"high":5096,"low":5097,"close":5098},691,691.72,686.04,690.36,{"symbol":4266,"time":1023,"open":5061,"high":5100,"low":5101,"close":5102},696.09,691.35,693.77,{"symbol":4266,"time":1029,"open":5104,"high":5100,"low":5105,"close":5106},690.68,690.63,695.16,{"symbol":4266,"time":1034,"open":5105,"high":5108,"low":5007,"close":5109},695.31,694.07,{"symbol":4266,"time":1039,"open":5111,"high":5023,"low":5112,"close":5113},688.82,687.49,689.51,{"symbol":4266,"time":1045,"open":5115,"high":5116,"low":5117,"close":5040},692.19,693.96,689.32,{"symbol":4266,"time":1051,"open":5119,"high":5120,"low":5121,"close":5122},687.93,692.32,687.78,691.81,{"symbol":4266,"time":1057,"open":5124,"high":4979,"low":4949,"close":5125},686.54,687.72,{"symbol":4266,"time":1063,"open":5127,"high":5128,"low":5129,"close":5130},685.71,686.87,679.82,683.17,{"symbol":4266,"time":1068,"open":5132,"high":5133,"low":5134,"close":5135},687.14,687.36,681.71,681.92,{"symbol":4266,"time":1074,"open":5137,"high":5138,"low":5139,"close":5140},687.45,688.56,686.58,687.01,{"symbol":4266,"time":1080,"open":5142,"high":5143,"low":5144,"close":5145},687.54,689.2,686.07,687.85,{"symbol":4266,"time":1085,"open":5147,"high":5012,"low":5148,"close":5149},690.64,689.27,690.31,{"symbol":4266,"time":1090,"open":5151,"high":5152,"low":5153,"close":5154},687.95,690.83,687.8,690.38,{"symbol":4266,"time":1095,"open":5156,"high":5157,"low":5158,"close":5159},683.92,688.2,683.87,687.96,{"symbol":4266,"time":1101,"open":5161,"high":5162,"low":5163,"close":5050},683.94,685.36,680.59,{"symbol":4266,"time":1107,"open":5165,"high":5166,"low":5167,"close":5163},676.59,681.09,676.47,{"symbol":4266,"time":1113,"open":5169,"high":5170,"low":5171,"close":5167},677.6,680.74,674.9,{"symbol":4266,"time":1118,"open":5173,"high":5174,"low":5175,"close":5176},679.89,680.44,671.2,671.4,{"symbol":4266,"time":1124,"open":5178,"high":5179,"low":5180,"close":5181},679.23,681.08,674.98,678.87,{"symbol":4266,"time":1130,"open":5183,"high":5184,"low":5185,"close":5186},685.74,685.76,679.25,680.73,{"symbol":4266,"time":1135,"open":5188,"high":5189,"low":5190,"close":5032},688.17,688.88,679.17,{"symbol":4266,"time":1141,"open":5192,"high":5193,"low":5194,"close":5195},685.14,689.25,682.17,689.17,{"symbol":4266,"time":1147,"open":5197,"high":5198,"low":4934,"close":5199},682.56,688.97,687.57,{"symbol":4266,"time":1153,"open":5201,"high":5202,"low":5203,"close":5204},683.15,685.39,682.59,683.04,{"symbol":4266,"time":1159,"open":5206,"high":5207,"low":5208,"close":5209},686.59,686.64,681.57,683.63,{"symbol":4266,"time":1165,"open":5211,"high":5212,"low":5213,"close":5214},685.47,688.39,684.58,685.69,{"symbol":4266,"time":1170,"open":5216,"high":5217,"low":5218,"close":5219},685.3,685.37,681.34,684.39,{"symbol":4266,"time":1176,"open":5221,"high":5222,"low":5223,"close":5224},680.57,684.91,679.69,683.89,{"symbol":4266,"time":1182,"open":5135,"high":5226,"low":5227,"close":5228},683.82,679.33,681.53,{"symbol":4266,"time":1187,"open":5230,"high":5231,"low":5232,"close":5233},678.81,682.99,678.74,680.27,{"symbol":4266,"time":1193,"open":5235,"high":5236,"low":5237,"close":5238},680.86,683.67,680.5,683.39,{"symbol":4266,"time":1198,"open":5240,"high":5241,"low":5242,"close":5243},677.63,681.7,676.72,679.68,{"symbol":4266,"time":1204,"open":5245,"high":5246,"low":5247,"close":5248},668.63,676.21,664.48,675.02,{"symbol":4266,"time":1210,"open":5250,"high":5251,"low":5252,"close":5253},662.69,670.06,661.59,668.73,{"symbol":4266,"time":1216,"open":5255,"high":5256,"low":5257,"close":5258},655.05,664.55,650.85,659.03,{"symbol":4266,"time":1222,"open":5260,"high":5261,"low":5262,"close":5263},672.91,675.56,651.89,652.53,{"symbol":4266,"time":1228,"open":5265,"high":5266,"low":5267,"close":5268},660.78,667.34,658.75,662.63,{"symbol":4266,"time":1233,"open":5270,"high":5271,"low":4826,"close":5272},662.1,665.12,660.08,{"symbol":4266,"time":1239,"open":4893,"high":5274,"low":5275,"close":5276},673.71,662.17,665.67,{"symbol":4266,"time":1245,"open":5278,"high":5279,"low":5280,"close":5281},665.38,675.66,663.27,671.93,{"symbol":4266,"time":1251,"open":5237,"high":5235,"low":5283,"close":5284},670.52,672.04,{"symbol":4266,"time":1257,"open":5286,"high":5287,"low":5288,"close":5289},684.79,684.96,680.95,683.38,{"symbol":4266,"time":1263,"open":5291,"high":5292,"low":5293,"close":5294},679.95,683.57,678.73,683,{"symbol":4266,"time":1269,"open":5296,"high":5297,"low":5298,"close":5299},677.24,682.18,675.03,681.44,{"symbol":4266,"time":1275,"open":5301,"high":5302,"low":5303,"close":5304},667.91,671.08,661.21,670.97,{"symbol":4266,"time":1281,"open":5167,"high":5306,"low":5307,"close":5308},677.38,668.72,670.31,{"symbol":4266,"time":1287,"open":5180,"high":5235,"low":5310,"close":4911},674.17,{"symbol":4266,"time":1293,"open":4927,"high":5312,"low":5313,"close":5314},679.96,674.58,675.24,{"symbol":4266,"time":1299,"open":5316,"high":5317,"low":5318,"close":5319},685.67,685.8,679.94,683.34,{"symbol":4266,"time":1304,"open":5321,"high":5322,"low":5323,"close":5324},685.04,685.08,679.24,682.06,{"symbol":4266,"time":1310,"open":5326,"high":5327,"low":5328,"close":5328},683.9,685.94,679.83,{"symbol":4266,"time":1316,"open":5330,"high":5331,"low":5332,"close":5333},688.72,689.7,682.87,687.39,{"symbol":4266,"time":1322,"open":5335,"high":5336,"low":5050,"close":5337},687.05,688.91,687.06,{"symbol":4266,"time":1328,"open":5339,"high":5340,"low":5341,"close":5342},682.73,685.54,682.12,685.24,{"symbol":4266,"time":1334,"open":5344,"high":5345,"low":5346,"close":5347},676.46,678.47,675.65,677.25,{"symbol":4266,"time":1339,"open":5349,"high":5350,"low":5351,"close":5352},668.12,672.71,667.8,671.76,{"symbol":4266,"time":1345,"open":5354,"high":5354,"low":5355,"close":5351},672,663.3,{"symbol":4266,"time":1351,"open":5357,"high":5358,"low":5359,"close":5360},671.44,672.99,669.98,671.29,{"symbol":4266,"time":1356,"open":5362,"high":5363,"low":5364,"close":5365},667.32,672.21,667.27,671.3,{"symbol":4266,"time":1361,"open":5367,"high":5368,"low":5369,"close":5370},659.5,665.76,658.14,664.39,{"symbol":4266,"time":1367,"open":5372,"high":5373,"low":5374,"close":5375},666.82,668.71,657.11,660.64,{"symbol":4266,"time":1372,"open":5372,"high":5377,"low":4829,"close":5378},670.23,665.17,{"symbol":4266,"time":1377,"open":5380,"high":5381,"low":5382,"close":5383},657.17,665.83,653.17,662.23,{"symbol":4266,"time":1383,"open":5385,"high":5386,"low":5387,"close":5388},660.65,665.13,659.77,663.04,{"symbol":4266,"time":1389,"open":5390,"high":5391,"low":5392,"close":5393},672.13,673.95,652.84,653.02,{"symbol":4266,"time":1394,"open":5395,"high":5396,"low":5397,"close":4906},673.53,673.94,669.21,{"symbol":4266,"time":1400,"open":5399,"high":5400,"low":5401,"close":5402},670.25,673.21,669.42,673.11,{"symbol":4266,"time":1405,"open":5404,"high":5358,"low":5405,"close":5406},672.54,667.67,669.12,{"symbol":4266,"time":1410,"open":5408,"high":5409,"low":5410,"close":5411},671.62,672.51,669.46,671.61,{"symbol":4266,"time":1414,"open":5413,"high":5414,"low":5415,"close":5397},669.99,672.68,668.16,{"symbol":4266,"time":1420,"open":5417,"high":5418,"low":5419,"close":5420},670.45,670.57,666.78,669.22,{"symbol":4266,"time":1426,"open":5422,"high":5423,"low":5424,"close":5425},663.17,669.37,663.06,668.45,{"symbol":4266,"time":1431,"open":5427,"high":5428,"low":5429,"close":5430},662.93,666.65,661.61,666.18,{"symbol":4266,"time":1437,"open":5432,"high":5433,"low":5434,"close":5435},664.36,665.28,661.86,663.68,{"symbol":4266,"time":1443,"open":5437,"high":5438,"low":5439,"close":5440},659.51,662.37,657.88,661.82,{"symbol":4266,"time":1449,"open":5442,"high":5443,"low":5444,"close":5445},657.94,659.41,654.41,658.05,{"symbol":4266,"time":1454,"open":5447,"high":5448,"low":5449,"close":5450},664.51,664.61,659.67,661.1,{"symbol":4266,"time":1460,"open":5452,"high":5266,"low":5453,"close":5454},666.72,661.98,663.21,{"symbol":4266,"time":1466,"open":5456,"high":5457,"low":5275,"close":5458},662.2,667.29,666.84,{"symbol":4266,"time":1472,"open":5460,"high":5256,"low":5461,"close":5462},662.33,660.37,663.7,{"symbol":4266,"time":1478,"open":5464,"high":5465,"low":5466,"close":5467},661.89,664.89,660.27,662.26,{"symbol":4266,"time":1484,"open":5469,"high":5470,"low":5471,"close":5472},660.01,661.72,654.3,659.18,{"symbol":4266,"time":1490,"open":5474,"high":5475,"low":5476,"close":5477},661.47,661.78,659.21,660,{"symbol":4266,"time":1496,"open":5479,"high":5480,"low":5481,"close":5482},659.64,661.04,659.34,660.91,{"symbol":4266,"time":1501,"open":5484,"high":5485,"low":5486,"close":5487},657.6,659.11,656.9,657.41,{"symbol":4266,"time":1507,"open":5489,"high":5490,"low":5491,"close":5492},654.18,658.33,653.59,657.63,{"symbol":4266,"time":1513,"open":5494,"high":5495,"low":5496,"close":5497},653.62,654.55,650.63,652.21,{"symbol":4266,"time":1519,"open":5499,"high":5500,"low":5501,"close":5502},648.97,650.86,647.22,650.33,{"symbol":4266,"time":1525,"open":5504,"high":5505,"low":5506,"close":5507},648.62,649.84,647.23,648.83,{"symbol":4266,"time":1531,"open":5509,"high":5497,"low":5510,"close":5511},651.48,643.33,647.24,{"symbol":4266,"time":1537,"open":5513,"high":5514,"low":5515,"close":5516},644.42,649.15,643.51,649.12,{"symbol":4266,"time":1543,"open":5518,"high":5519,"low":5520,"close":5521},642.67,644.21,640.46,643.74,{"symbol":4266,"time":1549,"open":5523,"high":5524,"low":5525,"close":5526},637.5,640.49,634.92,640.27,{"symbol":4266,"time":1555,"open":5528,"high":5529,"low":5530,"close":5531},647.47,647.84,643.14,645.05,{"symbol":4266,"time":1561,"open":5511,"high":5533,"low":5534,"close":5535},649.48,645.34,648.92,{"symbol":4266,"time":1567,"open":5537,"high":5538,"low":5513,"close":5539},644.57,647.37,646.63,[5541,5545,5550,5553,5555,5557,5560,5563,5565,5567,5570,5572,5574,5576,5578,5580,5582,5584,5585,5587,5589,5591,5593,5595,5597,5599,5601,5603,5605,5607,5609,5611,5613,5615,5617,5619,5621,5623,5625,5627],{"time":25,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5543,"datetime":5544},"BULLISH","RSI","2026-09-17 00:00:00",{"time":43,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5548,"datetime":5549},"False","BEARISH","CCI","2026-09-14 00:00:00",{"time":60,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5551,"datetime":5552},"ADX","2026-09-09 00:00:00",{"time":78,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5551,"datetime":5554},"2026-09-03 00:00:00",{"time":90,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5551,"datetime":5556},"2026-09-01 00:00:00",{"time":96,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5558,"datetime":5559},"MACD","2026-08-31 00:00:00",{"time":162,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5561,"datetime":5562},"MA","2026-08-14 00:00:00",{"time":172,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5551,"datetime":5564},"2026-08-12 00:00:00",{"time":178,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5543,"datetime":5566},"2026-08-11 00:00:00",{"time":202,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5568,"datetime":5569},"BollingerBands","2026-08-05 00:00:00",{"time":261,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5548,"datetime":5571},"2026-07-22 00:00:00",{"time":337,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5558,"datetime":5573},"2026-07-02 00:00:00",{"time":515,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5558,"datetime":5575},"2026-05-18 00:00:00",{"time":556,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5558,"datetime":5577},"2026-05-07 00:00:00",{"time":568,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5543,"datetime":5579},"2026-05-05 00:00:00",{"time":586,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5551,"datetime":5581},"2026-04-30 00:00:00",{"time":598,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5548,"datetime":5583},"2026-04-28 00:00:00",{"time":598,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5558,"datetime":5583},{"time":640,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5548,"datetime":5586},"2026-04-17 00:00:00",{"time":652,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5543,"datetime":5588},"2026-04-15 00:00:00",{"time":676,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5551,"datetime":5590},"2026-04-09 00:00:00",{"time":700,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5558,"datetime":5592},"2026-04-02 00:00:00",{"time":712,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5543,"datetime":5594},"2026-03-31 00:00:00",{"time":728,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5561,"datetime":5596},"2026-03-26 00:00:00",{"time":764,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5568,"datetime":5598},"2026-03-18 00:00:00",{"time":770,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5548,"datetime":5600},"2026-03-17 00:00:00",{"time":829,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5558,"datetime":5602},"2026-03-03 00:00:00",{"time":859,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5558,"datetime":5604},"2026-02-24 00:00:00",{"time":886,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5551,"datetime":5606},"2026-02-17 00:00:00",{"time":945,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5558,"datetime":5608},"2026-02-02 00:00:00",{"time":1034,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5558,"datetime":5610},"2026-01-09 00:00:00",{"time":1074,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5558,"datetime":5612},"2025-12-30 00:00:00",{"time":1080,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5543,"datetime":5614},"2025-12-29 00:00:00",{"time":1159,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5551,"datetime":5616},"2025-12-08 00:00:00",{"time":1198,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5558,"datetime":5618},"2025-11-26 00:00:00",{"time":1239,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5558,"datetime":5620},"2025-11-17 00:00:00",{"time":1257,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5558,"datetime":5622},"2025-11-12 00:00:00",{"time":1269,"symbol":5,"current_signal":16,"signal_change":16,"signal_type":5542,"trading_system":5543,"datetime":5624},"2025-11-10 00:00:00",{"time":1328,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5551,"datetime":5626},"2025-10-27 00:00:00",{"time":1345,"symbol":5,"current_signal":5546,"signal_change":16,"signal_type":5547,"trading_system":5558,"datetime":5628},"2025-10-22 00:00:00",[5630,5636,5642,5648,5653,5658,5663,5669,5674,5679,5684,5689,5694,5699,5704,5710,5716,5722,5728,5734,5740,5746,5752,5758,5764,5770,5776,5782,5788,5794,5800],{"symbol":5,"form":5631,"filingdate":916,"primarydocument":5632,"accessionnumber":5633,"filing_url":5634,"sec_url":5635},"8-K","gld20260128_8k.htm","0001437749-26-003434","https://www.sec.gov/Archives/edgar/data/1222333/000143774926003434/gld20260128_8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774926003434/0001437749-26-003434-index.htm",{"symbol":5,"form":5637,"filingdate":933,"primarydocument":5638,"accessionnumber":5639,"filing_url":5640,"sec_url":5641},"10-Q","gld20251231_10q.htm","0001437749-26-002987","https://www.sec.gov/Archives/edgar/data/1222333/000143774926002987/gld20251231_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774926002987/0001437749-26-002987-index.htm",{"symbol":5,"form":5643,"filingdate":1204,"primarydocument":5644,"accessionnumber":5645,"filing_url":5646,"sec_url":5647},"10-K","gld20250930_10k.htm","0001437749-25-036305","https://www.sec.gov/Archives/edgar/data/1222333/000143774925036305/gld20250930_10k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774925036305/0001437749-25-036305-index.htm",{"symbol":5,"form":5637,"filingdate":1655,"primarydocument":5649,"accessionnumber":5650,"filing_url":5651,"sec_url":5652},"gld20250630_10q.htm","0001437749-25-024998","https://www.sec.gov/Archives/edgar/data/1222333/000143774925024998/gld20250630_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774925024998/0001437749-25-024998-index.htm",{"symbol":5,"form":5637,"filingdate":1999,"primarydocument":5654,"accessionnumber":5655,"filing_url":5656,"sec_url":5657},"gld20250331_10q.htm","0001437749-25-015077","https://www.sec.gov/Archives/edgar/data/1222333/000143774925015077/gld20250331_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774925015077/0001437749-25-015077-index.htm",{"symbol":5,"form":5637,"filingdate":2360,"primarydocument":5659,"accessionnumber":5660,"filing_url":5661,"sec_url":5662},"gld20241231_10q.htm","0001437749-25-002865","https://www.sec.gov/Archives/edgar/data/1222333/000143774925002865/gld20241231_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774925002865/0001437749-25-002865-index.htm",{"symbol":5,"form":5664,"filingdate":2533,"primarydocument":5665,"accessionnumber":5666,"filing_url":5667,"sec_url":5668},"10-K/A","gld20240930_10ka.htm","0001437749-24-037938","https://www.sec.gov/Archives/edgar/data/1222333/000143774924037938/gld20240930_10ka.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774924037938/0001437749-24-037938-index.htm",{"symbol":5,"form":5643,"filingdate":2631,"primarydocument":5670,"accessionnumber":5671,"filing_url":5672,"sec_url":5673},"gld20240930_10k.htm","0001437749-24-036161","https://www.sec.gov/Archives/edgar/data/1222333/000143774924036161/gld20240930_10k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774924036161/0001437749-24-036161-index.htm",{"symbol":5,"form":5637,"filingdate":3066,"primarydocument":5675,"accessionnumber":5676,"filing_url":5677,"sec_url":5678},"gld20240630_10q.htm","0001437749-24-024842","https://www.sec.gov/Archives/edgar/data/1222333/000143774924024842/gld20240630_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774924024842/0001437749-24-024842-index.htm",{"symbol":5,"form":5631,"filingdate":3334,"primarydocument":5680,"accessionnumber":5681,"filing_url":5682,"sec_url":5683},"gld20240417_8k.htm","0001437749-24-018579","https://www.sec.gov/Archives/edgar/data/1222333/000143774924018579/gld20240417_8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774924018579/0001437749-24-018579-index.htm",{"symbol":5,"form":5637,"filingdate":3407,"primarydocument":5685,"accessionnumber":5686,"filing_url":5687,"sec_url":5688},"gld20240331_10q.htm","0001437749-24-015320","https://www.sec.gov/Archives/edgar/data/1222333/000143774924015320/gld20240331_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774924015320/0001437749-24-015320-index.htm",{"symbol":5,"form":5631,"filingdate":3551,"primarydocument":5690,"accessionnumber":5691,"filing_url":5692,"sec_url":5693},"gld20240318_8k.htm","0001437749-24-010190","https://www.sec.gov/Archives/edgar/data/1222333/000143774924010190/gld20240318_8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774924010190/0001437749-24-010190-index.htm",{"symbol":5,"form":5637,"filingdate":3746,"primarydocument":5695,"accessionnumber":5696,"filing_url":5697,"sec_url":5698},"gld20231231_10q.htm","0001437749-24-003442","https://www.sec.gov/Archives/edgar/data/1222333/000143774924003442/gld20231231_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774924003442/0001437749-24-003442-index.htm",{"symbol":5,"form":5643,"filingdate":4016,"primarydocument":5700,"accessionnumber":5701,"filing_url":5702,"sec_url":5703},"gld20230930_10k.htm","0001437749-23-032876","https://www.sec.gov/Archives/edgar/data/1222333/000143774923032876/gld20230930_10k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774923032876/0001437749-23-032876-index.htm",{"symbol":5,"form":5631,"filingdate":5705,"primarydocument":5706,"accessionnumber":5707,"filing_url":5708,"sec_url":5709},"2023-09-12","gld20230822_8k.htm","0001437749-23-025691","https://www.sec.gov/Archives/edgar/data/1222333/000143774923025691/gld20230822_8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774923025691/0001437749-23-025691-index.htm",{"symbol":5,"form":5637,"filingdate":5711,"primarydocument":5712,"accessionnumber":5713,"filing_url":5714,"sec_url":5715},"2023-08-07","gld20230630_10q.htm","0001437749-23-022288","https://www.sec.gov/Archives/edgar/data/1222333/000143774923022288/gld20230630_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774923022288/0001437749-23-022288-index.htm",{"symbol":5,"form":5637,"filingdate":5717,"primarydocument":5718,"accessionnumber":5719,"filing_url":5720,"sec_url":5721},"2023-05-09","gld20230331_10q.htm","0001437749-23-013346","https://www.sec.gov/Archives/edgar/data/1222333/000143774923013346/gld20230331_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774923013346/0001437749-23-013346-index.htm",{"symbol":5,"form":5631,"filingdate":5723,"primarydocument":5724,"accessionnumber":5725,"filing_url":5726,"sec_url":5727},"2023-03-29","gld20230109_8k.htm","0001437749-23-008320","https://www.sec.gov/Archives/edgar/data/1222333/000143774923008320/gld20230109_8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774923008320/0001437749-23-008320-index.htm",{"symbol":5,"form":5631,"filingdate":5729,"primarydocument":5730,"accessionnumber":5731,"filing_url":5732,"sec_url":5733},"2023-03-01","gld20230109b_8k.htm","0001437749-23-005029","https://www.sec.gov/Archives/edgar/data/1222333/000143774923005029/gld20230109b_8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774923005029/0001437749-23-005029-index.htm",{"symbol":5,"form":5637,"filingdate":5735,"primarydocument":5736,"accessionnumber":5737,"filing_url":5738,"sec_url":5739},"2023-02-09","gld20221231_10q.htm","0001437749-23-002856","https://www.sec.gov/Archives/edgar/data/1222333/000143774923002856/gld20221231_10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774923002856/0001437749-23-002856-index.htm",{"symbol":5,"form":5631,"filingdate":5741,"primarydocument":5742,"accessionnumber":5743,"filing_url":5744,"sec_url":5745},"2023-01-03","gld20221213_8k.htm","0001437749-23-000186","https://www.sec.gov/Archives/edgar/data/1222333/000143774923000186/gld20221213_8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000143774923000186/0001437749-23-000186-index.htm",{"symbol":5,"form":5631,"filingdate":5747,"primarydocument":5748,"accessionnumber":5749,"filing_url":5750,"sec_url":5751},"2022-11-30","d405829d8k.htm","0001193125-22-295367","https://www.sec.gov/Archives/edgar/data/1222333/000119312522295367/d405829d8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312522295367/0001193125-22-295367-index.htm",{"symbol":5,"form":5643,"filingdate":5753,"primarydocument":5754,"accessionnumber":5755,"filing_url":5756,"sec_url":5757},"2022-11-23","d760732d10k.htm","0001193125-22-291881","https://www.sec.gov/Archives/edgar/data/1222333/000119312522291881/d760732d10k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312522291881/0001193125-22-291881-index.htm",{"symbol":5,"form":5631,"filingdate":5759,"primarydocument":5760,"accessionnumber":5761,"filing_url":5762,"sec_url":5763},"2022-10-13","d367318d8k.htm","0001193125-22-262139","https://www.sec.gov/Archives/edgar/data/1222333/000119312522262139/d367318d8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312522262139/0001193125-22-262139-index.htm",{"symbol":5,"form":5637,"filingdate":5765,"primarydocument":5766,"accessionnumber":5767,"filing_url":5768,"sec_url":5769},"2022-08-05","d370307d10q.htm","0001193125-22-213588","https://www.sec.gov/Archives/edgar/data/1222333/000119312522213588/d370307d10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312522213588/0001193125-22-213588-index.htm",{"symbol":5,"form":5631,"filingdate":5771,"primarydocument":5772,"accessionnumber":5773,"filing_url":5774,"sec_url":5775},"2022-05-16","d356109d8k.htm","0001193125-22-151503","https://www.sec.gov/Archives/edgar/data/1222333/000119312522151503/d356109d8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312522151503/0001193125-22-151503-index.htm",{"symbol":5,"form":5637,"filingdate":5777,"primarydocument":5778,"accessionnumber":5779,"filing_url":5780,"sec_url":5781},"2022-05-09","d301885d10q.htm","0001193125-22-144987","https://www.sec.gov/Archives/edgar/data/1222333/000119312522144987/d301885d10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312522144987/0001193125-22-144987-index.htm",{"symbol":5,"form":5631,"filingdate":5783,"primarydocument":5784,"accessionnumber":5785,"filing_url":5786,"sec_url":5787},"2022-04-14","d332576d8k.htm","0001193125-22-105564","https://www.sec.gov/Archives/edgar/data/1222333/000119312522105564/d332576d8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312522105564/0001193125-22-105564-index.htm",{"symbol":5,"form":5631,"filingdate":5789,"primarydocument":5790,"accessionnumber":5791,"filing_url":5792,"sec_url":5793},"2022-02-11","d312658d8k.htm","0001193125-22-037402","https://www.sec.gov/Archives/edgar/data/1222333/000119312522037402/d312658d8k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312522037402/0001193125-22-037402-index.htm",{"symbol":5,"form":5637,"filingdate":5795,"primarydocument":5796,"accessionnumber":5797,"filing_url":5798,"sec_url":5799},"2022-02-09","d274756d10q.htm","0001193125-22-032666","https://www.sec.gov/Archives/edgar/data/1222333/000119312522032666/d274756d10q.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312522032666/0001193125-22-032666-index.htm",{"symbol":5,"form":5643,"filingdate":5801,"primarydocument":5802,"accessionnumber":5803,"filing_url":5804,"sec_url":5805},"2021-11-24","d121499d10k.htm","0001193125-21-340496","https://www.sec.gov/Archives/edgar/data/1222333/000119312521340496/d121499d10k.htm","https://www.sec.gov/Archives/edgar/data/1222333/000119312521340496/0001193125-21-340496-index.htm",[5807],{"symbol":5,"accessionnumber":5633,"filingdate":916,"sec_url":5635,"tags":5808,"headline":5812,"summary":5813,"sector":5814,"industry":5815,"date_processed":5816,"impact_score":5817,"exhibits":5818,"isLocked":5819},{"events":5809},[5810,5811],"CEO Resignation","New CEO Appointed","New Principal Executive Officer Appointed at World Gold Trust Services","Effective February 9, 2026, Joseph R. Cavatoni has stepped down as the Principal Executive Officer of World Gold Trust Services, LLC, the sponsor of SPDR Gold Trust. Jonathan D. Spiegel has been appointed as the new Principal Executive Officer, effective immediately. Mr. Spiegel previously served as the Chief Executive Officer of World Gold Council and has extensive experience in ETF product development. This change is not due to any disagreement with the Trust's operations or policies.","Crypto Assets","Commodity Contracts Brokers & Dealers","2026-02-09 17:09:56","HIGH",[],false,null,1789889710163]