[{"data":1,"prerenderedAt":4951},["ShallowReactive",2],{"company-overview-IAU":3},{"company_profile":4,"ohlc":16,"spy":3563,"trading_signals":4843,"company_actions":4932,"filings_8k":4933,"report_history":4950,"insider_summary":4950,"filings_summary":4950,"financials_summary":4950,"institutional_summary":4950},{"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":9,"record_date":14,"is_active":15},"IAU","iShares Gold Trust","NYSE","ARCX","",0,"iShares Gold Trust is a commodity-focused exchange-traded product that provides direct exposure to the current price of gold bullion. The trust holds physical gold bars in secure vaults and issues shares designed to closely mirror the value of gold, before fees and expenses. Its primary function is to offer investors a straightforward, exchange-traded way to access the gold market without handling, storing, or insuring physical metal themselves. iShares Gold Trust is commonly used within diversified portfolios as a tool for commodity allocation, inflation hedging, and risk management across market cycles. The trust is sponsored by BlackRock’s iShares platform, which administers the custody, auditing, and operational processes required to maintain gold holdings and align share value with the underlying metal. This structure makes iShares Gold Trust a widely utilized vehicle for institutions and individual market participants seeking transparent and liquid exposure to physical gold.","ETF","United States","2026-08-08 00:00:00","True",[17,23,29,34,40,46,51,57,63,69,74,80,86,92,97,103,109,114,120,126,132,136,142,148,153,159,165,171,177,182,187,192,197,201,204,209,215,221,227,232,237,242,248,254,259,265,268,273,279,285,291,297,303,309,314,320,324,329,335,339,344,350,356,361,366,372,378,384,390,396,402,408,414,419,424,429,434,439,444,450,456,462,468,474,480,485,490,496,501,506,511,516,521,526,530,535,541,546,552,556,561,567,573,579,585,591,597,603,609,615,621,627,633,639,644,650,655,661,667,671,677,683,689,694,700,705,711,715,719,725,731,735,741,746,751,757,762,767,772,778,784,789,794,800,805,810,816,821,827,831,836,842,847,852,858,862,866,871,875,879,882,886,891,895,900,903,908,913,917,922,928,934,938,943,949,954,959,965,971,977,982,986,989,993,997,1002,1006,1010,1014,1018,1024,1029,1034,1039,1044,1048,1054,1058,1064,1069,1074,1080,1085,1089,1094,1099,1104,1107,1110,1114,1119,1123,1127,1131,1134,1140,1146,1152,1158,1164,1170,1175,1181,1185,1191,1197,1202,1208,1214,1217,1223,1229,1235,1241,1246,1252,1258,1264,1270,1276,1282,1288,1294,1300,1304,1310,1316,1321,1326,1331,1335,1339,1344,1350,1355,1361,1367,1371,1375,1380,1386,1392,1397,1403,1407,1412,1417,1423,1427,1430,1434,1438,1442,1445,1449,1452,1457,1462,1465,1471,1473,1476,1481,1487,1493,1497,1500,1503,1506,1511,1515,1519,1525,1528,1532,1535,1537,1542,1544,1546,1549,1553,1559,1562,1567,1572,1576,1580,1582,1587,1593,1599,1604,1610,1616,1622,1625,1627,1631,1636,1638,1643,1649,1652,1656,1660,1664,1668,1671,1675,1678,1682,1684,1690,1696,1700,1706,1712,1718,1724,1730,1736,1741,1747,1753,1759,1765,1771,1776,1780,1786,1791,1795,1799,1804,1810,1816,1822,1828,1833,1838,1842,1847,1852,1858,1864,1869,1872,1877,1883,1888,1894,1899,1903,1908,1911,1915,1920,1925,1929,1934,1940,1945,1950,1956,1962,1968,1974,1979,1985,1990,1995,2000,2006,2011,2016,2019,2025,2030,2035,2039,2045,2051,2057,2061,2065,2070,2076,2082,2087,2092,2097,2103,2106,2110,2115,2121,2124,2129,2133,2137,2142,2146,2150,2153,2158,2161,2166,2171,2176,2181,2185,2188,2192,2198,2204,2208,2213,2217,2222,2227,2231,2236,2242,2246,2252,2258,2263,2269,2273,2277,2281,2285,2288,2294,2297,2301,2305,2310,2312,2315,2320,2323,2326,2330,2334,2336,2338,2341,2344,2348,2351,2355,2357,2360,2365,2371,2374,2379,2384,2389,2395,2401,2406,2412,2417,2423,2428,2433,2438,2443,2448,2452,2455,2459,2462,2466,2469,2474,2480,2485,2491,2497,2503,2509,2515,2521,2526,2531,2537,2541,2544,2549,2555,2561,2566,2569,2574,2579,2584,2589,2591,2597,2603,2607,2612,2617,2623,2628,2633,2639,2644,2650,2656,2662,2666,2671,2677,2683,2688,2692,2694,2698,2703,2708,2713,2717,2722,2727,2731,2735,2738,2741,2746,2750,2754,2758,2762,2767,2772,2777,2781,2787,2789,2793,2797,2801,2805,2809,2812,2818,2823,2827,2832,2835,2839,2841,2844,2846,2849,2852,2856,2861,2863,2865,2869,2871,2874,2877,2880,2884,2890,2894,2899,2905,2911,2917,2923,2928,2934,2938,2944,2949,2955,2959,2964,2968,2971,2977,2982,2984,2990,2995,3001,3007,3011,3016,3022,3027,3031,3036,3040,3043,3049,3055,3061,3067,3072,3076,3080,3086,3089,3092,3095,3100,3105,3108,3111,3115,3118,3121,3123,3126,3128,3131,3135,3137,3142,3145,3147,3152,3154,3159,3162,3165,3169,3175,3180,3186,3190,3193,3196,3199,3201,3203,3206,3209,3212,3218,3224,3227,3229,3231,3233,3236,3240,3242,3247,3249,3252,3255,3258,3263,3268,3271,3274,3280,3285,3291,3297,3301,3304,3309,3312,3315,3318,3322,3325,3330,3333,3336,3340,3342,3345,3349,3354,3359,3364,3368,3374,3380,3385,3391,3396,3402,3408,3414,3417,3421,3427,3431,3436,3442,3448,3454,3457,3461,3467,3470,3474,3480,3486,3488,3490,3494,3496,3499,3502,3505,3511,3514,3518,3521,3525,3528,3531,3536,3541,3546,3550,3555,3560],{"symbol":5,"time":18,"open":19,"high":20,"low":21,"close":22},"2026-08-12",83.06,83.46,82.65,82.98,{"symbol":5,"time":24,"open":25,"high":26,"low":27,"close":28},"2026-08-11",82.68,82.81,81.97,82.18,{"symbol":5,"time":30,"open":31,"high":21,"low":32,"close":33},"2026-08-10",81.5,81.15,82.51,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-08-07",81.92,82.11,81.37,81.68,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-08-06",79.85,80.37,79.39,79.87,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":42},"2026-08-05",78.93,80.24,78.77,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-08-04",76.67,77.19,76.5,76.69,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-08-03",75.85,76.25,75.57,76.19,{"symbol":5,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-07-31",76.01,76.26,75.6,76.17,{"symbol":5,"time":70,"open":56,"high":71,"low":72,"close":73},"2026-07-30",77.45,76.61,77.3,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-07-29",75.48,77.39,75.13,76.04,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-07-28",75.76,76.09,75.44,75.7,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":91},"2026-07-27",76.64,76.98,76.44,76.78,{"symbol":5,"time":93,"open":83,"high":94,"low":95,"close":96},"2026-07-24",76.75,76.07,76.23,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-07-23",76.29,76.46,75.95,76.15,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-07-22",77.72,78.33,77.63,77.69,{"symbol":5,"time":110,"open":68,"high":111,"low":112,"close":113},"2026-07-21",76.85,76.06,76.82,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-20",75.37,75.58,75.18,75.35,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-07-17",74.6,75.65,74.55,75.5,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-07-16",75.3,75.51,74.62,74.8,{"symbol":5,"time":133,"open":66,"high":94,"low":134,"close":135},"2026-07-15",75.73,76.28,{"symbol":5,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-07-14",76.77,77.11,76.03,76.27,{"symbol":5,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-07-13",76.39,76.42,74.97,75.25,{"symbol":5,"time":149,"open":150,"high":77,"low":151,"close":152},"2026-07-10",76.86,76.59,77.26,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-07-09",77.58,77.8,77.36,77.51,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-07-08",76.49,76.94,75.63,76.74,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-07-07",78.35,78.61,76.97,77.37,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-07-06",77.9,78.39,77.64,78.3,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":158},"2026-07-02",77.32,77.93,77.12,{"symbol":5,"time":183,"open":83,"high":184,"low":185,"close":186},"2026-07-01",77.41,75.88,75.96,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":129},"2026-06-30",75.66,76.41,75.46,{"symbol":5,"time":193,"open":186,"high":194,"low":195,"close":196},"2026-06-29",76.05,75.21,75.53,{"symbol":5,"time":198,"open":99,"high":199,"low":95,"close":200},"2026-06-26",77.02,76.56,{"symbol":5,"time":202,"open":163,"high":79,"low":118,"close":203},"2026-06-25",75.71,{"symbol":5,"time":205,"open":206,"high":65,"low":207,"close":208},"2026-06-24",74.78,74.44,74.99,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-06-23",77.4,77.94,77.29,77.33,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-06-22",78.75,79.18,78.42,78.8,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-06-18",80.2,80.44,79.03,79.33,{"symbol":5,"time":228,"open":229,"high":230,"low":226,"close":231},"2026-06-17",81.53,82.4,79.64,{"symbol":5,"time":233,"open":234,"high":235,"low":236,"close":31},"2026-06-16",81.52,81.75,81.12,{"symbol":5,"time":238,"open":239,"high":28,"low":240,"close":241},"2026-06-15",81.89,81.18,81.26,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-06-12",79.05,79.66,78.57,79.19,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-06-11",76.62,79.34,76.21,79.13,{"symbol":5,"time":255,"open":256,"high":257,"low":94,"close":258},"2026-06-10",78.02,78.73,76.79,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-06-09",81.46,82.06,79.68,80.07,{"symbol":5,"time":266,"open":261,"high":235,"low":32,"close":267},"2026-06-08",81.38,{"symbol":5,"time":269,"open":270,"high":271,"low":32,"close":272},"2026-06-05",82.87,82.94,81.22,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-06-04",84.72,84.92,83.83,84.28,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-06-03",83.68,83.89,83.25,83.59,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-06-02",84.87,84.91,84.24,84.42,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-06-01",84.01,84.55,83.66,84.27,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-05-29",85.16,86.44,85.07,85.49,{"symbol":5,"time":304,"open":305,"high":306,"low":307,"close":308},"2026-05-28",83.3,84.93,83.09,84.59,{"symbol":5,"time":310,"open":311,"high":312,"low":311,"close":313},"2026-05-27",82.85,83.87,83.73,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-05-26",85.06,85.24,84.32,84.81,{"symbol":5,"time":321,"open":301,"high":322,"low":323,"close":319},"2026-05-22",85.17,84.47,{"symbol":5,"time":325,"open":326,"high":327,"low":290,"close":328},"2026-05-21",84.67,85.74,85.43,{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-05-20",84.45,85.65,84.03,85.53,{"symbol":5,"time":336,"open":337,"high":276,"low":338,"close":318},"2026-05-19",84.5,83.99,{"symbol":5,"time":340,"open":341,"high":342,"low":317,"close":343},"2026-05-18",86.01,86.24,85.76,{"symbol":5,"time":345,"open":346,"high":347,"low":348,"close":349},"2026-05-15",85.59,85.9,84.86,85.51,{"symbol":5,"time":351,"open":352,"high":353,"low":354,"close":355},"2026-05-14",88.19,88.42,87.52,87.54,{"symbol":5,"time":357,"open":358,"high":359,"low":360,"close":352},"2026-05-13",88.22,88.6,87.83,{"symbol":5,"time":362,"open":363,"high":364,"low":365,"close":364},"2026-05-12",88.24,88.71,87.27,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-05-11",88.97,89.33,88.57,89.06,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-05-08",88.94,89.37,88.47,88.87,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-05-07",89.23,89.62,88.16,88.46,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-05-06",88.13,88.75,88.03,88.3,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-05-05",86.09,86.28,85.62,85.69,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-05-04",85.81,86.22,84.69,84.97,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-05-01",86.34,87.68,86.29,86.72,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-04-30",87.15,87.17,86.63,86.85,{"symbol":5,"time":415,"open":416,"high":417,"low":348,"close":418},"2026-04-29",85.38,85.88,85.55,{"symbol":5,"time":420,"open":421,"high":422,"low":327,"close":423},"2026-04-28",86.19,86.57,86.46,{"symbol":5,"time":425,"open":383,"high":426,"low":427,"close":428},"2026-04-27",88.48,87.81,88.07,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":387},"2026-04-24",88.38,89.19,88.25,{"symbol":5,"time":435,"open":436,"high":432,"low":437,"close":438},"2026-04-23",88.95,87.74,88.34,{"symbol":5,"time":440,"open":441,"high":442,"low":443,"close":432},"2026-04-22",89.39,89.58,88.89,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-04-21",89.85,90.2,87.85,88.04,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-04-20",90.78,90.84,90.17,90.57,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-04-17",91.3,91.93,91.24,91.34,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-04-16",90.6,90.75,89.77,90.16,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-04-15",90.73,90.9,90.07,90.24,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-04-14",90,91.19,89.96,91.18,{"symbol":5,"time":481,"open":482,"high":375,"low":483,"close":484},"2026-04-13",89.1,88.45,89.21,{"symbol":5,"time":486,"open":446,"high":487,"low":488,"close":489},"2026-04-10",90.23,89.34,89.56,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-04-09",89.43,90.33,89.31,89.72,{"symbol":5,"time":497,"open":498,"high":473,"low":499,"close":500},"2026-04-08",90.15,88.39,89.04,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":383},"2026-04-07",87.64,88.78,86.71,{"symbol":5,"time":507,"open":448,"high":508,"low":509,"close":510},"2026-04-06",88.4,87.43,87.61,{"symbol":5,"time":512,"open":513,"high":514,"low":406,"close":515},"2026-04-02",86.54,88.41,87.94,{"symbol":5,"time":517,"open":518,"high":454,"low":519,"close":520},"2026-04-01",89.12,88.88,89.68,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":382},"2026-03-31",86.07,88.2,85.98,{"symbol":5,"time":527,"open":528,"high":523,"low":529,"close":306},"2026-03-30",85.95,84.56,{"symbol":5,"time":531,"open":532,"high":533,"low":19,"close":534},"2026-03-27",83.23,85.72,84.95,{"symbol":5,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-03-26",83.69,84.29,82.03,82.09,{"symbol":5,"time":542,"open":341,"high":543,"low":544,"close":545},"2026-03-25",86.17,84.46,85.27,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-03-24",81.99,83.44,81.87,82.76,{"symbol":5,"time":553,"open":22,"high":288,"low":554,"close":555},"2026-03-23",81.88,82.78,{"symbol":5,"time":557,"open":558,"high":559,"low":296,"close":560},"2026-03-20",87.69,87.8,84.7,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-03-19",86.1,87.72,85.39,87.37,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-03-18",91.49,92.19,91.04,91.12,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-03-17",94.34,94.68,93.59,94.07,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-03-16",94.47,94.8,93.6,94.33,{"symbol":5,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-03-13",96.12,96.3,94.28,94.38,{"symbol":5,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-03-12",97.3,97.31,95.55,95.65,{"symbol":5,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-03-11",97.52,97.81,96.92,97.55,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-03-10",98.29,98.6,97.14,97.85,{"symbol":5,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-03-09",95.91,96.83,95.22,96.78,{"symbol":5,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-03-06",96.08,97.4,95.64,96.98,{"symbol":5,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-03-05",96.33,96.4,95.03,95.52,{"symbol":5,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-03-04",97.22,97.59,96.17,96.65,{"symbol":5,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-03-03",96.75,96.94,94.03,95.92,{"symbol":5,"time":640,"open":641,"high":642,"low":643,"close":641},"2026-03-02",100.38,100.81,99.01,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-02-27",98.46,99.12,98.16,99.07,{"symbol":5,"time":651,"open":594,"high":652,"low":653,"close":654},"2026-02-26",97.89,96.54,97.79,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-02-25",97.45,98.21,96.86,96.97,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-02-24",96.28,97.38,96.19,97.2,{"symbol":5,"time":668,"open":629,"high":669,"low":629,"close":670},"2026-02-23",98.59,98.57,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-02-20",94.89,95.97,93.87,95.95,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-02-19",93.71,94.51,93.42,94.12,{"symbol":5,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-02-18",93.35,94.31,93.27,93.85,{"symbol":5,"time":690,"open":570,"high":691,"low":692,"close":693},"2026-02-17",92.45,91.28,91.82,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-02-13",94.19,95,93.46,94.75,{"symbol":5,"time":701,"open":613,"high":702,"low":703,"close":704},"2026-02-12",95.51,91.8,92.48,{"symbol":5,"time":706,"open":707,"high":708,"low":709,"close":710},"2026-02-11",95.45,95.98,94.81,95.76,{"symbol":5,"time":712,"open":707,"high":713,"low":682,"close":714},"2026-02-10",95.6,94.71,{"symbol":5,"time":716,"open":581,"high":710,"low":717,"close":718},"2026-02-09",94.39,95.63,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-02-06",92.29,93.57,92.17,93.24,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-02-05",90.99,92.34,90.21,90.53,{"symbol":5,"time":732,"open":714,"high":733,"low":692,"close":734},"2026-02-04",94.84,92.92,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-02-03",92.7,94.02,91.9,93.03,{"symbol":5,"time":742,"open":743,"high":744,"low":513,"close":745},"2026-02-02",88.92,90.26,87.57,{"symbol":5,"time":747,"open":748,"high":749,"low":352,"close":750},"2026-01-30",95.49,96.27,91.2,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-01-29",104.37,104.4,95.82,101.57,{"symbol":5,"time":758,"open":759,"high":760,"low":669,"close":761},"2026-01-28",99.03,101.52,101.25,{"symbol":5,"time":763,"open":764,"high":765,"low":625,"close":766},"2026-01-27",95.25,97.58,97.48,{"symbol":5,"time":768,"open":769,"high":587,"low":770,"close":771},"2026-01-26",95.61,94.3,95.18,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-01-23",93,93.95,92.89,93.79,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-01-22",90.91,92.78,90.87,92.56,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":782},"2026-01-21",91.5,91.74,89.54,{"symbol":5,"time":790,"open":791,"high":792,"low":743,"close":793},"2026-01-20",89.44,89.75,89.55,{"symbol":5,"time":795,"open":796,"high":797,"low":798,"close":799},"2026-01-16",86.6,87,85.44,86.27,{"symbol":5,"time":801,"open":802,"high":803,"low":804,"close":505},"2026-01-15",86.65,87.07,86.59,{"symbol":5,"time":806,"open":807,"high":509,"low":808,"close":809},"2026-01-14",87.26,86.61,87.23,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-01-13",86.96,87.38,86.04,86.36,{"symbol":5,"time":817,"open":815,"high":818,"low":819,"close":820},"2026-01-12",87.19,86.33,86.49,{"symbol":5,"time":822,"open":823,"high":824,"low":825,"close":826},"2026-01-09",84.61,85.05,84.34,84.89,{"symbol":5,"time":828,"open":829,"high":830,"low":283,"close":278},"2026-01-08",83.35,84.31,{"symbol":5,"time":832,"open":833,"high":834,"low":305,"close":835},"2026-01-07",83.67,84.14,83.81,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-01-06",84.09,84.68,84.04,84.62,{"symbol":5,"time":843,"open":532,"high":844,"low":845,"close":846},"2026-01-05",83.9,83.18,83.71,{"symbol":5,"time":848,"open":849,"high":850,"low":32,"close":851},"2026-01-02",82.25,82.28,81.56,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2025-12-31",81.64,81.95,81,81.17,{"symbol":5,"time":859,"open":21,"high":860,"low":854,"close":861},"2025-12-30",82.69,81.71,{"symbol":5,"time":863,"open":25,"high":25,"low":864,"close":865},"2025-12-29",81.01,81.61,{"symbol":5,"time":867,"open":868,"high":395,"low":869,"close":870},"2025-12-26",85.3,84.94,85.34,{"symbol":5,"time":872,"open":873,"high":874,"low":313,"close":825},"2025-12-24",84.44,84.51,{"symbol":5,"time":876,"open":877,"high":275,"low":878,"close":839},"2025-12-23",84.06,83.39,{"symbol":5,"time":880,"open":881,"high":295,"low":307,"close":284},"2025-12-22",83.34,{"symbol":5,"time":883,"open":31,"high":884,"low":885,"close":861},"2025-12-19",82.04,81.34,{"symbol":5,"time":887,"open":888,"high":889,"low":236,"close":890},"2025-12-18",81.57,82.38,81.63,{"symbol":5,"time":892,"open":234,"high":893,"low":38,"close":894},"2025-12-17",81.91,81.76,{"symbol":5,"time":896,"open":261,"high":897,"low":898,"close":899},"2025-12-16",81.65,80.82,81.08,{"symbol":5,"time":901,"open":261,"high":897,"low":902,"close":899},"2025-12-15",80.71,{"symbol":5,"time":904,"open":894,"high":905,"low":906,"close":907},"2025-12-12",81.98,80.18,80.99,{"symbol":5,"time":909,"open":910,"high":902,"low":911,"close":912},"2025-12-11",79.67,79.57,80.54,{"symbol":5,"time":914,"open":244,"high":915,"low":916,"close":910},"2025-12-10",79.82,78.76,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":251},"2025-12-09",78.97,79.5,78.91,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-12-08",79.28,79.3,78.64,78.95,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-12-05",79.7,80.22,79.08,79.14,{"symbol":5,"time":935,"open":936,"high":937,"low":48,"close":924},"2025-12-04",79.23,79.46,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":936},"2025-12-03",79.56,79.89,79.02,{"symbol":5,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-12-02",79.61,79.65,78.43,79.29,{"symbol":5,"time":950,"open":951,"high":951,"low":952,"close":953},"2025-12-01",80,79.47,79.81,{"symbol":5,"time":955,"open":244,"high":956,"low":957,"close":958},"2025-11-28",79.42,78.84,79.41,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2025-11-26",78.03,78.58,77.92,78.44,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-11-25",77.88,78.32,77.43,77.83,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-11-24",76.76,77.86,76.63,77.84,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":72},"2025-11-21",76.6,77.24,76.38,{"symbol":5,"time":983,"open":984,"high":985,"low":102,"close":91},"2025-11-20",76.84,77.35,{"symbol":5,"time":987,"open":985,"high":976,"low":988,"close":91},"2025-11-19",76.4,{"symbol":5,"time":990,"open":94,"high":991,"low":992,"close":56},"2025-11-18",76.9,76.11,{"symbol":5,"time":994,"open":151,"high":995,"low":996,"close":992},"2025-11-17",76.88,75.47,{"symbol":5,"time":998,"open":999,"high":1000,"low":1001,"close":89},"2025-11-14",76.35,77.44,75.94,{"symbol":5,"time":1003,"open":925,"high":952,"low":1004,"close":1005},"2025-11-13",78.07,78.41,{"symbol":5,"time":1007,"open":970,"high":226,"low":1008,"close":1009},"2025-11-12",77.7,79.04,{"symbol":5,"time":1011,"open":156,"high":1012,"low":1013,"close":156},"2025-11-11",77.89,77.18,{"symbol":5,"time":1015,"open":89,"high":1016,"low":94,"close":1017},"2025-11-10",77.54,77.47,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-11-07",75.34,75.86,75.04,75.43,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":146},"2025-11-06",75.16,75.38,74.68,{"symbol":5,"time":1030,"open":1022,"high":1031,"low":1032,"close":1033},"2025-11-05",75.17,74.67,75.05,{"symbol":5,"time":1035,"open":207,"high":1036,"low":1037,"close":1038},"2025-11-04",74.88,74,74.21,{"symbol":5,"time":1040,"open":1041,"high":1042,"low":1043,"close":1041},"2025-11-03",75.54,75.92,75.27,{"symbol":5,"time":1045,"open":59,"high":185,"low":1046,"close":1047},"2025-10-31",74.84,75.39,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-10-30",74.76,75.83,74.64,75.79,{"symbol":5,"time":1055,"open":85,"high":1056,"low":1037,"close":1057},"2025-10-29",75.78,74.31,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":1062,"close":1063},"2025-10-28",74.07,74.79,73.74,74.59,{"symbol":5,"time":1065,"open":1066,"high":95,"low":1067,"close":1068},"2025-10-27",75.97,74.81,75.15,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1013,"close":1073},"2025-10-24",77.5,77.96,77.31,{"symbol":5,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-10-23",78.11,78.25,77.53,77.55,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1041,"close":1084},"2025-10-22",76.31,77.48,77.28,{"symbol":5,"time":1086,"open":933,"high":1087,"low":991,"close":1088},"2025-10-21",79.6,77.38,{"symbol":5,"time":1090,"open":267,"high":1091,"low":1092,"close":1093},"2025-10-20",82.55,80.87,82.5,{"symbol":5,"time":1095,"open":1096,"high":885,"low":1097,"close":1098},"2025-10-17",81.3,78.87,79.63,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":32},"2025-10-16",80.09,81.24,79.94,{"symbol":5,"time":1105,"open":225,"high":44,"low":916,"close":1106},"2025-10-15",79.32,{"symbol":5,"time":1108,"open":969,"high":1109,"low":1088,"close":961},"2025-10-14",78.29,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":991,"close":969},"2025-10-13",77.08,77.57,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":117},"2025-10-10",75.24,75.81,74.82,{"symbol":5,"time":1120,"open":144,"high":190,"low":1121,"close":1122},"2025-10-09",74.3,74.83,{"symbol":5,"time":1124,"open":1125,"high":161,"low":1021,"close":1126},"2025-10-08",76.08,76.22,{"symbol":5,"time":1128,"open":1033,"high":1129,"low":1052,"close":1130},"2025-10-07",75.2,75.01,{"symbol":5,"time":1132,"open":1133,"high":131,"low":1037,"close":130},"2025-10-06",74.12,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-10-03",73.13,73.33,72.85,73.22,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-10-02",73.35,73.43,71.95,72.65,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-10-01",72.93,73.08,72.64,72.88,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-09-30",71.88,72.79,71.84,72.77,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-09-29",72.02,72.23,71.92,72.16,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-09-26",70.8,71.3,70.71,70.99,{"symbol":5,"time":1171,"open":1172,"high":1166,"low":1173,"close":1174},"2025-09-25",70.49,70.11,70.58,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-09-24",71,71.01,70.04,70.29,{"symbol":5,"time":1182,"open":1167,"high":1183,"low":1168,"close":1184},"2025-09-23",71.4,70.94,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-09-22",70.16,70.65,69.99,70.63,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-09-19",68.88,69.45,68.86,69.44,{"symbol":5,"time":1198,"open":1199,"high":1195,"low":1200,"close":1201},"2025-09-18",68.83,68.35,68.71,{"symbol":5,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-09-17",69.29,69.86,68.7,69,{"symbol":5,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-09-16",69.62,69.79,69.33,69.54,{"symbol":5,"time":1215,"open":1195,"high":1194,"low":1199,"close":1216},"2025-09-15",69.38,{"symbol":5,"time":1218,"open":1219,"high":1220,"low":1221,"close":1222},"2025-09-12",68.75,68.87,68.63,68.68,{"symbol":5,"time":1224,"open":1225,"high":1226,"low":1227,"close":1228},"2025-09-11",68.26,68.61,68.17,68.53,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-09-10",68.74,68.89,68.51,68.64,{"symbol":5,"time":1236,"open":1237,"high":1238,"low":1239,"close":1240},"2025-09-09",68.99,69.26,68.36,68.41,{"symbol":5,"time":1242,"open":1243,"high":1219,"low":1244,"close":1245},"2025-09-08",68.3,68.22,68.54,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-09-05",67.47,67.85,67.35,67.76,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-09-04",66.95,67.05,66.61,66.91,{"symbol":5,"time":1259,"open":1260,"high":1261,"low":1262,"close":1263},"2025-09-03",67.12,67.44,66.89,67.2,{"symbol":5,"time":1265,"open":1266,"high":1267,"low":1268,"close":1269},"2025-09-02",65.69,66.72,65.56,66.65,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-08-29",64.43,65.11,64.41,65.1,{"symbol":5,"time":1277,"open":1278,"high":1279,"low":1280,"close":1281},"2025-08-28",64.14,64.5,64.09,64.49,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-08-27",63.75,64.05,63.62,64.01,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1292,"close":1293},"2025-08-26",63.58,63.91,63.52,63.88,{"symbol":5,"time":1295,"open":1296,"high":1297,"low":1298,"close":1299},"2025-08-25",63.41,63.63,63.4,63.44,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1302,"close":1290},"2025-08-22",62.73,63.67,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-08-21",63.03,63.08,62.86,62.9,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-08-20",62.97,63.14,62.93,63.13,{"symbol":5,"time":1317,"open":1318,"high":1314,"low":1319,"close":1320},"2025-08-19",62.79,62.48,62.49,{"symbol":5,"time":1322,"open":1323,"high":1306,"low":1324,"close":1325},"2025-08-18",63,62.77,62.84,{"symbol":5,"time":1327,"open":1314,"high":1328,"low":1329,"close":1330},"2025-08-15",63.05,62.82,62.94,{"symbol":5,"time":1332,"open":1306,"high":1333,"low":1334,"close":1309},"2025-08-14",63.11,62.74,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1313,"close":1337},"2025-08-13",63.29,63.53,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1341},"2025-08-12",63.1,63.31,62.78,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-08-11",63.18,63.39,62.98,63.17,{"symbol":5,"time":1351,"open":1352,"high":1353,"low":1297,"close":1354},"2025-08-08",63.93,64.17,64.06,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1359,"close":1360},"2025-08-07",63.83,64.1,63.59,64.08,{"symbol":5,"time":1362,"open":1363,"high":1364,"low":1365,"close":1366},"2025-08-06",63.51,63.71,63.43,63.56,{"symbol":5,"time":1368,"open":1369,"high":1291,"low":1363,"close":1370},"2025-08-05",63.54,63.69,{"symbol":5,"time":1372,"open":1286,"high":1373,"low":1338,"close":1374},"2025-08-04",63.82,63.64,{"symbol":5,"time":1376,"open":1377,"high":1378,"low":1379,"close":1337},"2025-08-01",63.16,63.36,62.92,{"symbol":5,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-07-31",62.34,62.35,61.99,62.01,{"symbol":5,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-07-30",62.3,62.36,61.6,61.62,{"symbol":5,"time":1393,"open":1394,"high":1325,"low":1395,"close":1396},"2025-07-29",62.6,62.43,62.69,{"symbol":5,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-07-28",62.72,62.75,62.23,62.52,{"symbol":5,"time":1404,"open":1323,"high":1341,"low":1405,"close":1406},"2025-07-25",62.67,62.91,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1338},"2025-07-24",63.3,63.65,63.26,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1291},"2025-07-23",64.28,64.47,63.74,{"symbol":5,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-07-22",64.38,64.72,64.19,64.7,{"symbol":5,"time":1424,"open":1357,"high":1425,"low":1426,"close":1280},"2025-07-21",64.13,63.78,{"symbol":5,"time":1428,"open":1342,"high":1429,"low":1333,"close":1315},"2025-07-18",63.32,{"symbol":5,"time":1431,"open":1402,"high":1312,"low":1432,"close":1433},"2025-07-17",62.45,62.96,{"symbol":5,"time":1435,"open":1308,"high":1436,"low":1437,"close":1333},"2025-07-16",63.66,62.58,{"symbol":5,"time":1439,"open":1348,"high":1440,"low":1441,"close":1343},"2025-07-15",63.19,62.59,{"symbol":5,"time":1443,"open":1411,"high":1444,"low":1348,"close":1328},"2025-07-14",63.33,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1313,"close":1409},"2025-07-11",63.2,63.5,{"symbol":5,"time":1450,"open":1405,"high":1302,"low":1451,"close":1405},"2025-07-10",62.39,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1402},"2025-07-09",62.13,62.53,62.06,{"symbol":5,"time":1458,"open":1459,"high":1399,"low":1460,"close":1461},"2025-07-08",62.71,61.96,62.26,{"symbol":5,"time":1463,"open":1383,"high":1348,"low":1464,"close":1379},"2025-07-07",62.33,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-07-03",62.83,62.95,62.66,62.87,{"symbol":5,"time":1472,"open":1306,"high":1429,"low":1329,"close":1342},"2025-07-02",{"symbol":5,"time":1474,"open":1377,"high":1475,"low":1309,"close":1379},"2025-07-01",63.23,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1389},"2025-06-30",61.88,62.37,61.8,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-06-27",61.4,61.89,61.37,61.65,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1492},"2025-06-26",62.56,62.89,62.4,62.8,{"symbol":5,"time":1494,"open":1495,"high":1309,"low":1432,"close":1496},"2025-06-25",62.5,62.85,{"symbol":5,"time":1498,"open":1395,"high":1459,"low":1454,"close":1499},"2025-06-24",62.68,{"symbol":5,"time":1501,"open":1292,"high":1502,"low":1363,"close":1303},"2025-06-23",63.99,{"symbol":5,"time":1504,"open":1409,"high":1297,"low":1337,"close":1505},"2025-06-20",63.45,{"symbol":5,"time":1507,"open":1508,"high":1354,"low":1509,"close":1510},"2025-06-18",64.02,63.42,63.48,{"symbol":5,"time":1512,"open":1513,"high":1285,"low":1514,"close":1373},"2025-06-17",63.98,63.46,{"symbol":5,"time":1516,"open":1517,"high":1272,"low":1426,"close":1518},"2025-06-16",64.42,63.8,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-06-13",64.93,65,64.46,64.74,{"symbol":5,"time":1526,"open":1426,"high":1360,"low":1370,"close":1527},"2025-06-12",63.89,{"symbol":5,"time":1529,"open":1468,"high":1530,"low":1394,"close":1531},"2025-06-11",63.15,63.12,{"symbol":5,"time":1533,"open":1534,"high":1530,"low":1394,"close":1324},"2025-06-10",63.09,{"symbol":5,"time":1536,"open":1319,"high":1468,"low":1395,"close":1334},"2025-06-09",{"symbol":5,"time":1538,"open":1475,"high":1539,"low":1540,"close":1541},"2025-06-06",63.27,62.44,62.47,{"symbol":5,"time":1543,"open":1364,"high":1527,"low":1433,"close":1337},"2025-06-05",{"symbol":5,"time":1545,"open":1342,"high":1373,"low":1440,"close":1286},"2025-06-04",{"symbol":5,"time":1547,"open":1548,"high":1548,"low":1496,"close":1475},"2025-06-03",63.35,{"symbol":5,"time":1550,"open":1337,"high":1551,"low":1346,"close":1552},"2025-06-02",63.79,63.77,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-05-30",62.12,62.22,61.7,62.16,{"symbol":5,"time":1560,"open":1489,"high":1492,"low":1388,"close":1561},"2025-05-29",62.54,{"symbol":5,"time":1563,"open":1383,"high":1564,"low":1565,"close":1566},"2025-05-28",62.41,62.02,62.17,{"symbol":5,"time":1568,"open":1558,"high":1569,"low":1570,"close":1571},"2025-05-27",62.38,61.95,62.31,{"symbol":5,"time":1573,"open":1574,"high":1510,"low":1379,"close":1575},"2025-05-23",63.21,63.38,{"symbol":5,"time":1577,"open":1395,"high":1541,"low":1578,"close":1579},"2025-05-22",61.83,62.03,{"symbol":5,"time":1581,"open":1571,"high":1459,"low":1454,"close":1441},"2025-05-21",{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1555},"2025-05-20",61.06,62.14,61.05,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-05-19",60.95,61.09,60.67,60.97,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-05-16",59.88,60.27,59.71,60.2,{"symbol":5,"time":1600,"open":1601,"high":1589,"low":1602,"close":1603},"2025-05-15",60.17,60.11,60.93,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-05-14",60.09,60.31,59.74,59.97,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-05-13",61.18,61.44,60.83,61.28,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-05-12",61.07,61.27,60.75,61,{"symbol":5,"time":1623,"open":1348,"high":1315,"low":1624,"close":1324},"2025-05-09",62.62,{"symbol":5,"time":1626,"open":1575,"high":1338,"low":1565,"close":1382},"2025-05-08",{"symbol":5,"time":1628,"open":1629,"high":1358,"low":1505,"close":1630},"2025-05-07",63.87,63.61,{"symbol":5,"time":1632,"open":1354,"high":1633,"low":1634,"close":1635},"2025-05-06",64.59,63.73,64.57,{"symbol":5,"time":1637,"open":1394,"high":1468,"low":1383,"close":1318},"2025-05-05",{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1592},"2025-05-02",61.43,61.55,60.77,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-05-01",60.85,60.96,60.43,60.86,{"symbol":5,"time":1650,"open":1382,"high":1624,"low":1651,"close":1566},"2025-04-30",62.09,{"symbol":5,"time":1653,"open":1437,"high":1492,"low":1654,"close":1655},"2025-04-29",62.24,62.64,{"symbol":5,"time":1657,"open":1654,"high":1658,"low":1659,"close":1475},"2025-04-28",63.25,62,{"symbol":5,"time":1661,"open":1662,"high":1319,"low":1663,"close":1382},"2025-04-25",61.76,61.58,{"symbol":5,"time":1665,"open":1666,"high":1531,"low":1383,"close":1667},"2025-04-24",62.81,63.04,{"symbol":5,"time":1669,"open":1401,"high":1382,"low":1670,"close":1555},"2025-04-23",61.49,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1448,"close":1436},"2025-04-22",64.97,64.98,{"symbol":5,"time":1676,"open":1415,"high":1420,"low":1677,"close":1633},"2025-04-21",64.24,{"symbol":5,"time":1679,"open":1499,"high":1496,"low":1680,"close":1681},"2025-04-17",61.94,62.63,{"symbol":5,"time":1683,"open":1464,"high":1306,"low":1558,"close":1314},"2025-04-16",{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-04-15",60.76,60.98,60.58,60.94,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-04-14",60.45,60.69,60.26,60.59,{"symbol":5,"time":1697,"open":1589,"high":1698,"low":1699,"close":1646},"2025-04-11",61.22,60.73,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-04-10",59.1,59.92,58.78,59.81,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-04-09",57.74,58.48,57.5,58.38,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-04-08",56.85,56.93,56.11,56.31,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-04-07",57.04,57.3,55.78,56.1,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-04-04",58.03,58.11,56.89,57.26,{"symbol":5,"time":1731,"open":1732,"high":1733,"low":1734,"close":1735},"2025-04-03",57.85,59.14,57.79,58.6,{"symbol":5,"time":1737,"open":1738,"high":1733,"low":1739,"close":1740},"2025-04-02",58.97,58.8,58.95,{"symbol":5,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-04-01",59.05,59.15,58.5,58.86,{"symbol":5,"time":1748,"open":1749,"high":1750,"low":1751,"close":1752},"2025-03-31",58.83,59,58.49,58.96,{"symbol":5,"time":1754,"open":1755,"high":1756,"low":1757,"close":1758},"2025-03-28",58.05,58.24,57.87,58.13,{"symbol":5,"time":1760,"open":1761,"high":1762,"low":1763,"close":1764},"2025-03-27",57.38,57.71,57.2,57.68,{"symbol":5,"time":1766,"open":1767,"high":1768,"low":1769,"close":1770},"2025-03-26",57.07,57.09,56.84,56.92,{"symbol":5,"time":1772,"open":1773,"high":1774,"low":1715,"close":1775},"2025-03-25",57.02,57.27,56.99,{"symbol":5,"time":1777,"open":1720,"high":1768,"low":1778,"close":1779},"2025-03-24",56.63,56.7,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-03-21",57.14,57.16,56.59,56.97,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1783,"close":1790},"2025-03-20",57.18,57.47,57.44,{"symbol":5,"time":1792,"open":1774,"high":1793,"low":1768,"close":1794},"2025-03-19",57.59,57.51,{"symbol":5,"time":1796,"open":1797,"high":1798,"low":1767,"close":1774},"2025-03-18",57.28,57.33,{"symbol":5,"time":1800,"open":1801,"high":1778,"low":1802,"close":1803},"2025-03-17",56.37,56.35,56.62,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-03-14",56.52,56.53,56.19,56.29,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-03-13",55.57,56.33,55.56,56.27,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1821},"2025-03-12",54.93,55.49,54.9,55.3,{"symbol":5,"time":1823,"open":1824,"high":1825,"low":1826,"close":1827},"2025-03-11",54.94,55.14,54.92,55.07,{"symbol":5,"time":1829,"open":1830,"high":1826,"low":1831,"close":1832},"2025-03-10",54.75,54.34,54.43,{"symbol":5,"time":1834,"open":1835,"high":1821,"low":1836,"close":1837},"2025-03-07",55.04,54.77,54.91,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1840,"close":1840},"2025-03-06",54.87,55.13,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1844,"close":1846},"2025-03-05",54.82,55.29,55.17,{"symbol":5,"time":1848,"open":1849,"high":1850,"low":1851,"close":1835},"2025-03-04",55.05,55.11,54.73,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-03-03",54.23,54.6,54.2,54.57,{"symbol":5,"time":1859,"open":1860,"high":1861,"low":1862,"close":1863},"2025-02-28",53.7,53.89,53.44,53.87,{"symbol":5,"time":1865,"open":1866,"high":1867,"low":1868,"close":1856},"2025-02-27",54.52,54.56,54.1,{"symbol":5,"time":1870,"open":1871,"high":1849,"low":1867,"close":1835},"2025-02-26",54.64,{"symbol":5,"time":1873,"open":1874,"high":1812,"low":1875,"close":1876},"2025-02-25",55.53,54.5,54.97,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-02-24",55.52,55.7,55.31,55.68,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1825,"close":1887},"2025-02-21",55.38,55.54,55.39,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-02-20",55.28,55.6,55.27,55.44,{"symbol":5,"time":1895,"open":1896,"high":1819,"low":1897,"close":1898},"2025-02-19",55.37,55.08,55.42,{"symbol":5,"time":1900,"open":1901,"high":1893,"low":1902,"close":1896},"2025-02-18",55.16,55.15,{"symbol":5,"time":1904,"open":1905,"high":1892,"low":1906,"close":1907},"2025-02-14",55.24,54.3,54.46,{"symbol":5,"time":1909,"open":1910,"high":1821,"low":1840,"close":1890},"2025-02-13",54.89,{"symbol":5,"time":1912,"open":1913,"high":1837,"low":1914,"close":1830},"2025-02-12",54.65,54.48,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1867,"close":1919},"2025-02-11",54.76,54.88,54.69,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1918},"2025-02-10",54.83,54.95,54.67,{"symbol":5,"time":1926,"open":1854,"high":1914,"low":1927,"close":1928},"2025-02-07",53.83,53.97,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1933,"close":1861},"2025-02-06",53.93,53.94,53.48,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-02-05",54.08,54.4,53.99,54.02,{"symbol":5,"time":1941,"open":1942,"high":1943,"low":1944,"close":1943},"2025-02-04",53.55,53.69,53.46,{"symbol":5,"time":1946,"open":1947,"high":1862,"low":1948,"close":1949},"2025-02-03",53.13,53.09,53.17,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-01-31",52.99,53.18,52.74,52.87,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-01-30",52.59,52.81,52.46,52.76,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-01-29",52.04,52.11,51.81,52,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-01-28",51.98,52.19,51.92,52.18,{"symbol":5,"time":1975,"open":1976,"high":1967,"low":1977,"close":1978},"2025-01-27",51.91,51.52,51.76,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-01-24",52.35,52.58,52.28,52.31,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1970},"2025-01-23",51.79,52.08,51.71,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1976,"close":1994},"2025-01-22",52.01,52.1,52.03,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1977,"close":1999},"2025-01-21",51.55,51.83,51.75,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-01-17",51.06,51.3,50.96,50.99,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2008},"2025-01-16",51.25,51.42,51.19,{"symbol":5,"time":2012,"open":2013,"high":2014,"low":2015,"close":2014},"2025-01-15",50.78,50.91,50.53,{"symbol":5,"time":2017,"open":2018,"high":2015,"low":2018,"close":2015},"2025-01-14",50.21,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-01-13",50.37,50.48,50.14,50.25,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2013},"2025-01-10",50.74,50.93,50.63,{"symbol":5,"time":2031,"open":2024,"high":2032,"low":2033,"close":2034},"2025-01-08",50.41,50.01,50.29,{"symbol":5,"time":2036,"open":2018,"high":2037,"low":2038,"close":2033},"2025-01-07",50.27,49.88,{"symbol":5,"time":2040,"open":2041,"high":2042,"low":2043,"close":2044},"2025-01-06",49.56,49.86,49.51,49.74,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-01-03",50.02,50.07,49.78,49.79,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-01-02",49.95,50.22,49.92,50.19,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2059,"close":2043},"2024-12-31",49.3,49.6,{"symbol":5,"time":2062,"open":2059,"high":2059,"low":2063,"close":2064},"2024-12-30",49,49.22,{"symbol":5,"time":2066,"open":2067,"high":2068,"low":2059,"close":2069},"2024-12-27",49.36,49.49,49.37,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2024-12-26",49.58,49.81,49.53,49.72,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2024-12-24",49.38,49.42,49.25,49.39,{"symbol":5,"time":2083,"open":2084,"high":2079,"low":2085,"close":2086},"2024-12-23",49.41,49.21,49.27,{"symbol":5,"time":2088,"open":2078,"high":2089,"low":2090,"close":2091},"2024-12-20",49.68,49.32,49.5,{"symbol":5,"time":2093,"open":2094,"high":2095,"low":2096,"close":2063},"2024-12-19",49.01,49.09,48.83,{"symbol":5,"time":2098,"open":2099,"high":2100,"low":2101,"close":2102},"2024-12-18",49.8,49.84,48.84,48.93,{"symbol":5,"time":2104,"open":2042,"high":2033,"low":2044,"close":2105},"2024-12-17",49.91,{"symbol":5,"time":2107,"open":2108,"high":2018,"low":2033,"close":2109},"2024-12-16",50.17,50.06,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2053,"close":2114},"2024-12-13",50.24,50.3,49.98,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":2119,"close":2120},"2024-12-12",50.69,50.77,50.49,50.57,{"symbol":5,"time":2122,"open":2005,"high":2123,"low":2014,"close":2003},"2024-12-11",51.38,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2126,"close":2128},"2024-12-10",50.68,50.89,50.83,{"symbol":5,"time":2130,"open":2131,"high":2015,"low":2132,"close":2108},"2024-12-09",50.38,50.16,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2072,"close":2089},"2024-12-06",49.64,49.87,{"symbol":5,"time":2138,"open":2139,"high":2114,"low":2140,"close":2141},"2024-12-05",49.94,49.52,49.67,{"symbol":5,"time":2143,"open":2144,"high":2108,"low":2114,"close":2145},"2024-12-04",50.09,50.04,{"symbol":5,"time":2147,"open":2144,"high":2023,"low":2148,"close":2149},"2024-12-03",49.76,49.89,{"symbol":5,"time":2151,"open":2152,"high":2047,"low":2075,"close":2050},"2024-12-02",49.99,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2024},"2024-11-29",50.15,50.26,50.05,{"symbol":5,"time":2159,"open":2048,"high":2023,"low":2160,"close":2049},"2024-11-27",49.73,{"symbol":5,"time":2162,"open":2135,"high":2163,"low":2164,"close":2165},"2024-11-26",49.71,49.4,49.69,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2081,"close":2170},"2024-11-25",49.96,49.97,49.59,{"symbol":5,"time":2172,"open":2173,"high":2174,"low":2126,"close":2175},"2024-11-22",50.75,51.2,51.08,{"symbol":5,"time":2177,"open":2178,"high":2179,"low":2112,"close":2180},"2024-11-21",50.35,50.47,50.44,{"symbol":5,"time":2182,"open":2183,"high":2023,"low":2050,"close":2184},"2024-11-20",49.83,50.03,{"symbol":5,"time":2186,"open":2135,"high":2187,"low":2068,"close":2044},"2024-11-19",49.75,{"symbol":5,"time":2189,"open":2190,"high":2078,"low":2190,"close":2191},"2024-11-18",49.16,49.29,{"symbol":5,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2024-11-15",48.57,48.63,48.32,48.37,{"symbol":5,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2024-11-14",48.38,48.66,48.29,48.46,{"symbol":5,"time":2205,"open":2206,"high":2078,"low":2207,"close":2207},"2024-11-13",49.34,48.59,{"symbol":5,"time":2209,"open":2210,"high":2084,"low":2211,"close":2212},"2024-11-12",49.35,48.96,49.08,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2191,"close":2043},"2024-11-11",49.62,49.63,{"symbol":5,"time":2218,"open":2219,"high":2005,"low":2220,"close":2221},"2024-11-08",50.92,50.66,50.7,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2002},"2024-11-07",50.76,51.16,50.73,{"symbol":5,"time":2228,"open":2054,"high":2120,"low":2229,"close":2230},"2024-11-06",50.08,50.23,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2235,"close":1966},"2024-11-05",51.88,51.93,51.61,{"symbol":5,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2024-11-04",51.8,51.85,51.59,51.7,{"symbol":5,"time":2243,"open":2244,"high":1965,"low":2245,"close":2245},"2024-11-01",51.99,51.62,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2024-10-31",52.25,52.26,51.57,51.84,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2024-10-30",52.5,52.69,52.33,52.65,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":1970,"close":2262},"2024-10-29",52.02,52.4,52.36,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2024-10-28",51.74,51.86,51.72,51.78,{"symbol":5,"time":2270,"open":2271,"high":2251,"low":2272,"close":2238},"2024-10-25",51.54,51.48,{"symbol":5,"time":2274,"open":1987,"high":2238,"low":2275,"close":2276},"2024-10-24",51.4,51.68,{"symbol":5,"time":2278,"open":1999,"high":1978,"low":2279,"close":2280},"2024-10-23",51.15,51.29,{"symbol":5,"time":2282,"open":2283,"high":1972,"low":2284,"close":1972},"2024-10-22",51.73,51.63,{"symbol":5,"time":2286,"open":2276,"high":1978,"low":2287,"close":2123},"2024-10-21",51.27,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2024-10-18",51.11,51.41,51.1,51.37,{"symbol":5,"time":2295,"open":2220,"high":2219,"low":2029,"close":2296},"2024-10-17",50.84,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2021,"close":2015},"2024-10-16",50.64,50.72,{"symbol":5,"time":2302,"open":2144,"high":2032,"low":2303,"close":2304},"2024-10-15",50,50.28,{"symbol":5,"time":2306,"open":2307,"high":2156,"low":2308,"close":2309},"2024-10-14",50.12,49.93,50.1,{"symbol":5,"time":2311,"open":2303,"high":2037,"low":2114,"close":2132},"2024-10-11",{"symbol":5,"time":2313,"open":2079,"high":2165,"low":2078,"close":2314},"2024-10-10",49.65,{"symbol":5,"time":2316,"open":2317,"high":2318,"low":2319,"close":2086},"2024-10-09",49.31,49.44,49.2,{"symbol":5,"time":2321,"open":2100,"high":2149,"low":2319,"close":2322},"2024-10-08",49.54,{"symbol":5,"time":2324,"open":2303,"high":2109,"low":2325,"close":2055},"2024-10-07",49.85,{"symbol":5,"time":2327,"open":2144,"high":2328,"low":2329,"close":2229},"2024-10-04",50.43,49.9,{"symbol":5,"time":2331,"open":2184,"high":2304,"low":2332,"close":2333},"2024-10-03",49.82,50.2,{"symbol":5,"time":2335,"open":2018,"high":2113,"low":2038,"close":2054},"2024-10-02",{"symbol":5,"time":2337,"open":2023,"high":2119,"low":2309,"close":2018},"2024-10-01",{"symbol":5,"time":2339,"open":2149,"high":2329,"low":2072,"close":2340},"2024-09-30",49.7,{"symbol":5,"time":2342,"open":2343,"high":2180,"low":2055,"close":2144},"2024-09-27",50.36,{"symbol":5,"time":2345,"open":2346,"high":2120,"low":2023,"close":2347},"2024-09-26",50.39,50.5,{"symbol":5,"time":2349,"open":2350,"high":2346,"low":2157,"close":2024},"2024-09-25",50.33,{"symbol":5,"time":2352,"open":2148,"high":2353,"low":2163,"close":2354},"2024-09-24",50.34,50.31,{"symbol":5,"time":2356,"open":2089,"high":2049,"low":2170,"close":2060},"2024-09-23",{"symbol":5,"time":2358,"open":2191,"high":2060,"low":2359,"close":2140},"2024-09-20",49.17,{"symbol":5,"time":2361,"open":2362,"high":2211,"low":2363,"close":2364},"2024-09-19",48.7,48.53,48.89,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-09-18",48.68,49.12,48.11,48.15,{"symbol":5,"time":2372,"open":2367,"high":2373,"low":2200,"close":2363},"2024-09-17",48.78,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2201,"close":2378},"2024-09-16",48.81,48.91,48.77,{"symbol":5,"time":2380,"open":2367,"high":2381,"low":2382,"close":2383},"2024-09-13",48.85,48.6,48.8,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2196},"2024-09-12",47.97,48.33,47.92,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-09-11",47.37,47.6,47.24,47.48,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2024-09-10",47.5,47.58,47.25,47.55,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2404},"2024-09-09",47.27,47.35,47.1,{"symbol":5,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-09-06",47.39,47.57,46.94,47.15,{"symbol":5,"time":2413,"open":2409,"high":2414,"low":2415,"close":2416},"2024-09-05",47.61,47.29,47.51,{"symbol":5,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-09-04",46.96,47.23,46.89,47.11,{"symbol":5,"time":2424,"open":2405,"high":2425,"low":2426,"close":2427},"2024-09-03",47.13,46.72,47.09,{"symbol":5,"time":2429,"open":2430,"high":2392,"low":2431,"close":2432},"2024-08-30",47.52,47.12,47.28,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2435,"close":2437},"2024-08-29",47.41,47.76,47.62,{"symbol":5,"time":2439,"open":2440,"high":2440,"low":2441,"close":2442},"2024-08-28",47.43,47.16,47.38,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2404,"close":2447},"2024-08-27",47.36,47.72,47.71,{"symbol":5,"time":2449,"open":2446,"high":2450,"low":2451,"close":2398},"2024-08-26",47.73,47.44,{"symbol":5,"time":2453,"open":2454,"high":2409,"low":2431,"close":2440},"2024-08-23",47.22,{"symbol":5,"time":2456,"open":2427,"high":2431,"low":2457,"close":2458},"2024-08-22",46.66,46.88,{"symbol":5,"time":2460,"open":2445,"high":2392,"low":2431,"close":2461},"2024-08-21",47.46,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2399,"close":2416},"2024-08-20",47.78,47.83,{"symbol":5,"time":2467,"open":2468,"high":2391,"low":2419,"close":2404},"2024-08-19",47.04,{"symbol":5,"time":2470,"open":2471,"high":2435,"low":2472,"close":2473},"2024-08-16",47.01,46.81,47.4,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-08-15",46.29,46.5,46.02,46.37,{"symbol":5,"time":2481,"open":2482,"high":2477,"low":2483,"close":2484},"2024-08-14",46.31,46.07,46.23,{"symbol":5,"time":2486,"open":2487,"high":2488,"low":2489,"close":2490},"2024-08-13",46.61,46.77,46.52,46.6,{"symbol":5,"time":2492,"open":2493,"high":2494,"low":2495,"close":2496},"2024-08-12",46.22,46.71,46.18,46.67,{"symbol":5,"time":2498,"open":2499,"high":2500,"low":2501,"close":2502},"2024-08-09",45.94,46.04,45.74,45.89,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2507,"close":2508},"2024-08-08",45.53,45.83,45.48,45.77,{"symbol":5,"time":2510,"open":2511,"high":2512,"low":2513,"close":2514},"2024-08-07",45.36,45.43,45.04,45.06,{"symbol":5,"time":2516,"open":2517,"high":2518,"low":2519,"close":2520},"2024-08-06",45.26,45.41,44.99,45.1,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2525,"close":2507},"2024-08-05",45.09,45.6,45.02,{"symbol":5,"time":2527,"open":2490,"high":2528,"low":2529,"close":2530},"2024-08-02",46.76,45.56,46.05,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2536},"2024-08-01",46.35,46.51,45.99,46.14,{"symbol":5,"time":2538,"open":2501,"high":2482,"low":2539,"close":2540},"2024-07-31",45.71,46.3,{"symbol":5,"time":2542,"open":2517,"high":2529,"low":2513,"close":2543},"2024-07-30",45.49,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2525},"2024-07-29",45.23,45.28,44.77,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-07-26",44.96,45.18,44.91,45.08,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-07-25",44.78,44.81,44.46,44.62,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2565},"2024-07-24",45.68,45.96,45.31,{"symbol":5,"time":2567,"open":2512,"high":2505,"low":2568,"close":2543},"2024-07-23",45.34,{"symbol":5,"time":2570,"open":2571,"high":2511,"low":2572,"close":2573},"2024-07-22",45.29,45.05,45.33,{"symbol":5,"time":2575,"open":2547,"high":2576,"low":2577,"close":2578},"2024-07-19",45.51,45.25,45.32,{"symbol":5,"time":2580,"open":2581,"high":2457,"low":2582,"close":2583},"2024-07-18",46.53,46.11,46.15,{"symbol":5,"time":2585,"open":2528,"high":2586,"low":2587,"close":2588},"2024-07-17",46.93,46.33,46.44,{"symbol":5,"time":2590,"open":2483,"high":2457,"low":2530,"close":2457},"2024-07-16",{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-07-15",45.66,46.1,45.58,45.76,{"symbol":5,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-07-12",45.39,45.7,45.35,45.61,{"symbol":5,"time":2604,"open":2576,"high":2605,"low":2517,"close":2606},"2024-07-11",45.81,45.63,{"symbol":5,"time":2608,"open":2519,"high":2609,"low":2610,"close":2611},"2024-07-10",45.11,44.79,44.83,{"symbol":5,"time":2613,"open":2614,"high":2558,"low":2615,"close":2616},"2024-07-09",44.67,44.4,44.66,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-07-08",44.89,44.97,44.44,44.6,{"symbol":5,"time":2624,"open":2625,"high":2546,"low":2626,"close":2627},"2024-07-05",44.88,44.87,45.15,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2630,"close":2632},"2024-07-03",44.41,44.7,44.55,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-07-02",44,44.15,43.87,44.06,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2638},"2024-07-01",43.99,44.11,43.84,{"symbol":5,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-06-28",44.05,44.1,43.9,43.93,{"symbol":5,"time":2651,"open":2652,"high":2653,"low":2654,"close":2655},"2024-06-27",43.88,44.04,43.82,43.96,{"symbol":5,"time":2657,"open":2658,"high":2659,"low":2660,"close":2661},"2024-06-26",43.41,43.54,43.35,43.46,{"symbol":5,"time":2663,"open":2649,"high":2635,"low":2664,"close":2665},"2024-06-25",43.76,43.85,{"symbol":5,"time":2667,"open":2646,"high":2668,"low":2669,"close":2670},"2024-06-24",44.13,43.98,44.08,{"symbol":5,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-06-21",44.52,44.53,43.79,43.89,{"symbol":5,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-06-20",44.21,44.69,44.17,44.58,{"symbol":5,"time":2684,"open":2685,"high":2647,"low":2686,"close":2687},"2024-06-18",43.8,43.74,44.03,{"symbol":5,"time":2689,"open":2690,"high":2669,"low":2691,"close":2665},"2024-06-17",43.91,43.65,{"symbol":5,"time":2693,"open":2641,"high":2636,"low":2649,"close":2670},"2024-06-14",{"symbol":5,"time":2695,"open":2654,"high":2649,"low":2696,"close":2697},"2024-06-13",43.38,43.53,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2652},"2024-06-12",44.24,44.25,43.77,{"symbol":5,"time":2704,"open":2705,"high":2706,"low":2707,"close":2702},"2024-06-11",43.72,43.81,43.58,{"symbol":5,"time":2709,"open":2710,"high":2686,"low":2711,"close":2712},"2024-06-10",43.55,43.48,43.63,{"symbol":5,"time":2714,"open":2655,"high":2715,"low":2716,"close":2716},"2024-06-07",43.97,43.24,{"symbol":5,"time":2718,"open":2560,"high":2719,"low":2720,"close":2721},"2024-06-06",44.95,44.57,44.84,{"symbol":5,"time":2723,"open":2724,"high":2720,"low":2725,"close":2726},"2024-06-05",44.27,44.12,44.49,{"symbol":5,"time":2728,"open":2729,"high":2730,"low":2702,"close":2669},"2024-06-04",44.18,44.19,{"symbol":5,"time":2732,"open":2642,"high":2733,"low":2646,"close":2734},"2024-06-03",44.51,44.39,{"symbol":5,"time":2736,"open":2737,"high":2674,"low":2637,"close":2641},"2024-05-31",44.5,{"symbol":5,"time":2739,"open":2724,"high":2621,"low":2740,"close":2700},"2024-05-30",44.22,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2745},"2024-05-29",44.31,44.36,44.16,{"symbol":5,"time":2747,"open":2748,"high":2614,"low":2749,"close":2720},"2024-05-28",44.64,44.38,{"symbol":5,"time":2751,"open":2752,"high":2734,"low":2753,"close":2725},"2024-05-24",44.34,44.09,{"symbol":5,"time":2755,"open":2680,"high":2756,"low":2757,"close":2757},"2024-05-23",44.8,44.07,{"symbol":5,"time":2759,"open":2760,"high":2602,"low":2761,"close":2519},"2024-05-22",45.59,44.9,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":2539,"close":2766},"2024-05-21",45.92,46.01,45.82,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2502},"2024-05-20",45.73,46.09,45.57,{"symbol":5,"time":2773,"open":2774,"high":2501,"low":2775,"close":2776},"2024-05-17",45.4,45.3,45.69,{"symbol":5,"time":2778,"open":2779,"high":2780,"low":2611,"close":2620},"2024-05-16",44.98,45.07,{"symbol":5,"time":2782,"open":2783,"high":2784,"low":2785,"close":2786},"2024-05-15",44.76,45.19,44.47,45.13,{"symbol":5,"time":2788,"open":2615,"high":2560,"low":2752,"close":2720},"2024-05-14",{"symbol":5,"time":2790,"open":2791,"high":2630,"low":2647,"close":2792},"2024-05-13",44.35,44.2,{"symbol":5,"time":2794,"open":2557,"high":2626,"low":2795,"close":2796},"2024-05-10",44.56,44.68,{"symbol":5,"time":2798,"open":2799,"high":2800,"low":2706,"close":2800},"2024-05-09",43.83,44.33,{"symbol":5,"time":2802,"open":2803,"high":2676,"low":2804,"close":2691},"2024-05-08",43.64,43.62,{"symbol":5,"time":2806,"open":2643,"high":2807,"low":2808,"close":2664},"2024-05-07",43.92,43.7,{"symbol":5,"time":2810,"open":2715,"high":2642,"low":2654,"close":2811},"2024-05-06",43.95,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-05-03",43.5,43.56,43.05,43.52,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2710},"2024-05-02",43.31,43.66,43.21,{"symbol":5,"time":2824,"open":2817,"high":2687,"low":2825,"close":2826},"2024-05-01",43.4,43.69,{"symbol":5,"time":2828,"open":2829,"high":2686,"low":2830,"close":2831},"2024-04-30",43.59,43.28,43.3,{"symbol":5,"time":2833,"open":2834,"high":2749,"low":2669,"close":2745},"2024-04-29",44.14,{"symbol":5,"time":2836,"open":2837,"high":2752,"low":2653,"close":2838},"2024-04-26",44.29,44.26,{"symbol":5,"time":2840,"open":2706,"high":2752,"low":2675,"close":2642},"2024-04-25",{"symbol":5,"time":2842,"open":2652,"high":2792,"low":2685,"close":2843},"2024-04-24",43.86,{"symbol":5,"time":2845,"open":2705,"high":2647,"low":2826,"close":2690},"2024-04-23",{"symbol":5,"time":2847,"open":2730,"high":2848,"low":2655,"close":2653},"2024-04-22",44.32,{"symbol":5,"time":2850,"open":2513,"high":2512,"low":2551,"close":2851},"2024-04-19",45.14,{"symbol":5,"time":2853,"open":2854,"high":2577,"low":2558,"close":2855},"2024-04-18",45.21,45,{"symbol":5,"time":2857,"open":2858,"high":2775,"low":2859,"close":2860},"2024-04-17",45.17,44.65,44.86,{"symbol":5,"time":2862,"open":2519,"high":2511,"low":2631,"close":2552},"2024-04-16",{"symbol":5,"time":2864,"open":2673,"high":2627,"low":2811,"close":2786},"2024-04-15",{"symbol":5,"time":2866,"open":2578,"high":2867,"low":2834,"close":2868},"2024-04-12",45.98,44.3,{"symbol":5,"time":2870,"open":2868,"high":2553,"low":2642,"close":2619},"2024-04-11",{"symbol":5,"time":2872,"open":2873,"high":2726,"low":2843,"close":2653},"2024-04-10",44.01,{"symbol":5,"time":2875,"open":2737,"high":2876,"low":2740,"close":2785},"2024-04-09",44.71,{"symbol":5,"time":2878,"open":2668,"high":2837,"low":2665,"close":2879},"2024-04-08",44.23,{"symbol":5,"time":2881,"open":2882,"high":2757,"low":2883,"close":2811},"2024-04-05",43.42,43.36,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-04-04",43.32,43.6,43.11,43.22,{"symbol":5,"time":2891,"open":2892,"high":2711,"low":2893,"close":2661},"2024-04-03",43.02,42.96,{"symbol":5,"time":2895,"open":2896,"high":2888,"low":2897,"close":2898},"2024-04-02",42.7,42.57,43.09,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2904},"2024-04-01",42.62,42.64,42.15,42.46,{"symbol":5,"time":2906,"open":2907,"high":2908,"low":2909,"close":2910},"2024-03-28",41.79,42.09,41.65,42.01,{"symbol":5,"time":2912,"open":2913,"high":2914,"low":2915,"close":2916},"2024-03-27",41.34,41.52,41.33,41.49,{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2921,"close":2922},"2024-03-26",41.41,41.42,41.08,41.2,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2927},"2024-03-25",41.1,41.26,41.05,{"symbol":5,"time":2929,"open":2930,"high":2931,"low":2932,"close":2933},"2024-03-22",41.13,41.23,40.81,40.93,{"symbol":5,"time":2935,"open":2909,"high":2936,"low":2937,"close":2926},"2024-03-21",41.66,40.98,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-03-20",40.7,41.4,40.67,41.3,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2947},"2024-03-19",40.77,40.82,40.64,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-03-18",40.78,40.88,40.76,40.85,{"symbol":5,"time":2956,"open":2957,"high":2937,"low":2946,"close":2958},"2024-03-15",40.83,40.8,{"symbol":5,"time":2960,"open":2933,"high":2961,"low":2962,"close":2963},"2024-03-14",40.95,40.72,40.92,{"symbol":5,"time":2965,"open":2966,"high":2967,"low":2963,"close":2925},"2024-03-13",40.94,41.24,{"symbol":5,"time":2969,"open":2961,"high":2937,"low":2970,"close":2932},"2024-03-12",40.68,{"symbol":5,"time":2972,"open":2973,"high":2974,"low":2975,"close":2976},"2024-03-11",41.21,41.35,41.16,41.25,{"symbol":5,"time":2978,"open":2979,"high":2980,"low":2961,"close":2981},"2024-03-08",41.03,41.53,41.18,{"symbol":5,"time":2983,"open":2953,"high":2952,"low":2948,"close":2957},"2024-03-07",{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-03-06",40.46,40.71,40.33,40.61,{"symbol":5,"time":2991,"open":2988,"high":2992,"low":2993,"close":2994},"2024-03-05",40.47,40.17,40.29,{"symbol":5,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-03-04",39.66,40.1,39.61,40.05,{"symbol":5,"time":3002,"open":3003,"high":3004,"low":3005,"close":3006},"2024-03-01",38.86,39.5,38.65,39.4,{"symbol":5,"time":3008,"open":3009,"high":3010,"low":3005,"close":3005},"2024-02-29",38.74,38.79,{"symbol":5,"time":3012,"open":3013,"high":3014,"low":3015,"close":3013},"2024-02-28",38.48,38.51,38.41,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-02-27",38.52,38.56,38.38,38.4,{"symbol":5,"time":3023,"open":3024,"high":3013,"low":3025,"close":3026},"2024-02-26",38.37,38.31,38.44,{"symbol":5,"time":3028,"open":3025,"high":3029,"low":3030,"close":3018},"2024-02-23",38.63,38.29,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3035,"close":3033},"2024-02-22",38.3,38.33,38.21,{"symbol":5,"time":3037,"open":3038,"high":3015,"low":3039,"close":3033},"2024-02-21",38.39,38.22,{"symbol":5,"time":3041,"open":3038,"high":3015,"low":3042,"close":3025},"2024-02-20",38.28,{"symbol":5,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-02-16",37.8,38.13,37.76,38.07,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-02-15",37.9,38,37.81,37.93,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-02-14",37.63,37.77,37.53,37.66,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-02-13",37.86,37.87,37.65,37.69,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3048,"close":3071},"2024-02-12",38.11,38.25,38.23,{"symbol":5,"time":3073,"open":3033,"high":3074,"low":3039,"close":3075},"2024-02-09",38.35,38.32,{"symbol":5,"time":3077,"open":3024,"high":3014,"low":3078,"close":3079},"2024-02-08",38.36,38.45,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-02-07",38.5,38.68,38.46,38.49,{"symbol":5,"time":3087,"open":3020,"high":3088,"low":3074,"close":3018},"2024-02-06",38.57,{"symbol":5,"time":3090,"open":3091,"high":3078,"low":3046,"close":3033},"2024-02-05",38.18,{"symbol":5,"time":3093,"open":3015,"high":3094,"low":3024,"close":3014},"2024-02-02",38.58,{"symbol":5,"time":3096,"open":3009,"high":3097,"low":3098,"close":3099},"2024-02-01",39.08,38.6,38.89,{"symbol":5,"time":3101,"open":3102,"high":3103,"low":3104,"close":3085},"2024-01-31",38.67,38.9,38.42,{"symbol":5,"time":3106,"open":3009,"high":3107,"low":3038,"close":3014},"2024-01-30",38.77,{"symbol":5,"time":3109,"open":3084,"high":3014,"low":3110,"close":3084},"2024-01-29",38.24,{"symbol":5,"time":3112,"open":3070,"high":3113,"low":3114,"close":3091},"2024-01-26",38.27,38.14,{"symbol":5,"time":3116,"open":3113,"high":3075,"low":3117,"close":3071},"2024-01-25",38.08,{"symbol":5,"time":3119,"open":3084,"high":3013,"low":3120,"close":3117},"2024-01-24",38.06,{"symbol":5,"time":3122,"open":3030,"high":3104,"low":3070,"close":3038},"2024-01-23",{"symbol":5,"time":3124,"open":3110,"high":3074,"low":3125,"close":3110},"2024-01-22",38.16,{"symbol":5,"time":3127,"open":3079,"high":3084,"low":3042,"close":3038},"2024-01-19",{"symbol":5,"time":3129,"open":3120,"high":3113,"low":3130,"close":3113},"2024-01-18",38.04,{"symbol":5,"time":3132,"open":3070,"high":3113,"low":3133,"close":3134},"2024-01-17",37.88,37.95,{"symbol":5,"time":3136,"open":3029,"high":3005,"low":3033,"close":3038},"2024-01-16",{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3029,"close":3141},"2024-01-12",38.94,39.02,38.75,{"symbol":5,"time":3143,"open":3021,"high":3014,"low":3144,"close":3024},"2024-01-11",38.1,{"symbol":5,"time":3146,"open":3015,"high":3085,"low":3071,"close":3033},"2024-01-10",{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3020},"2024-01-09",38.53,38.55,38.34,{"symbol":5,"time":3153,"open":3039,"high":3150,"low":3035,"close":3024},"2024-01-08",{"symbol":5,"time":3155,"open":3009,"high":3156,"low":3157,"close":3158},"2024-01-05",39.06,38.62,38.66,{"symbol":5,"time":3160,"open":3157,"high":3141,"low":3161,"close":3102},"2024-01-04",38.54,{"symbol":5,"time":3163,"open":3161,"high":3107,"low":3104,"close":3164},"2024-01-03",38.64,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3103,"close":3139},"2024-01-02",39.09,39.18,{"symbol":5,"time":3170,"open":3171,"high":3172,"low":3173,"close":3174},"2023-12-29",39,39.14,38.96,39.03,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":3179},"2023-12-28",39.27,39.39,39.1,{"symbol":5,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2023-12-27",39.15,39.45,39.12,39.34,{"symbol":5,"time":3187,"open":3188,"high":3182,"low":3189,"close":3172},"2023-12-26",38.99,38.88,{"symbol":5,"time":3191,"open":3184,"high":3168,"low":3192,"close":3003},"2023-12-22",38.82,{"symbol":5,"time":3194,"open":3005,"high":3195,"low":3161,"close":3083},"2023-12-21",38.72,{"symbol":5,"time":3197,"open":3149,"high":3198,"low":3015,"close":3015},"2023-12-20",38.59,{"symbol":5,"time":3200,"open":3026,"high":3009,"low":3104,"close":3157},"2023-12-19",{"symbol":5,"time":3202,"open":3033,"high":3085,"low":3110,"close":3078},"2023-12-18",{"symbol":5,"time":3204,"open":3082,"high":3198,"low":3205,"close":3091},"2023-12-15",38.15,{"symbol":5,"time":3207,"open":3088,"high":3208,"low":3015,"close":3150},"2023-12-14",38.76,{"symbol":5,"time":3210,"open":3059,"high":3075,"low":3211,"close":3075},"2023-12-13",37.45,{"symbol":5,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2023-12-12",37.54,37.57,37.42,37.47,{"symbol":5,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2023-12-11",37.67,37.68,37.4,37.5,{"symbol":5,"time":3225,"open":3226,"high":3046,"low":3047,"close":3051},"2023-12-08",37.97,{"symbol":5,"time":3228,"open":3085,"high":3082,"low":3110,"close":3104},"2023-12-07",{"symbol":5,"time":3230,"open":3084,"high":3013,"low":3030,"close":3078},"2023-12-06",{"symbol":5,"time":3232,"open":3025,"high":3078,"low":3130,"close":3039},"2023-12-05",{"symbol":5,"time":3234,"open":3195,"high":3235,"low":3110,"close":3024},"2023-12-04",38.87,{"symbol":5,"time":3237,"open":3150,"high":3238,"low":3149,"close":3239},"2023-12-01",39.29,39.21,{"symbol":5,"time":3241,"open":3088,"high":3164,"low":3079,"close":3161},"2023-11-30",{"symbol":5,"time":3243,"open":3244,"high":3245,"low":3198,"close":3246},"2023-11-29",38.61,38.8,38.71,{"symbol":5,"time":3248,"open":3024,"high":3102,"low":3030,"close":3164},"2023-11-28",{"symbol":5,"time":3250,"open":3117,"high":3114,"low":3251,"close":3114},"2023-11-27",37.96,{"symbol":5,"time":3253,"open":3133,"high":3254,"low":3053,"close":3064},"2023-11-24",37.92,{"symbol":5,"time":3256,"open":3133,"high":3254,"low":3257,"close":3220},"2023-11-22",37.62,{"symbol":5,"time":3259,"open":3260,"high":3052,"low":3261,"close":3262},"2023-11-21",37.89,37.78,37.83,{"symbol":5,"time":3264,"open":3265,"high":3217,"low":3266,"close":3267},"2023-11-20",37.22,37.21,37.43,{"symbol":5,"time":3269,"open":3215,"high":3270,"low":3211,"close":3223},"2023-11-17",37.59,{"symbol":5,"time":3272,"open":3273,"high":3057,"low":3273,"close":3223},"2023-11-16",37.32,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2023-11-15",37.16,37.19,37.02,37.08,{"symbol":5,"time":3281,"open":3282,"high":3283,"low":3279,"close":3284},"2023-11-14",37.1,37.31,37.18,{"symbol":5,"time":3286,"open":3287,"high":3288,"low":3289,"close":3290},"2023-11-13",36.62,36.9,36.57,36.86,{"symbol":5,"time":3292,"open":3293,"high":3294,"low":3295,"close":3296},"2023-11-10",36.85,36.87,36.6,36.64,{"symbol":5,"time":3298,"open":3299,"high":3265,"low":3299,"close":3300},"2023-11-09",36.94,37.04,{"symbol":5,"time":3302,"open":3276,"high":3303,"low":3294,"close":3288},"2023-11-08",37.17,{"symbol":5,"time":3305,"open":3266,"high":3306,"low":3307,"close":3308},"2023-11-07",37.3,37.11,37.27,{"symbol":5,"time":3310,"open":3311,"high":3257,"low":3267,"close":3267},"2023-11-06",37.58,{"symbol":5,"time":3313,"open":3065,"high":3064,"low":3057,"close":3314},"2023-11-03",37.73,{"symbol":5,"time":3316,"open":3317,"high":3257,"low":3217,"close":3317},"2023-11-02",37.6,{"symbol":5,"time":3319,"open":3320,"high":3047,"low":3306,"close":3321},"2023-11-01",37.55,37.46,{"symbol":5,"time":3323,"open":3045,"high":3324,"low":3321,"close":3270},"2023-10-31",38.02,{"symbol":5,"time":3326,"open":3260,"high":3327,"low":3328,"close":3329},"2023-10-30",37.91,37.72,37.79,{"symbol":5,"time":3331,"open":3059,"high":3130,"low":3321,"close":3332},"2023-10-27",38.01,{"symbol":5,"time":3334,"open":3267,"high":3220,"low":3335,"close":3215},"2023-10-26",37.34,{"symbol":5,"time":3337,"open":3338,"high":3057,"low":3276,"close":3339},"2023-10-25",37.44,37.51,{"symbol":5,"time":3341,"open":3303,"high":3338,"low":3282,"close":3335},"2023-10-24",{"symbol":5,"time":3343,"open":3321,"high":3217,"low":3306,"close":3344},"2023-10-23",37.35,{"symbol":5,"time":3346,"open":3211,"high":3347,"low":3348,"close":3217},"2023-10-20",37.82,37.38,{"symbol":5,"time":3350,"open":3351,"high":3211,"low":3352,"close":3353},"2023-10-19",36.96,36.91,37.37,{"symbol":5,"time":3355,"open":3356,"high":3276,"low":3357,"close":3358},"2023-10-18",36.93,36.7,36.92,{"symbol":5,"time":3360,"open":3361,"high":3289,"low":3362,"close":3363},"2023-10-17",36.41,36.34,36.39,{"symbol":5,"time":3365,"open":3366,"high":3361,"low":3367,"close":3362},"2023-10-16",36.31,36.25,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2023-10-13",36.12,36.56,36.08,36.5,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2023-10-12",35.54,35.57,35.36,35.37,{"symbol":5,"time":3381,"open":3382,"high":3376,"low":3383,"close":3384},"2023-10-11",35.44,35.38,35.48,{"symbol":5,"time":3386,"open":3387,"high":3388,"low":3389,"close":3390},"2023-10-10",35.13,35.27,35.09,35.22,{"symbol":5,"time":3392,"open":3393,"high":3394,"low":3395,"close":3394},"2023-10-09",34.95,35.29,34.93,{"symbol":5,"time":3397,"open":3398,"high":3399,"low":3400,"close":3401},"2023-10-06",34.53,34.75,34.4,34.64,{"symbol":5,"time":3403,"open":3404,"high":3405,"low":3406,"close":3407},"2023-10-05",34.45,34.49,34.35,34.47,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":3413},"2023-10-04",34.54,34.59,34.39,34.52,{"symbol":5,"time":3415,"open":3398,"high":3416,"low":3404,"close":3398},"2023-10-03",34.71,{"symbol":5,"time":3418,"open":3399,"high":3419,"low":3420,"close":3401},"2023-10-02",34.8,34.6,{"symbol":5,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2023-09-29",35.49,35.52,34.96,34.99,{"symbol":5,"time":3428,"open":3423,"high":3376,"low":3429,"close":3430},"2023-09-28",35.17,35.35,{"symbol":5,"time":3432,"open":3433,"high":3434,"low":3435,"close":3376},"2023-09-27",35.77,35.78,35.45,{"symbol":5,"time":3437,"open":3438,"high":3439,"low":3440,"close":3441},"2023-09-26",36.09,36.16,35.96,35.98,{"symbol":5,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2023-09-25",36.42,36.48,36.26,36.27,{"symbol":5,"time":3449,"open":3450,"high":3451,"low":3452,"close":3453},"2023-09-22",36.47,36.53,36.44,36.46,{"symbol":5,"time":3455,"open":3456,"high":3452,"low":3447,"close":3362},"2023-09-21",36.3,{"symbol":5,"time":3458,"open":3295,"high":3459,"low":3295,"close":3460},"2023-09-20",36.88,36.61,{"symbol":5,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2023-09-19",36.65,36.67,36.54,36.58,{"symbol":5,"time":3468,"open":3469,"high":3287,"low":3361,"close":3287},"2023-09-18",36.51,{"symbol":5,"time":3471,"open":3472,"high":3371,"low":3473,"close":3444},"2023-09-15",36.45,36.4,{"symbol":5,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2023-09-14",36.02,36.21,36,36.17,{"symbol":5,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2023-09-13",36.23,36.28,36.14,36.15,{"symbol":5,"time":3487,"open":3439,"high":3447,"low":3484,"close":3482},"2023-09-12",{"symbol":5,"time":3489,"open":3451,"high":3371,"low":3363,"close":3361},"2023-09-11",{"symbol":5,"time":3491,"open":3473,"high":3492,"low":3366,"close":3493},"2023-09-08",36.55,36.35,{"symbol":5,"time":3495,"open":3363,"high":3361,"low":3366,"close":3362},"2023-09-07",{"symbol":5,"time":3497,"open":3473,"high":3465,"low":3447,"close":3498},"2023-09-06",36.29,{"symbol":5,"time":3500,"open":3501,"high":3287,"low":3453,"close":3445},"2023-09-05",36.59,{"symbol":5,"time":3503,"open":3288,"high":3351,"low":3296,"close":3504},"2023-09-01",36.76,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2023-08-31",36.81,36.84,36.73,36.75,{"symbol":5,"time":3512,"open":3290,"high":3358,"low":3513,"close":3507},"2023-08-30",36.8,{"symbol":5,"time":3515,"open":3362,"high":3516,"low":3517,"close":3357},"2023-08-29",36.71,36.32,{"symbol":5,"time":3519,"open":3367,"high":3445,"low":3482,"close":3520},"2023-08-28",36.37,{"symbol":5,"time":3522,"open":3523,"high":3361,"low":3524,"close":3446},"2023-08-25",36.24,36.06,{"symbol":5,"time":3526,"open":3367,"high":3527,"low":3477,"close":3456},"2023-08-24",36.43,{"symbol":5,"time":3529,"open":3530,"high":3520,"low":3485,"close":3366},"2023-08-23",36.19,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3434,"close":3535},"2023-08-22",35.89,35.97,35.94,{"symbol":5,"time":3537,"open":3533,"high":3538,"low":3539,"close":3540},"2023-08-21",35.91,35.71,35.87,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3434},"2023-08-18",35.88,35.92,35.74,{"symbol":5,"time":3547,"open":3548,"high":3548,"low":3549,"close":3433},"2023-08-17",36.04,35.7,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3554},"2023-08-16",36.05,36.11,35.83,{"symbol":5,"time":3556,"open":3557,"high":3477,"low":3558,"close":3559},"2023-08-15",36.07,35.99,36.03,{"symbol":5,"time":3561,"open":3562,"high":3523,"low":3548,"close":3484},"2023-08-14",36.1,[3564,3570,3575,3580,3585,3590,3595,3600,3605,3610,3615,3620,3625,3630,3635,3640,3645,3650,3655,3660,3665,3670,3675,3680,3685,3690,3695,3700,3704,3709,3713,3718,3723,3727,3731,3736,3741,3746,3751,3756,3761,3766,3771,3776,3781,3786,3790,3795,3800,3804,3809,3814,3818,3823,3828,3833,3838,3843,3848,3853,3857,3862,3867,3872,3876,3880,3885,3890,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4108,4113,4118,4123,4128,4133,4138,4143,4148,4153,4158,4163,4168,4173,4177,4182,4187,4192,4197,4202,4207,4212,4216,4221,4225,4230,4235,4240,4245,4250,4255,4259,4262,4267,4272,4276,4280,4283,4287,4291,4296,4299,4304,4309,4314,4319,4323,4328,4333,4337,4341,4345,4350,4355,4360,4364,4369,4373,4378,4383,4388,4393,4398,4402,4407,4412,4417,4422,4427,4432,4437,4442,4446,4450,4455,4458,4463,4468,4473,4478,4482,4484,4488,4493,4498,4502,4507,4511,4516,4521,4526,4529,4534,4539,4544,4549,4552,4557,4562,4567,4571,4576,4580,4585,4589,4594,4599,4604,4609,4614,4619,4624,4628,4632,4636,4641,4646,4651,4656,4661,4666,4671,4676,4681,4685,4690,4695,4700,4705,4709,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4812,4817,4822,4827,4832,4836,4840],{"symbol":3565,"time":18,"open":3566,"high":3567,"low":3568,"close":3569},"SPY",774.71,774.87,771.29,772.49,{"symbol":3565,"time":24,"open":3571,"high":3572,"low":3573,"close":3574},774.53,774.61,769.2,770.56,{"symbol":3565,"time":30,"open":3576,"high":3577,"low":3578,"close":3579},772.6,775.05,771.62,773.03,{"symbol":3565,"time":35,"open":3581,"high":3582,"low":3583,"close":3584},771.02,773.92,769.61,773.26,{"symbol":3565,"time":41,"open":3586,"high":3587,"low":3588,"close":3589},770.21,771.82,767.46,768.56,{"symbol":3565,"time":47,"open":3591,"high":3592,"low":3593,"close":3594},775.85,776.85,769.51,769.79,{"symbol":3565,"time":52,"open":3596,"high":3597,"low":3598,"close":3599},760.63,773.41,760.52,771.33,{"symbol":3565,"time":58,"open":3601,"high":3602,"low":3603,"close":3604},749.44,758.58,748.8,757.67,{"symbol":3565,"time":64,"open":3606,"high":3607,"low":3608,"close":3609},744.68,748.9,737.68,747.03,{"symbol":3565,"time":70,"open":3611,"high":3612,"low":3613,"close":3614},736.05,742.45,734.59,741.69,{"symbol":3565,"time":75,"open":3616,"high":3617,"low":3618,"close":3619},739.97,742.68,729.1,729.46,{"symbol":3565,"time":81,"open":3621,"high":3622,"low":3623,"close":3624},739.19,742.79,735.98,740.86,{"symbol":3565,"time":87,"open":3626,"high":3627,"low":3628,"close":3629},744.91,745.53,735.87,739.09,{"symbol":3565,"time":93,"open":3631,"high":3632,"low":3633,"close":3634},738.51,743.72,737.29,738.93,{"symbol":3565,"time":98,"open":3636,"high":3637,"low":3638,"close":3639},739.37,742.56,735.21,738.18,{"symbol":3565,"time":104,"open":3641,"high":3642,"low":3643,"close":3644},746.62,750.02,746.37,747.41,{"symbol":3565,"time":110,"open":3646,"high":3647,"low":3648,"close":3649},746.29,749.04,744.18,748.28,{"symbol":3565,"time":115,"open":3651,"high":3652,"low":3653,"close":3654},747.06,748.73,741.51,742.09,{"symbol":3565,"time":121,"open":3656,"high":3657,"low":3658,"close":3659},742.08,747.29,740.8,743.29,{"symbol":3565,"time":127,"open":3661,"high":3662,"low":3663,"close":3664},752.76,754.57,747.88,750.72,{"symbol":3565,"time":133,"open":3666,"high":3667,"low":3668,"close":3669},754.24,755.58,750.2,754.81,{"symbol":3565,"time":137,"open":3671,"high":3672,"low":3673,"close":3674},750.91,753.34,748.66,751.83,{"symbol":3565,"time":143,"open":3676,"high":3677,"low":3678,"close":3679},752.47,753.91,748,749.17,{"symbol":3565,"time":149,"open":3681,"high":3682,"low":3683,"close":3684},752.05,755.42,748.1,754.95,{"symbol":3565,"time":154,"open":3686,"high":3687,"low":3688,"close":3689},747.35,751.97,745.59,751.71,{"symbol":3565,"time":160,"open":3691,"high":3692,"low":3693,"close":3694},743.16,746.15,739.51,745.4,{"symbol":3565,"time":166,"open":3696,"high":3697,"low":3698,"close":3699},750.22,750.96,745.21,747.71,{"symbol":3565,"time":172,"open":3701,"high":3702,"low":3644,"close":3703},748.74,752.41,751.28,{"symbol":3565,"time":178,"open":3705,"high":3706,"low":3707,"close":3708},747.4,751.31,740.03,744.78,{"symbol":3565,"time":183,"open":3710,"high":3601,"low":3711,"close":3712},745,742.38,745.76,{"symbol":3565,"time":188,"open":3714,"high":3715,"low":3716,"close":3717},741.29,748.02,740.89,746.77,{"symbol":3565,"time":193,"open":3719,"high":3720,"low":3721,"close":3722},736.53,741.56,732.09,741,{"symbol":3565,"time":198,"open":3724,"high":3719,"low":3725,"close":3726},728.95,716.58,728.99,{"symbol":3565,"time":202,"open":3728,"high":3636,"low":3729,"close":3730},738.91,729.6,734.3,{"symbol":3565,"time":205,"open":3732,"high":3733,"low":3734,"close":3735},735.17,739.95,730.84,733.24,{"symbol":3565,"time":210,"open":3737,"high":3738,"low":3739,"close":3740},733.81,739.63,732.3,733.58,{"symbol":3565,"time":216,"open":3742,"high":3743,"low":3744,"close":3745},747.7,750.18,743.13,744.39,{"symbol":3565,"time":222,"open":3747,"high":3748,"low":3749,"close":3750},747.76,748.23,743.86,746.74,{"symbol":3565,"time":228,"open":3752,"high":3753,"low":3754,"close":3755},751.29,752.15,739.22,740.96,{"symbol":3565,"time":233,"open":3757,"high":3758,"low":3759,"close":3760},754.55,755.44,749.88,750.33,{"symbol":3565,"time":238,"open":3762,"high":3763,"low":3764,"close":3765},751.85,756.68,751.76,754.83,{"symbol":3565,"time":243,"open":3767,"high":3768,"low":3769,"close":3770},740.71,744.44,735.03,741.75,{"symbol":3565,"time":249,"open":3772,"high":3773,"low":3774,"close":3775},728.76,740,724.41,737.76,{"symbol":3565,"time":255,"open":3777,"high":3778,"low":3779,"close":3780},733.39,738.38,725.33,725.43,{"symbol":3565,"time":260,"open":3782,"high":3783,"low":3784,"close":3785},743.63,746.9,722.59,737.05,{"symbol":3565,"time":266,"open":3787,"high":3788,"low":3789,"close":3754},743.36,745.34,738.19,{"symbol":3565,"time":269,"open":3791,"high":3792,"low":3793,"close":3794},752.31,752.82,735.53,737.55,{"symbol":3565,"time":274,"open":3796,"high":3797,"low":3798,"close":3799},752.1,758.31,751.47,757.09,{"symbol":3565,"time":280,"open":3801,"high":3802,"low":3803,"close":3666},758.15,758.8,753.57,{"symbol":3565,"time":286,"open":3805,"high":3806,"low":3807,"close":3808},757.03,760.4,756.75,759.57,{"symbol":3565,"time":292,"open":3810,"high":3811,"low":3812,"close":3813},755.36,760.28,754.69,758.54,{"symbol":3565,"time":298,"open":3815,"high":3816,"low":3812,"close":3817},755.9,758.08,756.48,{"symbol":3565,"time":304,"open":3819,"high":3820,"low":3821,"close":3822},750.25,755.15,749.23,754.6,{"symbol":3565,"time":310,"open":3824,"high":3825,"low":3826,"close":3827},750.88,751.38,748.22,750.46,{"symbol":3565,"time":315,"open":3829,"high":3830,"low":3831,"close":3832},750.01,752.13,748.37,750.59,{"symbol":3565,"time":321,"open":3834,"high":3835,"low":3836,"close":3837},746.24,748.94,744.48,745.64,{"symbol":3565,"time":325,"open":3839,"high":3840,"low":3841,"close":3842},738.64,744.87,737.03,742.72,{"symbol":3565,"time":330,"open":3844,"high":3845,"low":3846,"close":3847},735.71,741.87,733.89,741.25,{"symbol":3565,"time":336,"open":3849,"high":3850,"low":3851,"close":3852},734.78,737.65,731.53,733.73,{"symbol":3565,"time":340,"open":3854,"high":3855,"low":3777,"close":3856},739.83,741.42,738.65,{"symbol":3565,"time":345,"open":3858,"high":3859,"low":3860,"close":3861},741.79,743.46,737.96,739.17,{"symbol":3565,"time":351,"open":3863,"high":3864,"low":3865,"close":3866},743.65,749.53,743.56,748.17,{"symbol":3565,"time":357,"open":3868,"high":3869,"low":3870,"close":3871},738.47,743.91,735.47,742.31,{"symbol":3565,"time":362,"open":3873,"high":3874,"low":3875,"close":3639},736.89,738.84,731.83,{"symbol":3565,"time":367,"open":3877,"high":3878,"low":3877,"close":3879},736.45,740.79,739.3,{"symbol":3565,"time":373,"open":3881,"high":3882,"low":3883,"close":3884},734.93,738.08,734.57,737.62,{"symbol":3565,"time":379,"open":3886,"high":3887,"low":3888,"close":3889},735.05,736.13,729.75,731.58,{"symbol":3565,"time":385,"open":3891,"high":3613,"low":3892,"close":3893},728.16,727.82,733.83,{"symbol":3565,"time":391,"open":3895,"high":3896,"low":3897,"close":3898},721.77,725.04,721.49,723.77,{"symbol":3565,"time":397,"open":3900,"high":3901,"low":3902,"close":3903},720.07,722.12,714.99,718.01,{"symbol":3565,"time":403,"open":3905,"high":3906,"low":3907,"close":3908},721.25,724.87,720.47,720.65,{"symbol":3565,"time":409,"open":3910,"high":3911,"low":3912,"close":3913},714.63,719.79,710.45,718.66,{"symbol":3565,"time":415,"open":3915,"high":3916,"low":3917,"close":3918},711,712.2,708.37,711.58,{"symbol":3565,"time":420,"open":3920,"high":3921,"low":3922,"close":3923},711.82,712.88,709.25,711.69,{"symbol":3565,"time":425,"open":3925,"high":3926,"low":3927,"close":3928},713.17,715.63,712.3,715.17,{"symbol":3565,"time":430,"open":3930,"high":3931,"low":3932,"close":3933},710.75,714.47,709.01,713.94,{"symbol":3565,"time":435,"open":3935,"high":3936,"low":3937,"close":3938},709.5,712.36,702.28,708.45,{"symbol":3565,"time":440,"open":3940,"high":3941,"low":3942,"close":3943},709.15,711.45,708.22,711.21,{"symbol":3565,"time":445,"open":3945,"high":3946,"low":3947,"close":3948},710.28,711.28,702.64,704.08,{"symbol":3565,"time":451,"open":3950,"high":3951,"low":3952,"close":3953},708.78,709.91,706.14,708.72,{"symbol":3565,"time":457,"open":3952,"high":3955,"low":3956,"close":3957},712.39,705.76,710.14,{"symbol":3565,"time":463,"open":3959,"high":3960,"low":3961,"close":3962},701.06,702.78,698.53,701.66,{"symbol":3565,"time":469,"open":3964,"high":3965,"low":3966,"close":3967},695.26,700.28,694.2,699.94,{"symbol":3565,"time":475,"open":3969,"high":3970,"low":3971,"close":3972},687.69,694.58,687.66,694.46,{"symbol":3565,"time":481,"open":3974,"high":3975,"low":3976,"close":3977},677.41,686.3,676.58,686.1,{"symbol":3565,"time":486,"open":3979,"high":3980,"low":3981,"close":3982},681.32,682.03,678.45,679.46,{"symbol":3565,"time":491,"open":3984,"high":3985,"low":3986,"close":3987},674.84,681.16,673.77,679.91,{"symbol":3565,"time":497,"open":3989,"high":3990,"low":3991,"close":3992},676.39,677.08,671.46,676.01,{"symbol":3565,"time":502,"open":3994,"high":3995,"low":3996,"close":3997},656.65,659.61,651.06,659.22,{"symbol":3565,"time":507,"open":3999,"high":4000,"low":4001,"close":4002},655.86,659.72,655.52,658.93,{"symbol":3565,"time":512,"open":4004,"high":4005,"low":4006,"close":4007},646.42,658.2,645.11,655.83,{"symbol":3565,"time":517,"open":4009,"high":4010,"low":4011,"close":4012},653.9,658.52,653,655.24,{"symbol":3565,"time":522,"open":4014,"high":4015,"low":4016,"close":4017},638.94,651.54,637.98,650.34,{"symbol":3565,"time":527,"open":4019,"high":4020,"low":4021,"close":4022},640.11,640.37,629.28,631.97,{"symbol":3565,"time":531,"open":4024,"high":4025,"low":4026,"close":4027},642.5,642.66,633.11,634.09,{"symbol":3565,"time":536,"open":4029,"high":4030,"low":4031,"close":4032},652.06,654.85,644.82,645.09,{"symbol":3565,"time":542,"open":4034,"high":4035,"low":4036,"close":4037},658.67,660.89,654.24,656.82,{"symbol":3565,"time":547,"open":4039,"high":4040,"low":4041,"close":4042},651.32,657.03,649.88,653.18,{"symbol":3565,"time":553,"open":4044,"high":4045,"low":4046,"close":4047},658.07,662.62,653.94,655.38,{"symbol":3565,"time":557,"open":4049,"high":4050,"low":4051,"close":4052},656.51,656.69,644.72,648.57,{"symbol":3565,"time":562,"open":4054,"high":4055,"low":4056,"close":4057},656.97,662.98,655.17,659.8,{"symbol":3565,"time":568,"open":4059,"high":4060,"low":4061,"close":4062},668.36,669.72,661.19,661.43,{"symbol":3565,"time":574,"open":4064,"high":4065,"low":4066,"close":4067},672.39,674.44,669.7,670.79,{"symbol":3565,"time":580,"open":4069,"high":4070,"low":4071,"close":4072},668.38,672.07,667.12,669.03,{"symbol":3565,"time":586,"open":4074,"high":4075,"low":4076,"close":4077},669.27,672.34,661.36,662.29,{"symbol":3565,"time":592,"open":4079,"high":4080,"low":4081,"close":4082},671.16,671.65,665.87,666.06,{"symbol":3565,"time":598,"open":4084,"high":4085,"low":4086,"close":4087},677.58,680.08,673.34,676.33,{"symbol":3565,"time":604,"open":4089,"high":4090,"low":4091,"close":4092},677.72,683.36,674.76,677.18,{"symbol":3565,"time":610,"open":4094,"high":4095,"low":4096,"close":4097},666.39,679.92,662.39,678.27,{"symbol":3565,"time":616,"open":4099,"high":4100,"low":4101,"close":4102},673.41,676.11,669.76,672.38,{"symbol":3565,"time":622,"open":4104,"high":4105,"low":4106,"close":4107},682.08,685.53,675.61,681.31,{"symbol":3565,"time":628,"open":4109,"high":4110,"low":4111,"close":4112},681.63,687.09,679.62,685.13,{"symbol":3565,"time":634,"open":4114,"high":4115,"low":4116,"close":4117},675.06,682.61,669.66,680.33,{"symbol":3565,"time":640,"open":4119,"high":4120,"low":4121,"close":4122},678.7,688.62,678.02,686.38,{"symbol":3565,"time":645,"open":4124,"high":4125,"low":4126,"close":4127},683.09,686.86,681.64,685.99,{"symbol":3565,"time":651,"open":4129,"high":4130,"low":4131,"close":4132},693.28,693.3,684.35,689.3,{"symbol":3565,"time":656,"open":4134,"high":4135,"low":4136,"close":4137},690.18,693.68,690.1,693.15,{"symbol":3565,"time":662,"open":4139,"high":4140,"low":4141,"close":4142},681.9,688.35,680,687.35,{"symbol":3565,"time":668,"open":4144,"high":4145,"low":4146,"close":4147},687.83,690,680.37,682.39,{"symbol":3565,"time":672,"open":4149,"high":4150,"low":4151,"close":4152},682.32,690.06,681.73,689.43,{"symbol":3565,"time":678,"open":4154,"high":4155,"low":4156,"close":4157},683.84,686.18,681.55,684.48,{"symbol":3565,"time":684,"open":4159,"high":4160,"low":4161,"close":4162},684.02,689.15,682.83,686.29,{"symbol":3565,"time":690,"open":4164,"high":4165,"low":4166,"close":4167},680.14,684.94,675.78,682.85,{"symbol":3565,"time":695,"open":4169,"high":4170,"low":4171,"close":4172},681.69,686.28,677.52,681.75,{"symbol":3565,"time":701,"open":4174,"high":4175,"low":4146,"close":4176},694.24,695.35,681.27,{"symbol":3565,"time":706,"open":4178,"high":4179,"low":4180,"close":4181},696.39,697.14,689.18,691.96,{"symbol":3565,"time":712,"open":4183,"high":4184,"low":4185,"close":4186},694.95,696.54,691.66,692.12,{"symbol":3565,"time":716,"open":4188,"high":4189,"low":4190,"close":4191},689.42,695.87,688.34,693.95,{"symbol":3565,"time":720,"open":4193,"high":4194,"low":4195,"close":4196},681.46,692.31,680.85,690.62,{"symbol":3565,"time":726,"open":4198,"high":4199,"low":4200,"close":4201},680.94,683.69,675.79,677.62,{"symbol":3565,"time":732,"open":4203,"high":4204,"low":4205,"close":4206},690.35,691.45,681.76,686.19,{"symbol":3565,"time":736,"open":4208,"high":4209,"low":4210,"close":4211},696.21,696.96,684.03,689.53,{"symbol":3565,"time":742,"open":4213,"high":4214,"low":4188,"close":4215},689.58,696.93,695.41,{"symbol":3565,"time":747,"open":4217,"high":4218,"low":4219,"close":4220},691.79,694.21,687.12,691.97,{"symbol":3565,"time":752,"open":4178,"high":4222,"low":4223,"close":4224},697.06,684.83,694.04,{"symbol":3565,"time":758,"open":4226,"high":4227,"low":4228,"close":4229},697.05,697.84,693.94,695.42,{"symbol":3565,"time":763,"open":4231,"high":4232,"low":4233,"close":4234},694.18,696.53,693.57,695.49,{"symbol":3565,"time":768,"open":4236,"high":4237,"low":4238,"close":4239},690.49,694.13,689.92,692.73,{"symbol":3565,"time":773,"open":4241,"high":4242,"low":4243,"close":4244},688.15,690.96,687.16,689.23,{"symbol":3565,"time":779,"open":4246,"high":4247,"low":4248,"close":4249},689.85,691.13,686.92,688.98,{"symbol":3565,"time":785,"open":4251,"high":4252,"low":4253,"close":4254},679.65,688.74,678.13,685.4,{"symbol":3565,"time":790,"open":4256,"high":4257,"low":4258,"close":4084},681.49,684.77,676.57,{"symbol":3565,"time":795,"open":4260,"high":4261,"low":4136,"close":4185},693.66,694.25,{"symbol":3565,"time":801,"open":4263,"high":4264,"low":4265,"close":4266},694.57,695.45,691.25,692.24,{"symbol":3565,"time":806,"open":4268,"high":4269,"low":4270,"close":4271},691,691.72,686.04,690.36,{"symbol":3565,"time":811,"open":4234,"high":4273,"low":4274,"close":4275},696.09,691.35,693.77,{"symbol":3565,"time":817,"open":4277,"high":4273,"low":4278,"close":4279},690.68,690.63,695.16,{"symbol":3565,"time":822,"open":4278,"high":4281,"low":4180,"close":4282},695.31,694.07,{"symbol":3565,"time":828,"open":4284,"high":4196,"low":4285,"close":4286},688.82,687.49,689.51,{"symbol":3565,"time":832,"open":4288,"high":4289,"low":4290,"close":4213},692.19,693.96,689.32,{"symbol":3565,"time":837,"open":4292,"high":4293,"low":4294,"close":4295},687.93,692.32,687.78,691.81,{"symbol":3565,"time":843,"open":4297,"high":4152,"low":4122,"close":4298},686.54,687.72,{"symbol":3565,"time":848,"open":4300,"high":4301,"low":4302,"close":4303},685.71,686.87,679.82,683.17,{"symbol":3565,"time":853,"open":4305,"high":4306,"low":4307,"close":4308},687.14,687.36,681.71,681.92,{"symbol":3565,"time":859,"open":4310,"high":4311,"low":4312,"close":4313},687.45,688.56,686.58,687.01,{"symbol":3565,"time":863,"open":4315,"high":4316,"low":4317,"close":4318},687.54,689.2,686.07,687.85,{"symbol":3565,"time":867,"open":4320,"high":4185,"low":4321,"close":4322},690.64,689.27,690.31,{"symbol":3565,"time":872,"open":4324,"high":4325,"low":4326,"close":4327},687.95,690.83,687.8,690.38,{"symbol":3565,"time":876,"open":4329,"high":4330,"low":4331,"close":4332},683.92,688.2,683.87,687.96,{"symbol":3565,"time":880,"open":4334,"high":4335,"low":4336,"close":4223},683.94,685.36,680.59,{"symbol":3565,"time":883,"open":4338,"high":4339,"low":4340,"close":4336},676.59,681.09,676.47,{"symbol":3565,"time":887,"open":4342,"high":4343,"low":4344,"close":4340},677.6,680.74,674.9,{"symbol":3565,"time":892,"open":4346,"high":4347,"low":4348,"close":4349},679.89,680.44,671.2,671.4,{"symbol":3565,"time":896,"open":4351,"high":4352,"low":4353,"close":4354},679.23,681.08,674.98,678.87,{"symbol":3565,"time":901,"open":4356,"high":4357,"low":4358,"close":4359},685.74,685.76,679.25,680.73,{"symbol":3565,"time":904,"open":4361,"high":4362,"low":4363,"close":4205},688.17,688.88,679.17,{"symbol":3565,"time":909,"open":4365,"high":4366,"low":4367,"close":4368},685.14,689.25,682.17,689.17,{"symbol":3565,"time":914,"open":4370,"high":4371,"low":4107,"close":4372},682.56,688.97,687.57,{"symbol":3565,"time":918,"open":4374,"high":4375,"low":4376,"close":4377},683.15,685.39,682.59,683.04,{"symbol":3565,"time":923,"open":4379,"high":4380,"low":4381,"close":4382},686.59,686.64,681.57,683.63,{"symbol":3565,"time":929,"open":4384,"high":4385,"low":4386,"close":4387},685.47,688.39,684.58,685.69,{"symbol":3565,"time":935,"open":4389,"high":4390,"low":4391,"close":4392},685.3,685.37,681.34,684.39,{"symbol":3565,"time":939,"open":4394,"high":4395,"low":4396,"close":4397},680.57,684.91,679.69,683.89,{"symbol":3565,"time":944,"open":4308,"high":4399,"low":4400,"close":4401},683.82,679.33,681.53,{"symbol":3565,"time":950,"open":4403,"high":4404,"low":4405,"close":4406},678.81,682.99,678.74,680.27,{"symbol":3565,"time":955,"open":4408,"high":4409,"low":4410,"close":4411},680.86,683.67,680.5,683.39,{"symbol":3565,"time":960,"open":4413,"high":4414,"low":4415,"close":4416},677.63,681.7,676.72,679.68,{"symbol":3565,"time":966,"open":4418,"high":4419,"low":4420,"close":4421},668.63,676.21,664.48,675.02,{"symbol":3565,"time":972,"open":4423,"high":4424,"low":4425,"close":4426},662.69,670.06,661.59,668.73,{"symbol":3565,"time":978,"open":4428,"high":4429,"low":4430,"close":4431},655.05,664.55,650.85,659.03,{"symbol":3565,"time":983,"open":4433,"high":4434,"low":4435,"close":4436},672.91,675.56,651.89,652.53,{"symbol":3565,"time":987,"open":4438,"high":4439,"low":4440,"close":4441},660.78,667.34,658.75,662.63,{"symbol":3565,"time":990,"open":4443,"high":4444,"low":3999,"close":4445},662.1,665.12,660.08,{"symbol":3565,"time":994,"open":4066,"high":4447,"low":4448,"close":4449},673.71,662.17,665.67,{"symbol":3565,"time":998,"open":4451,"high":4452,"low":4453,"close":4454},665.38,675.66,663.27,671.93,{"symbol":3565,"time":1003,"open":4410,"high":4408,"low":4456,"close":4457},670.52,672.04,{"symbol":3565,"time":1007,"open":4459,"high":4460,"low":4461,"close":4462},684.79,684.96,680.95,683.38,{"symbol":3565,"time":1011,"open":4464,"high":4465,"low":4466,"close":4467},679.95,683.57,678.73,683,{"symbol":3565,"time":1015,"open":4469,"high":4470,"low":4471,"close":4472},677.24,682.18,675.03,681.44,{"symbol":3565,"time":1019,"open":4474,"high":4475,"low":4476,"close":4477},667.91,671.08,661.21,670.97,{"symbol":3565,"time":1025,"open":4340,"high":4479,"low":4480,"close":4481},677.38,668.72,670.31,{"symbol":3565,"time":1030,"open":4353,"high":4408,"low":4483,"close":4084},674.17,{"symbol":3565,"time":1035,"open":4100,"high":4485,"low":4486,"close":4487},679.96,674.58,675.24,{"symbol":3565,"time":1040,"open":4489,"high":4490,"low":4491,"close":4492},685.67,685.8,679.94,683.34,{"symbol":3565,"time":1045,"open":4494,"high":4495,"low":4496,"close":4497},685.04,685.08,679.24,682.06,{"symbol":3565,"time":1049,"open":4499,"high":4500,"low":4501,"close":4501},683.9,685.94,679.83,{"symbol":3565,"time":1055,"open":4503,"high":4504,"low":4505,"close":4506},688.72,689.7,682.87,687.39,{"symbol":3565,"time":1059,"open":4508,"high":4509,"low":4223,"close":4510},687.05,688.91,687.06,{"symbol":3565,"time":1065,"open":4512,"high":4513,"low":4514,"close":4515},682.73,685.54,682.12,685.24,{"symbol":3565,"time":1070,"open":4517,"high":4518,"low":4519,"close":4520},676.46,678.47,675.65,677.25,{"symbol":3565,"time":1075,"open":4522,"high":4523,"low":4524,"close":4525},668.12,672.71,667.8,671.76,{"symbol":3565,"time":1081,"open":4527,"high":4527,"low":4528,"close":4524},672,663.3,{"symbol":3565,"time":1086,"open":4530,"high":4531,"low":4532,"close":4533},671.44,672.99,669.98,671.29,{"symbol":3565,"time":1090,"open":4535,"high":4536,"low":4537,"close":4538},667.32,672.21,667.27,671.3,{"symbol":3565,"time":1095,"open":4540,"high":4541,"low":4542,"close":4543},659.5,665.76,658.14,664.39,{"symbol":3565,"time":1100,"open":4545,"high":4546,"low":4547,"close":4548},666.82,668.71,657.11,660.64,{"symbol":3565,"time":1105,"open":4545,"high":4550,"low":4002,"close":4551},670.23,665.17,{"symbol":3565,"time":1108,"open":4553,"high":4554,"low":4555,"close":4556},657.17,665.83,653.17,662.23,{"symbol":3565,"time":1111,"open":4558,"high":4559,"low":4560,"close":4561},660.65,665.13,659.77,663.04,{"symbol":3565,"time":1115,"open":4563,"high":4564,"low":4565,"close":4566},672.13,673.95,652.84,653.02,{"symbol":3565,"time":1120,"open":4568,"high":4569,"low":4570,"close":4079},673.53,673.94,669.21,{"symbol":3565,"time":1124,"open":4572,"high":4573,"low":4574,"close":4575},670.25,673.21,669.42,673.11,{"symbol":3565,"time":1128,"open":4577,"high":4531,"low":4578,"close":4579},672.54,667.67,669.12,{"symbol":3565,"time":1132,"open":4581,"high":4582,"low":4583,"close":4584},671.62,672.51,669.46,671.61,{"symbol":3565,"time":1135,"open":4586,"high":4587,"low":4588,"close":4570},669.99,672.68,668.16,{"symbol":3565,"time":1141,"open":4590,"high":4591,"low":4592,"close":4593},670.45,670.57,666.78,669.22,{"symbol":3565,"time":1147,"open":4595,"high":4596,"low":4597,"close":4598},663.17,669.37,663.06,668.45,{"symbol":3565,"time":1153,"open":4600,"high":4601,"low":4602,"close":4603},662.93,666.65,661.61,666.18,{"symbol":3565,"time":1159,"open":4605,"high":4606,"low":4607,"close":4608},664.36,665.28,661.86,663.68,{"symbol":3565,"time":1165,"open":4610,"high":4611,"low":4612,"close":4613},659.51,662.37,657.88,661.82,{"symbol":3565,"time":1171,"open":4615,"high":4616,"low":4617,"close":4618},657.94,659.41,654.41,658.05,{"symbol":3565,"time":1176,"open":4620,"high":4621,"low":4622,"close":4623},664.51,664.61,659.67,661.1,{"symbol":3565,"time":1182,"open":4625,"high":4439,"low":4626,"close":4627},666.72,661.98,663.21,{"symbol":3565,"time":1186,"open":4629,"high":4630,"low":4448,"close":4631},662.2,667.29,666.84,{"symbol":3565,"time":1192,"open":4633,"high":4429,"low":4634,"close":4635},662.33,660.37,663.7,{"symbol":3565,"time":1198,"open":4637,"high":4638,"low":4639,"close":4640},661.89,664.89,660.27,662.26,{"symbol":3565,"time":1203,"open":4642,"high":4643,"low":4644,"close":4645},660.01,661.72,654.3,659.18,{"symbol":3565,"time":1209,"open":4647,"high":4648,"low":4649,"close":4650},661.47,661.78,659.21,660,{"symbol":3565,"time":1215,"open":4652,"high":4653,"low":4654,"close":4655},659.64,661.04,659.34,660.91,{"symbol":3565,"time":1218,"open":4657,"high":4658,"low":4659,"close":4660},657.6,659.11,656.9,657.41,{"symbol":3565,"time":1224,"open":4662,"high":4663,"low":4664,"close":4665},654.18,658.33,653.59,657.63,{"symbol":3565,"time":1230,"open":4667,"high":4668,"low":4669,"close":4670},653.62,654.55,650.63,652.21,{"symbol":3565,"time":1236,"open":4672,"high":4673,"low":4674,"close":4675},648.97,650.86,647.22,650.33,{"symbol":3565,"time":1242,"open":4677,"high":4678,"low":4679,"close":4680},648.62,649.84,647.23,648.83,{"symbol":3565,"time":1247,"open":4682,"high":4670,"low":4683,"close":4684},651.48,643.33,647.24,{"symbol":3565,"time":1253,"open":4686,"high":4687,"low":4688,"close":4689},644.42,649.15,643.51,649.12,{"symbol":3565,"time":1259,"open":4691,"high":4692,"low":4693,"close":4694},642.67,644.21,640.46,643.74,{"symbol":3565,"time":1265,"open":4696,"high":4697,"low":4698,"close":4699},637.5,640.49,634.92,640.27,{"symbol":3565,"time":1271,"open":4701,"high":4702,"low":4703,"close":4704},647.47,647.84,643.14,645.05,{"symbol":3565,"time":1277,"open":4684,"high":4706,"low":4707,"close":4708},649.48,645.34,648.92,{"symbol":3565,"time":1283,"open":4710,"high":4711,"low":4686,"close":4712},644.57,647.37,646.63,{"symbol":3565,"time":1289,"open":4714,"high":4715,"low":4716,"close":4717},642.2,645.51,641.57,645.16,{"symbol":3565,"time":1295,"open":4719,"high":4720,"low":4721,"close":4722},644.04,645.29,642.35,642.47,{"symbol":3565,"time":1301,"open":4724,"high":4725,"low":4726,"close":4727},637.76,646.5,637.25,645.31,{"symbol":3565,"time":1305,"open":4729,"high":4730,"low":4731,"close":4732},636.28,637.97,633.81,635.55,{"symbol":3565,"time":1311,"open":4734,"high":4735,"low":4736,"close":4737},639.4,639.66,632.95,638.11,{"symbol":3565,"time":1317,"open":4739,"high":4740,"low":4741,"close":4742},643.12,644.11,638.48,639.81,{"symbol":3565,"time":1322,"open":4744,"high":4745,"low":4746,"close":4747},642.86,644,642.18,643.3,{"symbol":3565,"time":1327,"open":4749,"high":4750,"low":4751,"close":4752},645.99,646.09,642.52,643.44,{"symbol":3565,"time":1332,"open":4754,"high":4755,"low":4756,"close":4757},642.79,645.62,642.34,644.95,{"symbol":3565,"time":1336,"open":4759,"high":4760,"low":4761,"close":4762},644.91,646.19,642.68,644.89,{"symbol":3565,"time":1340,"open":4764,"high":4765,"low":4766,"close":4767},638.29,642.85,636.79,642.69,{"symbol":3565,"time":1345,"open":4769,"high":4770,"low":4771,"close":4772},637.46,638.95,634.66,635.92,{"symbol":3565,"time":1351,"open":4774,"high":4775,"low":4776,"close":4777},634.06,637.65,633.74,637.18,{"symbol":3565,"time":1356,"open":4779,"high":4780,"low":4781,"close":4782},636.24,636.98,629.11,632.25,{"symbol":3565,"time":1362,"open":4784,"high":4785,"low":4786,"close":4787},629.05,633.44,628.13,632.78,{"symbol":3565,"time":1368,"open":4789,"high":4790,"low":4791,"close":4792},631.79,632.61,627.04,627.97,{"symbol":3565,"time":1372,"open":4794,"high":4795,"low":4796,"close":4797},625.67,631.22,625.58,631.17,{"symbol":3565,"time":1376,"open":4799,"high":4800,"low":4801,"close":4802},626.3,626.34,619.29,621.72,{"symbol":3565,"time":1381,"open":4804,"high":4805,"low":4806,"close":4807},639.46,639.85,630.77,632.08,{"symbol":3565,"time":1387,"open":4772,"high":4809,"low":4810,"close":4811},637.68,631.54,634.46,{"symbol":3565,"time":1393,"open":4813,"high":4814,"low":4815,"close":4816},638.35,638.67,634.34,635.26,{"symbol":3565,"time":1398,"open":4818,"high":4819,"low":4820,"close":4821},637.48,638.04,635.54,636.94,{"symbol":3565,"time":1404,"open":4823,"high":4824,"low":4825,"close":4826},635.09,637.58,634.84,637.1,{"symbol":3565,"time":1408,"open":4828,"high":4829,"low":4830,"close":4831},634.6,636.15,633.99,634.42,{"symbol":3565,"time":1413,"open":4833,"high":4834,"low":4835,"close":4834},631.55,634.21,629.73,{"symbol":3565,"time":1418,"open":4837,"high":4835,"low":4838,"close":4839},629.1,626.19,628.86,{"symbol":3565,"time":1424,"open":4841,"high":4810,"low":4842,"close":4841},628.77,628.34,[4844,4849,4853,4856,4859,4861,4863,4865,4868,4870,4871,4873,4875,4877,4879,4881,4884,4886,4888,4890,4892,4894,4896,4898,4900,4902,4904,4906,4908,4910,4912,4914,4916,4918,4920,4922,4924,4926,4928,4930],{"time":24,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4847,"datetime":4848},"False","BEARISH","RSI","2026-08-11 00:00:00",{"time":47,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4851,"datetime":4852},"BULLISH","BollingerBands","2026-08-05 00:00:00",{"time":104,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4854,"datetime":4855},"CCI","2026-07-22 00:00:00",{"time":178,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4857,"datetime":4858},"MACD","2026-07-02 00:00:00",{"time":340,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4857,"datetime":4860},"2026-05-18 00:00:00",{"time":379,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4857,"datetime":4862},"2026-05-07 00:00:00",{"time":391,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4847,"datetime":4864},"2026-05-05 00:00:00",{"time":409,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4866,"datetime":4867},"ADX","2026-04-30 00:00:00",{"time":420,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4854,"datetime":4869},"2026-04-28 00:00:00",{"time":420,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4857,"datetime":4869},{"time":457,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4854,"datetime":4872},"2026-04-17 00:00:00",{"time":469,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4847,"datetime":4874},"2026-04-15 00:00:00",{"time":491,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4866,"datetime":4876},"2026-04-09 00:00:00",{"time":512,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4857,"datetime":4878},"2026-04-02 00:00:00",{"time":522,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4847,"datetime":4880},"2026-03-31 00:00:00",{"time":536,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4882,"datetime":4883},"MA","2026-03-26 00:00:00",{"time":553,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4866,"datetime":4885},"2026-03-23 00:00:00",{"time":568,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4851,"datetime":4887},"2026-03-18 00:00:00",{"time":574,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4854,"datetime":4889},"2026-03-17 00:00:00",{"time":634,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4857,"datetime":4891},"2026-03-03 00:00:00",{"time":662,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4857,"datetime":4893},"2026-02-24 00:00:00",{"time":668,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4866,"datetime":4895},"2026-02-23 00:00:00",{"time":690,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4866,"datetime":4897},"2026-02-17 00:00:00",{"time":742,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4857,"datetime":4899},"2026-02-02 00:00:00",{"time":822,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4857,"datetime":4901},"2026-01-09 00:00:00",{"time":859,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4857,"datetime":4903},"2025-12-30 00:00:00",{"time":863,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4847,"datetime":4905},"2025-12-29 00:00:00",{"time":923,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4866,"datetime":4907},"2025-12-08 00:00:00",{"time":960,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4857,"datetime":4909},"2025-11-26 00:00:00",{"time":994,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4857,"datetime":4911},"2025-11-17 00:00:00",{"time":1007,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4857,"datetime":4913},"2025-11-12 00:00:00",{"time":1015,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4847,"datetime":4915},"2025-11-10 00:00:00",{"time":1065,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4866,"datetime":4917},"2025-10-27 00:00:00",{"time":1081,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4857,"datetime":4919},"2025-10-22 00:00:00",{"time":1277,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4851,"datetime":4921},"2025-08-28 00:00:00",{"time":1283,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4854,"datetime":4923},"2025-08-27 00:00:00",{"time":1289,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4882,"datetime":4925},"2025-08-26 00:00:00",{"time":1295,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4850,"trading_system":4857,"datetime":4927},"2025-08-25 00:00:00",{"time":1317,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4882,"datetime":4929},"2025-08-19 00:00:00",{"time":1332,"symbol":5,"current_signal":4845,"signal_change":15,"signal_type":4846,"trading_system":4857,"datetime":4931},"2025-08-14 00:00:00",[],[4934],{"symbol":5,"accessionnumber":4935,"filingdate":527,"sec_url":4936,"tags":4937,"headline":4942,"summary":4943,"sector":4944,"industry":4945,"date_processed":4946,"impact_score":4947,"exhibits":4948,"isLocked":4949},"0001437749-26-010475","https://www.sec.gov/Archives/edgar/data/1278680/000143774926010475/0001437749-26-010475-index.htm",{"events":4938},[4939,4940,4941],"New CEO Appointed","CEO Resignation","Board Member Appointed","Jay Jacobs Appointed as New CEO of iShares Gold Trust Sponsor","On March 27, 2026, Jay Jacobs was appointed as the President and Chief Executive Officer of iShares Delaware Trust Sponsor LLC, the sponsor of iShares Gold Trust. This appointment follows the resignation of Shannon Ghia, who stepped down as Director and CEO on the same date. Jay Jacobs, a Managing Director at BlackRock, brings extensive experience in equity ETFs and will lead the overall product strategy and client engagement for the Trust. Shannon Ghia's resignation was not due to any dispute with the Sponsor or the Trust.","Crypto Assets","Commodity Contracts Brokers & Dealers","2026-03-31 10:13:41","HIGH",[],false,null,1786582547756]