[{"data":1,"prerenderedAt":4583},["ShallowReactive",2],{"company-overview-IBIT":3},{"company_profile":4,"ohlc":23,"spy":3154,"trading_signals":4434,"company_actions":4551,"filings_8k":4552,"report_history":4582,"insider_summary":4582,"filings_summary":4582,"financials_summary":4582,"institutional_summary":4582},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":9,"employees":10,"website":11,"description":12,"type":13,"ceo":14,"address":15,"city":16,"zip":17,"state":18,"country":19,"phone":20,"record_date":21,"is_active":22},"IBIT","iShares Bitcoin Trust","NASDAQ","XNMS","",0,"https://www.blackrock.com/us/individual/products/333011/ishares-bitcoin-trust","iShares Bitcoin Trust is an exchange-traded fund that provides direct exposure to bitcoin in a traditional brokerage format. The fund is structured to generally reflect the performance of the price of bitcoin, before fees and expenses, allowing investors to gain digital asset exposure without transacting on cryptocurrency exchanges or handling digital wallets and private keys. The trust primarily holds bitcoin as its sole underlying asset, with share prices designed to correspond to the value of the bitcoin it owns. It tracks a bitcoin reference rate to align with the spot market for the cryptocurrency. iShares Bitcoin Trust is used by market participants seeking regulated, exchange-traded access to bitcoin for portfolio allocation, trading, or risk management purposes. Sponsored by BlackRock’s iShares platform and headquartered in the United States, the product sits at the intersection of digital assets and traditional financial markets, facilitating easier integration of bitcoin exposure into conventional investment strategies.","ETF","Ms. Shannon  Ghia","55 East 52nd Street","New York",10055,"NY","United States","212-810-3500","2026-08-08 00:00:00","True",[24,30,36,42,48,54,59,65,71,77,83,88,93,98,104,108,114,120,125,130,134,140,145,150,154,157,163,167,172,178,184,190,196,200,206,212,218,221,225,228,234,239,244,249,254,258,262,267,271,276,282,288,294,300,306,312,318,323,328,334,340,346,352,358,364,370,376,382,387,392,397,402,408,414,419,424,429,434,437,442,448,453,459,463,469,475,479,484,489,495,501,507,512,517,523,526,532,538,544,549,553,559,564,569,575,580,585,590,595,601,607,611,617,622,627,631,637,643,648,652,657,662,668,671,677,682,686,690,694,699,704,709,713,717,723,729,735,741,747,752,758,763,768,774,780,786,792,798,804,809,814,820,825,830,833,839,844,850,854,858,863,869,875,881,886,892,897,902,907,913,917,921,927,933,938,944,948,954,960,966,970,974,977,983,988,994,1000,1006,1012,1018,1024,1030,1036,1041,1047,1053,1059,1065,1070,1076,1081,1087,1093,1098,1104,1110,1115,1120,1126,1132,1138,1144,1150,1156,1162,1168,1174,1180,1185,1191,1197,1203,1209,1215,1220,1225,1231,1237,1243,1249,1255,1261,1265,1270,1275,1281,1285,1289,1294,1299,1304,1309,1314,1318,1323,1327,1333,1337,1343,1349,1355,1360,1364,1368,1373,1377,1383,1389,1394,1398,1404,1408,1413,1419,1424,1430,1436,1442,1447,1452,1456,1462,1468,1473,1477,1482,1486,1491,1495,1500,1505,1511,1515,1520,1525,1529,1533,1539,1544,1550,1556,1562,1567,1572,1578,1581,1587,1593,1599,1605,1609,1613,1619,1623,1628,1633,1637,1642,1647,1652,1656,1659,1663,1669,1673,1678,1684,1689,1694,1699,1703,1709,1714,1720,1726,1731,1736,1742,1747,1750,1755,1761,1766,1772,1776,1781,1786,1791,1796,1802,1808,1814,1818,1823,1829,1834,1839,1844,1849,1854,1859,1863,1867,1871,1877,1883,1889,1894,1899,1903,1908,1913,1918,1922,1927,1933,1939,1943,1947,1953,1958,1964,1969,1973,1979,1985,1990,1995,2001,2006,2012,2017,2023,2028,2033,2039,2044,2048,2054,2059,2064,2069,2074,2078,2084,2089,2093,2098,2101,2105,2110,2115,2120,2124,2130,2134,2140,2145,2149,2154,2158,2163,2167,2172,2177,2183,2188,2193,2197,2201,2206,2211,2216,2220,2224,2227,2231,2233,2238,2243,2246,2249,2254,2259,2264,2269,2273,2279,2284,2289,2295,2299,2304,2309,2313,2317,2321,2326,2332,2334,2340,2346,2350,2354,2357,2361,2366,2368,2372,2375,2379,2384,2387,2393,2397,2403,2408,2413,2417,2420,2423,2427,2430,2432,2435,2440,2446,2450,2455,2460,2465,2470,2476,2482,2488,2494,2499,2504,2508,2512,2516,2520,2524,2527,2531,2536,2541,2546,2551,2556,2560,2564,2568,2572,2576,2582,2588,2594,2599,2603,2608,2613,2618,2624,2628,2631,2636,2639,2642,2645,2647,2650,2653,2656,2659,2663,2669,2674,2679,2683,2687,2690,2693,2696,2700,2704,2708,2711,2715,2719,2722,2726,2731,2734,2737,2743,2748,2752,2755,2758,2761,2765,2769,2773,2777,2779,2782,2785,2788,2792,2794,2798,2800,2805,2808,2810,2813,2816,2819,2823,2827,2832,2837,2840,2843,2845,2848,2850,2853,2857,2859,2862,2865,2867,2870,2873,2877,2879,2884,2889,2891,2895,2899,2901,2905,2909,2913,2918,2921,2924,2926,2928,2930,2932,2935,2939,2944,2946,2951,2956,2960,2962,2964,2967,2970,2974,2977,2982,2986,2992,2998,3003,3009,3015,3021,3027,3033,3039,3045,3051,3057,3063,3069,3075,3080,3085,3091,3096,3101,3107,3113,3119,3125,3130,3134,3139,3144,3149],{"symbol":5,"time":25,"open":26,"high":27,"low":28,"close":29},"2026-08-12",36.18,36.26,35.8,35.89,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-08-11",36.32,36.36,35.76,35.94,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-08-10",36.74,36.75,36.08,36.23,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-08-07",36.89,37.01,36.52,36.8,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-08-06",36.34,36.79,36.29,36.49,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":38},"2026-08-05",36.3,36.78,36.15,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-08-04",36.14,36.47,35.99,36.39,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-08-03",35.49,36.28,35.37,36.16,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-07-31",36.11,36.12,35.29,35.64,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-07-30",36.67,36.9,36.55,36.7,{"symbol":5,"time":84,"open":85,"high":86,"low":35,"close":87},"2026-07-29",36.31,36.65,36,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":61},"2026-07-28",35.81,36.27,35.47,{"symbol":5,"time":94,"open":38,"high":95,"low":96,"close":97},"2026-07-27",37.2,36.44,36.77,{"symbol":5,"time":99,"open":100,"high":101,"low":102,"close":103},"2026-07-24",36.43,36.46,36.05,36.35,{"symbol":5,"time":105,"open":47,"high":106,"low":107,"close":86},"2026-07-23",36.92,36.56,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-07-22",37.15,37.6,37.13,37.34,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-21",37.61,37.93,37.4,37.67,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":44},"2026-07-20",36.53,37.25,36.25,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":103},"2026-07-17",35.58,36.48,35.36,{"symbol":5,"time":131,"open":132,"high":39,"low":133,"close":64},"2026-07-16",36.37,36.21,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-07-15",36.97,37.14,36.64,36.81,{"symbol":5,"time":141,"open":142,"high":51,"low":143,"close":144},"2026-07-14",36.19,35.96,36.58,{"symbol":5,"time":146,"open":69,"high":147,"low":148,"close":149},"2026-07-13",35.63,34.96,35.22,{"symbol":5,"time":151,"open":152,"high":153,"low":40,"close":41},"2026-07-10",36.33,36.66,{"symbol":5,"time":155,"open":67,"high":156,"low":129,"close":90},"2026-07-09",35.95,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-07-08",34.99,35.32,34.81,35.23,{"symbol":5,"time":164,"open":165,"high":132,"low":166,"close":58},"2026-07-07",35.71,35.45,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":74},"2026-07-06",34.76,36.22,34.68,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-07-02",34.91,35.24,34.62,34.87,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-07-01",33.28,34.26,33.14,34,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-06-30",33.08,33.5,32.88,33.29,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-06-29",33.9,34.33,33.33,34.18,{"symbol":5,"time":197,"open":180,"high":181,"low":198,"close":199},"2026-06-26",33.25,33.85,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-06-25",34.6,34.66,32.84,33.52,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-06-24",34.97,35.14,33.41,33.87,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-06-23",35.11,35.57,35.04,35.31,{"symbol":5,"time":219,"open":57,"high":137,"low":33,"close":220},"2026-06-22",36.5,{"symbol":5,"time":222,"open":223,"high":96,"low":149,"close":224},"2026-06-18",36.42,35.62,{"symbol":5,"time":226,"open":38,"high":116,"low":227,"close":33},"2026-06-17",36.24,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-06-16",37.36,37.52,36.99,37.17,{"symbol":5,"time":235,"open":236,"high":237,"low":231,"close":238},"2026-06-15",37.84,38.11,37.74,{"symbol":5,"time":240,"open":241,"high":128,"low":242,"close":243},"2026-06-12",35.88,35.67,36.04,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":102},"2026-06-11",35.54,36.2,35.26,{"symbol":5,"time":250,"open":251,"high":252,"low":161,"close":253},"2026-06-10",34.83,35.59,35.08,{"symbol":5,"time":255,"open":75,"high":256,"low":257,"close":209},"2026-06-09",35.41,34.39,{"symbol":5,"time":259,"open":63,"high":260,"low":261,"close":29},"2026-06-08",36.38,35.83,{"symbol":5,"time":263,"open":264,"high":75,"low":265,"close":266},"2026-06-05",35.16,33.48,34.14,{"symbol":5,"time":268,"open":269,"high":122,"low":224,"close":270},"2026-06-04",35.78,36.02,{"symbol":5,"time":272,"open":273,"high":274,"low":106,"close":275},"2026-06-03",37.79,38.02,37,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-06-02",39.02,39.09,37.57,38.05,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-06-01",40.62,40.75,39.96,40.49,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-05-29",41.33,42.08,41.01,41.63,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-05-28",41.37,41.72,41.04,41.56,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-05-27",42.51,42.7,42.22,42.45,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-05-26",43.45,44.24,42.84,42.99,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-05-22",43.75,43.79,42.81,42.96,{"symbol":5,"time":319,"open":314,"high":320,"low":321,"close":322},"2026-05-21",44.22,43.4,44,{"symbol":5,"time":324,"open":314,"high":325,"low":326,"close":327},"2026-05-20",44.08,43.51,43.99,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-05-19",43.34,43.63,43.08,43.5,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-05-18",43.74,43.76,43.03,43.53,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-05-15",45.32,45.33,44.5,44.82,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-05-14",45.28,46.53,45.07,46.17,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-05-13",45.39,45.44,44.58,45.12,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-05-12",45.68,45.83,45.21,45.8,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-05-11",45.96,46.56,45.55,46.47,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-05-08",45.08,45.58,45.03,45.45,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-05-07",45.87,45.88,45.02,45.4,{"symbol":5,"time":383,"open":384,"high":385,"low":366,"close":386},"2026-05-06",46.41,46.51,46.19,{"symbol":5,"time":388,"open":389,"high":390,"low":379,"close":391},"2026-05-05",46.18,46.33,46.28,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":381},"2026-05-04",44.75,45.79,44.47,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":396},"2026-05-01",44.41,44.79,44.25,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-04-30",43.15,43.47,43.1,43.32,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-04-29",43.56,43.59,42.44,42.75,{"symbol":5,"time":415,"open":416,"high":407,"low":417,"close":418},"2026-04-28",43.17,42.85,43.27,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":410},"2026-04-27",44.04,44.37,43.33,{"symbol":5,"time":425,"open":426,"high":399,"low":427,"close":428},"2026-04-24",44.32,43.85,44.02,{"symbol":5,"time":430,"open":327,"high":431,"low":432,"close":433},"2026-04-23",44.61,43.62,44.05,{"symbol":5,"time":435,"open":344,"high":372,"low":436,"close":394},"2026-04-22",44.38,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":302},"2026-04-21",43.11,43.42,42.4,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-04-20",42.65,43.38,42.35,43.25,{"symbol":5,"time":449,"open":308,"high":450,"low":451,"close":452},"2026-04-17",44.46,43.22,43.94,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-04-16",42.5,42.77,41.52,42.73,{"symbol":5,"time":460,"open":461,"high":303,"low":297,"close":462},"2026-04-15",42.19,42.56,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-04-14",42.25,43.19,41.87,42.13,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-04-13",40.35,41.68,40.14,41.59,{"symbol":5,"time":476,"open":477,"high":474,"low":478,"close":299},"2026-04-10",41,40.77,{"symbol":5,"time":480,"open":481,"high":482,"low":286,"close":483},"2026-04-09",40.32,41.15,40.91,{"symbol":5,"time":485,"open":486,"high":482,"low":487,"close":488},"2026-04-08",41.08,40.04,40.42,{"symbol":5,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-04-07",38.81,39.16,38.37,39.1,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-04-06",39.39,39.9,39.21,39.52,{"symbol":5,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-04-02",37.49,38.24,37.24,37.97,{"symbol":5,"time":508,"open":509,"high":499,"low":510,"close":511},"2026-04-01",38.85,38.48,38.64,{"symbol":5,"time":513,"open":514,"high":509,"low":515,"close":516},"2026-03-31",37.82,37.62,38.42,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-03-30",38.45,38.55,37.5,37.68,{"symbol":5,"time":524,"open":525,"high":514,"low":112,"close":118},"2026-03-27",37.8,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-03-26",39.31,39.58,38.59,38.82,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-03-25",40.6,40.8,39.98,40.17,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-03-24",40,40.12,39.04,39.28,{"symbol":5,"time":545,"open":473,"high":546,"low":547,"close":548},"2026-03-23",40.72,39.72,40.05,{"symbol":5,"time":550,"open":536,"high":540,"low":551,"close":552},"2026-03-20",39.33,39.77,{"symbol":5,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-03-19",39.29,40.03,39,39.82,{"symbol":5,"time":560,"open":561,"high":562,"low":537,"close":563},"2026-03-18",41.09,41.14,40.26,{"symbol":5,"time":565,"open":566,"high":455,"low":567,"close":568},"2026-03-17",41.8,41.61,42.27,{"symbol":5,"time":570,"open":571,"high":572,"low":573,"close":574},"2026-03-16",41.92,42.28,41.39,41.94,{"symbol":5,"time":576,"open":577,"high":578,"low":537,"close":579},"2026-03-13",41.43,41.97,40.37,{"symbol":5,"time":581,"open":582,"high":583,"low":528,"close":584},"2026-03-12",39.76,40.08,39.95,{"symbol":5,"time":586,"open":587,"high":588,"low":500,"close":589},"2026-03-11",39.83,40.47,40.07,{"symbol":5,"time":591,"open":592,"high":593,"low":555,"close":594},"2026-03-10",40.19,40.73,39.71,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-03-09",38.99,39.45,38.69,39.13,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-03-06",39.11,39.19,38.38,38.6,{"symbol":5,"time":608,"open":562,"high":609,"low":487,"close":610},"2026-03-05",41.31,40.39,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-03-04",40.7,42.02,40.44,41.44,{"symbol":5,"time":618,"open":619,"high":620,"low":521,"close":621},"2026-03-03",38.03,39.14,38.7,{"symbol":5,"time":623,"open":624,"high":625,"low":233,"close":626},"2026-03-02",37.19,39.78,39.2,{"symbol":5,"time":628,"open":521,"high":629,"low":630,"close":624},"2026-02-27",37.63,36.91,{"symbol":5,"time":632,"open":633,"high":634,"low":635,"close":636},"2026-02-26",38.62,38.72,37.71,38.26,{"symbol":5,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-02-25",37.75,39.46,37.53,39.23,{"symbol":5,"time":644,"open":645,"high":646,"low":647,"close":122},"2026-02-24",35.72,36.71,35.6,{"symbol":5,"time":649,"open":650,"high":651,"low":247,"close":81},"2026-02-23",37.47,37.56,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":516},"2026-02-20",37.99,38.61,37.72,{"symbol":5,"time":658,"open":659,"high":660,"low":95,"close":661},"2026-02-19",37.39,38.1,38.07,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-02-18",38,38.75,37.3,37.54,{"symbol":5,"time":669,"open":520,"high":599,"low":238,"close":670},"2026-02-17",38.39,{"symbol":5,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-02-13",38.16,39.38,37.89,38.97,{"symbol":5,"time":678,"open":679,"high":634,"low":680,"close":681},"2026-02-12",38.52,36.88,37.05,{"symbol":5,"time":683,"open":684,"high":599,"low":123,"close":685},"2026-02-11",38.56,38.29,{"symbol":5,"time":687,"open":642,"high":688,"low":689,"close":676},"2026-02-10",39.7,38.49,{"symbol":5,"time":691,"open":692,"high":471,"low":491,"close":693},"2026-02-09",39.12,40.11,{"symbol":5,"time":695,"open":281,"high":696,"low":697,"close":698},"2026-02-06",40.57,38.01,39.68,{"symbol":5,"time":700,"open":688,"high":701,"low":702,"close":703},"2026-02-05",40.15,35.3,36.1,{"symbol":5,"time":705,"open":706,"high":707,"low":535,"close":708},"2026-02-04",42.64,42.89,41.57,{"symbol":5,"time":710,"open":450,"high":450,"low":711,"close":712},"2026-02-03",41.3,43.3,{"symbol":5,"time":714,"open":401,"high":715,"low":716,"close":320},"2026-02-02",45.01,43.98,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-01-30",46.97,47.97,46.37,47.49,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":728},"2026-01-29",49.7,49.8,47.12,47.6,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-01-28",50.99,51.31,50.34,50.51,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-01-27",49.99,50.7,49.41,50.63,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-01-26",49.69,50.35,49.32,49.65,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":738},"2026-01-23",50.81,51.71,50.14,{"symbol":5,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-01-22",50.76,50.98,50.12,50.67,{"symbol":5,"time":759,"open":754,"high":760,"low":761,"close":762},"2026-01-21",51.34,49.4,51.11,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":754},"2026-01-20",51.54,51.78,50.55,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-01-16",54.3,54.37,53.43,54.24,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-01-15",54.91,55.05,53.93,54,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-01-14",54.26,55.6,54.08,55.44,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-01-13",52.39,53.66,52.22,53.57,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-01-12",51.14,52.38,51.07,51.87,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-01-09",51.35,52.18,50.89,51.16,{"symbol":5,"time":805,"open":754,"high":806,"low":807,"close":808},"2026-01-08",51.84,50.56,51.52,{"symbol":5,"time":810,"open":811,"high":812,"low":813,"close":765},"2026-01-07",51.86,52.23,51.37,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-01-06",53.54,53.55,51.72,52.45,{"symbol":5,"time":821,"open":822,"high":823,"low":795,"close":824},"2026-01-05",52.61,53.82,53.46,{"symbol":5,"time":826,"open":827,"high":828,"low":751,"close":829},"2026-01-02",50.38,51.66,50.94,{"symbol":5,"time":831,"open":832,"high":832,"low":761,"close":746},"2025-12-31",50.43,{"symbol":5,"time":834,"open":835,"high":836,"low":837,"close":838},"2025-12-30",49.95,50.73,49.78,49.83,{"symbol":5,"time":840,"open":841,"high":737,"low":842,"close":843},"2025-12-29",49.63,49.31,49.38,{"symbol":5,"time":845,"open":846,"high":847,"low":848,"close":849},"2025-12-26",50.45,50.5,49.07,49.61,{"symbol":5,"time":851,"open":852,"high":725,"low":853,"close":852},"2025-12-24",49.46,48.96,{"symbol":5,"time":855,"open":856,"high":857,"low":848,"close":746},"2025-12-23",49.68,50.09,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":857},"2025-12-22",51.01,51.29,49.82,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2025-12-19",49.92,50.71,49.22,49.91,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2025-12-18",50.2,50.69,47.87,47.96,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2025-12-17",49.77,51.27,48.36,48.71,{"symbol":5,"time":882,"open":842,"high":883,"low":884,"close":885},"2025-12-16",50.02,49.23,49.71,{"symbol":5,"time":887,"open":888,"high":889,"low":890,"close":891},"2025-12-15",50.72,51,48.28,48.66,{"symbol":5,"time":893,"open":894,"high":895,"low":754,"close":896},"2025-12-12",52.31,52.62,51.2,{"symbol":5,"time":898,"open":803,"high":899,"low":900,"close":901},"2025-12-11",52.12,50.65,52.1,{"symbol":5,"time":903,"open":904,"high":789,"low":905,"close":906},"2025-12-10",52.19,51.96,52.49,{"symbol":5,"time":908,"open":909,"high":910,"low":911,"close":912},"2025-12-09",51.23,53.72,51.06,52.85,{"symbol":5,"time":914,"open":806,"high":915,"low":916,"close":808},"2025-12-08",52.06,50.83,{"symbol":5,"time":918,"open":800,"high":919,"low":920,"close":872},"2025-12-05",51.94,50.04,{"symbol":5,"time":922,"open":923,"high":924,"low":925,"close":926},"2025-12-04",52.67,52.93,51.58,52.51,{"symbol":5,"time":928,"open":929,"high":930,"low":931,"close":932},"2025-12-03",52.55,53.18,52.08,52.74,{"symbol":5,"time":934,"open":935,"high":788,"low":936,"close":937},"2025-12-02",50.33,50.15,51.67,{"symbol":5,"time":939,"open":940,"high":941,"low":942,"close":943},"2025-12-01",48.94,49.21,47.55,48.5,{"symbol":5,"time":945,"open":946,"high":912,"low":909,"close":947},"2025-11-28",52.8,51.55,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2025-11-26",49.52,51.33,49.17,51.03,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2025-11-25",49.48,50,48.84,49.56,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2025-11-24",48.73,50.66,48.33,50.57,{"symbol":5,"time":967,"open":722,"high":968,"low":969,"close":720},"2025-11-21",48.57,46.68,{"symbol":5,"time":971,"open":811,"high":972,"low":973,"close":853},"2025-11-20",51.97,48.74,{"symbol":5,"time":975,"open":750,"high":976,"low":871,"close":836},"2025-11-19",52.44,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2025-11-18",52.03,53.25,51.6,52.66,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":901},"2025-11-17",53.39,54.45,51.7,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-11-14",54.09,55.29,53.38,53.48,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-11-13",58.12,58.7,55.48,55.59,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-11-12",59.47,59.56,57.17,57.59,{"symbol":5,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-11-11",59.33,59.41,58.25,58.35,{"symbol":5,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-11-10",60.3,60.36,59.4,60.19,{"symbol":5,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-11-07",56.88,58.96,56.39,58.88,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-11-06",58.4,58.41,56.9,57.26,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-11-05",58.26,59.39,57.96,58.92,{"symbol":5,"time":1037,"open":1023,"high":1038,"low":1039,"close":1040},"2025-11-04",59.49,56.49,57.18,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-11-03",61.01,61.39,59.75,60.53,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-10-31",62.35,63.03,61.62,62.3,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-10-30",61.53,61.59,60.28,60.4,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-10-29",64.49,64.51,62,62.75,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1061},"2025-10-28",65.35,65.97,64.41,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1075},"2025-10-27",65.38,65.76,65,65.28,{"symbol":5,"time":1077,"open":1078,"high":1079,"low":1052,"close":1080},"2025-10-24",63.17,63.26,62.83,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-10-23",61.96,63.24,61.71,62.56,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-10-22",61.42,61.98,60.96,61.21,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1089,"close":1097},"2025-10-21",61.73,64.8,63.49,{"symbol":5,"time":1099,"open":1100,"high":1101,"low":1102,"close":1103},"2025-10-20",62.88,63.44,62.36,62.93,{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1108,"close":1109},"2025-10-17",59.89,61.03,59.31,60.47,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1043,"close":1114},"2025-10-16",63.1,63.3,61.43,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1078},"2025-10-15",63.29,63.77,62.49,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-10-14",62.91,64.53,62.37,63.91,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-10-13",64.96,65.88,64.62,65.81,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1136,"close":1137},"2025-10-10",69.32,69.66,65.8,66.2,{"symbol":5,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-10-09",70.15,70.16,67.95,68.74,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-10-08",69.58,70.59,69.12,70.06,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-10-07",70.97,71,68.53,69.13,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-10-06",71.01,71.82,70.71,71.29,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-10-03",68.61,70.53,68.22,69.81,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1173},"2025-10-02",67.76,68.84,67.37,68.77,{"symbol":5,"time":1175,"open":1176,"high":1177,"low":1178,"close":1179},"2025-10-01",66.3,67.23,66.15,66.74,{"symbol":5,"time":1181,"open":1182,"high":1183,"low":1184,"close":1074},"2025-09-30",64.4,65.11,64.1,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-09-29",63.72,65.04,63.65,64.97,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-09-26",62.01,62.65,61.67,61.94,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-09-25",63.38,63.43,61.58,62.1,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-09-24",64.2,64.78,64.07,64.42,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-09-23",64.16,64.39,63.33,63.41,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1189},"2025-09-22",64.18,64.46,63.58,{"symbol":5,"time":1221,"open":1222,"high":1137,"low":1223,"close":1224},"2025-09-19",66.01,65.34,65.37,{"symbol":5,"time":1226,"open":1227,"high":1228,"low":1229,"close":1230},"2025-09-18",66.73,67.04,66.48,66.75,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1236},"2025-09-17",66.03,66.19,65.1,65.67,{"symbol":5,"time":1238,"open":1239,"high":1240,"low":1241,"close":1242},"2025-09-16",65.57,66.47,65.14,66.37,{"symbol":5,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-09-15",65.36,65.66,64.93,65.5,{"symbol":5,"time":1250,"open":1251,"high":1252,"low":1253,"close":1254},"2025-09-12",65.32,66.45,65.22,66.38,{"symbol":5,"time":1256,"open":1257,"high":1258,"low":1259,"close":1260},"2025-09-11",64.63,65.21,64.58,65.03,{"symbol":5,"time":1262,"open":1263,"high":1260,"low":1264,"close":1123},"2025-09-10",64.6,64.27,{"symbol":5,"time":1266,"open":1184,"high":1267,"low":1268,"close":1269},"2025-09-09",64.19,62.87,63.22,{"symbol":5,"time":1271,"open":1272,"high":1267,"low":1273,"close":1274},"2025-09-08",63.76,63.53,63.7,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-09-05",64.12,64.35,62.55,63.42,{"symbol":5,"time":1282,"open":1103,"high":1283,"low":1284,"close":1049},"2025-09-04",63.01,62.06,{"symbol":5,"time":1286,"open":1079,"high":1287,"low":1288,"close":1118},"2025-09-03",64,63.14,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1196,"close":1293},"2025-09-02",62.14,63.54,62.97,{"symbol":5,"time":1295,"open":1296,"high":1080,"low":1297,"close":1298},"2025-08-29",62.78,61.31,61.44,{"symbol":5,"time":1300,"open":1301,"high":1302,"low":1303,"close":1219},"2025-08-28",64.22,64.38,63.56,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1189},"2025-08-27",63.25,64.02,63.04,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1112},"2025-08-26",62.41,63.18,62.11,{"symbol":5,"time":1315,"open":1316,"high":1205,"low":1317,"close":1100},"2025-08-25",63.45,62.76,{"symbol":5,"time":1319,"open":1320,"high":1321,"low":1303,"close":1322},"2025-08-22",63.8,66.76,66.25,{"symbol":5,"time":1324,"open":1278,"high":1325,"low":1292,"close":1326},"2025-08-21",64.77,63.69,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-08-20",64.37,64.99,63.74,64.9,{"symbol":5,"time":1334,"open":1335,"high":1131,"low":1336,"close":1267},"2025-08-19",65.74,63.9,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-08-18",65.72,66.35,65.18,66.05,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-08-15",67.31,67.36,66.34,66.44,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-08-14",67.21,67.88,66.55,67.03,{"symbol":5,"time":1356,"open":1357,"high":1358,"low":1166,"close":1359},"2025-08-13",68.55,69.89,69.84,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1346,"close":1142},"2025-08-12",67.73,68.3,{"symbol":5,"time":1365,"open":1352,"high":1366,"low":1172,"close":1367},"2025-08-11",68.65,67.64,{"symbol":5,"time":1369,"open":1254,"high":1370,"low":1371,"close":1372},"2025-08-08",66.72,65.82,66.13,{"symbol":5,"time":1374,"open":1234,"high":1375,"low":1335,"close":1376},"2025-08-07",66.89,66.83,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-08-06",64.71,65.78,64.48,65.51,{"symbol":5,"time":1384,"open":1385,"high":1386,"low":1387,"close":1388},"2025-08-05",64.86,65.12,63.93,64.55,{"symbol":5,"time":1390,"open":1391,"high":1335,"low":1392,"close":1393},"2025-08-04",64.79,64.73,65.2,{"symbol":5,"time":1395,"open":1396,"high":1335,"low":1397,"close":1301},"2025-08-01",65.65,64.14,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-07-31",67.12,67.58,66.29,66.32,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1339,"close":1242},"2025-07-30",66.78,67.53,{"symbol":5,"time":1409,"open":1410,"high":1411,"low":1242,"close":1412},"2025-07-29",67.61,67.67,66.71,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-07-28",67.41,67.74,66.7,67.1,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1067,"close":1423},"2025-07-25",66.09,66.57,66.36,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-07-24",67.5,67.98,66.97,67.66,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-07-23",67.11,67.51,66.66,67.29,{"symbol":5,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-07-22",67.77,68.39,66.79,67.82,{"symbol":5,"time":1443,"open":1351,"high":1444,"low":1445,"close":1446},"2025-07-21",67.81,66.23,66.33,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1353,"close":1451},"2025-07-18",67.54,67.84,66.68,{"symbol":5,"time":1453,"open":1228,"high":1166,"low":1454,"close":1455},"2025-07-17",66.82,67.65,{"symbol":5,"time":1457,"open":1458,"high":1459,"low":1460,"close":1461},"2025-07-16",67.55,68.24,67.14,67.83,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-07-15",66.93,67.4,65.77,66.16,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1416,"close":1472},"2025-07-14",69.17,69.46,68.18,{"symbol":5,"time":1474,"open":1475,"high":1476,"low":1402,"close":1351},"2025-07-11",66.88,67.24,{"symbol":5,"time":1478,"open":1288,"high":1479,"low":1480,"close":1481},"2025-07-10",64.81,62.8,64.5,{"symbol":5,"time":1483,"open":1484,"high":1272,"low":1485,"close":1219},"2025-07-09",62.29,61.63,{"symbol":5,"time":1487,"open":1488,"high":1313,"low":1489,"close":1490},"2025-07-08",61.9,61.4,61.82,{"symbol":5,"time":1492,"open":1485,"high":1493,"low":1494,"close":1489},"2025-07-07",61.78,61.04,{"symbol":5,"time":1496,"open":1497,"high":1498,"low":1193,"close":1499},"2025-07-03",62.21,62.94,62.19,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1043,"close":1504},"2025-07-02",61.12,62.47,62.42,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-07-01",60.58,60.93,59.83,59.84,{"symbol":5,"time":1512,"open":1513,"high":1297,"low":1514,"close":1092},"2025-06-30",61.27,60.62,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1109,"close":1519},"2025-06-27",60.69,61.25,60.72,{"symbol":5,"time":1521,"open":1508,"high":1522,"low":1523,"close":1524},"2025-06-26",61.28,60.57,61.14,{"symbol":5,"time":1526,"open":1527,"high":1055,"low":1528,"close":1522},"2025-06-25",61.33,60.71,{"symbol":5,"time":1530,"open":1531,"high":1109,"low":1003,"close":1532},"2025-06-24",59.77,60.06,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-06-23",57.48,58.76,56.63,58.67,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1543,"close":1538},"2025-06-20",60.27,60.33,58.15,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-06-18",59.06,59.9,58.82,58.97,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-06-17",60.02,60.13,58.69,59.5,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-06-16",60.6,61.95,60.51,61.8,{"symbol":5,"time":1563,"open":1564,"high":1014,"low":1565,"close":1566},"2025-06-13",59.62,59.17,59.74,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1569},"2025-06-12",60.7,61.65,60.52,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-06-11",62.4,62.79,61.6,61.84,{"symbol":5,"time":1579,"open":1102,"high":1317,"low":1580,"close":1484},"2025-06-10",61.55,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1586},"2025-06-09",61.13,61.86,60.78,61.77,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-06-06",59.09,59.97,59.05,59.26,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-06-05",60.15,60.16,57.7,57.87,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-06-04",59.66,60,59.16,59.64,{"symbol":5,"time":1606,"open":1607,"high":1585,"low":1608,"close":1058},"2025-06-03",59.98,59.71,{"symbol":5,"time":1610,"open":1611,"high":1003,"low":1023,"close":1612},"2025-06-02",59.07,59.36,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-05-30",60.04,60.26,58.86,59.46,{"symbol":5,"time":1620,"open":1201,"high":1621,"low":1547,"close":1622},"2025-05-29",61.61,59.99,{"symbol":5,"time":1624,"open":1577,"high":1625,"low":1626,"close":1627},"2025-05-28",62.03,60.76,60.79,{"symbol":5,"time":1629,"open":1630,"high":1308,"low":1631,"close":1632},"2025-05-27",62.84,61.83,62.5,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1114,"close":1631},"2025-05-23",61.81,62.61,{"symbol":5,"time":1638,"open":1639,"high":1274,"low":1640,"close":1641},"2025-05-22",63.35,62.81,63.23,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1542,"close":1646},"2025-05-21",60.54,62.53,61.79,{"symbol":5,"time":1648,"open":1038,"high":1649,"low":1650,"close":1651},"2025-05-20",61.05,59.2,60.91,{"symbol":5,"time":1653,"open":1654,"high":1532,"low":1655,"close":1622},"2025-05-19",58.29,58.21,{"symbol":5,"time":1657,"open":1023,"high":1555,"low":1658,"close":1650},"2025-05-16",58.77,{"symbol":5,"time":1660,"open":1661,"high":1592,"low":1662,"close":1538},"2025-05-15",58.28,57.62,{"symbol":5,"time":1664,"open":1665,"high":1666,"low":1667,"close":1668},"2025-05-14",59.18,59.35,58.32,58.74,{"symbol":5,"time":1670,"open":1671,"high":1045,"low":1672,"close":1564},"2025-05-13",58.98,58.46,{"symbol":5,"time":1674,"open":1665,"high":1675,"low":1676,"close":1677},"2025-05-12",59.48,57.23,57.88,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-05-09",58.56,59.01,58.16,58.66,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1662},"2025-05-08",56.54,57.84,56.31,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":986,"close":1693},"2025-05-07",54.99,55.46,54.68,{"symbol":5,"time":1695,"open":980,"high":1696,"low":1697,"close":1698},"2025-05-06",54.11,53.02,53.97,{"symbol":5,"time":1700,"open":1701,"high":1698,"low":930,"close":1702},"2025-05-05",53.52,53.63,{"symbol":5,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-05-02",55.16,55.74,54.97,55.19,{"symbol":5,"time":1710,"open":1691,"high":1711,"low":1712,"close":1713},"2025-05-01",55.51,54.52,54.95,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-04-30",53.75,53.77,52.76,53.51,{"symbol":5,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-04-29",53.95,54.32,53.76,54.22,{"symbol":5,"time":1727,"open":990,"high":1728,"low":1729,"close":1730},"2025-04-28",54.17,53.12,53.88,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":993,"close":1735},"2025-04-25",53.62,54.58,54.27,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-04-24",52.75,53.31,52.65,53.26,{"symbol":5,"time":1743,"open":824,"high":1744,"low":1745,"close":1746},"2025-04-23",53.84,52.27,53.2,{"symbol":5,"time":1748,"open":889,"high":1745,"low":1749,"close":931},"2025-04-22",50.88,{"symbol":5,"time":1751,"open":841,"high":1752,"low":1753,"close":1754},"2025-04-21",50.42,49.1,49.72,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-04-17",48.15,48.65,47.62,48.26,{"symbol":5,"time":1762,"open":1763,"high":1764,"low":1765,"close":874},"2025-04-16",47.59,48.64,47.36,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-04-15",48.8,49.19,47.68,47.74,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":942,"close":890},"2025-04-14",48.29,48.81,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":389,"close":1780},"2025-04-11",46.63,47.89,47.67,{"symbol":5,"time":1782,"open":384,"high":1783,"low":1784,"close":1785},"2025-04-10",46.49,44.51,45.17,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":339,"close":1790},"2025-04-09",43.58,47.19,46.83,{"symbol":5,"time":1792,"open":1793,"high":1794,"low":1795,"close":411},"2025-04-08",45.54,45.65,43.26,{"symbol":5,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-04-07",43.68,46.16,42.98,44.27,{"symbol":5,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-04-04",46.94,48.11,46.43,47.71,{"symbol":5,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-04-03",46.59,47.04,46.11,46.57,{"symbol":5,"time":1815,"open":1816,"high":1754,"low":1817,"close":739},"2025-04-02",48.13,48.04,{"symbol":5,"time":1819,"open":1820,"high":1758,"low":1821,"close":1822},"2025-04-01",47.53,46.84,48.3,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-03-31",46.88,47.69,46.34,46.81,{"symbol":5,"time":1830,"open":1831,"high":1764,"low":1832,"close":1833},"2025-03-28",48.47,47.43,47.56,{"symbol":5,"time":1835,"open":1836,"high":1837,"low":1768,"close":1838},"2025-03-27",49.08,49.81,49.44,{"symbol":5,"time":1840,"open":1841,"high":883,"low":1842,"close":1843},"2025-03-26",49.75,48.77,49.18,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":751},"2025-03-25",49.86,50.25,49.5,{"symbol":5,"time":1850,"open":1851,"high":847,"low":1852,"close":1853},"2025-03-24",49.64,49.59,50.18,{"symbol":5,"time":1855,"open":1833,"high":1856,"low":1857,"close":1858},"2025-03-21",47.99,47.25,47.7,{"symbol":5,"time":1860,"open":1861,"high":884,"low":722,"close":1862},"2025-03-20",48.39,47.85,{"symbol":5,"time":1864,"open":1771,"high":940,"low":1865,"close":1866},"2025-03-19",47.54,48.61,{"symbol":5,"time":1868,"open":1790,"high":1869,"low":1870,"close":1828},"2025-03-18",46.92,46.09,{"symbol":5,"time":1872,"open":1873,"high":1874,"low":1875,"close":1876},"2025-03-17",47.16,48.24,46.87,48.06,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1882},"2025-03-14",47.39,48.56,46.99,48.14,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1888},"2025-03-13",47.13,47.28,45.38,45.52,{"symbol":5,"time":1890,"open":1891,"high":1892,"low":363,"close":1893},"2025-03-12",47.38,47.65,47.15,{"symbol":5,"time":1895,"open":1896,"high":942,"low":1897,"close":1898},"2025-03-11",46.3,44.89,47.24,{"symbol":5,"time":1900,"open":1881,"high":727,"low":1901,"close":1902},"2025-03-10",43.95,44.91,{"symbol":5,"time":1904,"open":757,"high":1905,"low":1906,"close":1907},"2025-03-07",51.82,49.13,49.43,{"symbol":5,"time":1909,"open":803,"high":1910,"low":1911,"close":1912},"2025-03-06",52.02,49.88,50.64,{"symbol":5,"time":1914,"open":860,"high":1915,"low":1916,"close":1917},"2025-03-05",51.5,49.76,51.44,{"symbol":5,"time":1919,"open":1920,"high":807,"low":391,"close":1921},"2025-03-04",47.03,49.39,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":879,"close":1926},"2025-03-03",52.97,53.04,48.9,{"symbol":5,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-02-28",46.54,48.44,46.06,47.9,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-02-27",49.01,49.09,46.9,47.35,{"symbol":5,"time":1940,"open":880,"high":1941,"low":1942,"close":874},"2025-02-26",50.23,46.69,{"symbol":5,"time":1944,"open":963,"high":963,"low":1945,"close":1946},"2025-02-25",48.67,50.03,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-02-24",54.23,54.47,53.19,53.41,{"symbol":5,"time":1954,"open":1022,"high":1955,"low":1956,"close":1957},"2025-02-21",56.55,53.79,53.92,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1962,"close":1963},"2025-02-20",55.63,56.2,55.01,56.04,{"symbol":5,"time":1965,"open":1966,"high":1967,"low":1725,"close":1968},"2025-02-19",54.83,55,54.65,{"symbol":5,"time":1970,"open":1971,"high":1691,"low":1972,"close":1719},"2025-02-18",54.9,53.03,{"symbol":5,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-02-14",54.94,56.36,54.75,55.33,{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-02-13",54.57,54.88,54.12,54.74,{"symbol":5,"time":1986,"open":1987,"high":1988,"low":1989,"close":1705},"2025-02-12",53.83,55.56,53.7,{"symbol":5,"time":1991,"open":1992,"high":1993,"low":1994,"close":1696},"2025-02-11",55.11,55.36,53.87,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-02-10",55.61,55.77,55.08,55.38,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":1950},"2025-02-07",56.74,57.05,54.36,{"symbol":5,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-02-06",55.93,56.32,54.41,55.12,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":1978},"2025-02-05",56.21,56.47,54.87,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-02-04",56.51,57.43,55.73,56.13,{"symbol":5,"time":2024,"open":1698,"high":2025,"low":2026,"close":2027},"2025-02-03",58.14,53.69,57.58,{"symbol":5,"time":2029,"open":2030,"high":1058,"low":2031,"close":2032},"2025-01-31",59.61,57.65,57.71,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-01-30",59.73,60.67,59.6,59.72,{"symbol":5,"time":2040,"open":996,"high":2041,"low":2042,"close":2043},"2025-01-29",59.67,57.66,59.34,{"symbol":5,"time":2045,"open":2046,"high":1546,"low":2047,"close":2027},"2025-01-28",58.34,57.55,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-01-27",57.32,58.2,56.15,57.67,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":1003,"close":2058},"2025-01-24",59.92,61.06,59.7,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":1682,"close":2063},"2025-01-23",58.23,60.82,58.79,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":1536,"close":2068},"2025-01-22",59.55,59.86,59.38,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":1027,"close":2073},"2025-01-21",59.87,61.08,60.42,{"symbol":5,"time":2075,"open":2076,"high":2077,"low":1032,"close":1564},"2025-01-17",58.52,60.41,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-01-16",56.53,57.29,55.3,57.09,{"symbol":5,"time":2085,"open":2086,"high":2087,"low":1698,"close":2088},"2025-01-15",56.14,57.35,56.64,{"symbol":5,"time":2090,"open":2091,"high":1978,"low":2092,"close":1966},"2025-01-14",55.04,54.18,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":872,"close":2097},"2025-01-13",51.65,53.33,53.22,{"symbol":5,"time":2099,"open":1989,"high":2100,"low":788,"close":1744},"2025-01-10",54.55,{"symbol":5,"time":2102,"open":1735,"high":2103,"low":926,"close":2104},"2025-01-08",54.61,53.34,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":1734,"close":2109},"2025-01-07",57.31,57.38,54.79,{"symbol":5,"time":2111,"open":2112,"high":1672,"low":2113,"close":2114},"2025-01-06",56.37,56.24,58.17,{"symbol":5,"time":2116,"open":2117,"high":2118,"low":1707,"close":2119},"2025-01-03",55.23,56.41,55.96,{"symbol":5,"time":2121,"open":1971,"high":2021,"low":2122,"close":2123},"2025-01-02",54.59,55.37,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2024-12-31",54.48,54.73,52.9,53.05,{"symbol":5,"time":2131,"open":946,"high":2132,"low":2133,"close":817},"2024-12-30",53.94,51.77,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2024-12-27",54.78,54.82,52.96,53.68,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":2144,"close":770},"2024-12-26",54.42,54.96,54.06,{"symbol":5,"time":2146,"open":2147,"high":2118,"low":1982,"close":2148},"2024-12-24",55.06,56.23,{"symbol":5,"time":2150,"open":1735,"high":2151,"low":2152,"close":2153},"2024-12-23",54.34,52.5,52.87,{"symbol":5,"time":2155,"open":784,"high":2156,"low":778,"close":2157},"2024-12-20",55.66,54.81,{"symbol":5,"time":2159,"open":2051,"high":2160,"low":2161,"close":2162},"2024-12-19",58.48,54.28,54.72,{"symbol":5,"time":2164,"open":1003,"high":2165,"low":2166,"close":1040},"2024-12-18",59.79,56.82,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":1595,"close":2171},"2024-12-17",61.37,61.75,60.73,{"symbol":5,"time":2173,"open":2174,"high":2175,"low":2068,"close":2176},"2024-12-16",59.43,61.47,60.22,{"symbol":5,"time":2178,"open":2179,"high":2180,"low":2181,"close":2182},"2024-12-13",57.2,58.09,56.73,57.91,{"symbol":5,"time":2184,"open":2185,"high":2186,"low":2015,"close":2187},"2024-12-12",57.77,58.45,56.92,{"symbol":5,"time":2189,"open":2190,"high":2191,"low":1963,"close":2192},"2024-12-11",56.19,57.98,57.72,{"symbol":5,"time":2194,"open":2195,"high":2196,"low":1733,"close":1971},"2024-12-10",55.8,56,{"symbol":5,"time":2198,"open":2118,"high":2199,"low":2200,"close":2127},"2024-12-09",57.25,54.64,{"symbol":5,"time":2202,"open":2203,"high":1655,"low":2204,"close":2205},"2024-12-06",56.6,56.18,57.8,{"symbol":5,"time":2207,"open":2208,"high":1603,"low":2209,"close":2210},"2024-12-05",58.6,55.7,56.4,{"symbol":5,"time":2212,"open":2103,"high":2213,"low":2214,"close":2215},"2024-12-04",56.61,53.9,56.42,{"symbol":5,"time":2217,"open":1733,"high":1975,"low":2218,"close":2219},"2024-12-03",53.28,54.46,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":1716,"close":2126},"2024-12-02",54.66,55.55,{"symbol":5,"time":2225,"open":998,"high":1976,"low":2226,"close":2226},"2024-11-29",55.21,{"symbol":5,"time":2228,"open":1987,"high":2229,"low":789,"close":2230},"2024-11-27",55.49,55.03,{"symbol":5,"time":2232,"open":976,"high":779,"low":765,"close":987},"2024-11-26",{"symbol":5,"time":2234,"open":2235,"high":2229,"low":2236,"close":2237},"2024-11-25",55.41,53.67,54.02,{"symbol":5,"time":2239,"open":2240,"high":2241,"low":2242,"close":1039},"2024-11-22",55.64,56.86,55.31,{"symbol":5,"time":2244,"open":2235,"high":2019,"low":2010,"close":2245},"2024-11-21",55.9,{"symbol":5,"time":2247,"open":1730,"high":1728,"low":2248,"close":910},"2024-11-20",53.06,{"symbol":5,"time":2250,"open":2251,"high":789,"low":2252,"close":2253},"2024-11-19",52.16,51.91,52.7,{"symbol":5,"time":2255,"open":1915,"high":2256,"low":2257,"close":2258},"2024-11-18",52.81,51.04,52.13,{"symbol":5,"time":2260,"open":2261,"high":2262,"low":2263,"close":2258},"2024-11-15",50.84,52.17,49.93,{"symbol":5,"time":2265,"open":2266,"high":2267,"low":725,"close":2268},"2024-11-14",51.99,52.3,49.73,{"symbol":5,"time":2270,"open":2271,"high":1741,"low":2272,"close":2257},"2024-11-13",51.24,50.86,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2024-11-12",49.02,51.26,48.52,51.05,{"symbol":5,"time":2280,"open":2281,"high":2282,"low":349,"close":2283},"2024-11-11",46.66,49.89,49.57,{"symbol":5,"time":2285,"open":2286,"high":2287,"low":406,"close":2288},"2024-11-08",43.44,44.09,43.69,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2024-11-07",42.71,43.84,42.47,43.6,{"symbol":5,"time":2296,"open":2297,"high":331,"low":2298,"close":321},"2024-11-06",42.32,41.86,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":603,"close":2303},"2024-11-05",39.43,40.13,39.51,{"symbol":5,"time":2305,"open":2306,"high":692,"low":2307,"close":2308},"2024-11-04",39.03,38.17,38.25,{"symbol":5,"time":2310,"open":2311,"high":535,"low":494,"close":2312},"2024-11-01",39.93,39.37,{"symbol":5,"time":2314,"open":2315,"high":292,"low":2316,"close":625},"2024-10-31",40.98,39.73,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":284,"close":2319},"2024-10-30",40.88,41.28,{"symbol":5,"time":2322,"open":2323,"high":2324,"low":2325,"close":290},"2024-10-29",40.56,41.96,40.36,{"symbol":5,"time":2327,"open":2328,"high":2329,"low":2330,"close":2331},"2024-10-28",39.25,39.84,38.95,39.67,{"symbol":5,"time":2333,"open":634,"high":626,"low":650,"close":697},"2024-10-25",{"symbol":5,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2024-10-24",38.47,38.92,38.3,38.87,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-10-23",37.86,38.08,37.09,37.81,{"symbol":5,"time":2347,"open":2348,"high":520,"low":675,"close":2349},"2024-10-22",38.18,38.41,{"symbol":5,"time":2351,"open":511,"high":2352,"low":274,"close":2353},"2024-10-21",38.67,38.57,{"symbol":5,"time":2355,"open":655,"high":2312,"low":684,"close":2356},"2024-10-18",39.07,{"symbol":5,"time":2358,"open":673,"high":2359,"low":2360,"close":281},"2024-10-17",38.54,37.94,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":504,"close":2365},"2024-10-16",38.66,38.93,38.58,{"symbol":5,"time":2367,"open":641,"high":665,"low":680,"close":2307},"2024-10-15",{"symbol":5,"time":2369,"open":2370,"high":514,"low":2371,"close":280},"2024-10-14",36.87,36.82,{"symbol":5,"time":2373,"open":2374,"high":58,"low":2374,"close":35},"2024-10-11",34.94,{"symbol":5,"time":2376,"open":169,"high":169,"low":2377,"close":2378},"2024-10-10",33.47,33.95,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":171},"2024-10-09",35.21,35.5,34.56,{"symbol":5,"time":2385,"open":147,"high":63,"low":264,"close":2386},"2024-10-08",35.4,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-10-07",35.91,36.73,35.69,36.06,{"symbol":5,"time":2394,"open":216,"high":647,"low":2395,"close":2396},"2024-10-04",34.58,35.52,{"symbol":5,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-10-03",34.4,34.75,34.06,34.72,{"symbol":5,"time":2404,"open":2405,"high":2406,"low":266,"close":2407},"2024-10-02",34.63,35.51,34.24,{"symbol":5,"time":2409,"open":2410,"high":703,"low":2411,"close":2412},"2024-10-01",36.07,34.69,35.13,{"symbol":5,"time":2414,"open":223,"high":53,"low":2415,"close":2416},"2024-09-30",35.86,36.13,{"symbol":5,"time":2418,"open":2419,"high":2360,"low":123,"close":659},"2024-09-27",37.42,{"symbol":5,"time":2421,"open":153,"high":641,"low":46,"close":2422},"2024-09-26",36.84,{"symbol":5,"time":2424,"open":58,"high":2425,"low":261,"close":2426},"2024-09-25",36.45,35.97,{"symbol":5,"time":2428,"open":61,"high":2429,"low":2391,"close":138},"2024-09-24",36.69,{"symbol":5,"time":2431,"open":2392,"high":33,"low":29,"close":243},"2024-09-23",{"symbol":5,"time":2433,"open":2434,"high":247,"low":2396,"close":28},"2024-09-20",35.85,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":242,"close":2439},"2024-09-19",36.03,36.4,36.01,{"symbol":5,"time":2441,"open":2442,"high":2443,"low":2444,"close":2445},"2024-09-18",34.08,34.93,33.66,34.15,{"symbol":5,"time":2447,"open":2448,"high":208,"low":205,"close":2449},"2024-09-17",33.76,34.1,{"symbol":5,"time":2451,"open":2452,"high":194,"low":2453,"close":2454},"2024-09-16",33.31,32.69,32.98,{"symbol":5,"time":2456,"open":188,"high":2457,"low":2458,"close":2459},"2024-09-13",34.23,32.8,34.04,{"symbol":5,"time":2461,"open":2462,"high":2463,"low":2464,"close":198},"2024-09-12",32.87,33.35,32.61,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2458},"2024-09-11",32.33,33.01,31.58,{"symbol":5,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-09-10",32.41,33.06,32.15,33,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-09-09",31.52,32.58,31.17,32.51,{"symbol":5,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-09-06",32.29,32.38,30.24,30.41,{"symbol":5,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-09-05",32.23,32.6,31.71,31.85,{"symbol":5,"time":2495,"open":2496,"high":2452,"low":2497,"close":2498},"2024-09-04",32.1,31.92,33.04,{"symbol":5,"time":2500,"open":2501,"high":2502,"low":2503,"close":2454},"2024-09-03",33.64,33.65,32.7,{"symbol":5,"time":2505,"open":192,"high":2506,"low":204,"close":2507},"2024-08-30",34.07,33.37,{"symbol":5,"time":2509,"open":2510,"high":251,"low":205,"close":2511},"2024-08-29",34.3,33.69,{"symbol":5,"time":2513,"open":2449,"high":2514,"low":2515,"close":205},"2024-08-28",34.2,32.93,{"symbol":5,"time":2517,"open":2518,"high":252,"low":159,"close":2519},"2024-08-27",35.56,35.38,{"symbol":5,"time":2521,"open":50,"high":223,"low":2522,"close":2523},"2024-08-26",35.92,36.09,{"symbol":5,"time":2525,"open":161,"high":96,"low":2526,"close":68},"2024-08-23",34.64,{"symbol":5,"time":2528,"open":203,"high":2529,"low":2407,"close":2530},"2024-08-22",34.74,34.35,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2412},"2024-08-21",33.88,35.15,33.53,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2463,"close":2540},"2024-08-20",34.52,34.77,33.92,{"symbol":5,"time":2542,"open":2377,"high":2543,"low":2544,"close":2545},"2024-08-19",33.8,33.1,33.62,{"symbol":5,"time":2547,"open":2548,"high":266,"low":2549,"close":2550},"2024-08-16",33.36,32.85,34.03,{"symbol":5,"time":2552,"open":2553,"high":2554,"low":2484,"close":2555},"2024-08-15",33.72,34.12,32.5,{"symbol":5,"time":2557,"open":2526,"high":2529,"low":2558,"close":2559},"2024-08-14",33.43,33.56,{"symbol":5,"time":2561,"open":2562,"high":2412,"low":2563,"close":2526},"2024-08-13",33.57,33.54,{"symbol":5,"time":2565,"open":2566,"high":202,"low":2567,"close":2501},"2024-08-12",33.93,32.95,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2566,"close":202},"2024-08-09",34.41,34.84,{"symbol":5,"time":2573,"open":2574,"high":266,"low":2575,"close":2533},"2024-08-08",32.91,32.3,{"symbol":5,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-08-07",32.65,32.79,31.12,31.19,{"symbol":5,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-08-06",31.43,32.54,31,32.34,{"symbol":5,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-08-05",28.35,31.66,28.23,30.48,{"symbol":5,"time":2595,"open":2596,"high":2597,"low":67,"close":2598},"2024-08-02",36.93,37.32,35.61,{"symbol":5,"time":2600,"open":47,"high":2601,"low":2602,"close":2410},"2024-08-01",36.98,35.43,{"symbol":5,"time":2604,"open":2605,"high":2606,"low":275,"close":2607},"2024-07-31",37.87,38.09,37.18,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2597,"close":2612},"2024-07-30",37.98,38.14,37.55,{"symbol":5,"time":2614,"open":2316,"high":2615,"low":2616,"close":2617},"2024-07-29",39.75,37.83,38.34,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-07-26",38.46,38.89,38.13,38.79,{"symbol":5,"time":2625,"open":2626,"high":110,"low":2523,"close":2627},"2024-07-25",36.62,36.83,{"symbol":5,"time":2629,"open":654,"high":2630,"low":230,"close":2419},"2024-07-24",38.28,{"symbol":5,"time":2632,"open":2633,"high":2634,"low":2635,"close":113},"2024-07-23",37.95,38.4,37.27,{"symbol":5,"time":2637,"open":684,"high":2638,"low":2633,"close":2364},"2024-07-22",38.96,{"symbol":5,"time":2640,"open":107,"high":2641,"low":220,"close":2634},"2024-07-19",38.53,{"symbol":5,"time":2643,"open":275,"high":2644,"low":2437,"close":170},"2024-07-18",37.07,{"symbol":5,"time":2646,"open":2370,"high":666,"low":64,"close":2422},"2024-07-17",{"symbol":5,"time":2648,"open":100,"high":2649,"low":2426,"close":233},"2024-07-16",37.22,{"symbol":5,"time":2651,"open":2652,"high":62,"low":2598,"close":58},"2024-07-15",35.79,{"symbol":5,"time":2654,"open":2458,"high":210,"low":2655,"close":2549},"2024-07-12",32.77,{"symbol":5,"time":2657,"open":205,"high":2501,"low":2658,"close":2503},"2024-07-11",32.57,{"symbol":5,"time":2660,"open":2473,"high":2661,"low":2662,"close":2662},"2024-07-10",33.09,32.67,{"symbol":5,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-07-09",32.62,33.24,32.44,32.96,{"symbol":5,"time":2670,"open":2491,"high":2671,"low":2672,"close":2673},"2024-07-08",32.72,31.34,32.16,{"symbol":5,"time":2675,"open":2676,"high":2585,"low":2677,"close":2678},"2024-07-05",31.68,31.57,32.2,{"symbol":5,"time":2680,"open":2530,"high":202,"low":2681,"close":2682},"2024-07-03",34.11,34.44,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2534,"close":149},"2024-07-02",35.82,35.98,{"symbol":5,"time":2688,"open":2685,"high":2689,"low":127,"close":87},"2024-07-01",36.41,{"symbol":5,"time":2691,"open":2692,"high":162,"low":2449,"close":266},"2024-06-28",35.03,{"symbol":5,"time":2694,"open":253,"high":2518,"low":2374,"close":2695},"2024-06-27",34.98,{"symbol":5,"time":2697,"open":2692,"high":2698,"low":2383,"close":2699},"2024-06-26",35.33,34.71,{"symbol":5,"time":2701,"open":2702,"high":215,"low":2703,"close":702},"2024-06-25",34.89,34.73,{"symbol":5,"time":2705,"open":177,"high":209,"low":2706,"close":2707},"2024-06-24",33.58,33.77,{"symbol":5,"time":2709,"open":133,"high":2710,"low":2392,"close":144},"2024-06-21",36.68,{"symbol":5,"time":2712,"open":2649,"high":2713,"low":2390,"close":2714},"2024-06-20",37.31,37.04,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":96,"close":138},"2024-06-18",36.95,37.23,{"symbol":5,"time":2720,"open":659,"high":2617,"low":2721,"close":2610},"2024-06-17",37.02,{"symbol":5,"time":2723,"open":2724,"high":670,"low":2725,"close":666},"2024-06-14",38.36,37.03,{"symbol":5,"time":2727,"open":2728,"high":2729,"low":522,"close":2730},"2024-06-13",38.78,38.94,37.9,{"symbol":5,"time":2732,"open":2733,"high":286,"low":2338,"close":519},"2024-06-12",39.49,{"symbol":5,"time":2735,"open":685,"high":2359,"low":515,"close":2736},"2024-06-11",38.43,{"symbol":5,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-06-10",39.47,40.02,39.4,39.59,{"symbol":5,"time":2744,"open":2745,"high":2746,"low":2621,"close":2747},"2024-06-07",40.69,40.89,39.42,{"symbol":5,"time":2749,"open":2750,"high":2746,"low":473,"close":2751},"2024-06-06",40.58,40.16,{"symbol":5,"time":2753,"open":2750,"high":477,"low":693,"close":2754},"2024-06-05",40.67,{"symbol":5,"time":2756,"open":2742,"high":2757,"low":2739,"close":537},"2024-06-04",40.59,{"symbol":5,"time":2759,"open":625,"high":541,"low":279,"close":2760},"2024-06-03",39.44,{"symbol":5,"time":2762,"open":2763,"high":642,"low":2764,"close":520},"2024-05-31",39.17,37.92,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2623,"close":492},"2024-05-30",38.88,39.69,{"symbol":5,"time":2770,"open":2363,"high":2771,"low":504,"close":2772},"2024-05-29",38.74,38.32,{"symbol":5,"time":2774,"open":2775,"high":494,"low":2776,"close":2775},"2024-05-28",38.98,38.31,{"symbol":5,"time":2778,"open":2736,"high":2742,"low":673,"close":640},"2024-05-24",{"symbol":5,"time":2780,"open":2303,"high":529,"low":697,"close":2781},"2024-05-23",38.27,{"symbol":5,"time":2783,"open":552,"high":2784,"low":598,"close":594},"2024-05-22",40.33,{"symbol":5,"time":2786,"open":588,"high":2754,"low":2787,"close":2739},"2024-05-21",39.41,{"symbol":5,"time":2789,"open":2790,"high":548,"low":661,"close":2791},"2024-05-20",38.21,39.97,{"symbol":5,"time":2793,"open":236,"high":2359,"low":667,"close":2630},"2024-05-17",{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2371,"close":110},"2024-05-16",37.64,37.91,{"symbol":5,"time":2799,"open":79,"high":117,"low":101,"close":119},"2024-05-15",{"symbol":5,"time":2801,"open":2802,"high":2382,"low":2803,"close":2804},"2024-05-14",35.34,34.8,35.07,{"symbol":5,"time":2806,"open":269,"high":142,"low":2807,"close":87},"2024-05-13",35.65,{"symbol":5,"time":2809,"open":28,"high":87,"low":181,"close":2395},"2024-05-10",{"symbol":5,"time":2811,"open":2374,"high":2812,"low":203,"close":127},"2024-05-09",35.75,{"symbol":5,"time":2814,"open":2802,"high":2652,"low":2815,"close":2519},"2024-05-08",35.17,{"symbol":5,"time":2817,"open":133,"high":2429,"low":269,"close":2818},"2024-05-07",35.93,{"symbol":5,"time":2820,"open":227,"high":2821,"low":2822,"close":2439},"2024-05-06",36.61,35.74,{"symbol":5,"time":2824,"open":2825,"high":2382,"low":2826,"close":2386},"2024-05-03",34.9,34.86,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2543},"2024-05-02",33.45,33.97,33.16,{"symbol":5,"time":2833,"open":2834,"high":2835,"low":2678,"close":2836},"2024-05-01",32.82,33.83,32.39,{"symbol":5,"time":2838,"open":161,"high":2839,"low":2563,"close":2562},"2024-04-30",35.01,{"symbol":5,"time":2841,"open":252,"high":87,"low":209,"close":2842},"2024-04-29",35.87,{"symbol":5,"time":2844,"open":103,"high":106,"low":2392,"close":32},"2024-04-26",{"symbol":5,"time":2846,"open":35,"high":232,"low":2652,"close":2847},"2024-04-25",36.86,{"symbol":5,"time":2849,"open":629,"high":2616,"low":52,"close":2689},"2024-04-24",{"symbol":5,"time":2851,"open":635,"high":2776,"low":2852,"close":2730},"2024-04-23",37.69,{"symbol":5,"time":2854,"open":119,"high":2855,"low":2856,"close":117},"2024-04-22",38.15,37.45,{"symbol":5,"time":2858,"open":2717,"high":110,"low":227,"close":79},"2024-04-19",{"symbol":5,"time":2860,"open":127,"high":2821,"low":2861,"close":133},"2024-04-18",35.28,{"symbol":5,"time":2863,"open":215,"high":2522,"low":2864,"close":169},"2024-04-17",33.99,{"symbol":5,"time":2866,"open":243,"high":2416,"low":264,"close":2812},"2024-04-16",{"symbol":5,"time":2868,"open":2869,"high":2633,"low":246,"close":40},"2024-04-15",37.78,{"symbol":5,"time":2871,"open":540,"high":2872,"low":233,"close":2611},"2024-04-12",40.1,{"symbol":5,"time":2874,"open":471,"high":2875,"low":2876,"close":537},"2024-04-11",40.45,39.66,{"symbol":5,"time":2878,"open":2365,"high":540,"low":2620,"close":540},"2024-04-10",{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":551},"2024-04-09",40.29,40.5,38.9,{"symbol":5,"time":2885,"open":482,"high":2886,"low":2887,"close":2888},"2024-04-08",41.2,40.61,40.95,{"symbol":5,"time":2890,"open":673,"high":492,"low":237,"close":2349},"2024-04-05",{"symbol":5,"time":2892,"open":2349,"high":2893,"low":685,"close":2894},"2024-04-04",39.61,39.08,{"symbol":5,"time":2896,"open":521,"high":2897,"low":2898,"close":667},"2024-04-03",38.2,37.37,{"symbol":5,"time":2900,"open":2721,"high":236,"low":47,"close":111},"2024-04-02",{"symbol":5,"time":2902,"open":2903,"high":556,"low":2904,"close":2615},"2024-04-01",39.99,38.84,{"symbol":5,"time":2906,"open":2323,"high":2907,"low":2908,"close":588},"2024-03-28",40.96,40.22,{"symbol":5,"time":2910,"open":483,"high":2911,"low":2912,"close":600},"2024-03-27",40.97,39.01,{"symbol":5,"time":2914,"open":2875,"high":2915,"low":2916,"close":2917},"2024-03-26",40.51,39.54,39.63,{"symbol":5,"time":2919,"open":2897,"high":284,"low":2897,"close":2920},"2024-03-25",40.55,{"symbol":5,"time":2922,"open":2923,"high":2429,"low":165,"close":2689},"2024-03-22",36.6,{"symbol":5,"time":2925,"open":655,"high":655,"low":275,"close":110},"2024-03-21",{"symbol":5,"time":2927,"open":26,"high":2852,"low":256,"close":2612},"2024-03-20",{"symbol":5,"time":2929,"open":103,"high":641,"low":67,"close":82},"2024-03-19",{"symbol":5,"time":2931,"open":491,"high":600,"low":117,"close":2611},"2024-03-18",{"symbol":5,"time":2933,"open":599,"high":481,"low":2934,"close":497},"2024-03-15",38.44,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":2912,"close":2303},"2024-03-14",41.46,41.53,{"symbol":5,"time":2940,"open":457,"high":2941,"low":2942,"close":2943},"2024-03-13",41.99,40.93,41.95,{"symbol":5,"time":2945,"open":2320,"high":566,"low":499,"close":593},"2024-03-12",{"symbol":5,"time":2947,"open":609,"high":2948,"low":2949,"close":2950},"2024-03-11",41.65,40.74,41.12,{"symbol":5,"time":2952,"open":2729,"high":2953,"low":2954,"close":2955},"2024-03-08",40.2,37.77,39.55,{"symbol":5,"time":2957,"open":2958,"high":2729,"low":2343,"close":2959},"2024-03-07",38.5,38.63,{"symbol":5,"time":2961,"open":673,"high":606,"low":666,"close":685},"2024-03-06",{"symbol":5,"time":2963,"open":2352,"high":2768,"low":2550,"close":160},"2024-03-05",{"symbol":5,"time":2965,"open":2419,"high":2621,"low":118,"close":2966},"2024-03-04",38.65,{"symbol":5,"time":2968,"open":2807,"high":2969,"low":2443,"close":63},"2024-03-01",36.17,{"symbol":5,"time":2971,"open":133,"high":260,"low":2972,"close":2973},"2024-02-29",34.47,35.42,{"symbol":5,"time":2975,"open":2570,"high":2370,"low":2543,"close":2976},"2024-02-28",34.45,{"symbol":5,"time":2978,"open":2979,"high":2668,"low":2980,"close":2981},"2024-02-27",32.53,32.17,32.59,{"symbol":5,"time":2983,"open":2984,"high":2584,"low":2985,"close":2580},"2024-02-26",29.34,29.33,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2024-02-23",29.26,29.31,28.91,29.16,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2024-02-22",29.17,29.76,29.14,29.72,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":2990,"close":3002},"2024-02-21",29.06,29.35,29.08,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-02-20",29.88,29.92,28.97,29.67,{"symbol":5,"time":3010,"open":3011,"high":3012,"low":3013,"close":3014},"2024-02-16",29.86,29.97,29.49,29.62,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-02-15",30,30.23,29.48,29.52,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2024-02-14",29.58,29.83,29.24,29.55,{"symbol":5,"time":3028,"open":3029,"high":3030,"low":3031,"close":3032},"2024-02-13",27.97,28.28,27.62,28.22,{"symbol":5,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-02-12",27.53,28.86,27.52,28.66,{"symbol":5,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-02-09",26.85,27.57,26.75,27.15,{"symbol":5,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-02-08",25.76,26.08,25.64,26.03,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-02-07",24.66,25.29,24.49,25.22,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-02-06",24.47,24.77,24.45,24.6,{"symbol":5,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-02-05",24.75,24.79,24.13,24.19,{"symbol":5,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-02-02",24.39,24.83,24.38,24.5,{"symbol":5,"time":3076,"open":3077,"high":3078,"low":3068,"close":3079},"2024-02-01",24.21,24.72,24.54,{"symbol":5,"time":3081,"open":3073,"high":3082,"low":3083,"close":3084},"2024-01-31",25,24.26,24.3,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-01-30",24.84,24.98,24.69,24.88,{"symbol":5,"time":3092,"open":3093,"high":3060,"low":3094,"close":3095},"2024-01-29",23.99,23.88,24.67,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3093},"2024-01-26",23.52,24.12,23.48,{"symbol":5,"time":3102,"open":3103,"high":3104,"low":3105,"close":3106},"2024-01-25",22.86,22.9,22.58,22.76,{"symbol":5,"time":3108,"open":3109,"high":3110,"low":3111,"close":3112},"2024-01-24",22.82,22.97,22.57,22.6,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-01-23",22.19,22.63,22.02,22.32,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-01-22",23.2,23.33,22.5,22.95,{"symbol":5,"time":3126,"open":3127,"high":3099,"low":3128,"close":3129},"2024-01-19",23.49,23.03,23.8,{"symbol":5,"time":3131,"open":3132,"high":3059,"low":3121,"close":3133},"2024-01-18",24.35,23.34,{"symbol":5,"time":3135,"open":3132,"high":3136,"low":3137,"close":3138},"2024-01-17",24.56,24.15,24.41,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3078},"2024-01-16",24.7,24.86,24.04,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3065,"close":3148},"2024-01-12",26.4,26.41,24.97,{"symbol":5,"time":3150,"open":3151,"high":3017,"low":3152,"close":3153},"2024-01-11",27.94,26.28,26.63,[3155,3161,3166,3171,3176,3181,3186,3191,3196,3201,3206,3211,3216,3221,3226,3231,3236,3241,3246,3251,3256,3261,3266,3271,3276,3281,3286,3291,3295,3300,3304,3309,3314,3318,3322,3327,3332,3337,3342,3347,3352,3357,3362,3367,3372,3377,3381,3386,3391,3395,3400,3405,3409,3414,3419,3424,3429,3434,3439,3444,3448,3453,3458,3463,3467,3471,3476,3481,3485,3490,3495,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3549,3554,3559,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3704,3709,3714,3719,3724,3729,3734,3739,3744,3749,3754,3759,3764,3768,3773,3778,3783,3788,3793,3798,3803,3807,3812,3816,3821,3826,3831,3836,3841,3846,3850,3853,3858,3863,3867,3871,3874,3878,3882,3887,3890,3895,3900,3905,3910,3914,3919,3924,3928,3932,3936,3941,3946,3951,3955,3960,3964,3969,3974,3979,3984,3989,3993,3998,4003,4008,4013,4018,4023,4028,4033,4037,4041,4046,4049,4054,4059,4064,4069,4073,4075,4079,4084,4089,4093,4098,4102,4107,4112,4117,4120,4125,4130,4135,4140,4143,4148,4153,4158,4162,4167,4171,4176,4180,4185,4190,4195,4200,4205,4210,4215,4219,4223,4227,4232,4237,4242,4247,4252,4257,4262,4267,4272,4276,4281,4286,4291,4296,4300,4304,4309,4314,4319,4324,4329,4334,4339,4344,4349,4354,4359,4364,4369,4374,4379,4384,4389,4394,4399,4403,4408,4413,4418,4423,4427,4431],{"symbol":3156,"time":25,"open":3157,"high":3158,"low":3159,"close":3160},"SPY",774.71,774.87,771.29,772.49,{"symbol":3156,"time":31,"open":3162,"high":3163,"low":3164,"close":3165},774.53,774.61,769.2,770.56,{"symbol":3156,"time":37,"open":3167,"high":3168,"low":3169,"close":3170},772.6,775.05,771.62,773.03,{"symbol":3156,"time":43,"open":3172,"high":3173,"low":3174,"close":3175},771.02,773.92,769.61,773.26,{"symbol":3156,"time":49,"open":3177,"high":3178,"low":3179,"close":3180},770.21,771.82,767.46,768.56,{"symbol":3156,"time":55,"open":3182,"high":3183,"low":3184,"close":3185},775.85,776.85,769.51,769.79,{"symbol":3156,"time":60,"open":3187,"high":3188,"low":3189,"close":3190},760.63,773.41,760.52,771.33,{"symbol":3156,"time":66,"open":3192,"high":3193,"low":3194,"close":3195},749.44,758.58,748.8,757.67,{"symbol":3156,"time":72,"open":3197,"high":3198,"low":3199,"close":3200},744.68,748.9,737.68,747.03,{"symbol":3156,"time":78,"open":3202,"high":3203,"low":3204,"close":3205},736.05,742.45,734.59,741.69,{"symbol":3156,"time":84,"open":3207,"high":3208,"low":3209,"close":3210},739.97,742.68,729.1,729.46,{"symbol":3156,"time":89,"open":3212,"high":3213,"low":3214,"close":3215},739.19,742.79,735.98,740.86,{"symbol":3156,"time":94,"open":3217,"high":3218,"low":3219,"close":3220},744.91,745.53,735.87,739.09,{"symbol":3156,"time":99,"open":3222,"high":3223,"low":3224,"close":3225},738.51,743.72,737.29,738.93,{"symbol":3156,"time":105,"open":3227,"high":3228,"low":3229,"close":3230},739.37,742.56,735.21,738.18,{"symbol":3156,"time":109,"open":3232,"high":3233,"low":3234,"close":3235},746.62,750.02,746.37,747.41,{"symbol":3156,"time":115,"open":3237,"high":3238,"low":3239,"close":3240},746.29,749.04,744.18,748.28,{"symbol":3156,"time":121,"open":3242,"high":3243,"low":3244,"close":3245},747.06,748.73,741.51,742.09,{"symbol":3156,"time":126,"open":3247,"high":3248,"low":3249,"close":3250},742.08,747.29,740.8,743.29,{"symbol":3156,"time":131,"open":3252,"high":3253,"low":3254,"close":3255},752.76,754.57,747.88,750.72,{"symbol":3156,"time":135,"open":3257,"high":3258,"low":3259,"close":3260},754.24,755.58,750.2,754.81,{"symbol":3156,"time":141,"open":3262,"high":3263,"low":3264,"close":3265},750.91,753.34,748.66,751.83,{"symbol":3156,"time":146,"open":3267,"high":3268,"low":3269,"close":3270},752.47,753.91,748,749.17,{"symbol":3156,"time":151,"open":3272,"high":3273,"low":3274,"close":3275},752.05,755.42,748.1,754.95,{"symbol":3156,"time":155,"open":3277,"high":3278,"low":3279,"close":3280},747.35,751.97,745.59,751.71,{"symbol":3156,"time":158,"open":3282,"high":3283,"low":3284,"close":3285},743.16,746.15,739.51,745.4,{"symbol":3156,"time":164,"open":3287,"high":3288,"low":3289,"close":3290},750.22,750.96,745.21,747.71,{"symbol":3156,"time":168,"open":3292,"high":3293,"low":3235,"close":3294},748.74,752.41,751.28,{"symbol":3156,"time":173,"open":3296,"high":3297,"low":3298,"close":3299},747.4,751.31,740.03,744.78,{"symbol":3156,"time":179,"open":3301,"high":3192,"low":3302,"close":3303},745,742.38,745.76,{"symbol":3156,"time":185,"open":3305,"high":3306,"low":3307,"close":3308},741.29,748.02,740.89,746.77,{"symbol":3156,"time":191,"open":3310,"high":3311,"low":3312,"close":3313},736.53,741.56,732.09,741,{"symbol":3156,"time":197,"open":3315,"high":3310,"low":3316,"close":3317},728.95,716.58,728.99,{"symbol":3156,"time":201,"open":3319,"high":3227,"low":3320,"close":3321},738.91,729.6,734.3,{"symbol":3156,"time":207,"open":3323,"high":3324,"low":3325,"close":3326},735.17,739.95,730.84,733.24,{"symbol":3156,"time":213,"open":3328,"high":3329,"low":3330,"close":3331},733.81,739.63,732.3,733.58,{"symbol":3156,"time":219,"open":3333,"high":3334,"low":3335,"close":3336},747.7,750.18,743.13,744.39,{"symbol":3156,"time":222,"open":3338,"high":3339,"low":3340,"close":3341},747.76,748.23,743.86,746.74,{"symbol":3156,"time":226,"open":3343,"high":3344,"low":3345,"close":3346},751.29,752.15,739.22,740.96,{"symbol":3156,"time":229,"open":3348,"high":3349,"low":3350,"close":3351},754.55,755.44,749.88,750.33,{"symbol":3156,"time":235,"open":3353,"high":3354,"low":3355,"close":3356},751.85,756.68,751.76,754.83,{"symbol":3156,"time":240,"open":3358,"high":3359,"low":3360,"close":3361},740.71,744.44,735.03,741.75,{"symbol":3156,"time":245,"open":3363,"high":3364,"low":3365,"close":3366},728.76,740,724.41,737.76,{"symbol":3156,"time":250,"open":3368,"high":3369,"low":3370,"close":3371},733.39,738.38,725.33,725.43,{"symbol":3156,"time":255,"open":3373,"high":3374,"low":3375,"close":3376},743.63,746.9,722.59,737.05,{"symbol":3156,"time":259,"open":3378,"high":3379,"low":3380,"close":3345},743.36,745.34,738.19,{"symbol":3156,"time":263,"open":3382,"high":3383,"low":3384,"close":3385},752.31,752.82,735.53,737.55,{"symbol":3156,"time":268,"open":3387,"high":3388,"low":3389,"close":3390},752.1,758.31,751.47,757.09,{"symbol":3156,"time":272,"open":3392,"high":3393,"low":3394,"close":3257},758.15,758.8,753.57,{"symbol":3156,"time":277,"open":3396,"high":3397,"low":3398,"close":3399},757.03,760.4,756.75,759.57,{"symbol":3156,"time":283,"open":3401,"high":3402,"low":3403,"close":3404},755.36,760.28,754.69,758.54,{"symbol":3156,"time":289,"open":3406,"high":3407,"low":3403,"close":3408},755.9,758.08,756.48,{"symbol":3156,"time":295,"open":3410,"high":3411,"low":3412,"close":3413},750.25,755.15,749.23,754.6,{"symbol":3156,"time":301,"open":3415,"high":3416,"low":3417,"close":3418},750.88,751.38,748.22,750.46,{"symbol":3156,"time":307,"open":3420,"high":3421,"low":3422,"close":3423},750.01,752.13,748.37,750.59,{"symbol":3156,"time":313,"open":3425,"high":3426,"low":3427,"close":3428},746.24,748.94,744.48,745.64,{"symbol":3156,"time":319,"open":3430,"high":3431,"low":3432,"close":3433},738.64,744.87,737.03,742.72,{"symbol":3156,"time":324,"open":3435,"high":3436,"low":3437,"close":3438},735.71,741.87,733.89,741.25,{"symbol":3156,"time":329,"open":3440,"high":3441,"low":3442,"close":3443},734.78,737.65,731.53,733.73,{"symbol":3156,"time":335,"open":3445,"high":3446,"low":3368,"close":3447},739.83,741.42,738.65,{"symbol":3156,"time":341,"open":3449,"high":3450,"low":3451,"close":3452},741.79,743.46,737.96,739.17,{"symbol":3156,"time":347,"open":3454,"high":3455,"low":3456,"close":3457},743.65,749.53,743.56,748.17,{"symbol":3156,"time":353,"open":3459,"high":3460,"low":3461,"close":3462},738.47,743.91,735.47,742.31,{"symbol":3156,"time":359,"open":3464,"high":3465,"low":3466,"close":3230},736.89,738.84,731.83,{"symbol":3156,"time":365,"open":3468,"high":3469,"low":3468,"close":3470},736.45,740.79,739.3,{"symbol":3156,"time":371,"open":3472,"high":3473,"low":3474,"close":3475},734.93,738.08,734.57,737.62,{"symbol":3156,"time":377,"open":3477,"high":3478,"low":3479,"close":3480},735.05,736.13,729.75,731.58,{"symbol":3156,"time":383,"open":3482,"high":3204,"low":3483,"close":3484},728.16,727.82,733.83,{"symbol":3156,"time":388,"open":3486,"high":3487,"low":3488,"close":3489},721.77,725.04,721.49,723.77,{"symbol":3156,"time":393,"open":3491,"high":3492,"low":3493,"close":3494},720.07,722.12,714.99,718.01,{"symbol":3156,"time":398,"open":3496,"high":3497,"low":3498,"close":3499},721.25,724.87,720.47,720.65,{"symbol":3156,"time":403,"open":3501,"high":3502,"low":3503,"close":3504},714.63,719.79,710.45,718.66,{"symbol":3156,"time":409,"open":3506,"high":3507,"low":3508,"close":3509},711,712.2,708.37,711.58,{"symbol":3156,"time":415,"open":3511,"high":3512,"low":3513,"close":3514},711.82,712.88,709.25,711.69,{"symbol":3156,"time":420,"open":3516,"high":3517,"low":3518,"close":3519},713.17,715.63,712.3,715.17,{"symbol":3156,"time":425,"open":3521,"high":3522,"low":3523,"close":3524},710.75,714.47,709.01,713.94,{"symbol":3156,"time":430,"open":3526,"high":3527,"low":3528,"close":3529},709.5,712.36,702.28,708.45,{"symbol":3156,"time":435,"open":3531,"high":3532,"low":3533,"close":3534},709.15,711.45,708.22,711.21,{"symbol":3156,"time":438,"open":3536,"high":3537,"low":3538,"close":3539},710.28,711.28,702.64,704.08,{"symbol":3156,"time":443,"open":3541,"high":3542,"low":3543,"close":3544},708.78,709.91,706.14,708.72,{"symbol":3156,"time":449,"open":3543,"high":3546,"low":3547,"close":3548},712.39,705.76,710.14,{"symbol":3156,"time":454,"open":3550,"high":3551,"low":3552,"close":3553},701.06,702.78,698.53,701.66,{"symbol":3156,"time":460,"open":3555,"high":3556,"low":3557,"close":3558},695.26,700.28,694.2,699.94,{"symbol":3156,"time":464,"open":3560,"high":3561,"low":3562,"close":3563},687.69,694.58,687.66,694.46,{"symbol":3156,"time":470,"open":3565,"high":3566,"low":3567,"close":3568},677.41,686.3,676.58,686.1,{"symbol":3156,"time":476,"open":3570,"high":3571,"low":3572,"close":3573},681.32,682.03,678.45,679.46,{"symbol":3156,"time":480,"open":3575,"high":3576,"low":3577,"close":3578},674.84,681.16,673.77,679.91,{"symbol":3156,"time":485,"open":3580,"high":3581,"low":3582,"close":3583},676.39,677.08,671.46,676.01,{"symbol":3156,"time":490,"open":3585,"high":3586,"low":3587,"close":3588},656.65,659.61,651.06,659.22,{"symbol":3156,"time":496,"open":3590,"high":3591,"low":3592,"close":3593},655.86,659.72,655.52,658.93,{"symbol":3156,"time":502,"open":3595,"high":3596,"low":3597,"close":3598},646.42,658.2,645.11,655.83,{"symbol":3156,"time":508,"open":3600,"high":3601,"low":3602,"close":3603},653.9,658.52,653,655.24,{"symbol":3156,"time":513,"open":3605,"high":3606,"low":3607,"close":3608},638.94,651.54,637.98,650.34,{"symbol":3156,"time":518,"open":3610,"high":3611,"low":3612,"close":3613},640.11,640.37,629.28,631.97,{"symbol":3156,"time":524,"open":3615,"high":3616,"low":3617,"close":3618},642.5,642.66,633.11,634.09,{"symbol":3156,"time":527,"open":3620,"high":3621,"low":3622,"close":3623},652.06,654.85,644.82,645.09,{"symbol":3156,"time":533,"open":3625,"high":3626,"low":3627,"close":3628},658.67,660.89,654.24,656.82,{"symbol":3156,"time":539,"open":3630,"high":3631,"low":3632,"close":3633},651.32,657.03,649.88,653.18,{"symbol":3156,"time":545,"open":3635,"high":3636,"low":3637,"close":3638},658.07,662.62,653.94,655.38,{"symbol":3156,"time":550,"open":3640,"high":3641,"low":3642,"close":3643},656.51,656.69,644.72,648.57,{"symbol":3156,"time":554,"open":3645,"high":3646,"low":3647,"close":3648},656.97,662.98,655.17,659.8,{"symbol":3156,"time":560,"open":3650,"high":3651,"low":3652,"close":3653},668.36,669.72,661.19,661.43,{"symbol":3156,"time":565,"open":3655,"high":3656,"low":3657,"close":3658},672.39,674.44,669.7,670.79,{"symbol":3156,"time":570,"open":3660,"high":3661,"low":3662,"close":3663},668.38,672.07,667.12,669.03,{"symbol":3156,"time":576,"open":3665,"high":3666,"low":3667,"close":3668},669.27,672.34,661.36,662.29,{"symbol":3156,"time":581,"open":3670,"high":3671,"low":3672,"close":3673},671.16,671.65,665.87,666.06,{"symbol":3156,"time":586,"open":3675,"high":3676,"low":3677,"close":3678},677.58,680.08,673.34,676.33,{"symbol":3156,"time":591,"open":3680,"high":3681,"low":3682,"close":3683},677.72,683.36,674.76,677.18,{"symbol":3156,"time":596,"open":3685,"high":3686,"low":3687,"close":3688},666.39,679.92,662.39,678.27,{"symbol":3156,"time":602,"open":3690,"high":3691,"low":3692,"close":3693},673.41,676.11,669.76,672.38,{"symbol":3156,"time":608,"open":3695,"high":3696,"low":3697,"close":3698},682.08,685.53,675.61,681.31,{"symbol":3156,"time":612,"open":3700,"high":3701,"low":3702,"close":3703},681.63,687.09,679.62,685.13,{"symbol":3156,"time":618,"open":3705,"high":3706,"low":3707,"close":3708},675.06,682.61,669.66,680.33,{"symbol":3156,"time":623,"open":3710,"high":3711,"low":3712,"close":3713},678.7,688.62,678.02,686.38,{"symbol":3156,"time":628,"open":3715,"high":3716,"low":3717,"close":3718},683.09,686.86,681.64,685.99,{"symbol":3156,"time":632,"open":3720,"high":3721,"low":3722,"close":3723},693.28,693.3,684.35,689.3,{"symbol":3156,"time":638,"open":3725,"high":3726,"low":3727,"close":3728},690.18,693.68,690.1,693.15,{"symbol":3156,"time":644,"open":3730,"high":3731,"low":3732,"close":3733},681.9,688.35,680,687.35,{"symbol":3156,"time":649,"open":3735,"high":3736,"low":3737,"close":3738},687.83,690,680.37,682.39,{"symbol":3156,"time":653,"open":3740,"high":3741,"low":3742,"close":3743},682.32,690.06,681.73,689.43,{"symbol":3156,"time":658,"open":3745,"high":3746,"low":3747,"close":3748},683.84,686.18,681.55,684.48,{"symbol":3156,"time":663,"open":3750,"high":3751,"low":3752,"close":3753},684.02,689.15,682.83,686.29,{"symbol":3156,"time":669,"open":3755,"high":3756,"low":3757,"close":3758},680.14,684.94,675.78,682.85,{"symbol":3156,"time":672,"open":3760,"high":3761,"low":3762,"close":3763},681.69,686.28,677.52,681.75,{"symbol":3156,"time":678,"open":3765,"high":3766,"low":3737,"close":3767},694.24,695.35,681.27,{"symbol":3156,"time":683,"open":3769,"high":3770,"low":3771,"close":3772},696.39,697.14,689.18,691.96,{"symbol":3156,"time":687,"open":3774,"high":3775,"low":3776,"close":3777},694.95,696.54,691.66,692.12,{"symbol":3156,"time":691,"open":3779,"high":3780,"low":3781,"close":3782},689.42,695.87,688.34,693.95,{"symbol":3156,"time":695,"open":3784,"high":3785,"low":3786,"close":3787},681.46,692.31,680.85,690.62,{"symbol":3156,"time":700,"open":3789,"high":3790,"low":3791,"close":3792},680.94,683.69,675.79,677.62,{"symbol":3156,"time":705,"open":3794,"high":3795,"low":3796,"close":3797},690.35,691.45,681.76,686.19,{"symbol":3156,"time":710,"open":3799,"high":3800,"low":3801,"close":3802},696.21,696.96,684.03,689.53,{"symbol":3156,"time":714,"open":3804,"high":3805,"low":3779,"close":3806},689.58,696.93,695.41,{"symbol":3156,"time":718,"open":3808,"high":3809,"low":3810,"close":3811},691.79,694.21,687.12,691.97,{"symbol":3156,"time":724,"open":3769,"high":3813,"low":3814,"close":3815},697.06,684.83,694.04,{"symbol":3156,"time":730,"open":3817,"high":3818,"low":3819,"close":3820},697.05,697.84,693.94,695.42,{"symbol":3156,"time":736,"open":3822,"high":3823,"low":3824,"close":3825},694.18,696.53,693.57,695.49,{"symbol":3156,"time":742,"open":3827,"high":3828,"low":3829,"close":3830},690.49,694.13,689.92,692.73,{"symbol":3156,"time":748,"open":3832,"high":3833,"low":3834,"close":3835},688.15,690.96,687.16,689.23,{"symbol":3156,"time":753,"open":3837,"high":3838,"low":3839,"close":3840},689.85,691.13,686.92,688.98,{"symbol":3156,"time":759,"open":3842,"high":3843,"low":3844,"close":3845},679.65,688.74,678.13,685.4,{"symbol":3156,"time":764,"open":3847,"high":3848,"low":3849,"close":3675},681.49,684.77,676.57,{"symbol":3156,"time":769,"open":3851,"high":3852,"low":3727,"close":3776},693.66,694.25,{"symbol":3156,"time":775,"open":3854,"high":3855,"low":3856,"close":3857},694.57,695.45,691.25,692.24,{"symbol":3156,"time":781,"open":3859,"high":3860,"low":3861,"close":3862},691,691.72,686.04,690.36,{"symbol":3156,"time":787,"open":3825,"high":3864,"low":3865,"close":3866},696.09,691.35,693.77,{"symbol":3156,"time":793,"open":3868,"high":3864,"low":3869,"close":3870},690.68,690.63,695.16,{"symbol":3156,"time":799,"open":3869,"high":3872,"low":3771,"close":3873},695.31,694.07,{"symbol":3156,"time":805,"open":3875,"high":3787,"low":3876,"close":3877},688.82,687.49,689.51,{"symbol":3156,"time":810,"open":3879,"high":3880,"low":3881,"close":3804},692.19,693.96,689.32,{"symbol":3156,"time":815,"open":3883,"high":3884,"low":3885,"close":3886},687.93,692.32,687.78,691.81,{"symbol":3156,"time":821,"open":3888,"high":3743,"low":3713,"close":3889},686.54,687.72,{"symbol":3156,"time":826,"open":3891,"high":3892,"low":3893,"close":3894},685.71,686.87,679.82,683.17,{"symbol":3156,"time":831,"open":3896,"high":3897,"low":3898,"close":3899},687.14,687.36,681.71,681.92,{"symbol":3156,"time":834,"open":3901,"high":3902,"low":3903,"close":3904},687.45,688.56,686.58,687.01,{"symbol":3156,"time":840,"open":3906,"high":3907,"low":3908,"close":3909},687.54,689.2,686.07,687.85,{"symbol":3156,"time":845,"open":3911,"high":3776,"low":3912,"close":3913},690.64,689.27,690.31,{"symbol":3156,"time":851,"open":3915,"high":3916,"low":3917,"close":3918},687.95,690.83,687.8,690.38,{"symbol":3156,"time":855,"open":3920,"high":3921,"low":3922,"close":3923},683.92,688.2,683.87,687.96,{"symbol":3156,"time":859,"open":3925,"high":3926,"low":3927,"close":3814},683.94,685.36,680.59,{"symbol":3156,"time":864,"open":3929,"high":3930,"low":3931,"close":3927},676.59,681.09,676.47,{"symbol":3156,"time":870,"open":3933,"high":3934,"low":3935,"close":3931},677.6,680.74,674.9,{"symbol":3156,"time":876,"open":3937,"high":3938,"low":3939,"close":3940},679.89,680.44,671.2,671.4,{"symbol":3156,"time":882,"open":3942,"high":3943,"low":3944,"close":3945},679.23,681.08,674.98,678.87,{"symbol":3156,"time":887,"open":3947,"high":3948,"low":3949,"close":3950},685.74,685.76,679.25,680.73,{"symbol":3156,"time":893,"open":3952,"high":3953,"low":3954,"close":3796},688.17,688.88,679.17,{"symbol":3156,"time":898,"open":3956,"high":3957,"low":3958,"close":3959},685.14,689.25,682.17,689.17,{"symbol":3156,"time":903,"open":3961,"high":3962,"low":3698,"close":3963},682.56,688.97,687.57,{"symbol":3156,"time":908,"open":3965,"high":3966,"low":3967,"close":3968},683.15,685.39,682.59,683.04,{"symbol":3156,"time":914,"open":3970,"high":3971,"low":3972,"close":3973},686.59,686.64,681.57,683.63,{"symbol":3156,"time":918,"open":3975,"high":3976,"low":3977,"close":3978},685.47,688.39,684.58,685.69,{"symbol":3156,"time":922,"open":3980,"high":3981,"low":3982,"close":3983},685.3,685.37,681.34,684.39,{"symbol":3156,"time":928,"open":3985,"high":3986,"low":3987,"close":3988},680.57,684.91,679.69,683.89,{"symbol":3156,"time":934,"open":3899,"high":3990,"low":3991,"close":3992},683.82,679.33,681.53,{"symbol":3156,"time":939,"open":3994,"high":3995,"low":3996,"close":3997},678.81,682.99,678.74,680.27,{"symbol":3156,"time":945,"open":3999,"high":4000,"low":4001,"close":4002},680.86,683.67,680.5,683.39,{"symbol":3156,"time":949,"open":4004,"high":4005,"low":4006,"close":4007},677.63,681.7,676.72,679.68,{"symbol":3156,"time":955,"open":4009,"high":4010,"low":4011,"close":4012},668.63,676.21,664.48,675.02,{"symbol":3156,"time":961,"open":4014,"high":4015,"low":4016,"close":4017},662.69,670.06,661.59,668.73,{"symbol":3156,"time":967,"open":4019,"high":4020,"low":4021,"close":4022},655.05,664.55,650.85,659.03,{"symbol":3156,"time":971,"open":4024,"high":4025,"low":4026,"close":4027},672.91,675.56,651.89,652.53,{"symbol":3156,"time":975,"open":4029,"high":4030,"low":4031,"close":4032},660.78,667.34,658.75,662.63,{"symbol":3156,"time":978,"open":4034,"high":4035,"low":3590,"close":4036},662.1,665.12,660.08,{"symbol":3156,"time":984,"open":3657,"high":4038,"low":4039,"close":4040},673.71,662.17,665.67,{"symbol":3156,"time":989,"open":4042,"high":4043,"low":4044,"close":4045},665.38,675.66,663.27,671.93,{"symbol":3156,"time":995,"open":4001,"high":3999,"low":4047,"close":4048},670.52,672.04,{"symbol":3156,"time":1001,"open":4050,"high":4051,"low":4052,"close":4053},684.79,684.96,680.95,683.38,{"symbol":3156,"time":1007,"open":4055,"high":4056,"low":4057,"close":4058},679.95,683.57,678.73,683,{"symbol":3156,"time":1013,"open":4060,"high":4061,"low":4062,"close":4063},677.24,682.18,675.03,681.44,{"symbol":3156,"time":1019,"open":4065,"high":4066,"low":4067,"close":4068},667.91,671.08,661.21,670.97,{"symbol":3156,"time":1025,"open":3931,"high":4070,"low":4071,"close":4072},677.38,668.72,670.31,{"symbol":3156,"time":1031,"open":3944,"high":3999,"low":4074,"close":3675},674.17,{"symbol":3156,"time":1037,"open":3691,"high":4076,"low":4077,"close":4078},679.96,674.58,675.24,{"symbol":3156,"time":1042,"open":4080,"high":4081,"low":4082,"close":4083},685.67,685.8,679.94,683.34,{"symbol":3156,"time":1048,"open":4085,"high":4086,"low":4087,"close":4088},685.04,685.08,679.24,682.06,{"symbol":3156,"time":1054,"open":4090,"high":4091,"low":4092,"close":4092},683.9,685.94,679.83,{"symbol":3156,"time":1060,"open":4094,"high":4095,"low":4096,"close":4097},688.72,689.7,682.87,687.39,{"symbol":3156,"time":1066,"open":4099,"high":4100,"low":3814,"close":4101},687.05,688.91,687.06,{"symbol":3156,"time":1071,"open":4103,"high":4104,"low":4105,"close":4106},682.73,685.54,682.12,685.24,{"symbol":3156,"time":1077,"open":4108,"high":4109,"low":4110,"close":4111},676.46,678.47,675.65,677.25,{"symbol":3156,"time":1082,"open":4113,"high":4114,"low":4115,"close":4116},668.12,672.71,667.8,671.76,{"symbol":3156,"time":1088,"open":4118,"high":4118,"low":4119,"close":4115},672,663.3,{"symbol":3156,"time":1094,"open":4121,"high":4122,"low":4123,"close":4124},671.44,672.99,669.98,671.29,{"symbol":3156,"time":1099,"open":4126,"high":4127,"low":4128,"close":4129},667.32,672.21,667.27,671.3,{"symbol":3156,"time":1105,"open":4131,"high":4132,"low":4133,"close":4134},659.5,665.76,658.14,664.39,{"symbol":3156,"time":1111,"open":4136,"high":4137,"low":4138,"close":4139},666.82,668.71,657.11,660.64,{"symbol":3156,"time":1116,"open":4136,"high":4141,"low":3593,"close":4142},670.23,665.17,{"symbol":3156,"time":1121,"open":4144,"high":4145,"low":4146,"close":4147},657.17,665.83,653.17,662.23,{"symbol":3156,"time":1127,"open":4149,"high":4150,"low":4151,"close":4152},660.65,665.13,659.77,663.04,{"symbol":3156,"time":1133,"open":4154,"high":4155,"low":4156,"close":4157},672.13,673.95,652.84,653.02,{"symbol":3156,"time":1139,"open":4159,"high":4160,"low":4161,"close":3670},673.53,673.94,669.21,{"symbol":3156,"time":1145,"open":4163,"high":4164,"low":4165,"close":4166},670.25,673.21,669.42,673.11,{"symbol":3156,"time":1151,"open":4168,"high":4122,"low":4169,"close":4170},672.54,667.67,669.12,{"symbol":3156,"time":1157,"open":4172,"high":4173,"low":4174,"close":4175},671.62,672.51,669.46,671.61,{"symbol":3156,"time":1163,"open":4177,"high":4178,"low":4179,"close":4161},669.99,672.68,668.16,{"symbol":3156,"time":1169,"open":4181,"high":4182,"low":4183,"close":4184},670.45,670.57,666.78,669.22,{"symbol":3156,"time":1175,"open":4186,"high":4187,"low":4188,"close":4189},663.17,669.37,663.06,668.45,{"symbol":3156,"time":1181,"open":4191,"high":4192,"low":4193,"close":4194},662.93,666.65,661.61,666.18,{"symbol":3156,"time":1186,"open":4196,"high":4197,"low":4198,"close":4199},664.36,665.28,661.86,663.68,{"symbol":3156,"time":1192,"open":4201,"high":4202,"low":4203,"close":4204},659.51,662.37,657.88,661.82,{"symbol":3156,"time":1198,"open":4206,"high":4207,"low":4208,"close":4209},657.94,659.41,654.41,658.05,{"symbol":3156,"time":1204,"open":4211,"high":4212,"low":4213,"close":4214},664.51,664.61,659.67,661.1,{"symbol":3156,"time":1210,"open":4216,"high":4030,"low":4217,"close":4218},666.72,661.98,663.21,{"symbol":3156,"time":1216,"open":4220,"high":4221,"low":4039,"close":4222},662.2,667.29,666.84,{"symbol":3156,"time":1221,"open":4224,"high":4020,"low":4225,"close":4226},662.33,660.37,663.7,{"symbol":3156,"time":1226,"open":4228,"high":4229,"low":4230,"close":4231},661.89,664.89,660.27,662.26,{"symbol":3156,"time":1232,"open":4233,"high":4234,"low":4235,"close":4236},660.01,661.72,654.3,659.18,{"symbol":3156,"time":1238,"open":4238,"high":4239,"low":4240,"close":4241},661.47,661.78,659.21,660,{"symbol":3156,"time":1244,"open":4243,"high":4244,"low":4245,"close":4246},659.64,661.04,659.34,660.91,{"symbol":3156,"time":1250,"open":4248,"high":4249,"low":4250,"close":4251},657.6,659.11,656.9,657.41,{"symbol":3156,"time":1256,"open":4253,"high":4254,"low":4255,"close":4256},654.18,658.33,653.59,657.63,{"symbol":3156,"time":1262,"open":4258,"high":4259,"low":4260,"close":4261},653.62,654.55,650.63,652.21,{"symbol":3156,"time":1266,"open":4263,"high":4264,"low":4265,"close":4266},648.97,650.86,647.22,650.33,{"symbol":3156,"time":1271,"open":4268,"high":4269,"low":4270,"close":4271},648.62,649.84,647.23,648.83,{"symbol":3156,"time":1276,"open":4273,"high":4261,"low":4274,"close":4275},651.48,643.33,647.24,{"symbol":3156,"time":1282,"open":4277,"high":4278,"low":4279,"close":4280},644.42,649.15,643.51,649.12,{"symbol":3156,"time":1286,"open":4282,"high":4283,"low":4284,"close":4285},642.67,644.21,640.46,643.74,{"symbol":3156,"time":1290,"open":4287,"high":4288,"low":4289,"close":4290},637.5,640.49,634.92,640.27,{"symbol":3156,"time":1295,"open":4292,"high":4293,"low":4294,"close":4295},647.47,647.84,643.14,645.05,{"symbol":3156,"time":1300,"open":4275,"high":4297,"low":4298,"close":4299},649.48,645.34,648.92,{"symbol":3156,"time":1305,"open":4301,"high":4302,"low":4277,"close":4303},644.57,647.37,646.63,{"symbol":3156,"time":1310,"open":4305,"high":4306,"low":4307,"close":4308},642.2,645.51,641.57,645.16,{"symbol":3156,"time":1315,"open":4310,"high":4311,"low":4312,"close":4313},644.04,645.29,642.35,642.47,{"symbol":3156,"time":1319,"open":4315,"high":4316,"low":4317,"close":4318},637.76,646.5,637.25,645.31,{"symbol":3156,"time":1324,"open":4320,"high":4321,"low":4322,"close":4323},636.28,637.97,633.81,635.55,{"symbol":3156,"time":1328,"open":4325,"high":4326,"low":4327,"close":4328},639.4,639.66,632.95,638.11,{"symbol":3156,"time":1334,"open":4330,"high":4331,"low":4332,"close":4333},643.12,644.11,638.48,639.81,{"symbol":3156,"time":1338,"open":4335,"high":4336,"low":4337,"close":4338},642.86,644,642.18,643.3,{"symbol":3156,"time":1344,"open":4340,"high":4341,"low":4342,"close":4343},645.99,646.09,642.52,643.44,{"symbol":3156,"time":1350,"open":4345,"high":4346,"low":4347,"close":4348},642.79,645.62,642.34,644.95,{"symbol":3156,"time":1356,"open":4350,"high":4351,"low":4352,"close":4353},644.91,646.19,642.68,644.89,{"symbol":3156,"time":1361,"open":4355,"high":4356,"low":4357,"close":4358},638.29,642.85,636.79,642.69,{"symbol":3156,"time":1365,"open":4360,"high":4361,"low":4362,"close":4363},637.46,638.95,634.66,635.92,{"symbol":3156,"time":1369,"open":4365,"high":4366,"low":4367,"close":4368},634.06,637.65,633.74,637.18,{"symbol":3156,"time":1374,"open":4370,"high":4371,"low":4372,"close":4373},636.24,636.98,629.11,632.25,{"symbol":3156,"time":1378,"open":4375,"high":4376,"low":4377,"close":4378},629.05,633.44,628.13,632.78,{"symbol":3156,"time":1384,"open":4380,"high":4381,"low":4382,"close":4383},631.79,632.61,627.04,627.97,{"symbol":3156,"time":1390,"open":4385,"high":4386,"low":4387,"close":4388},625.67,631.22,625.58,631.17,{"symbol":3156,"time":1395,"open":4390,"high":4391,"low":4392,"close":4393},626.3,626.34,619.29,621.72,{"symbol":3156,"time":1399,"open":4395,"high":4396,"low":4397,"close":4398},639.46,639.85,630.77,632.08,{"symbol":3156,"time":1405,"open":4363,"high":4400,"low":4401,"close":4402},637.68,631.54,634.46,{"symbol":3156,"time":1409,"open":4404,"high":4405,"low":4406,"close":4407},638.35,638.67,634.34,635.26,{"symbol":3156,"time":1414,"open":4409,"high":4410,"low":4411,"close":4412},637.48,638.04,635.54,636.94,{"symbol":3156,"time":1420,"open":4414,"high":4415,"low":4416,"close":4417},635.09,637.58,634.84,637.1,{"symbol":3156,"time":1425,"open":4419,"high":4420,"low":4421,"close":4422},634.6,636.15,633.99,634.42,{"symbol":3156,"time":1431,"open":4424,"high":4425,"low":4426,"close":4425},631.55,634.21,629.73,{"symbol":3156,"time":1437,"open":4428,"high":4426,"low":4429,"close":4430},629.1,626.19,628.86,{"symbol":3156,"time":1443,"open":4432,"high":4401,"low":4433,"close":4432},628.77,628.34,[4435,4439,4444,4447,4450,4453,4455,4457,4459,4461,4463,4465,4468,4470,4472,4474,4476,4478,4480,4482,4484,4486,4487,4488,4489,4491,4493,4495,4497,4499,4501,4503,4505,4507,4508,4510,4512,4513,4515,4517,4518,4520,4522,4524,4526,4528,4530,4532,4534,4536,4537,4539,4541,4543,4545,4547,4549],{"time":49,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4437,"datetime":4438},"BULLISH","MA","2026-08-06 00:00:00",{"time":109,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4442,"datetime":4443},"False","BEARISH","RSI","2026-07-22 00:00:00",{"time":135,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4445,"datetime":4446},"CCI","2026-07-15 00:00:00",{"time":151,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4448,"datetime":4449},"ADX","2026-07-10 00:00:00",{"time":164,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4451,"datetime":4452},"MACD","2026-07-07 00:00:00",{"time":179,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4451,"datetime":4454},"2026-07-01 00:00:00",{"time":207,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4451,"datetime":4456},"2026-06-24 00:00:00",{"time":222,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4451,"datetime":4458},"2026-06-18 00:00:00",{"time":235,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4442,"datetime":4460},"2026-06-15 00:00:00",{"time":259,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4437,"datetime":4462},"2026-06-08 00:00:00",{"time":268,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4448,"datetime":4464},"2026-06-04 00:00:00",{"time":295,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4466,"datetime":4467},"BollingerBands","2026-05-28 00:00:00",{"time":301,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4445,"datetime":4469},"2026-05-27 00:00:00",{"time":341,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4451,"datetime":4471},"2026-05-15 00:00:00",{"time":409,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4448,"datetime":4473},"2026-04-29 00:00:00",{"time":415,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4442,"datetime":4475},"2026-04-28 00:00:00",{"time":449,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4466,"datetime":4477},"2026-04-17 00:00:00",{"time":464,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4445,"datetime":4479},"2026-04-14 00:00:00",{"time":476,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4437,"datetime":4481},"2026-04-10 00:00:00",{"time":496,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4451,"datetime":4483},"2026-04-06 00:00:00",{"time":524,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4448,"datetime":4485},"2026-03-27 00:00:00",{"time":524,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4466,"datetime":4485},{"time":524,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4445,"datetime":4485},{"time":524,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4451,"datetime":4485},{"time":533,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4448,"datetime":4490},"2026-03-25 00:00:00",{"time":539,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4448,"datetime":4492},"2026-03-24 00:00:00",{"time":570,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4466,"datetime":4494},"2026-03-16 00:00:00",{"time":612,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4445,"datetime":4496},"2026-03-04 00:00:00",{"time":623,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4448,"datetime":4498},"2026-03-02 00:00:00",{"time":638,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4451,"datetime":4500},"2026-02-25 00:00:00",{"time":653,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4442,"datetime":4502},"2026-02-20 00:00:00",{"time":705,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4437,"datetime":4504},"2026-02-04 00:00:00",{"time":724,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4466,"datetime":4506},"2026-01-29 00:00:00",{"time":724,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4445,"datetime":4506},{"time":742,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4448,"datetime":4509},"2026-01-26 00:00:00",{"time":748,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4451,"datetime":4511},"2026-01-23 00:00:00",{"time":748,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4437,"datetime":4511},{"time":775,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4442,"datetime":4514},"2026-01-15 00:00:00",{"time":821,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4466,"datetime":4516},"2026-01-05 00:00:00",{"time":821,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4445,"datetime":4516},{"time":908,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4448,"datetime":4519},"2025-12-09 00:00:00",{"time":934,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4451,"datetime":4521},"2025-12-02 00:00:00",{"time":1037,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4466,"datetime":4523},"2025-11-04 00:00:00",{"time":1048,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4437,"datetime":4525},"2025-10-31 00:00:00",{"time":1071,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4442,"datetime":4527},"2025-10-27 00:00:00",{"time":1111,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4445,"datetime":4529},"2025-10-16 00:00:00",{"time":1121,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4451,"datetime":4531},"2025-10-14 00:00:00",{"time":1157,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4437,"datetime":4533},"2025-10-06 00:00:00",{"time":1175,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4445,"datetime":4535},"2025-10-01 00:00:00",{"time":1175,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4451,"datetime":4535},{"time":1198,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4445,"datetime":4538},"2025-09-25 00:00:00",{"time":1210,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4451,"datetime":4540},"2025-09-23 00:00:00",{"time":1250,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4445,"datetime":4542},"2025-09-12 00:00:00",{"time":1262,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":4436,"trading_system":4451,"datetime":4544},"2025-09-10 00:00:00",{"time":1276,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4437,"datetime":4546},"2025-09-05 00:00:00",{"time":1334,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4445,"datetime":4548},"2025-08-19 00:00:00",{"time":1344,"symbol":5,"current_signal":4440,"signal_change":22,"signal_type":4441,"trading_system":4451,"datetime":4550},"2025-08-15 00:00:00",[],[4553,4569],{"symbol":5,"accessionnumber":4554,"filingdate":518,"sec_url":4555,"tags":4556,"headline":4561,"summary":4562,"sector":4563,"industry":4564,"date_processed":4565,"impact_score":4566,"exhibits":4567,"isLocked":4568},"0001437749-26-010480","https://www.sec.gov/Archives/edgar/data/1980994/000143774926010480/0001437749-26-010480-index.htm",{"events":4557},[4558,4559,4560],"New CEO Appointed","New President Appointed","Board Member Appointed","Jay Jacobs Appointed as New CEO and President of iShares Bitcoin Trust ETF 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 Bitcoin Trust ETF. Jay Jacobs, a Managing Director of BlackRock, Inc., was also appointed to the Board of Directors of the Sponsor. Shannon Ghia resigned from her positions as a Director and as President and CEO of the Sponsor on the same date. Jay Jacobs has extensive experience in the ETF industry, having served as the U.S. Head of Equity ETFs at BlackRock since 2025.","Crypto Assets","Commodity Contracts Brokers & Dealers","2026-03-31 10:13:40","HIGH",[],false,{"symbol":5,"accessionnumber":4570,"filingdate":1792,"sec_url":4571,"tags":4572,"headline":4577,"summary":4578,"sector":4563,"industry":4564,"date_processed":4579,"impact_score":4580,"exhibits":4581,"isLocked":4568},"0001437749-25-011313","https://www.sec.gov/Archives/edgar/data/1980994/000143774925011313/0001437749-25-011313-index.htm",{"1.01":4573,"9.01":4575},[4574],"New Major Contract",[4576],"Exhibits Furnished","iShares Bitcoin Trust ETF Adds Anchorage Digital Bank as Bitcoin Custodian","On April 7, 2025, the iShares Bitcoin Trust ETF entered into a custodial services agreement with Anchorage Digital Bank N.A., appointing it as an additional Bitcoin custodian. This agreement allows Anchorage to establish and maintain segregated custody accounts for the Trust's Bitcoin holdings, which will be held in cold storage to enhance security. The existing custody arrangement with Coinbase remains unaffected. The addition of Anchorage reflects the Trust's risk management strategy as it grows in size and presence in the digital asset space.","2025-08-23 16:44:46","MEDIUM",[],null,1786582548105]