[{"data":1,"prerenderedAt":4090},["ShallowReactive",2],{"company-overview-NBIS":3},{"company_profile":4,"ohlc":24,"spy":2669,"trading_signals":3951,"company_actions":4087,"filings_8k":4088,"report_history":4089,"insider_summary":4089,"filings_summary":4089,"financials_summary":4089,"institutional_summary":4089},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"NBIS","Nebius Group N.V.","NASDAQ","XNGS","Communication Services","Internet Content & Information",1303,"https://group.nebius.com","Nebius Group N.V. is a financial asset representing an organization specializing in digital transformation and IT services. The company plays a pivotal role in modernizing businesses by providing cloud computing, data management, and software solutions. Notably, Nebius Group N.V. facilitates IT infrastructure development and delivers cutting-edge technological services that empower a wide range of industries, including finance, healthcare, retail, and manufacturing. With a focus on efficiency and innovation, the company supports clients in enhancing their operational capabilities and competitive edge in the market. By offering scalable solutions, Nebius Group N.V. assists businesses in navigating the complexities of the digital economy. The company's market presence underscores its importance in driving digital adoption and fostering technological integration across various sectors. Founded on principles of innovation and customer-centric service delivery, Nebius Group N.V. continues to be integral to the IT service sector's evolution, influencing how industries adapt to ever-changing technological demands.","Common Stock","Mr. Arkady  Volozh","Gustav Mahlerlaan 300","Amsterdam","1082 ME","","Netherlands","31 202 066 970","2025-03-08 00:00:00","True",[25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,127,133,139,145,151,156,161,167,173,179,185,190,196,202,208,213,219,225,231,237,243,249,255,261,267,272,278,284,290,296,302,306,312,318,324,330,336,342,348,354,360,366,372,378,384,390,396,402,408,414,420,426,432,438,444,450,456,462,468,474,480,486,492,498,504,510,516,521,527,533,539,544,550,555,561,567,573,579,585,590,596,602,608,614,620,626,632,638,644,650,656,662,668,674,680,686,692,698,704,709,715,721,727,733,739,744,749,755,761,767,773,779,784,790,796,802,808,813,819,825,830,835,841,847,852,858,864,869,874,879,885,891,896,902,908,914,920,925,929,935,941,945,950,956,962,967,973,979,985,991,997,1002,1008,1013,1017,1022,1027,1032,1038,1044,1050,1055,1060,1066,1072,1078,1084,1089,1094,1099,1105,1110,1116,1122,1128,1134,1140,1146,1152,1158,1164,1170,1176,1182,1188,1194,1199,1205,1211,1216,1222,1228,1234,1240,1246,1252,1258,1262,1268,1274,1280,1286,1292,1298,1304,1309,1314,1320,1324,1329,1335,1340,1345,1351,1357,1362,1368,1373,1378,1384,1390,1395,1401,1407,1413,1419,1425,1431,1437,1443,1447,1453,1458,1464,1470,1476,1482,1488,1494,1500,1506,1511,1517,1523,1529,1535,1541,1547,1553,1559,1565,1571,1577,1582,1587,1593,1599,1604,1610,1616,1622,1627,1633,1639,1643,1648,1654,1659,1665,1671,1676,1680,1686,1692,1698,1704,1710,1715,1720,1725,1731,1736,1742,1746,1752,1758,1764,1770,1776,1782,1788,1794,1800,1804,1810,1815,1821,1827,1832,1838,1843,1849,1855,1861,1867,1873,1879,1885,1891,1897,1901,1906,1912,1917,1923,1929,1934,1940,1945,1950,1956,1962,1968,1974,1980,1986,1991,1997,2002,2007,2013,2019,2025,2031,2037,2043,2048,2054,2058,2064,2069,2075,2079,2085,2090,2095,2100,2106,2111,2117,2123,2129,2133,2139,2144,2150,2155,2161,2167,2173,2179,2184,2189,2194,2199,2205,2210,2216,2222,2228,2234,2240,2244,2250,2256,2261,2266,2270,2275,2280,2286,2291,2296,2301,2307,2312,2317,2321,2325,2331,2336,2342,2348,2353,2359,2365,2371,2377,2382,2387,2393,2398,2404,2410,2414,2420,2425,2431,2436,2441,2447,2451,2456,2459,2463,2467,2473,2478,2483,2489,2494,2500,2506,2512,2516,2521,2526,2531,2536,2541,2545,2550,2555,2559,2563,2569,2574,2579,2584,2587,2589,2591,2593,2595,2597,2599,2601,2603,2605,2607,2609,2611,2613,2615,2617,2619,2621,2623,2625,2627,2629,2631,2633,2635,2637,2639,2641,2643,2645,2647,2649,2651,2653,2655,2657,2659,2661,2663,2665,2667],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-08-14",258.49,278.65,257,277.68,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-08-13",255.47,275.96,247.38,255.04,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-08-12",226,259.44,216.11,259.2,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-08-11",187.5,195.6,187.31,193.23,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-08-10",186.08,196.13,183.11,184.11,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-08-07",197.37,197.42,180.63,187.97,{"symbol":5,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-08-06",205.42,215.51,189.17,189.88,{"symbol":5,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-08-05",219.95,228.02,214.74,218.99,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-08-04",216.41,229.47,215.5,225.74,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-08-03",184.09,221.67,176.25,212.58,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-07-31",200.94,204.57,182.5,190.41,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-07-30",172.18,195.89,169.08,188.43,{"symbol":5,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-07-29",170.45,172,145.8,148.22,{"symbol":5,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-07-28",178.87,180.07,161.44,169.69,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-07-27",196.73,199.89,180.83,187.88,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-07-24",218,218.54,186.41,187.77,{"symbol":5,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-07-23",214.29,230.3,214.22,220.97,{"symbol":5,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-07-22",211,228.66,209.52,218.16,{"symbol":5,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-07-21",193.05,217.62,192.12,216.92,{"symbol":5,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-07-20",186.97,194.34,179.08,182.62,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-07-17",165.07,186.77,164.31,177.71,{"symbol":5,"time":152,"open":90,"high":153,"low":154,"close":155},"2026-07-16",193.1,169.23,171.77,{"symbol":5,"time":157,"open":58,"high":158,"low":159,"close":160},"2026-07-15",203.25,187.24,199.51,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-07-14",217.04,222.75,193,194.09,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-07-13",212.69,219,204.7,210.51,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-07-10",213.03,224.48,207.44,219.65,{"symbol":5,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-07-09",229.18,229.5,211.51,216.2,{"symbol":5,"time":186,"open":187,"high":188,"low":187,"close":189},"2026-07-08",192.67,218.49,216.48,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-07-07",202.32,207.52,193.68,195.19,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-07-06",216.25,224.97,206.21,213.02,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-07-02",233,237.26,207.3,215.62,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":181},"2026-07-01",240.27,246.49,228.17,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-06-30",258.26,290.6,255.8,276.17,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-06-29",249.38,263.8,234.5,261.15,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-06-26",244.85,248.8,234.4,240.3,{"symbol":5,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-06-25",272.57,275.52,252.56,256.63,{"symbol":5,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-06-24",275.1,276.15,249.21,259.66,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-06-23",257.75,295.23,251,275.25,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-06-22",289.96,299.86,278,283.61,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-06-18",298.2,298.8,275.58,286.69,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-06-17",265.65,297.93,264.29,280.91,{"symbol":5,"time":268,"open":33,"high":269,"low":270,"close":271},"2026-06-16",277.35,253.4,265.1,{"symbol":5,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-06-15",251.96,262.89,245.24,260.07,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-06-12",234.65,243.59,223.5,232.36,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-06-11",205.39,228.49,205,222.24,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-06-10",215.49,230.99,211.37,211.69,{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-06-09",230,237.66,200.3,220.12,{"symbol":5,"time":303,"open":304,"high":304,"low":305,"close":117},"2026-06-08",240.4,217.7,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-06-05",246.86,250.75,216.69,227.81,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-06-04",239.74,264.47,234.69,259.67,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-06-03",260.22,267.46,247.51,251.68,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-06-02",272.1,278.84,259.75,260.58,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-06-01",244.09,274.8,238,264.51,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-29",227.86,233.6,210.4,231.09,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-28",230.38,232.89,219.01,226.34,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-05-27",207.79,209.64,198.31,208.37,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-05-26",220.68,221.01,205.66,208.06,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-05-22",219.26,221.92,210.73,214.77,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-05-21",211.74,226.81,208.8,219.93,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-05-20",203.97,204.25,190.64,191.82,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-05-19",191,202.81,183,197.73,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-05-18",217.47,218.07,190.08,199.86,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-05-15",217.61,228.79,211.8,219.94,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-05-14",213.38,233.73,207.75,221.15,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-05-13",203.85,217.34,195,207.27,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-05-12",180.42,185.61,172.25,179.11,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-05-11",179.9,196.46,178.55,186.1,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":425},"2026-05-08",183.7,188.25,176.5,177.05,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-05-07",190.01,197.89,177,184.77,{"symbol":5,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-05-06",179.6,195.99,175.11,195.09,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-05-05",171.65,179.96,168.71,175.92,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-05-04",160.38,179.4,159.7,176.42,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-05-01",141.33,156,140,154.49,{"symbol":5,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-04-30",145.19,146.98,135,138.23,{"symbol":5,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-04-29",140.1,143.7,134.22,141.19,{"symbol":5,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-04-28",138.4,141.46,132.7,135.51,{"symbol":5,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-04-27",148.39,148.8,138.56,144.96,{"symbol":5,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-04-24",163.67,165.25,145.81,147.16,{"symbol":5,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-04-23",155.9,165.81,154.07,157.08,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-04-22",162.86,167.43,155.35,156.14,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-04-21",161.22,163.25,155.4,156.55,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-04-20",157,161.75,154.04,159.16,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-04-17",163.78,164.06,154.73,157.14,{"symbol":5,"time":517,"open":518,"high":442,"low":519,"close":520},"2026-04-16",167,160.09,165.34,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-04-15",160.23,166.81,156.5,166.77,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-04-14",161.1,166.1,158.52,161.94,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-04-13",142.7,159.5,142.3,154.56,{"symbol":5,"time":540,"open":541,"high":542,"low":541,"close":543},"2026-04-10",134.88,149.82,144.97,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-04-09",125,136.55,124.55,136.33,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":546},"2026-04-08",126.88,127.75,119.35,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-04-07",110.63,117.9,110.28,117.4,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-04-06",108.66,113.84,107.45,112.54,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-04-02",96.41,108.96,96.19,108.82,{"symbol":5,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-04-01",105.95,107.87,101.35,101.95,{"symbol":5,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-03-31",97.98,103.89,95.73,103.76,{"symbol":5,"time":586,"open":587,"high":587,"low":588,"close":589},"2026-03-30",102.24,89.65,92.26,{"symbol":5,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-03-27",105.83,106.26,100.27,100.82,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-03-26",113.26,113.3,105.41,105.97,{"symbol":5,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-03-25",116.87,118.8,113.33,115.09,{"symbol":5,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-03-24",116.18,117.8,112.01,114.91,{"symbol":5,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-03-23",116.71,121.31,113.55,114.15,{"symbol":5,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-03-20",120.48,123.72,112.63,117.62,{"symbol":5,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-03-19",115.26,121.8,114.77,121.52,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-03-18",114.8,122.77,114,118.56,{"symbol":5,"time":639,"open":640,"high":641,"low":642,"close":643},"2026-03-17",120.34,121.5,113.11,116.33,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-03-16",124.75,132.3,124.42,129.85,{"symbol":5,"time":651,"open":652,"high":653,"low":654,"close":655},"2026-03-13",110.44,116.57,110.14,112.95,{"symbol":5,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-03-12",109.09,111.04,106.52,108.04,{"symbol":5,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-03-11",105.16,114.08,104.49,112,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-03-10",95.14,98.4,95,96.43,{"symbol":5,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-03-09",87.36,95.2,86.5,94.94,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-03-06",92.3,94.95,88.8,89.33,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-03-05",96.75,99.25,91.62,95.65,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-03-04",90.4,98.48,90.15,97.78,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-03-03",86.15,89.87,83.53,86.8,{"symbol":5,"time":705,"open":706,"high":707,"low":703,"close":708},"2026-03-02",88,91.39,91.01,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-27",98.7,99.3,88.4,91.19,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-02-26",106,108.32,102,104.88,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-02-25",104.99,107.44,102.8,106.12,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-02-24",99.37,103.75,97.75,102.58,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-02-23",96.31,101.16,95.3,100.61,{"symbol":5,"time":740,"open":741,"high":718,"low":742,"close":743},"2026-02-20",106.59,97.03,97.92,{"symbol":5,"time":745,"open":746,"high":747,"low":746,"close":748},"2026-02-19",100.43,107.98,107.61,{"symbol":5,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-02-18",99.73,104.4,96.86,101.8,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-02-17",96,99.29,93.5,97.52,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-02-13",89.86,100.32,88.86,98.01,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-02-12",84.1,90.76,79.69,89.73,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-02-11",92.92,94.75,87.14,88.61,{"symbol":5,"time":780,"open":775,"high":781,"low":782,"close":783},"2026-02-10",95.55,91.66,91.79,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-02-09",84.45,93.68,83.81,92.88,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-02-06",79.23,86.66,77.12,86.1,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-02-05",79.14,80.82,73.52,73.87,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-02-04",87,87.67,78.44,82.39,{"symbol":5,"time":809,"open":810,"high":707,"low":811,"close":812},"2026-02-03",89.93,84.75,89.95,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-02-02",85.81,89.25,84.22,88.16,{"symbol":5,"time":820,"open":821,"high":822,"low":823,"close":824},"2026-01-30",91.55,92.04,84.12,85.19,{"symbol":5,"time":826,"open":827,"high":689,"low":828,"close":829},"2026-01-29",98.36,91.16,94.91,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":746},"2026-01-28",100,101.85,96.44,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-01-27",94.35,99.54,93.53,97.87,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-01-26",97.71,100.88,91.36,91.46,{"symbol":5,"time":848,"open":849,"high":850,"low":839,"close":851},"2026-01-23",96.7,98.89,94.5,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2026-01-22",102.01,103.98,96.5,96.85,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2026-01-21",101.09,102.4,93.1,98.87,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":758},"2026-01-20",101.83,104.47,98.34,{"symbol":5,"time":870,"open":717,"high":871,"low":872,"close":873},"2026-01-16",110.5,100.71,108.73,{"symbol":5,"time":875,"open":876,"high":877,"low":878,"close":582},"2026-01-15",104.56,108.13,101.1,{"symbol":5,"time":880,"open":881,"high":882,"low":883,"close":884},"2026-01-14",105.78,106.7,99.38,101.98,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-01-13",107.33,107.95,103.92,105.43,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":887},"2026-01-12",98.32,108.68,96.55,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-09",98.9,104.97,97.1,97.93,{"symbol":5,"time":903,"open":904,"high":905,"low":906,"close":907},"2026-01-08",96.79,102.54,96.02,97.3,{"symbol":5,"time":909,"open":910,"high":911,"low":912,"close":913},"2026-01-07",99.01,102.35,95.56,96.21,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":919},"2026-01-06",95.72,100.68,90.94,100.24,{"symbol":5,"time":921,"open":672,"high":922,"low":923,"close":924},"2026-01-05",95.44,90.89,92.83,{"symbol":5,"time":926,"open":927,"high":770,"low":928,"close":812},"2026-01-02",86.99,86.01,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2025-12-31",85.37,86.47,82.9,83.71,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2025-12-30",86.38,86.96,84.56,85.17,{"symbol":5,"time":942,"open":786,"high":778,"low":943,"close":944},"2025-12-29",84.29,86.04,{"symbol":5,"time":946,"open":947,"high":690,"low":948,"close":949},"2025-12-26",91.51,86.74,87.59,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-12-24",90.23,91.42,88.65,91.13,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2025-12-23",90.31,92.97,88.31,90.03,{"symbol":5,"time":963,"open":959,"high":964,"low":965,"close":966},"2025-12-22",95.9,91.1,93.23,{"symbol":5,"time":968,"open":969,"high":970,"low":971,"close":972},"2025-12-19",80.65,90.54,80.16,89.46,{"symbol":5,"time":974,"open":975,"high":976,"low":977,"close":978},"2025-12-18",79.05,80.35,77.01,78.09,{"symbol":5,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-12-17",84.09,84.3,75.25,75.45,{"symbol":5,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-12-16",79.58,81.56,76.88,80.95,{"symbol":5,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-12-15",88.1,88.24,80.06,81.14,{"symbol":5,"time":998,"open":999,"high":691,"low":1000,"close":1001},"2025-12-12",93.31,86.2,87.69,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-12-11",89.2,95.45,86.7,94.28,{"symbol":5,"time":1009,"open":583,"high":1010,"low":1011,"close":1012},"2025-12-10",97.09,92.2,93.59,{"symbol":5,"time":1014,"open":1015,"high":844,"low":1016,"close":569},"2025-12-09",98.09,96.1,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":737,"close":1021},"2025-12-08",97.29,100.5,100.33,{"symbol":5,"time":1023,"open":1024,"high":577,"low":1025,"close":1026},"2025-12-05",100.34,96.2,98.04,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":725},"2025-12-04",99.07,103.84,97.47,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-12-03",95.02,99.06,91,98.92,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-02",100.36,102.95,96.06,96.45,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-12-01",91.45,101.6,89.01,100.15,{"symbol":5,"time":1051,"open":895,"high":1052,"low":1053,"close":1054},"2025-11-28",97.08,93.44,94.87,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":770,"close":1059},"2025-11-26",93.85,95.63,94.69,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-11-25",89.29,91.28,84.72,88.88,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-11-24",86.23,93,85.15,91.9,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-11-21",85.55,88.74,78.21,83.26,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-11-20",99.43,102.69,84.21,84.64,{"symbol":5,"time":1085,"open":1069,"high":1086,"low":1087,"close":1088},"2025-11-19",96.72,91.8,95.07,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":970},"2025-11-18",83.78,93.69,81.71,{"symbol":5,"time":1095,"open":1096,"high":588,"low":1097,"close":1098},"2025-11-17",83.82,83.59,85.98,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-11-14",82.36,89,82,83.54,{"symbol":5,"time":1106,"open":923,"high":1107,"low":1108,"close":1109},"2025-11-13",91.48,84.5,88.63,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1114,"close":1115},"2025-11-12",104.2,105.65,91.71,94.36,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-11-11",114.13,114.56,99.83,102.22,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-11-10",115.18,118.37,108.72,109.95,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-11-07",104.5,111.3,101.26,111.28,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-11-06",119.55,121,108.41,109.44,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-11-05",113.64,118.21,111.43,117,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-11-04",112.36,116.78,109,110.54,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-11-03",134,134.93,119.75,120.47,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-10-31",126.64,132.15,126.3,130.82,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-10-30",121.2,128.44,117.76,124.18,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-10-29",124.28,125.95,117.5,125.1,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-10-28",126.44,129.03,120.78,121.83,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-10-27",120.91,126.5,120.11,125.43,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-10-24",111.16,117.45,110.01,117.26,{"symbol":5,"time":1195,"open":1021,"high":1196,"low":1197,"close":1198},"2025-10-23",106.62,99.46,106.16,{"symbol":5,"time":1200,"open":1201,"high":1202,"low":1203,"close":1204},"2025-10-22",106.68,107.8,94.63,98.62,{"symbol":5,"time":1206,"open":1207,"high":1208,"low":1209,"close":1210},"2025-10-21",107.88,108.18,101.4,104.28,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1150},"2025-10-20",116.79,117.47,107.51,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-10-17",118.06,120.57,110.88,113.44,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-10-16",128.09,130.97,122.02,123.04,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-10-15",131.9,131.99,122.2,125.83,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-10-14",132,133.78,125.75,128.15,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1244,"close":1245},"2025-10-13",135.21,138.53,132.65,135.46,{"symbol":5,"time":1247,"open":1248,"high":1249,"low":1250,"close":1251},"2025-10-10",134.95,141.1,128.01,129.58,{"symbol":5,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-10-09",120.98,133.32,119.87,132.64,{"symbol":5,"time":1259,"open":1166,"high":1260,"low":1174,"close":1261},"2025-10-08",125.31,122,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-10-07",127.83,128.28,115.72,117.7,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-10-06",132.4,135.76,124.93,124.94,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-10-03",127.24,132.98,123.6,127.98,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-10-02",123.77,126.74,118.57,125.87,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-10-01",111.72,115.88,109.76,115.61,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-09-30",113.45,117.65,111.66,112.27,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-09-29",109.38,112.52,108.33,110.22,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":725,"close":1308},"2025-09-26",109.93,109.99,107.7,{"symbol":5,"time":1310,"open":1311,"high":665,"low":1312,"close":1313},"2025-09-25",108.06,105.88,107.94,{"symbol":5,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-09-24",109.14,114.85,104.85,113.23,{"symbol":5,"time":1321,"open":661,"high":1322,"low":1323,"close":1202},"2025-09-23",109.98,104.25,{"symbol":5,"time":1325,"open":578,"high":1326,"low":1327,"close":1328},"2025-09-22",108.58,98.52,106.6,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-09-19",94.14,99.55,93.25,99.31,{"symbol":5,"time":1336,"open":1088,"high":1337,"low":1338,"close":1339},"2025-09-18",97.68,92.03,94.12,{"symbol":5,"time":1341,"open":1342,"high":672,"low":1343,"close":1344},"2025-09-17",91.67,88.83,94.08,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-09-16",91.2,91.3,88.02,89.43,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1356},"2025-09-15",92.61,94.42,88.84,90.96,{"symbol":5,"time":1358,"open":714,"high":1359,"low":1360,"close":1361},"2025-09-12",92,86.78,90.41,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-09-11",92.67,93.87,88.42,89.19,{"symbol":5,"time":1369,"open":1370,"high":1371,"low":1036,"close":1372},"2025-09-10",91.64,100.51,93.39,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1377,"close":916},"2025-09-09",97.2,98.68,86.12,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-09-08",64.67,66.64,63.8,64.06,{"symbol":5,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-09-05",66.5,67.39,63.26,65.47,{"symbol":5,"time":1391,"open":1392,"high":1386,"low":1393,"close":1394},"2025-09-04",65.45,64.41,64.91,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-09-03",66.88,67,64.83,65.65,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-09-02",65.9,67.88,64.11,65.72,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-08-29",71.55,71.69,67.6,68.32,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-08-28",70.93,73.5,70.2,72.04,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-08-27",71.5,71.8,68.65,70.1,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1429,"close":1430},"2025-08-26",70.29,72.8,69.31,70.48,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-25",69.46,70.74,67.25,70.02,{"symbol":5,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-22",65.51,69.68,64.61,68.98,{"symbol":5,"time":1444,"open":1445,"high":1445,"low":1392,"close":1446},"2025-08-21",68.26,66.18,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-08-20",65.19,67.5,62.01,67.47,{"symbol":5,"time":1454,"open":1455,"high":1455,"low":1456,"close":1457},"2025-08-19",71.75,66.2,67.19,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":1463},"2025-08-18",71.44,72.59,68.27,72.54,{"symbol":5,"time":1465,"open":1466,"high":1467,"low":1468,"close":1469},"2025-08-15",68.3,71.97,67.31,71.62,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-08-14",69.75,71.52,67.1,68.46,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1481},"2025-08-13",75.08,75.21,69.08,70.63,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-08-12",73.43,75.92,72,75.33,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-08-11",69.9,75.96,69.16,70.24,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-08-08",68.18,71.49,66.45,68.78,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1505},"2025-08-07",64.37,70.54,63.38,65.31,{"symbol":5,"time":1507,"open":1508,"high":1508,"low":1509,"close":1510},"2025-08-06",55.89,53.95,55.09,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-08-05",55.85,56.45,53.54,55.17,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-08-04",52.99,54.53,52.88,54.17,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-08-01",51.97,53.73,50.1,52,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-07-31",53.33,57.13,52.9,54.43,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-07-30",50.88,52.5,50.25,51.29,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-07-29",53.29,54.7,50,50.4,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-28",51.69,52.81,50.55,52.75,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-25",52.52,52.76,51.32,51.37,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-24",53.28,53.78,51.02,52.16,{"symbol":5,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-07-23",51.2,52.04,50.44,51.88,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-07-22",52.15,52.3,49,51.01,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1570,"close":1581},"2025-07-21",53.71,58.16,52.37,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1576,"close":1586},"2025-07-18",54.65,54.8,52.79,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-07-17",53.81,56.16,52.71,53.69,{"symbol":5,"time":1594,"open":1595,"high":1596,"low":1597,"close":1598},"2025-07-16",53.58,53.65,50.12,53.31,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1563,"close":1603},"2025-07-15",52.33,55.43,53.53,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-07-14",48.93,52.21,48.8,51.95,{"symbol":5,"time":1611,"open":1612,"high":1613,"low":1614,"close":1615},"2025-07-11",46.52,47.61,43.89,44.3,{"symbol":5,"time":1617,"open":1618,"high":1619,"low":1620,"close":1621},"2025-07-10",46.5,47.24,45.25,46.43,{"symbol":5,"time":1623,"open":1624,"high":1608,"low":1625,"close":1626},"2025-07-09",47.4,45.81,46.05,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-07-08",48.1,48.55,46.65,47.1,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-07-07",49.33,49.34,47.22,47.84,{"symbol":5,"time":1640,"open":1641,"high":1641,"low":1642,"close":1539},"2025-07-03",50.99,49.8,{"symbol":5,"time":1644,"open":1645,"high":1567,"low":1646,"close":1647},"2025-07-02",50.26,48.88,49.97,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-07-01",54.6,55.38,49.77,50.31,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1573,"close":1658},"2025-06-30",53.34,55.75,55.33,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-06-27",53.01,53.42,50.6,51.84,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-06-26",49.57,53.16,48.54,52.6,{"symbol":5,"time":1672,"open":1561,"high":1673,"low":1674,"close":1675},"2025-06-25",54.59,48.05,48.52,{"symbol":5,"time":1677,"open":1575,"high":1678,"low":1679,"close":1563},"2025-06-24",53,48.98,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-06-23",47,48.3,45.02,47.48,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-06-20",48.66,49.74,46.88,47.97,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-06-18",48.63,50.35,47.69,48.32,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1703},"2025-06-17",49.85,50.06,47.66,48.33,{"symbol":5,"time":1705,"open":1706,"high":1707,"low":1708,"close":1709},"2025-06-16",48,51.82,47.89,50.46,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1690,"close":1714},"2025-06-13",48.64,49.73,47.13,{"symbol":5,"time":1716,"open":1717,"high":1525,"low":1718,"close":1719},"2025-06-12",50.27,48.82,50.28,{"symbol":5,"time":1721,"open":1555,"high":1722,"low":1723,"close":1724},"2025-06-11",53.26,49.83,50.57,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-06-10",51,52.59,49.15,52.51,{"symbol":5,"time":1732,"open":1717,"high":1733,"low":1734,"close":1735},"2025-06-09",55.04,49.54,52.58,{"symbol":5,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-06-06",46.3,48.57,45.41,48.28,{"symbol":5,"time":1743,"open":1744,"high":1713,"low":1745,"close":1738},"2025-06-05",41.42,41.4,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-06-04",37.94,40.4,37.12,39.39,{"symbol":5,"time":1753,"open":1754,"high":1755,"low":1756,"close":1757},"2025-06-03",36.66,37.98,35.72,37.27,{"symbol":5,"time":1759,"open":1760,"high":1761,"low":1762,"close":1763},"2025-06-02",34.83,36.04,34.72,36.02,{"symbol":5,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-05-30",37.47,38.18,36.01,36.75,{"symbol":5,"time":1771,"open":1772,"high":1773,"low":1774,"close":1775},"2025-05-29",41.25,41.8,37.6,38.04,{"symbol":5,"time":1777,"open":1778,"high":1779,"low":1780,"close":1781},"2025-05-28",40.15,40.9,38.7,39.6,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-05-27",39.57,40.09,38.03,39.82,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-05-23",36.2,39.2,35.8,38.59,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-05-22",39.04,39.55,37,37.8,{"symbol":5,"time":1801,"open":1780,"high":1745,"low":1802,"close":1803},"2025-05-21",38.25,38.92,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-05-20",38.12,41.45,36.42,39.14,{"symbol":5,"time":1811,"open":1792,"high":1812,"low":1813,"close":1814},"2025-05-19",37.93,35.68,37.56,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-05-16",36.35,38.14,36.19,37.32,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-05-15",35.07,36.79,34.88,35.79,{"symbol":5,"time":1828,"open":1813,"high":1829,"low":1830,"close":1831},"2025-05-14",36.65,34.45,36.12,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-05-13",33.34,35.98,32.88,35.27,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1834},"2025-05-12",32.32,33.73,31.13,{"symbol":5,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-05-09",28.35,29.08,27.2,28.27,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-05-08",27.84,28.59,27.3,28.22,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-05-07",27.55,27.87,26.26,27.45,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-06",23.3,25.07,23.25,25.04,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-05",24.6,24.66,23.73,23.8,{"symbol":5,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-05-02",24.65,25.62,24.39,25.4,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-05-01",25.03,25.71,23.92,23.93,{"symbol":5,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-30",22.5,22.8,21.45,22.73,{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-29",24.11,24.42,23.7,23.86,{"symbol":5,"time":1898,"open":1899,"high":1869,"low":1900,"close":1893},"2025-04-28",24.21,23.31,{"symbol":5,"time":1902,"open":1903,"high":1904,"low":1896,"close":1905},"2025-04-25",24.57,25.08,24.48,{"symbol":5,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-04-24",23.08,24.62,22.93,24.46,{"symbol":5,"time":1913,"open":1865,"high":1914,"low":1915,"close":1916},"2025-04-23",23.79,22.55,22.96,{"symbol":5,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-04-22",21.15,22.04,21.02,21.86,{"symbol":5,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-04-21",21.24,21.35,20.25,20.72,{"symbol":5,"time":1930,"open":1931,"high":1932,"low":1921,"close":1933},"2025-04-17",21.32,21.85,21.53,{"symbol":5,"time":1935,"open":1936,"high":1937,"low":1938,"close":1939},"2025-04-16",20.63,21.31,20.51,21.08,{"symbol":5,"time":1941,"open":1937,"high":1942,"low":1943,"close":1944},"2025-04-15",21.58,20.8,21.33,{"symbol":5,"time":1946,"open":1947,"high":1948,"low":1938,"close":1949},"2025-04-14",22.32,22.78,20.73,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-11",21,21.67,20.26,21.51,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-10",22.77,22.82,20.41,21.04,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-09",20.52,24,18.89,23.46,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-08",22.52,22.75,19.66,20.06,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-04-07",18.74,21.9,18.31,21.05,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-04-04",20.78,21.1,18.98,20.29,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1933,"close":1990},"2025-04-03",21.6,23.1,21.77,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-04-02",22.13,24.72,22.09,24.45,{"symbol":5,"time":1998,"open":1999,"high":1971,"low":2000,"close":2001},"2025-04-01",21.66,20.62,22.69,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":1928,"close":2006},"2025-03-31",21.12,21.8,21.11,{"symbol":5,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-03-28",24.76,25,21.76,22.31,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-03-27",23.4,25.7,23.05,25.41,{"symbol":5,"time":2020,"open":2021,"high":2022,"low":2023,"close":2024},"2025-03-26",26.63,26.7,23.84,24.71,{"symbol":5,"time":2026,"open":2027,"high":2028,"low":2029,"close":2030},"2025-03-25",29,29.35,26.91,27.17,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-03-24",27.77,29.54,27.65,29.19,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-03-21",25.81,27,25.54,26.98,{"symbol":5,"time":2044,"open":2040,"high":2045,"low":2046,"close":2047},"2025-03-20",28.38,25.95,26.18,{"symbol":5,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-19",26.1,28.2,25.97,27.58,{"symbol":5,"time":2055,"open":2033,"high":2056,"low":1876,"close":2057},"2025-03-18",28.01,25.67,{"symbol":5,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-03-17",28.99,29.13,27.1,28.29,{"symbol":5,"time":2065,"open":2029,"high":2066,"low":2067,"close":2068},"2025-03-14",28.81,26.85,28.75,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-03-13",27.98,28.5,26.03,26.17,{"symbol":5,"time":2076,"open":2077,"high":2072,"low":2016,"close":2078},"2025-03-12",26.56,28.4,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-03-11",26.51,26.73,24.36,25.45,{"symbol":5,"time":2086,"open":2087,"high":2053,"low":2088,"close":2089},"2025-03-10",27.35,24.86,26.21,{"symbol":5,"time":2091,"open":2092,"high":1845,"low":2093,"close":2094},"2025-03-07",26.93,26.2,27.99,{"symbol":5,"time":2096,"open":2033,"high":2097,"low":2098,"close":2099},"2025-03-06",28.47,26.25,26.8,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2025-03-05",30.96,31.18,29.32,30.17,{"symbol":5,"time":2107,"open":2108,"high":2109,"low":2089,"close":2110},"2025-03-04",27.51,30.92,29.61,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-03-03",32.81,33.18,27.59,28.1,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-02-28",30.87,33.57,30.25,32.49,{"symbol":5,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-02-27",37.7,38.05,31.71,32.05,{"symbol":5,"time":2130,"open":1835,"high":2131,"low":2132,"close":1835},"2025-02-26",37.92,35.13,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2025-02-25",35.2,36.48,32.73,34.21,{"symbol":5,"time":2140,"open":2141,"high":1767,"low":2142,"close":2143},"2025-02-24",37.9,34.03,36.22,{"symbol":5,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-02-21",45.48,45.8,39.5,39.84,{"symbol":5,"time":2151,"open":2152,"high":1694,"low":2153,"close":2154},"2025-02-20",40.04,38.5,46.25,{"symbol":5,"time":2156,"open":2157,"high":2158,"low":2159,"close":2160},"2025-02-19",47.2,47.93,44.5,44.83,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":2166},"2025-02-18",47.27,50.87,46.74,48.07,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-02-14",45,47.68,41.65,44.49,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-02-13",40.19,41.83,38.68,41.7,{"symbol":5,"time":2180,"open":2181,"high":2182,"low":1803,"close":2183},"2025-02-12",39.66,40.63,39.3,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":1744},"2025-02-11",40.11,42.44,39.96,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":1780,"close":2193},"2025-02-10",38.82,41.3,40.97,{"symbol":5,"time":2195,"open":2196,"high":2148,"low":2197,"close":2198},"2025-02-07",35.34,34.91,38.13,{"symbol":5,"time":2200,"open":2201,"high":2202,"low":2203,"close":2204},"2025-02-06",34,34.86,32.63,34.55,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2120,"close":2209},"2025-02-05",34.8,35.51,33.93,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2025-02-04",34.1,34.97,33.01,34.5,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2025-02-03",29.97,34.13,29.6,33.31,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2025-01-31",32.41,34.59,31.92,32.66,{"symbol":5,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-01-30",31.2,33.4,30.66,31.8,{"symbol":5,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-01-29",29.55,31.34,28.96,29.73,{"symbol":5,"time":2241,"open":2051,"high":2242,"low":2022,"close":2243},"2025-01-28",30.24,30.09,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":2248,"close":2249},"2025-01-27",33.5,33.59,24.41,26.08,{"symbol":5,"time":2251,"open":2252,"high":2253,"low":2254,"close":2255},"2025-01-24",39.37,43.66,39.25,41.69,{"symbol":5,"time":2257,"open":2258,"high":2152,"low":2259,"close":2260},"2025-01-23",38.37,37.62,38.64,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":2141,"close":2265},"2025-01-22",38.4,40.96,39.52,{"symbol":5,"time":2267,"open":2268,"high":1799,"low":2269,"close":1774},"2025-01-21",36.14,34.6,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":1761},"2025-01-17",38.35,38.39,35.61,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":1792,"close":2279},"2025-01-16",37.1,38.47,37.59,{"symbol":5,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2025-01-15",37.53,39.38,35.58,37.02,{"symbol":5,"time":2287,"open":1837,"high":2288,"low":2289,"close":2290},"2025-01-14",37.33,34.73,36.89,{"symbol":5,"time":2292,"open":2293,"high":2294,"low":2295,"close":1756},"2025-01-13",32.26,36,31.1,{"symbol":5,"time":2297,"open":2298,"high":2299,"low":2300,"close":2114},"2025-01-10",29.9,33.98,29.01,{"symbol":5,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-08",31.35,31.74,29.58,30.74,{"symbol":5,"time":2308,"open":2309,"high":2212,"low":2310,"close":2311},"2025-01-07",32.37,30.58,31.54,{"symbol":5,"time":2313,"open":2314,"high":2114,"low":2315,"close":2316},"2025-01-06",31.96,30.7,31.22,{"symbol":5,"time":2318,"open":2319,"high":2311,"low":2320,"close":2103},"2025-01-03",30.52,29.1,{"symbol":5,"time":2322,"open":2323,"high":2310,"low":2323,"close":2324},"2025-01-02",28.13,30.51,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":2330},"2024-12-31",27.39,28.68,26.79,27.7,{"symbol":5,"time":2332,"open":2333,"high":1847,"low":2334,"close":2335},"2024-12-30",26.95,25.9,26.92,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2024-12-27",27.94,28,25.53,27.31,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":2347},"2024-12-26",28.3,29.39,27.32,28.06,{"symbol":5,"time":2349,"open":2350,"high":2238,"low":2351,"close":2352},"2024-12-24",28.77,27.37,28.25,{"symbol":5,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-12-23",27.04,28.74,25.77,28.64,{"symbol":5,"time":2360,"open":2361,"high":2362,"low":2363,"close":2364},"2024-12-20",26.49,28.76,26,26.71,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":2370},"2024-12-19",27.74,28.16,25.98,27.05,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-12-18",28.94,30,26.99,27.09,{"symbol":5,"time":2378,"open":2379,"high":2379,"low":2380,"close":2381},"2024-12-17",33,29.14,29.34,{"symbol":5,"time":2383,"open":2384,"high":2385,"low":2386,"close":2231},"2024-12-16",30.78,34.43,30.49,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-13",31.63,31.7,29.95,30.75,{"symbol":5,"time":2394,"open":2395,"high":2379,"low":2396,"close":2397},"2024-12-12",32.36,31.12,31.33,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-12-11",34.4,34.95,31.95,32.78,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-12-10",32.71,35.25,31.53,33.7,{"symbol":5,"time":2411,"open":2412,"high":2413,"low":2408,"close":2314},"2024-12-09",38.57,38.69,{"symbol":5,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-06",31.98,36.84,31.75,36.77,{"symbol":5,"time":2421,"open":2422,"high":2269,"low":2423,"close":2424},"2024-12-05",33.94,30.54,31.16,{"symbol":5,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-12-04",30.5,33.15,30.08,32.31,{"symbol":5,"time":2432,"open":2433,"high":2374,"low":2434,"close":2435},"2024-12-03",25.8,25.43,29.33,{"symbol":5,"time":2437,"open":2438,"high":2439,"low":2009,"close":2440},"2024-12-02",26.12,27.9,25.75,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-11-29",22,22.92,21.25,21.99,{"symbol":5,"time":2448,"open":2449,"high":1888,"low":1952,"close":2450},"2024-11-27",22.01,21.43,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2443,"close":2455},"2024-11-26",23.16,23.6,22.12,{"symbol":5,"time":2457,"open":1965,"high":2363,"low":1865,"close":2458},"2024-11-25",23.49,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2461,"close":2458},"2024-11-22",21.56,23.82,{"symbol":5,"time":2464,"open":2465,"high":2443,"low":2466,"close":2443},"2024-11-21",20.65,19.64,{"symbol":5,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-11-20",20.53,20.75,19.46,20.58,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":2477,"close":2465},"2024-11-19",19.1,20.82,18.65,{"symbol":5,"time":2479,"open":2480,"high":1976,"low":2481,"close":2482},"2024-11-18",17.73,17.66,18.52,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-11-15",18,18.41,17.39,17.6,{"symbol":5,"time":2490,"open":2491,"high":2491,"low":2492,"close":2493},"2024-11-14",19,17.51,18.09,{"symbol":5,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-11-13",19.43,20,18.42,18.57,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-11-12",20.5,20.93,19.5,19.6,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-11-11",19.8,21.3,19.18,20.94,{"symbol":5,"time":2513,"open":2514,"high":1952,"low":2504,"close":2515},"2024-11-08",20.98,19.92,{"symbol":5,"time":2517,"open":2518,"high":2519,"low":2518,"close":2520},"2024-11-07",19.08,20.9,20.68,{"symbol":5,"time":2522,"open":2523,"high":2523,"low":2524,"close":2525},"2024-11-06",19.93,17.5,19.3,{"symbol":5,"time":2527,"open":2528,"high":2529,"low":2530,"close":2491},"2024-11-05",20.74,21.2,18.51,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2535,"close":2470},"2024-11-04",19.62,21.72,19.21,{"symbol":5,"time":2537,"open":2538,"high":2538,"low":2539,"close":2540},"2024-11-01",21.7,19.57,20.14,{"symbol":5,"time":2542,"open":2543,"high":2543,"low":2497,"close":2544},"2024-10-31",22.6,21.38,{"symbol":5,"time":2546,"open":2547,"high":2548,"low":2470,"close":2549},"2024-10-30",23,23.19,22.06,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":1887,"close":2554},"2024-10-29",22.9,24.5,23.65,{"symbol":5,"time":2556,"open":2497,"high":2557,"low":2497,"close":2558},"2024-10-28",24.27,23.75,{"symbol":5,"time":2560,"open":2561,"high":2562,"low":2561,"close":2539},"2024-10-25",17.27,19.58,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2568},"2024-10-24",16.8,17.75,16.71,17.63,{"symbol":5,"time":2570,"open":2485,"high":2571,"low":2572,"close":2573},"2024-10-23",18.43,17.1,17.16,{"symbol":5,"time":2575,"open":2576,"high":2497,"low":2577,"close":2578},"2024-10-22",19.79,17.76,18.73,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2497},"2024-10-21",14.29,20.36,14.09,{"symbol":5,"time":2585,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-18",18.94,{"symbol":5,"time":2588,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-17",{"symbol":5,"time":2590,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-16",{"symbol":5,"time":2592,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-15",{"symbol":5,"time":2594,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-14",{"symbol":5,"time":2596,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-11",{"symbol":5,"time":2598,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-10",{"symbol":5,"time":2600,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-09",{"symbol":5,"time":2602,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-08",{"symbol":5,"time":2604,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-07",{"symbol":5,"time":2606,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-04",{"symbol":5,"time":2608,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-03",{"symbol":5,"time":2610,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-02",{"symbol":5,"time":2612,"open":2586,"high":2586,"low":2586,"close":2586},"2024-10-01",{"symbol":5,"time":2614,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-30",{"symbol":5,"time":2616,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-27",{"symbol":5,"time":2618,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-26",{"symbol":5,"time":2620,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-25",{"symbol":5,"time":2622,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-24",{"symbol":5,"time":2624,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-23",{"symbol":5,"time":2626,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-20",{"symbol":5,"time":2628,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-19",{"symbol":5,"time":2630,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-18",{"symbol":5,"time":2632,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-17",{"symbol":5,"time":2634,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-16",{"symbol":5,"time":2636,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-13",{"symbol":5,"time":2638,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-12",{"symbol":5,"time":2640,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-11",{"symbol":5,"time":2642,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-10",{"symbol":5,"time":2644,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-09",{"symbol":5,"time":2646,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-06",{"symbol":5,"time":2648,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-05",{"symbol":5,"time":2650,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-04",{"symbol":5,"time":2652,"open":2586,"high":2586,"low":2586,"close":2586},"2024-09-03",{"symbol":5,"time":2654,"open":2586,"high":2586,"low":2586,"close":2586},"2024-08-30",{"symbol":5,"time":2656,"open":2586,"high":2586,"low":2586,"close":2586},"2024-08-29",{"symbol":5,"time":2658,"open":2586,"high":2586,"low":2586,"close":2586},"2024-08-28",{"symbol":5,"time":2660,"open":2586,"high":2586,"low":2586,"close":2586},"2024-08-27",{"symbol":5,"time":2662,"open":2586,"high":2586,"low":2586,"close":2586},"2024-08-26",{"symbol":5,"time":2664,"open":2586,"high":2586,"low":2586,"close":2586},"2024-08-23",{"symbol":5,"time":2666,"open":2586,"high":2586,"low":2586,"close":2586},"2024-08-22",{"symbol":5,"time":2668,"open":2586,"high":2586,"low":2586,"close":2586},"2024-08-21",[2670,2676,2681,2686,2691,2696,2701,2706,2711,2716,2721,2726,2731,2736,2741,2746,2751,2756,2761,2766,2771,2776,2781,2786,2791,2796,2801,2806,2811,2815,2820,2824,2829,2834,2838,2842,2847,2852,2857,2862,2867,2872,2877,2882,2887,2892,2897,2901,2906,2911,2915,2920,2925,2929,2934,2939,2944,2949,2954,2959,2964,2968,2973,2978,2983,2987,2991,2996,3001,3005,3010,3015,3020,3025,3030,3035,3040,3045,3050,3055,3060,3065,3069,3074,3079,3084,3089,3094,3099,3104,3109,3114,3119,3124,3129,3134,3139,3144,3149,3154,3159,3164,3169,3174,3179,3184,3189,3194,3199,3204,3209,3214,3219,3224,3229,3234,3239,3244,3249,3254,3259,3264,3269,3274,3279,3284,3288,3293,3298,3303,3308,3313,3318,3323,3327,3332,3336,3341,3346,3351,3356,3361,3366,3370,3373,3378,3383,3387,3391,3394,3398,3402,3407,3410,3415,3420,3425,3430,3434,3439,3444,3448,3452,3456,3461,3466,3471,3475,3480,3484,3489,3494,3499,3504,3509,3513,3518,3523,3528,3533,3538,3543,3548,3553,3557,3561,3566,3569,3574,3579,3584,3589,3593,3595,3599,3604,3609,3613,3618,3622,3627,3632,3637,3640,3645,3650,3655,3660,3663,3668,3673,3678,3682,3687,3691,3696,3700,3705,3710,3715,3720,3725,3730,3735,3739,3743,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3796,3801,3806,3811,3816,3820,3824,3829,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3923,3928,3933,3938,3943,3947],{"symbol":2671,"time":32,"open":2672,"high":2673,"low":2674,"close":2675},"SPY",774.87,779.37,774.11,777.88,{"symbol":2671,"time":38,"open":2677,"high":2678,"low":2679,"close":2680},774.71,774.9,771.28,772.49,{"symbol":2671,"time":44,"open":2682,"high":2683,"low":2684,"close":2685},774.53,774.61,769.2,770.56,{"symbol":2671,"time":50,"open":2687,"high":2688,"low":2689,"close":2690},772.6,775.05,771.62,773.03,{"symbol":2671,"time":56,"open":2692,"high":2693,"low":2694,"close":2695},771.02,773.92,769.61,773.26,{"symbol":2671,"time":62,"open":2697,"high":2698,"low":2699,"close":2700},770.21,771.82,767.46,768.56,{"symbol":2671,"time":68,"open":2702,"high":2703,"low":2704,"close":2705},775.85,776.85,769.51,769.79,{"symbol":2671,"time":74,"open":2707,"high":2708,"low":2709,"close":2710},760.63,773.41,760.52,771.33,{"symbol":2671,"time":80,"open":2712,"high":2713,"low":2714,"close":2715},749.44,758.58,748.8,757.67,{"symbol":2671,"time":86,"open":2717,"high":2718,"low":2719,"close":2720},744.68,748.9,737.68,747.03,{"symbol":2671,"time":92,"open":2722,"high":2723,"low":2724,"close":2725},736.05,742.45,734.59,741.69,{"symbol":2671,"time":98,"open":2727,"high":2728,"low":2729,"close":2730},739.97,742.68,729.1,729.46,{"symbol":2671,"time":104,"open":2732,"high":2733,"low":2734,"close":2735},739.19,742.79,735.98,740.86,{"symbol":2671,"time":110,"open":2737,"high":2738,"low":2739,"close":2740},744.91,745.53,735.87,739.09,{"symbol":2671,"time":116,"open":2742,"high":2743,"low":2744,"close":2745},738.51,743.72,737.29,738.93,{"symbol":2671,"time":122,"open":2747,"high":2748,"low":2749,"close":2750},739.37,742.56,735.21,738.18,{"symbol":2671,"time":128,"open":2752,"high":2753,"low":2754,"close":2755},746.62,750.02,746.37,747.41,{"symbol":2671,"time":134,"open":2757,"high":2758,"low":2759,"close":2760},746.29,749.04,744.18,748.28,{"symbol":2671,"time":140,"open":2762,"high":2763,"low":2764,"close":2765},747.06,748.73,741.51,742.09,{"symbol":2671,"time":146,"open":2767,"high":2768,"low":2769,"close":2770},742.08,747.29,740.8,743.29,{"symbol":2671,"time":152,"open":2772,"high":2773,"low":2774,"close":2775},752.76,754.57,747.88,750.72,{"symbol":2671,"time":157,"open":2777,"high":2778,"low":2779,"close":2780},754.24,755.58,750.2,754.81,{"symbol":2671,"time":162,"open":2782,"high":2783,"low":2784,"close":2785},750.91,753.34,748.66,751.83,{"symbol":2671,"time":168,"open":2787,"high":2788,"low":2789,"close":2790},752.47,753.91,748,749.17,{"symbol":2671,"time":174,"open":2792,"high":2793,"low":2794,"close":2795},752.05,755.42,748.1,754.95,{"symbol":2671,"time":180,"open":2797,"high":2798,"low":2799,"close":2800},747.35,751.97,745.59,751.71,{"symbol":2671,"time":186,"open":2802,"high":2803,"low":2804,"close":2805},743.16,746.15,739.51,745.4,{"symbol":2671,"time":191,"open":2807,"high":2808,"low":2809,"close":2810},750.22,750.96,745.21,747.71,{"symbol":2671,"time":197,"open":2812,"high":2813,"low":2755,"close":2814},748.74,752.41,751.28,{"symbol":2671,"time":203,"open":2816,"high":2817,"low":2818,"close":2819},747.4,751.31,740.03,744.78,{"symbol":2671,"time":209,"open":2821,"high":2712,"low":2822,"close":2823},745,742.38,745.76,{"symbol":2671,"time":214,"open":2825,"high":2826,"low":2827,"close":2828},741.29,748.02,740.89,746.77,{"symbol":2671,"time":220,"open":2830,"high":2831,"low":2832,"close":2833},736.53,741.56,732.09,741,{"symbol":2671,"time":226,"open":2835,"high":2830,"low":2836,"close":2837},728.95,716.58,728.99,{"symbol":2671,"time":232,"open":2839,"high":2747,"low":2840,"close":2841},738.91,729.6,734.3,{"symbol":2671,"time":238,"open":2843,"high":2844,"low":2845,"close":2846},735.17,739.95,730.84,733.24,{"symbol":2671,"time":244,"open":2848,"high":2849,"low":2850,"close":2851},733.81,739.63,732.3,733.58,{"symbol":2671,"time":250,"open":2853,"high":2854,"low":2855,"close":2856},747.7,750.18,743.13,744.39,{"symbol":2671,"time":256,"open":2858,"high":2859,"low":2860,"close":2861},747.76,748.23,743.86,746.74,{"symbol":2671,"time":262,"open":2863,"high":2864,"low":2865,"close":2866},751.29,752.15,739.22,740.96,{"symbol":2671,"time":268,"open":2868,"high":2869,"low":2870,"close":2871},754.55,755.44,749.88,750.33,{"symbol":2671,"time":273,"open":2873,"high":2874,"low":2875,"close":2876},751.85,756.68,751.76,754.83,{"symbol":2671,"time":279,"open":2878,"high":2879,"low":2880,"close":2881},740.71,744.44,735.03,741.75,{"symbol":2671,"time":285,"open":2883,"high":2884,"low":2885,"close":2886},728.76,740,724.41,737.76,{"symbol":2671,"time":291,"open":2888,"high":2889,"low":2890,"close":2891},733.39,738.38,725.33,725.43,{"symbol":2671,"time":297,"open":2893,"high":2894,"low":2895,"close":2896},743.63,746.9,722.59,737.05,{"symbol":2671,"time":303,"open":2898,"high":2899,"low":2900,"close":2865},743.36,745.34,738.19,{"symbol":2671,"time":307,"open":2902,"high":2903,"low":2904,"close":2905},752.31,752.82,735.53,737.55,{"symbol":2671,"time":313,"open":2907,"high":2908,"low":2909,"close":2910},752.1,758.31,751.47,757.09,{"symbol":2671,"time":319,"open":2912,"high":2913,"low":2914,"close":2777},758.15,758.8,753.57,{"symbol":2671,"time":325,"open":2916,"high":2917,"low":2918,"close":2919},757.03,760.4,756.75,759.57,{"symbol":2671,"time":331,"open":2921,"high":2922,"low":2923,"close":2924},755.36,760.28,754.69,758.54,{"symbol":2671,"time":337,"open":2926,"high":2927,"low":2923,"close":2928},755.9,758.08,756.48,{"symbol":2671,"time":343,"open":2930,"high":2931,"low":2932,"close":2933},750.25,755.15,749.23,754.6,{"symbol":2671,"time":349,"open":2935,"high":2936,"low":2937,"close":2938},750.88,751.38,748.22,750.46,{"symbol":2671,"time":355,"open":2940,"high":2941,"low":2942,"close":2943},750.01,752.13,748.37,750.59,{"symbol":2671,"time":361,"open":2945,"high":2946,"low":2947,"close":2948},746.24,748.94,744.48,745.64,{"symbol":2671,"time":367,"open":2950,"high":2951,"low":2952,"close":2953},738.64,744.87,737.03,742.72,{"symbol":2671,"time":373,"open":2955,"high":2956,"low":2957,"close":2958},735.71,741.87,733.89,741.25,{"symbol":2671,"time":379,"open":2960,"high":2961,"low":2962,"close":2963},734.78,737.65,731.53,733.73,{"symbol":2671,"time":385,"open":2965,"high":2966,"low":2888,"close":2967},739.83,741.42,738.65,{"symbol":2671,"time":391,"open":2969,"high":2970,"low":2971,"close":2972},741.79,743.46,737.96,739.17,{"symbol":2671,"time":397,"open":2974,"high":2975,"low":2976,"close":2977},743.65,749.53,743.56,748.17,{"symbol":2671,"time":403,"open":2979,"high":2980,"low":2981,"close":2982},738.47,743.91,735.47,742.31,{"symbol":2671,"time":409,"open":2984,"high":2985,"low":2986,"close":2750},736.89,738.84,731.83,{"symbol":2671,"time":415,"open":2988,"high":2989,"low":2988,"close":2990},736.45,740.79,739.3,{"symbol":2671,"time":421,"open":2992,"high":2993,"low":2994,"close":2995},734.93,738.08,734.57,737.62,{"symbol":2671,"time":427,"open":2997,"high":2998,"low":2999,"close":3000},735.05,736.13,729.75,731.58,{"symbol":2671,"time":433,"open":3002,"high":2724,"low":3003,"close":3004},728.16,727.82,733.83,{"symbol":2671,"time":439,"open":3006,"high":3007,"low":3008,"close":3009},721.77,725.04,721.49,723.77,{"symbol":2671,"time":445,"open":3011,"high":3012,"low":3013,"close":3014},720.07,722.12,714.99,718.01,{"symbol":2671,"time":451,"open":3016,"high":3017,"low":3018,"close":3019},721.25,724.87,720.47,720.65,{"symbol":2671,"time":457,"open":3021,"high":3022,"low":3023,"close":3024},714.63,719.79,710.45,718.66,{"symbol":2671,"time":463,"open":3026,"high":3027,"low":3028,"close":3029},711,712.2,708.37,711.58,{"symbol":2671,"time":469,"open":3031,"high":3032,"low":3033,"close":3034},711.82,712.88,709.25,711.69,{"symbol":2671,"time":475,"open":3036,"high":3037,"low":3038,"close":3039},713.17,715.63,712.3,715.17,{"symbol":2671,"time":481,"open":3041,"high":3042,"low":3043,"close":3044},710.75,714.47,709.01,713.94,{"symbol":2671,"time":487,"open":3046,"high":3047,"low":3048,"close":3049},709.5,712.36,702.28,708.45,{"symbol":2671,"time":493,"open":3051,"high":3052,"low":3053,"close":3054},709.15,711.45,708.22,711.21,{"symbol":2671,"time":499,"open":3056,"high":3057,"low":3058,"close":3059},710.28,711.28,702.64,704.08,{"symbol":2671,"time":505,"open":3061,"high":3062,"low":3063,"close":3064},708.78,709.91,706.14,708.72,{"symbol":2671,"time":511,"open":3063,"high":3066,"low":3067,"close":3068},712.39,705.76,710.14,{"symbol":2671,"time":517,"open":3070,"high":3071,"low":3072,"close":3073},701.06,702.78,698.53,701.66,{"symbol":2671,"time":522,"open":3075,"high":3076,"low":3077,"close":3078},695.26,700.28,694.2,699.94,{"symbol":2671,"time":528,"open":3080,"high":3081,"low":3082,"close":3083},687.69,694.58,687.66,694.46,{"symbol":2671,"time":534,"open":3085,"high":3086,"low":3087,"close":3088},677.41,686.3,676.58,686.1,{"symbol":2671,"time":540,"open":3090,"high":3091,"low":3092,"close":3093},681.32,682.03,678.45,679.46,{"symbol":2671,"time":545,"open":3095,"high":3096,"low":3097,"close":3098},674.84,681.16,673.77,679.91,{"symbol":2671,"time":551,"open":3100,"high":3101,"low":3102,"close":3103},676.39,677.08,671.46,676.01,{"symbol":2671,"time":556,"open":3105,"high":3106,"low":3107,"close":3108},656.65,659.61,651.06,659.22,{"symbol":2671,"time":562,"open":3110,"high":3111,"low":3112,"close":3113},655.86,659.72,655.52,658.93,{"symbol":2671,"time":568,"open":3115,"high":3116,"low":3117,"close":3118},646.42,658.2,645.11,655.83,{"symbol":2671,"time":574,"open":3120,"high":3121,"low":3122,"close":3123},653.9,658.52,653,655.24,{"symbol":2671,"time":580,"open":3125,"high":3126,"low":3127,"close":3128},638.94,651.54,637.98,650.34,{"symbol":2671,"time":586,"open":3130,"high":3131,"low":3132,"close":3133},640.11,640.37,629.28,631.97,{"symbol":2671,"time":591,"open":3135,"high":3136,"low":3137,"close":3138},642.5,642.66,633.11,634.09,{"symbol":2671,"time":597,"open":3140,"high":3141,"low":3142,"close":3143},652.06,654.85,644.82,645.09,{"symbol":2671,"time":603,"open":3145,"high":3146,"low":3147,"close":3148},658.67,660.89,654.24,656.82,{"symbol":2671,"time":609,"open":3150,"high":3151,"low":3152,"close":3153},651.32,657.03,649.88,653.18,{"symbol":2671,"time":615,"open":3155,"high":3156,"low":3157,"close":3158},658.07,662.62,653.94,655.38,{"symbol":2671,"time":621,"open":3160,"high":3161,"low":3162,"close":3163},656.51,656.69,644.72,648.57,{"symbol":2671,"time":627,"open":3165,"high":3166,"low":3167,"close":3168},656.97,662.98,655.17,659.8,{"symbol":2671,"time":633,"open":3170,"high":3171,"low":3172,"close":3173},668.36,669.72,661.19,661.43,{"symbol":2671,"time":639,"open":3175,"high":3176,"low":3177,"close":3178},672.39,674.44,669.7,670.79,{"symbol":2671,"time":645,"open":3180,"high":3181,"low":3182,"close":3183},668.38,672.07,667.12,669.03,{"symbol":2671,"time":651,"open":3185,"high":3186,"low":3187,"close":3188},669.27,672.34,661.36,662.29,{"symbol":2671,"time":657,"open":3190,"high":3191,"low":3192,"close":3193},671.16,671.65,665.87,666.06,{"symbol":2671,"time":663,"open":3195,"high":3196,"low":3197,"close":3198},677.58,680.08,673.34,676.33,{"symbol":2671,"time":669,"open":3200,"high":3201,"low":3202,"close":3203},677.72,683.36,674.76,677.18,{"symbol":2671,"time":675,"open":3205,"high":3206,"low":3207,"close":3208},666.39,679.92,662.39,678.27,{"symbol":2671,"time":681,"open":3210,"high":3211,"low":3212,"close":3213},673.41,676.11,669.76,672.38,{"symbol":2671,"time":687,"open":3215,"high":3216,"low":3217,"close":3218},682.08,685.53,675.61,681.31,{"symbol":2671,"time":693,"open":3220,"high":3221,"low":3222,"close":3223},681.63,687.09,679.62,685.13,{"symbol":2671,"time":699,"open":3225,"high":3226,"low":3227,"close":3228},675.06,682.61,669.66,680.33,{"symbol":2671,"time":705,"open":3230,"high":3231,"low":3232,"close":3233},678.7,688.62,678.02,686.38,{"symbol":2671,"time":710,"open":3235,"high":3236,"low":3237,"close":3238},683.09,686.86,681.64,685.99,{"symbol":2671,"time":716,"open":3240,"high":3241,"low":3242,"close":3243},693.28,693.3,684.35,689.3,{"symbol":2671,"time":722,"open":3245,"high":3246,"low":3247,"close":3248},690.18,693.68,690.1,693.15,{"symbol":2671,"time":728,"open":3250,"high":3251,"low":3252,"close":3253},681.9,688.35,680,687.35,{"symbol":2671,"time":734,"open":3255,"high":3256,"low":3257,"close":3258},687.83,690,680.37,682.39,{"symbol":2671,"time":740,"open":3260,"high":3261,"low":3262,"close":3263},682.32,690.06,681.73,689.43,{"symbol":2671,"time":745,"open":3265,"high":3266,"low":3267,"close":3268},683.84,686.18,681.55,684.48,{"symbol":2671,"time":750,"open":3270,"high":3271,"low":3272,"close":3273},684.02,689.15,682.83,686.29,{"symbol":2671,"time":756,"open":3275,"high":3276,"low":3277,"close":3278},680.14,684.94,675.78,682.85,{"symbol":2671,"time":762,"open":3280,"high":3281,"low":3282,"close":3283},681.69,686.28,677.52,681.75,{"symbol":2671,"time":768,"open":3285,"high":3286,"low":3257,"close":3287},694.24,695.35,681.27,{"symbol":2671,"time":774,"open":3289,"high":3290,"low":3291,"close":3292},696.39,697.14,689.18,691.96,{"symbol":2671,"time":780,"open":3294,"high":3295,"low":3296,"close":3297},694.95,696.54,691.66,692.12,{"symbol":2671,"time":785,"open":3299,"high":3300,"low":3301,"close":3302},689.42,695.87,688.34,693.95,{"symbol":2671,"time":791,"open":3304,"high":3305,"low":3306,"close":3307},681.46,692.31,680.85,690.62,{"symbol":2671,"time":797,"open":3309,"high":3310,"low":3311,"close":3312},680.94,683.69,675.79,677.62,{"symbol":2671,"time":803,"open":3314,"high":3315,"low":3316,"close":3317},690.35,691.45,681.76,686.19,{"symbol":2671,"time":809,"open":3319,"high":3320,"low":3321,"close":3322},696.21,696.96,684.03,689.53,{"symbol":2671,"time":814,"open":3324,"high":3325,"low":3299,"close":3326},689.58,696.93,695.41,{"symbol":2671,"time":820,"open":3328,"high":3329,"low":3330,"close":3331},691.79,694.21,687.12,691.97,{"symbol":2671,"time":826,"open":3289,"high":3333,"low":3334,"close":3335},697.06,684.83,694.04,{"symbol":2671,"time":831,"open":3337,"high":3338,"low":3339,"close":3340},697.05,697.84,693.94,695.42,{"symbol":2671,"time":836,"open":3342,"high":3343,"low":3344,"close":3345},694.18,696.53,693.57,695.49,{"symbol":2671,"time":842,"open":3347,"high":3348,"low":3349,"close":3350},690.49,694.13,689.92,692.73,{"symbol":2671,"time":848,"open":3352,"high":3353,"low":3354,"close":3355},688.15,690.96,687.16,689.23,{"symbol":2671,"time":853,"open":3357,"high":3358,"low":3359,"close":3360},689.85,691.13,686.92,688.98,{"symbol":2671,"time":859,"open":3362,"high":3363,"low":3364,"close":3365},679.65,688.74,678.13,685.4,{"symbol":2671,"time":865,"open":3367,"high":3368,"low":3369,"close":3195},681.49,684.77,676.57,{"symbol":2671,"time":870,"open":3371,"high":3372,"low":3247,"close":3296},693.66,694.25,{"symbol":2671,"time":875,"open":3374,"high":3375,"low":3376,"close":3377},694.57,695.45,691.25,692.24,{"symbol":2671,"time":880,"open":3379,"high":3380,"low":3381,"close":3382},691,691.72,686.04,690.36,{"symbol":2671,"time":886,"open":3345,"high":3384,"low":3385,"close":3386},696.09,691.35,693.77,{"symbol":2671,"time":892,"open":3388,"high":3384,"low":3389,"close":3390},690.68,690.63,695.16,{"symbol":2671,"time":897,"open":3389,"high":3392,"low":3291,"close":3393},695.31,694.07,{"symbol":2671,"time":903,"open":3395,"high":3307,"low":3396,"close":3397},688.82,687.49,689.51,{"symbol":2671,"time":909,"open":3399,"high":3400,"low":3401,"close":3324},692.19,693.96,689.32,{"symbol":2671,"time":915,"open":3403,"high":3404,"low":3405,"close":3406},687.93,692.32,687.78,691.81,{"symbol":2671,"time":921,"open":3408,"high":3263,"low":3233,"close":3409},686.54,687.72,{"symbol":2671,"time":926,"open":3411,"high":3412,"low":3413,"close":3414},685.71,686.87,679.82,683.17,{"symbol":2671,"time":930,"open":3416,"high":3417,"low":3418,"close":3419},687.14,687.36,681.71,681.92,{"symbol":2671,"time":936,"open":3421,"high":3422,"low":3423,"close":3424},687.45,688.56,686.58,687.01,{"symbol":2671,"time":942,"open":3426,"high":3427,"low":3428,"close":3429},687.54,689.2,686.07,687.85,{"symbol":2671,"time":946,"open":3431,"high":3296,"low":3432,"close":3433},690.64,689.27,690.31,{"symbol":2671,"time":951,"open":3435,"high":3436,"low":3437,"close":3438},687.95,690.83,687.8,690.38,{"symbol":2671,"time":957,"open":3440,"high":3441,"low":3442,"close":3443},683.92,688.2,683.87,687.96,{"symbol":2671,"time":963,"open":3445,"high":3446,"low":3447,"close":3334},683.94,685.36,680.59,{"symbol":2671,"time":968,"open":3449,"high":3450,"low":3451,"close":3447},676.59,681.09,676.47,{"symbol":2671,"time":974,"open":3453,"high":3454,"low":3455,"close":3451},677.6,680.74,674.9,{"symbol":2671,"time":980,"open":3457,"high":3458,"low":3459,"close":3460},679.89,680.44,671.2,671.4,{"symbol":2671,"time":986,"open":3462,"high":3463,"low":3464,"close":3465},679.23,681.08,674.98,678.87,{"symbol":2671,"time":992,"open":3467,"high":3468,"low":3469,"close":3470},685.74,685.76,679.25,680.73,{"symbol":2671,"time":998,"open":3472,"high":3473,"low":3474,"close":3316},688.17,688.88,679.17,{"symbol":2671,"time":1003,"open":3476,"high":3477,"low":3478,"close":3479},685.14,689.25,682.17,689.17,{"symbol":2671,"time":1009,"open":3481,"high":3482,"low":3218,"close":3483},682.56,688.97,687.57,{"symbol":2671,"time":1014,"open":3485,"high":3486,"low":3487,"close":3488},683.15,685.39,682.59,683.04,{"symbol":2671,"time":1018,"open":3490,"high":3491,"low":3492,"close":3493},686.59,686.64,681.57,683.63,{"symbol":2671,"time":1023,"open":3495,"high":3496,"low":3497,"close":3498},685.47,688.39,684.58,685.69,{"symbol":2671,"time":1028,"open":3500,"high":3501,"low":3502,"close":3503},685.3,685.37,681.34,684.39,{"symbol":2671,"time":1033,"open":3505,"high":3506,"low":3507,"close":3508},680.57,684.91,679.69,683.89,{"symbol":2671,"time":1039,"open":3419,"high":3510,"low":3511,"close":3512},683.82,679.33,681.53,{"symbol":2671,"time":1045,"open":3514,"high":3515,"low":3516,"close":3517},678.81,682.99,678.74,680.27,{"symbol":2671,"time":1051,"open":3519,"high":3520,"low":3521,"close":3522},680.86,683.67,680.5,683.39,{"symbol":2671,"time":1056,"open":3524,"high":3525,"low":3526,"close":3527},677.63,681.7,676.72,679.68,{"symbol":2671,"time":1061,"open":3529,"high":3530,"low":3531,"close":3532},668.63,676.21,664.48,675.02,{"symbol":2671,"time":1067,"open":3534,"high":3535,"low":3536,"close":3537},662.69,670.06,661.59,668.73,{"symbol":2671,"time":1073,"open":3539,"high":3540,"low":3541,"close":3542},655.05,664.55,650.85,659.03,{"symbol":2671,"time":1079,"open":3544,"high":3545,"low":3546,"close":3547},672.91,675.56,651.89,652.53,{"symbol":2671,"time":1085,"open":3549,"high":3550,"low":3551,"close":3552},660.78,667.34,658.75,662.63,{"symbol":2671,"time":1090,"open":3554,"high":3555,"low":3110,"close":3556},662.1,665.12,660.08,{"symbol":2671,"time":1095,"open":3177,"high":3558,"low":3559,"close":3560},673.71,662.17,665.67,{"symbol":2671,"time":1100,"open":3562,"high":3563,"low":3564,"close":3565},665.38,675.66,663.27,671.93,{"symbol":2671,"time":1106,"open":3521,"high":3519,"low":3567,"close":3568},670.52,672.04,{"symbol":2671,"time":1111,"open":3570,"high":3571,"low":3572,"close":3573},684.79,684.96,680.95,683.38,{"symbol":2671,"time":1117,"open":3575,"high":3576,"low":3577,"close":3578},679.95,683.57,678.73,683,{"symbol":2671,"time":1123,"open":3580,"high":3581,"low":3582,"close":3583},677.24,682.18,675.03,681.44,{"symbol":2671,"time":1129,"open":3585,"high":3586,"low":3587,"close":3588},667.91,671.08,661.21,670.97,{"symbol":2671,"time":1135,"open":3451,"high":3590,"low":3591,"close":3592},677.38,668.72,670.31,{"symbol":2671,"time":1141,"open":3464,"high":3519,"low":3594,"close":3195},674.17,{"symbol":2671,"time":1147,"open":3211,"high":3596,"low":3597,"close":3598},679.96,674.58,675.24,{"symbol":2671,"time":1153,"open":3600,"high":3601,"low":3602,"close":3603},685.67,685.8,679.94,683.34,{"symbol":2671,"time":1159,"open":3605,"high":3606,"low":3607,"close":3608},685.04,685.08,679.24,682.06,{"symbol":2671,"time":1165,"open":3610,"high":3611,"low":3612,"close":3612},683.9,685.94,679.83,{"symbol":2671,"time":1171,"open":3614,"high":3615,"low":3616,"close":3617},688.72,689.7,682.87,687.39,{"symbol":2671,"time":1177,"open":3619,"high":3620,"low":3334,"close":3621},687.05,688.91,687.06,{"symbol":2671,"time":1183,"open":3623,"high":3624,"low":3625,"close":3626},682.73,685.54,682.12,685.24,{"symbol":2671,"time":1189,"open":3628,"high":3629,"low":3630,"close":3631},676.46,678.47,675.65,677.25,{"symbol":2671,"time":1195,"open":3633,"high":3634,"low":3635,"close":3636},668.12,672.71,667.8,671.76,{"symbol":2671,"time":1200,"open":3638,"high":3638,"low":3639,"close":3635},672,663.3,{"symbol":2671,"time":1206,"open":3641,"high":3642,"low":3643,"close":3644},671.44,672.99,669.98,671.29,{"symbol":2671,"time":1212,"open":3646,"high":3647,"low":3648,"close":3649},667.32,672.21,667.27,671.3,{"symbol":2671,"time":1217,"open":3651,"high":3652,"low":3653,"close":3654},659.5,665.76,658.14,664.39,{"symbol":2671,"time":1223,"open":3656,"high":3657,"low":3658,"close":3659},666.82,668.71,657.11,660.64,{"symbol":2671,"time":1229,"open":3656,"high":3661,"low":3113,"close":3662},670.23,665.17,{"symbol":2671,"time":1235,"open":3664,"high":3665,"low":3666,"close":3667},657.17,665.83,653.17,662.23,{"symbol":2671,"time":1241,"open":3669,"high":3670,"low":3671,"close":3672},660.65,665.13,659.77,663.04,{"symbol":2671,"time":1247,"open":3674,"high":3675,"low":3676,"close":3677},672.13,673.95,652.84,653.02,{"symbol":2671,"time":1253,"open":3679,"high":3680,"low":3681,"close":3190},673.53,673.94,669.21,{"symbol":2671,"time":1259,"open":3683,"high":3684,"low":3685,"close":3686},670.25,673.21,669.42,673.11,{"symbol":2671,"time":1263,"open":3688,"high":3642,"low":3689,"close":3690},672.54,667.67,669.12,{"symbol":2671,"time":1269,"open":3692,"high":3693,"low":3694,"close":3695},671.62,672.51,669.46,671.61,{"symbol":2671,"time":1275,"open":3697,"high":3698,"low":3699,"close":3681},669.99,672.68,668.16,{"symbol":2671,"time":1281,"open":3701,"high":3702,"low":3703,"close":3704},670.45,670.57,666.78,669.22,{"symbol":2671,"time":1287,"open":3706,"high":3707,"low":3708,"close":3709},663.17,669.37,663.06,668.45,{"symbol":2671,"time":1293,"open":3711,"high":3712,"low":3713,"close":3714},662.93,666.65,661.61,666.18,{"symbol":2671,"time":1299,"open":3716,"high":3717,"low":3718,"close":3719},664.36,665.28,661.86,663.68,{"symbol":2671,"time":1305,"open":3721,"high":3722,"low":3723,"close":3724},659.51,662.37,657.88,661.82,{"symbol":2671,"time":1310,"open":3726,"high":3727,"low":3728,"close":3729},657.94,659.41,654.41,658.05,{"symbol":2671,"time":1315,"open":3731,"high":3732,"low":3733,"close":3734},664.51,664.61,659.67,661.1,{"symbol":2671,"time":1321,"open":3736,"high":3550,"low":3737,"close":3738},666.72,661.98,663.21,{"symbol":2671,"time":1325,"open":3740,"high":3741,"low":3559,"close":3742},662.2,667.29,666.84,{"symbol":2671,"time":1330,"open":3744,"high":3540,"low":3745,"close":3746},662.33,660.37,663.7,{"symbol":2671,"time":1336,"open":3748,"high":3749,"low":3750,"close":3751},661.89,664.89,660.27,662.26,{"symbol":2671,"time":1341,"open":3753,"high":3754,"low":3755,"close":3756},660.01,661.72,654.3,659.18,{"symbol":2671,"time":1346,"open":3758,"high":3759,"low":3760,"close":3761},661.47,661.78,659.21,660,{"symbol":2671,"time":1352,"open":3763,"high":3764,"low":3765,"close":3766},659.64,661.04,659.34,660.91,{"symbol":2671,"time":1358,"open":3768,"high":3769,"low":3770,"close":3771},657.6,659.11,656.9,657.41,{"symbol":2671,"time":1363,"open":3773,"high":3774,"low":3775,"close":3776},654.18,658.33,653.59,657.63,{"symbol":2671,"time":1369,"open":3778,"high":3779,"low":3780,"close":3781},653.62,654.55,650.63,652.21,{"symbol":2671,"time":1374,"open":3783,"high":3784,"low":3785,"close":3786},648.97,650.86,647.22,650.33,{"symbol":2671,"time":1379,"open":3788,"high":3789,"low":3790,"close":3791},648.62,649.84,647.23,648.83,{"symbol":2671,"time":1385,"open":3793,"high":3781,"low":3794,"close":3795},651.48,643.33,647.24,{"symbol":2671,"time":1391,"open":3797,"high":3798,"low":3799,"close":3800},644.42,649.15,643.51,649.12,{"symbol":2671,"time":1396,"open":3802,"high":3803,"low":3804,"close":3805},642.67,644.21,640.46,643.74,{"symbol":2671,"time":1402,"open":3807,"high":3808,"low":3809,"close":3810},637.5,640.49,634.92,640.27,{"symbol":2671,"time":1408,"open":3812,"high":3813,"low":3814,"close":3815},647.47,647.84,643.14,645.05,{"symbol":2671,"time":1414,"open":3795,"high":3817,"low":3818,"close":3819},649.48,645.34,648.92,{"symbol":2671,"time":1420,"open":3821,"high":3822,"low":3797,"close":3823},644.57,647.37,646.63,{"symbol":2671,"time":1426,"open":3825,"high":3826,"low":3827,"close":3828},642.2,645.51,641.57,645.16,{"symbol":2671,"time":1432,"open":3830,"high":3831,"low":3832,"close":3833},644.04,645.29,642.35,642.47,{"symbol":2671,"time":1438,"open":3835,"high":3836,"low":3837,"close":3838},637.76,646.5,637.25,645.31,{"symbol":2671,"time":1444,"open":3840,"high":3841,"low":3842,"close":3843},636.28,637.97,633.81,635.55,{"symbol":2671,"time":1448,"open":3845,"high":3846,"low":3847,"close":3848},639.4,639.66,632.95,638.11,{"symbol":2671,"time":1454,"open":3850,"high":3851,"low":3852,"close":3853},643.12,644.11,638.48,639.81,{"symbol":2671,"time":1459,"open":3855,"high":3856,"low":3857,"close":3858},642.86,644,642.18,643.3,{"symbol":2671,"time":1465,"open":3860,"high":3861,"low":3862,"close":3863},645.99,646.09,642.52,643.44,{"symbol":2671,"time":1471,"open":3865,"high":3866,"low":3867,"close":3868},642.79,645.62,642.34,644.95,{"symbol":2671,"time":1477,"open":3870,"high":3871,"low":3872,"close":3873},644.91,646.19,642.68,644.89,{"symbol":2671,"time":1483,"open":3875,"high":3876,"low":3877,"close":3878},638.29,642.85,636.79,642.69,{"symbol":2671,"time":1489,"open":3880,"high":3881,"low":3882,"close":3883},637.46,638.95,634.66,635.92,{"symbol":2671,"time":1495,"open":3885,"high":3886,"low":3887,"close":3888},634.06,637.65,633.74,637.18,{"symbol":2671,"time":1501,"open":3890,"high":3891,"low":3892,"close":3893},636.24,636.98,629.11,632.25,{"symbol":2671,"time":1507,"open":3895,"high":3896,"low":3897,"close":3898},629.05,633.44,628.13,632.78,{"symbol":2671,"time":1512,"open":3900,"high":3901,"low":3902,"close":3903},631.79,632.61,627.04,627.97,{"symbol":2671,"time":1518,"open":3905,"high":3906,"low":3907,"close":3908},625.67,631.22,625.58,631.17,{"symbol":2671,"time":1524,"open":3910,"high":3911,"low":3912,"close":3913},626.3,626.34,619.29,621.72,{"symbol":2671,"time":1530,"open":3915,"high":3916,"low":3917,"close":3918},639.46,639.85,630.77,632.08,{"symbol":2671,"time":1536,"open":3883,"high":3920,"low":3921,"close":3922},637.68,631.54,634.46,{"symbol":2671,"time":1542,"open":3924,"high":3925,"low":3926,"close":3927},638.35,638.67,634.34,635.26,{"symbol":2671,"time":1548,"open":3929,"high":3930,"low":3931,"close":3932},637.48,638.04,635.54,636.94,{"symbol":2671,"time":1554,"open":3934,"high":3935,"low":3936,"close":3937},635.09,637.58,634.84,637.1,{"symbol":2671,"time":1560,"open":3939,"high":3940,"low":3941,"close":3942},634.6,636.15,633.99,634.42,{"symbol":2671,"time":1566,"open":3944,"high":3945,"low":3946,"close":3945},631.55,634.21,629.73,{"symbol":2671,"time":1572,"open":3948,"high":3946,"low":3949,"close":3950},629.1,626.19,628.86,[3952,3956,3959,3962,3966,3968,3970,3973,3976,3978,3980,3982,3984,3986,3988,3990,3992,3994,3996,3998,4000,4002,4004,4006,4008,4010,4012,4014,4016,4017,4019,4020,4022,4024,4025,4027,4029,4030,4032,4034,4035,4037,4039,4041,4043,4044,4045,4047,4049,4051,4053,4055,4057,4059,4061,4063,4065,4067,4069,4071,4073,4075,4076,4077,4079,4081,4083,4085],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3954,"datetime":3955},"BULLISH","BollingerBands","2026-08-12 00:00:00",{"time":74,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3957,"datetime":3958},"CCI","2026-08-04 00:00:00",{"time":80,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":3961},"MACD","2026-08-03 00:00:00",{"time":98,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3954,"datetime":3965},"False","BEARISH","2026-07-29 00:00:00",{"time":116,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":3967},"2026-07-24 00:00:00",{"time":122,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":3969},"2026-07-23 00:00:00",{"time":134,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3971,"datetime":3972},"MA","2026-07-21 00:00:00",{"time":157,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3974,"datetime":3975},"RSI","2026-07-15 00:00:00",{"time":191,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3957,"datetime":3977},"2026-07-07 00:00:00",{"time":232,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":3979},"2026-06-25 00:00:00",{"time":262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":3981},"2026-06-17 00:00:00",{"time":303,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":3983},"2026-06-08 00:00:00",{"time":303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3985,"datetime":3983},"ADX",{"time":307,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3985,"datetime":3987},"2026-06-05 00:00:00",{"time":343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":3989},"2026-05-28 00:00:00",{"time":349,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":3991},"2026-05-27 00:00:00",{"time":439,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":3993},"2026-05-05 00:00:00",{"time":445,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3985,"datetime":3995},"2026-05-04 00:00:00",{"time":457,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3985,"datetime":3997},"2026-04-30 00:00:00",{"time":475,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":3999},"2026-04-27 00:00:00",{"time":545,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3985,"datetime":4001},"2026-04-09 00:00:00",{"time":551,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":4003},"2026-04-08 00:00:00",{"time":580,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3985,"datetime":4005},"2026-03-31 00:00:00",{"time":597,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":4007},"2026-03-26 00:00:00",{"time":663,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":4009},"2026-03-11 00:00:00",{"time":687,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3971,"datetime":4011},"2026-03-05 00:00:00",{"time":699,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3971,"datetime":4013},"2026-03-03 00:00:00",{"time":705,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":4015},"2026-03-02 00:00:00",{"time":705,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3971,"datetime":4015},{"time":710,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3971,"datetime":4018},"2026-02-27 00:00:00",{"time":710,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3974,"datetime":4018},{"time":728,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3971,"datetime":4021},"2026-02-24 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3985,"datetime":4023},"2026-02-19 00:00:00",{"time":745,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3954,"datetime":4023},{"time":750,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3957,"datetime":4026},"2026-02-18 00:00:00",{"time":762,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3971,"datetime":4028},"2026-02-13 00:00:00",{"time":762,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":4028},{"time":791,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3974,"datetime":4031},"2026-02-06 00:00:00",{"time":820,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3954,"datetime":4033},"2026-01-30 00:00:00",{"time":820,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3957,"datetime":4033},{"time":836,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3985,"datetime":4036},"2026-01-27 00:00:00",{"time":848,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":4038},"2026-01-23 00:00:00",{"time":865,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3971,"datetime":4040},"2026-01-20 00:00:00",{"time":892,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3974,"datetime":4042},"2026-01-12 00:00:00",{"time":892,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3985,"datetime":4042},{"time":892,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3954,"datetime":4042},{"time":915,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3957,"datetime":4046},"2026-01-06 00:00:00",{"time":963,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":4048},"2025-12-22 00:00:00",{"time":992,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":4050},"2025-12-15 00:00:00",{"time":1009,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3985,"datetime":4052},"2025-12-10 00:00:00",{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3985,"datetime":4054},"2025-12-04 00:00:00",{"time":1045,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":4056},"2025-12-01 00:00:00",{"time":1085,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3974,"datetime":4058},"2025-11-19 00:00:00",{"time":1090,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3985,"datetime":4060},"2025-11-18 00:00:00",{"time":1095,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3971,"datetime":4062},"2025-11-17 00:00:00",{"time":1106,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3954,"datetime":4064},"2025-11-13 00:00:00",{"time":1177,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3985,"datetime":4066},"2025-10-28 00:00:00",{"time":1206,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3957,"datetime":4068},"2025-10-21 00:00:00",{"time":1212,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3985,"datetime":4070},"2025-10-20 00:00:00",{"time":1229,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":4072},"2025-10-15 00:00:00",{"time":1374,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3985,"datetime":4074},"2025-09-09 00:00:00",{"time":1374,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3957,"datetime":4074},{"time":1374,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3960,"datetime":4074},{"time":1391,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3957,"datetime":4078},"2025-09-04 00:00:00",{"time":1408,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3985,"datetime":4080},"2025-08-29 00:00:00",{"time":1414,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3953,"trading_system":3985,"datetime":4082},"2025-08-28 00:00:00",{"time":1420,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3985,"datetime":4084},"2025-08-27 00:00:00",{"time":1444,"symbol":5,"current_signal":3963,"signal_change":23,"signal_type":3964,"trading_system":3960,"datetime":4086},"2025-08-21 00:00:00",[],[],null,1786752587143]