[{"data":1,"prerenderedAt":3814},["ShallowReactive",2],{"company-overview-PBR":3},{"company_profile":4,"ohlc":24,"spy":2425,"trading_signals":3698,"company_actions":3811,"filings_8k":3812,"report_history":3813,"insider_summary":3813,"filings_summary":3813,"financials_summary":3813,"institutional_summary":3813,"seo_links":3813},{"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},"PBR","Petrobras S.A. Sponsored ADR","NYSE","XNYS","Energy","Oil & Gas Integrated",43199,"https://petrobras.com.br","Petrobras S.A. Sponsored ADR represents interests in Petróleo Brasileiro S.A., a Brazilian integrated energy company headquartered in Rio de Janeiro. The company operates across the oil and gas value chain, with core activities in exploration and production, refining, transportation, and marketing of crude oil and petroleum products. Petrobras S.A. Sponsored ADR provides international investors exposure to Petrobras’ operations, which are heavily focused on large offshore fields in Brazil, including deepwater and ultra-deepwater basins. The company also develops and commercializes natural gas, natural gas liquids, and related energy solutions through segments that encompass gas and low carbon energies. In addition, Petrobras is involved in logistics, trading, and distribution of fuels and other oil derivatives within Brazil and selected international markets. The ADR structure allows investors to access shares of this government-controlled energy major in U.S. dollars, while Petrobras continues to play a central role in Brazil’s domestic fuel supply and broader energy infrastructure.","American Depositary Receipt","Ms. Magda Maria de Regina Chambriard","Avenida Henrique Valadares, 28","Rio De Janeiro","20231-030","RJ","Brazil","55 21 3224 2401","2026-08-08 00:00:00","True",[25,31,37,42,48,53,59,65,71,75,80,85,90,95,101,107,113,119,125,131,137,143,149,153,156,161,167,173,178,182,186,190,196,202,208,214,220,223,227,232,235,240,245,247,251,254,258,263,268,272,276,282,288,294,300,306,311,317,320,325,330,335,339,343,348,352,355,361,365,368,372,376,381,384,386,388,391,393,398,400,404,407,411,417,422,425,429,435,441,447,452,457,460,465,471,474,478,484,488,494,499,503,507,511,517,521,525,529,533,536,538,541,544,547,551,556,560,562,565,569,572,574,577,581,586,591,594,597,600,605,610,614,617,619,623,629,633,637,642,646,651,654,658,661,665,670,675,680,686,692,698,704,709,715,721,727,731,736,742,747,753,757,762,766,770,776,782,787,791,796,801,806,812,817,822,827,832,836,842,847,851,854,857,862,867,870,873,878,880,883,887,891,897,901,906,911,915,920,925,930,934,936,942,946,950,956,961,966,970,975,980,984,989,993,997,1002,1005,1009,1014,1017,1021,1024,1027,1029,1031,1034,1036,1039,1041,1043,1046,1050,1053,1056,1059,1061,1063,1065,1069,1071,1074,1077,1080,1082,1085,1087,1090,1094,1099,1103,1107,1111,1114,1116,1120,1122,1125,1128,1130,1132,1135,1137,1140,1143,1146,1149,1152,1154,1156,1159,1161,1163,1165,1167,1170,1172,1174,1176,1178,1180,1182,1185,1187,1189,1192,1194,1196,1198,1200,1202,1204,1206,1209,1211,1213,1215,1217,1219,1222,1224,1226,1228,1231,1234,1236,1238,1241,1245,1249,1251,1253,1255,1257,1259,1263,1265,1267,1269,1271,1273,1275,1277,1282,1288,1292,1296,1299,1302,1304,1306,1308,1311,1313,1315,1317,1319,1321,1323,1325,1327,1330,1333,1335,1337,1340,1344,1349,1354,1357,1359,1363,1366,1368,1370,1374,1378,1380,1383,1386,1389,1391,1393,1396,1398,1401,1403,1405,1407,1413,1418,1423,1428,1432,1435,1441,1444,1449,1453,1457,1462,1465,1469,1473,1475,1477,1479,1481,1483,1485,1487,1489,1492,1496,1500,1503,1508,1513,1517,1520,1522,1526,1530,1534,1539,1543,1547,1549,1553,1555,1559,1563,1567,1569,1571,1574,1576,1580,1583,1586,1589,1591,1594,1598,1603,1605,1609,1614,1617,1619,1621,1624,1626,1628,1630,1632,1634,1636,1639,1641,1643,1645,1647,1649,1652,1656,1659,1663,1666,1669,1671,1673,1675,1677,1681,1684,1687,1690,1693,1696,1698,1700,1703,1705,1707,1709,1713,1715,1717,1720,1723,1727,1729,1733,1735,1739,1741,1743,1745,1747,1749,1751,1753,1755,1757,1760,1764,1768,1771,1773,1775,1777,1780,1785,1787,1789,1792,1794,1797,1800,1802,1804,1806,1808,1810,1813,1816,1819,1821,1824,1826,1831,1833,1836,1838,1840,1843,1846,1850,1855,1858,1861,1863,1866,1868,1870,1872,1874,1876,1878,1880,1882,1884,1886,1888,1891,1893,1895,1898,1900,1902,1904,1906,1908,1910,1912,1914,1916,1918,1920,1923,1925,1927,1929,1931,1933,1935,1938,1940,1942,1944,1946,1948,1950,1952,1955,1957,1959,1961,1963,1965,1967,1969,1971,1973,1975,1977,1979,1985,1988,1990,1992,1994,1996,1998,2000,2002,2004,2006,2008,2012,2016,2021,2027,2031,2036,2038,2041,2044,2047,2051,2054,2057,2059,2061,2063,2066,2069,2073,2076,2078,2080,2083,2087,2090,2092,2096,2100,2103,2106,2109,2112,2114,2117,2120,2122,2124,2126,2128,2130,2132,2134,2136,2138,2140,2142,2144,2146,2148,2151,2155,2158,2162,2164,2167,2170,2173,2178,2180,2183,2185,2188,2193,2195,2198,2201,2204,2207,2209,2212,2214,2217,2219,2222,2225,2227,2229,2232,2236,2239,2242,2246,2249,2251,2254,2256,2259,2261,2264,2268,2271,2274,2277,2279,2282,2285,2288,2291,2293,2295,2298,2300,2302,2304,2306,2308,2310,2312,2314,2316,2318,2320,2322,2324,2326,2328,2330,2332,2334,2336,2338,2340,2342,2344,2346,2348,2350,2352,2354,2356,2359,2361,2364,2366,2368,2370,2373,2375,2377,2379,2382,2384,2386,2388,2390,2392,2394,2396,2398,2400,2402,2404,2406,2409,2411,2413,2415,2417,2419,2421,2423],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-21",20.74,20.94,20.54,20.63,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-18",20.75,20.9,20.68,20.8,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":28},"2026-09-17",20.78,21.09,20.58,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-09-16",21.42,21.43,20.81,20.91,{"symbol":5,"time":49,"open":50,"high":51,"low":50,"close":52},"2026-09-15",21.18,21.99,21.77,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-09-14",21.23,21.33,20.98,21.15,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-09-11",21.21,21.35,20.93,21.2,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-09-10",21.14,21.59,20.83,21.38,{"symbol":5,"time":72,"open":73,"high":74,"low":36,"close":63},"2026-09-09",21.11,21.25,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":69},"2026-09-08",20.66,21.03,20.55,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":84},"2026-09-04",20.25,20.46,20.12,{"symbol":5,"time":86,"open":50,"high":87,"low":88,"close":89},"2026-09-03",21.26,20.47,20.51,{"symbol":5,"time":91,"open":92,"high":93,"low":84,"close":94},"2026-09-02",20.21,21.01,20.86,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-09-01",19.68,20.34,19.65,20.33,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-31",19.18,19.49,18.95,19.35,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-28",18.31,18.54,18.18,18.53,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-27",17.79,18.39,17.54,18.25,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-26",17.73,18.11,17.56,17.76,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-25",18.08,18.13,17.7,17.85,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-08-24",18.7,18.73,18.41,18.6,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-08-21",19.14,19.28,19.03,19.15,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-08-20",18.79,19.26,18.76,19.01,{"symbol":5,"time":150,"open":151,"high":105,"low":152,"close":110},"2026-08-19",18.69,18.5,{"symbol":5,"time":154,"open":155,"high":110,"low":122,"close":111},"2026-08-18",18.49,{"symbol":5,"time":157,"open":158,"high":159,"low":160,"close":118},"2026-08-17",18.19,18.28,17.93,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-08-14",18,18.1,17.82,17.88,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-08-13",17.65,17.98,17.6,17.89,{"symbol":5,"time":174,"open":175,"high":176,"low":177,"close":124},"2026-08-12",17.78,18.06,17.74,{"symbol":5,"time":179,"open":180,"high":180,"low":181,"close":160},"2026-08-11",18.38,17.8,{"symbol":5,"time":183,"open":184,"high":110,"low":163,"close":185},"2026-08-10",18.14,18.33,{"symbol":5,"time":187,"open":188,"high":147,"low":160,"close":189},"2026-08-07",18.74,17.96,{"symbol":5,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-08-06",18.66,18.67,18.46,18.52,{"symbol":5,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-08-05",18.97,18.98,18.3,18.36,{"symbol":5,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-08-04",18.8,18.9,18.51,18.72,{"symbol":5,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-08-03",19,19.22,18.92,19.06,{"symbol":5,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-07-31",19.2,19.46,18.91,19.4,{"symbol":5,"time":221,"open":110,"high":142,"low":110,"close":222},"2026-07-30",19.12,{"symbol":5,"time":224,"open":151,"high":133,"low":225,"close":226},"2026-07-29",18.43,18.59,{"symbol":5,"time":228,"open":229,"high":230,"low":163,"close":231},"2026-07-28",18.05,18.45,18.07,{"symbol":5,"time":233,"open":234,"high":200,"low":189,"close":163},"2026-07-27",18.17,{"symbol":5,"time":236,"open":237,"high":139,"low":238,"close":239},"2026-07-24",18.89,18.71,18.77,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":210},"2026-07-23",19.23,19.31,18.96,{"symbol":5,"time":246,"open":239,"high":222,"low":147,"close":237},"2026-07-22",{"symbol":5,"time":248,"open":249,"high":250,"low":158,"close":110},"2026-07-21",18.32,18.55,{"symbol":5,"time":252,"open":253,"high":109,"low":175,"close":158},"2026-07-20",17.87,{"symbol":5,"time":255,"open":256,"high":163,"low":129,"close":257},"2026-07-17",17.75,17.97,{"symbol":5,"time":259,"open":253,"high":260,"low":261,"close":262},"2026-07-16",17.9,17.44,17.47,{"symbol":5,"time":264,"open":257,"high":265,"low":266,"close":267},"2026-07-15",18.01,17.68,17.86,{"symbol":5,"time":269,"open":231,"high":270,"low":115,"close":271},"2026-07-14",18.16,17.92,{"symbol":5,"time":273,"open":274,"high":271,"low":275,"close":166},"2026-07-13",17.62,17.57,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-07-10",17.14,17.35,17.1,17.32,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-07-09",17.26,17.28,16.88,17.03,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-07-08",17.15,17.29,16.81,17.24,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-07-07",16.4,16.8,16.34,16.66,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-07-06",16.17,16.28,16.13,16.26,{"symbol":5,"time":307,"open":302,"high":308,"low":309,"close":310},"2026-07-02",16.45,16,16.11,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-07-01",15.93,16.16,15.86,15.99,{"symbol":5,"time":318,"open":303,"high":298,"low":319,"close":314},"2026-06-30",16.12,{"symbol":5,"time":321,"open":322,"high":323,"low":324,"close":303},"2026-06-29",16.38,16.43,16.22,{"symbol":5,"time":326,"open":296,"high":327,"low":328,"close":329},"2026-06-26",16.42,16.25,16.29,{"symbol":5,"time":331,"open":322,"high":332,"low":333,"close":334},"2026-06-25",16.59,16.19,16.52,{"symbol":5,"time":336,"open":337,"high":338,"low":303,"close":308},"2026-06-24",16.51,16.54,{"symbol":5,"time":340,"open":341,"high":280,"low":342,"close":287},"2026-06-23",16.79,16.75,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":346},"2026-06-22",16.84,17.01,16.63,{"symbol":5,"time":349,"open":350,"high":351,"low":324,"close":342},"2026-06-18",16.53,16.77,{"symbol":5,"time":353,"open":354,"high":285,"low":351,"close":341},"2026-06-17",17.11,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-06-16",16.96,17.18,16.93,17.05,{"symbol":5,"time":362,"open":363,"high":175,"low":291,"close":364},"2026-06-15",17.69,17.34,{"symbol":5,"time":366,"open":163,"high":367,"low":160,"close":180},"2026-06-12",18.4,{"symbol":5,"time":369,"open":370,"high":206,"low":164,"close":371},"2026-06-11",18.27,18.24,{"symbol":5,"time":373,"open":374,"high":375,"low":374,"close":122},"2026-06-10",17.83,18.35,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":165},"2026-06-09",17.84,17.94,17.67,{"symbol":5,"time":382,"open":181,"high":257,"low":383,"close":256},"2026-06-08",17.63,{"symbol":5,"time":385,"open":160,"high":176,"low":363,"close":256},"2026-06-05",{"symbol":5,"time":387,"open":170,"high":184,"low":267,"close":176},"2026-06-04",{"symbol":5,"time":389,"open":206,"high":390,"low":158,"close":158},"2026-06-03",18.57,{"symbol":5,"time":392,"open":239,"high":205,"low":151,"close":207},"2026-06-02",{"symbol":5,"time":394,"open":395,"high":216,"low":396,"close":397},"2026-06-01",18.99,18.75,18.86,{"symbol":5,"time":399,"open":193,"high":204,"low":206,"close":239},"2026-05-29",{"symbol":5,"time":401,"open":142,"high":103,"low":402,"close":403},"2026-05-28",18.81,18.83,{"symbol":5,"time":405,"open":205,"high":406,"low":145,"close":244},"2026-05-27",19.16,{"symbol":5,"time":408,"open":409,"high":410,"low":106,"close":219},"2026-05-26",19.53,19.66,{"symbol":5,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-05-22",19.73,19.98,19.62,19.9,{"symbol":5,"time":418,"open":92,"high":419,"low":420,"close":421},"2026-05-21",20.48,19.97,20.03,{"symbol":5,"time":423,"open":98,"high":77,"low":424,"close":424},"2026-05-20",19.83,{"symbol":5,"time":426,"open":100,"high":427,"low":84,"close":428},"2026-05-19",20.56,20.41,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-05-18",19.71,20.71,19.56,20.7,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-05-15",19.67,19.96,19.57,19.93,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-05-14",19.6,20,19.59,19.78,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":445},"2026-05-13",20.32,20.38,19.5,{"symbol":5,"time":453,"open":454,"high":434,"low":455,"close":456},"2026-05-12",20.28,20.16,20.5,{"symbol":5,"time":458,"open":427,"high":459,"low":449,"close":33},"2026-05-11",20.89,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":100},"2026-05-08",20.6,20.64,20.31,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-05-07",20.52,20.53,19.92,20.37,{"symbol":5,"time":472,"open":78,"high":473,"low":39,"close":47},"2026-05-06",21.16,{"symbol":5,"time":475,"open":52,"high":476,"low":477,"close":52},"2026-05-05",22.05,21.63,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-04",22.14,22.24,21.85,22.01,{"symbol":5,"time":485,"open":482,"high":486,"low":44,"close":487},"2026-05-01",22.02,21.9,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-30",21.66,22.09,21.51,22.03,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":482},"2026-04-29",21.49,21.97,21.41,{"symbol":5,"time":500,"open":58,"high":501,"low":502,"close":55},"2026-04-28",21.4,20.99,{"symbol":5,"time":504,"open":64,"high":505,"low":28,"close":506},"2026-04-27",21.5,20.96,{"symbol":5,"time":508,"open":509,"high":509,"low":419,"close":510},"2026-04-24",20.92,20.87,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-04-23",21.3,21.45,21.12,21.27,{"symbol":5,"time":518,"open":519,"high":520,"low":63,"close":50},"2026-04-22",21.22,21.32,{"symbol":5,"time":522,"open":39,"high":523,"low":524,"close":58},"2026-04-21",21.29,20.77,{"symbol":5,"time":526,"open":77,"high":527,"low":79,"close":528},"2026-04-20",20.82,20.76,{"symbol":5,"time":530,"open":454,"high":29,"low":531,"close":532},"2026-04-17",19.76,20.45,{"symbol":5,"time":534,"open":79,"high":535,"low":419,"close":505},"2026-04-16",21.6,{"symbol":5,"time":537,"open":527,"high":78,"low":532,"close":29},"2026-04-15",{"symbol":5,"time":539,"open":68,"high":540,"low":94,"close":93},"2026-04-14",21.65,{"symbol":5,"time":542,"open":482,"high":476,"low":543,"close":497},"2026-04-13",21.69,{"symbol":5,"time":545,"open":46,"high":546,"low":46,"close":492},"2026-04-10",21.54,{"symbol":5,"time":548,"open":470,"high":549,"low":464,"close":550},"2026-04-09",20.97,20.69,{"symbol":5,"time":552,"open":553,"high":554,"low":555,"close":414},"2026-04-08",19.19,20.05,19.11,{"symbol":5,"time":557,"open":558,"high":73,"low":559,"close":432},"2026-04-07",20.95,20.59,{"symbol":5,"time":561,"open":35,"high":459,"low":88,"close":94},"2026-04-06",{"symbol":5,"time":563,"open":550,"high":564,"low":532,"close":427},"2026-04-02",21.02,{"symbol":5,"time":566,"open":567,"high":427,"low":446,"close":568},"2026-04-01",20.36,20.08,{"symbol":5,"time":570,"open":94,"high":56,"low":571,"close":33},"2026-03-31",20.24,{"symbol":5,"time":573,"open":69,"high":501,"low":462,"close":46},"2026-03-30",{"symbol":5,"time":575,"open":450,"high":576,"low":454,"close":524},"2026-03-27",20.79,{"symbol":5,"time":578,"open":420,"high":579,"low":580,"close":100},"2026-03-26",20.61,19.94,{"symbol":5,"time":582,"open":583,"high":584,"low":583,"close":585},"2026-03-25",19.45,20.01,19.82,{"symbol":5,"time":587,"open":588,"high":444,"low":589,"close":590},"2026-03-24",19.42,19.36,19.75,{"symbol":5,"time":592,"open":188,"high":588,"low":112,"close":593},"2026-03-23",19.27,{"symbol":5,"time":595,"open":588,"high":596,"low":151,"close":204},"2026-03-20",19.43,{"symbol":5,"time":598,"open":531,"high":454,"low":599,"close":446},"2026-03-19",19.69,{"symbol":5,"time":601,"open":602,"high":603,"low":602,"close":604},"2026-03-18",19.61,19.88,19.77,{"symbol":5,"time":606,"open":607,"high":608,"low":106,"close":609},"2026-03-17",19.52,19.89,19.51,{"symbol":5,"time":611,"open":403,"high":612,"low":133,"close":613},"2026-03-16",19.29,19.17,{"symbol":5,"time":615,"open":616,"high":198,"low":250,"close":390},"2026-03-13",18.87,{"symbol":5,"time":618,"open":406,"high":612,"low":195,"close":198},"2026-03-12",{"symbol":5,"time":620,"open":200,"high":621,"low":622,"close":395},"2026-03-11",19.02,18.29,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-03-10",17.91,18.21,17.72,17.99,{"symbol":5,"time":630,"open":631,"high":632,"low":257,"close":270},"2026-03-09",18.02,18.56,{"symbol":5,"time":634,"open":635,"high":374,"low":636,"close":171},"2026-03-06",17.25,17.17,{"symbol":5,"time":638,"open":639,"high":297,"low":640,"close":641},"2026-03-05",16.67,16.46,16.73,{"symbol":5,"time":643,"open":644,"high":346,"low":645,"close":351},"2026-03-04",16.82,16.61,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":357},"2026-03-03",17,17.3,16.68,{"symbol":5,"time":652,"open":280,"high":364,"low":653,"close":281},"2026-03-02",16.89,{"symbol":5,"time":655,"open":656,"high":657,"low":338,"close":347},"2026-02-27",16.76,16.92,{"symbol":5,"time":659,"open":334,"high":660,"low":298,"close":645},"2026-02-26",16.71,{"symbol":5,"time":662,"open":663,"high":641,"low":664,"close":660},"2026-02-25",16.55,16.36,{"symbol":5,"time":666,"open":667,"high":668,"low":669,"close":338},"2026-02-24",16.3,16.58,16.2,{"symbol":5,"time":671,"open":313,"high":672,"low":673,"close":674},"2026-02-23",16.48,15.9,16.14,{"symbol":5,"time":676,"open":677,"high":315,"low":678,"close":679},"2026-02-20",15.78,15.53,15.79,{"symbol":5,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-02-19",15.58,15.84,15.52,15.76,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-02-18",15.17,15.41,15.13,15.29,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-02-17",15.09,15.16,14.81,15.02,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-02-13",15.08,15.22,14.95,15.19,{"symbol":5,"time":705,"open":706,"high":707,"low":690,"close":708},"2026-02-12",15.69,15.73,15.25,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-11",15.61,16.03,15.59,15.83,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-02-10",15.2,15.39,15.05,15.33,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-02-09",14.89,15.3,14.88,15.27,{"symbol":5,"time":728,"open":729,"high":694,"low":696,"close":730},"2026-02-06",14.97,14.87,{"symbol":5,"time":732,"open":733,"high":726,"low":734,"close":735},"2026-02-05",15.07,14.83,14.9,{"symbol":5,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-02-04",15.24,15.32,14.98,15.14,{"symbol":5,"time":743,"open":744,"high":745,"low":697,"close":746},"2026-02-03",15.42,15.55,15.28,{"symbol":5,"time":748,"open":749,"high":750,"low":751,"close":752},"2026-02-02",14.94,15.04,14.5,15.03,{"symbol":5,"time":754,"open":755,"high":678,"low":733,"close":756},"2026-01-30",15.48,15.34,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":684},"2026-01-29",15.8,15.94,15.36,{"symbol":5,"time":763,"open":726,"high":764,"low":733,"close":765},"2026-01-28",15.4,15.38,{"symbol":5,"time":767,"open":768,"high":750,"low":769,"close":697},"2026-01-27",14.73,14.72,{"symbol":5,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-01-26",14.42,14.56,14.26,14.34,{"symbol":5,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-01-23",14.08,14.39,13.96,14.28,{"symbol":5,"time":783,"open":784,"high":785,"low":784,"close":786},"2026-01-22",13.6,13.93,13.77,{"symbol":5,"time":788,"open":789,"high":784,"low":789,"close":790},"2026-01-21",13,13.51,{"symbol":5,"time":792,"open":793,"high":794,"low":793,"close":795},"2026-01-20",12.69,12.94,12.83,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":793},"2026-01-16",12.63,12.75,12.57,{"symbol":5,"time":802,"open":803,"high":793,"low":804,"close":805},"2026-01-15",12.52,12.43,12.61,{"symbol":5,"time":807,"open":808,"high":809,"low":810,"close":811},"2026-01-14",12.34,12.96,12.31,12.66,{"symbol":5,"time":813,"open":814,"high":815,"low":814,"close":816},"2026-01-13",11.99,12.37,12.3,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":821},"2026-01-12",11.92,12.04,11.87,{"symbol":5,"time":823,"open":824,"high":825,"low":824,"close":826},"2026-01-09",11.85,12.07,11.88,{"symbol":5,"time":828,"open":829,"high":830,"low":829,"close":831},"2026-01-08",11.59,11.86,11.8,{"symbol":5,"time":833,"open":834,"high":829,"low":835,"close":834},"2026-01-07",11.54,11.48,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-01-06",11.82,11.89,11.55,11.57,{"symbol":5,"time":843,"open":844,"high":839,"low":845,"close":846},"2026-01-05",11.83,11.49,11.74,{"symbol":5,"time":848,"open":826,"high":849,"low":850,"close":819},"2026-01-02",11.95,11.73,{"symbol":5,"time":852,"open":853,"high":839,"low":831,"close":824},"2025-12-31",11.84,{"symbol":5,"time":855,"open":856,"high":819,"low":846,"close":830},"2025-12-30",11.75,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":829},"2025-12-29",11.56,11.66,11.52,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":840},"2025-12-26",11.51,11.62,11.43,{"symbol":5,"time":868,"open":853,"high":821,"low":869,"close":844},"2025-12-24",11.77,{"symbol":5,"time":871,"open":869,"high":830,"low":872,"close":844},"2025-12-23",11.76,{"symbol":5,"time":874,"open":853,"high":875,"low":876,"close":877},"2025-12-22",11.9,11.7,11.72,{"symbol":5,"time":879,"open":856,"high":830,"low":877,"close":856},"2025-12-19",{"symbol":5,"time":881,"open":869,"high":821,"low":882,"close":877},"2025-12-18",11.65,{"symbol":5,"time":884,"open":885,"high":844,"low":886,"close":869},"2025-12-17",11.79,11.68,{"symbol":5,"time":888,"open":814,"high":889,"low":890,"close":885},"2025-12-16",12,11.67,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2025-12-15",12.33,12.35,12.17,12.18,{"symbol":5,"time":898,"open":816,"high":899,"low":900,"close":896},"2025-12-12",12.36,12.12,{"symbol":5,"time":902,"open":903,"high":904,"low":900,"close":905},"2025-12-11",12.2,12.25,12.15,{"symbol":5,"time":907,"open":904,"high":908,"low":909,"close":910},"2025-12-10",12.29,12.1,12.23,{"symbol":5,"time":912,"open":909,"high":808,"low":913,"close":914},"2025-12-09",12.08,12.32,{"symbol":5,"time":916,"open":917,"high":918,"low":896,"close":919},"2025-12-08",12.26,12.4,12.24,{"symbol":5,"time":921,"open":922,"high":809,"low":923,"close":924},"2025-12-05",12.82,12.09,12.13,{"symbol":5,"time":926,"open":927,"high":928,"low":922,"close":929},"2025-12-04",12.98,13.01,12.88,{"symbol":5,"time":931,"open":799,"high":932,"low":799,"close":933},"2025-12-03",12.93,12.8,{"symbol":5,"time":935,"open":800,"high":798,"low":899,"close":805},"2025-12-02",{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2025-12-01",12.46,12.74,12.44,12.55,{"symbol":5,"time":943,"open":944,"high":945,"low":804,"close":945},"2025-11-28",12.48,12.54,{"symbol":5,"time":947,"open":811,"high":948,"low":949,"close":811},"2025-11-26",12.78,12.58,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-11-25",12.7,12.71,12.51,12.62,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":799},"2025-11-24",12.79,12.87,12.68,{"symbol":5,"time":962,"open":963,"high":959,"low":964,"close":965},"2025-11-21",12.84,12.67,12.76,{"symbol":5,"time":967,"open":968,"high":969,"low":799,"close":948},"2025-11-20",13.08,13.12,{"symbol":5,"time":971,"open":932,"high":972,"low":973,"close":974},"2025-11-19",13.13,12.89,13.02,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":972},"2025-11-18",13.04,13.2,12.97,{"symbol":5,"time":981,"open":982,"high":983,"low":977,"close":969},"2025-11-17",13.19,13.26,{"symbol":5,"time":985,"open":986,"high":987,"low":986,"close":988},"2025-11-14",13.06,13.35,13.18,{"symbol":5,"time":990,"open":977,"high":991,"low":927,"close":992},"2025-11-13",13.24,13.03,{"symbol":5,"time":994,"open":995,"high":996,"low":922,"close":927},"2025-11-12",13.23,13.3,{"symbol":5,"time":998,"open":999,"high":1000,"low":999,"close":1001},"2025-11-11",13.22,13.62,13.47,{"symbol":5,"time":1003,"open":979,"high":972,"low":1004,"close":928},"2025-11-10",12.77,{"symbol":5,"time":1006,"open":1007,"high":959,"low":900,"close":1008},"2025-11-07",12.19,12.86,{"symbol":5,"time":1010,"open":904,"high":1011,"low":1012,"close":1013},"2025-11-06",12.27,12.11,12.14,{"symbol":5,"time":1015,"open":1016,"high":904,"low":819,"close":1013},"2025-11-05",11.93,{"symbol":5,"time":1018,"open":1019,"high":830,"low":1020,"close":844},"2025-11-04",11.71,11.64,{"symbol":5,"time":1022,"open":831,"high":1023,"low":872,"close":838},"2025-11-03",12.05,{"symbol":5,"time":1025,"open":885,"high":1026,"low":829,"close":1020},"2025-10-31",11.81,{"symbol":5,"time":1028,"open":872,"high":875,"low":890,"close":877},"2025-10-30",{"symbol":5,"time":1030,"open":875,"high":849,"low":824,"close":826},"2025-10-29",{"symbol":5,"time":1032,"open":853,"high":1033,"low":831,"close":821},"2025-10-28",12.02,{"symbol":5,"time":1035,"open":821,"high":839,"low":876,"close":830},"2025-10-27",{"symbol":5,"time":1037,"open":849,"high":1038,"low":877,"close":846},"2025-10-24",12.01,{"symbol":5,"time":1040,"open":913,"high":909,"low":838,"close":853},"2025-10-23",{"symbol":5,"time":1042,"open":865,"high":1026,"low":840,"close":850},"2025-10-22",{"symbol":5,"time":1044,"open":877,"high":846,"low":1045,"close":859},"2025-10-21",11.46,{"symbol":5,"time":1047,"open":860,"high":831,"low":1048,"close":1049},"2025-10-20",11.58,11.69,{"symbol":5,"time":1051,"open":834,"high":869,"low":1052,"close":1020},"2025-10-17",11.5,{"symbol":5,"time":1054,"open":1055,"high":1049,"low":864,"close":859},"2025-10-16",11.6,{"symbol":5,"time":1057,"open":831,"high":1058,"low":1055,"close":1020},"2025-10-15",11.91,{"symbol":5,"time":1060,"open":882,"high":875,"low":882,"close":885},"2025-10-14",{"symbol":5,"time":1062,"open":877,"high":830,"low":882,"close":838},"2025-10-13",{"symbol":5,"time":1064,"open":853,"high":853,"low":859,"close":1055},"2025-10-10",{"symbol":5,"time":1066,"open":1067,"high":810,"low":1016,"close":1068},"2025-10-09",12.22,11.96,{"symbol":5,"time":1070,"open":893,"high":893,"low":924,"close":903},"2025-10-08",{"symbol":5,"time":1072,"open":908,"high":914,"low":913,"close":1073},"2025-10-07",12.28,{"symbol":5,"time":1075,"open":938,"high":1076,"low":893,"close":899},"2025-10-06",12.53,{"symbol":5,"time":1078,"open":954,"high":800,"low":1079,"close":918},"2025-10-03",12.38,{"symbol":5,"time":1081,"open":805,"high":964,"low":815,"close":940},"2025-10-02",{"symbol":5,"time":1083,"open":793,"high":965,"low":1084,"close":955},"2025-10-01",12.6,{"symbol":5,"time":1086,"open":1008,"high":929,"low":954,"close":811},"2025-09-30",{"symbol":5,"time":1088,"open":969,"high":972,"low":922,"close":1089},"2025-09-29",12.85,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":986,"close":968},"2025-09-26",13.21,13.37,{"symbol":5,"time":1095,"open":1096,"high":1096,"low":1097,"close":1098},"2025-09-25",13.44,13.09,13.11,{"symbol":5,"time":1100,"open":995,"high":1101,"low":999,"close":1102},"2025-09-24",13.49,13.45,{"symbol":5,"time":1104,"open":1089,"high":1105,"low":1089,"close":1106},"2025-09-23",13.29,13.16,{"symbol":5,"time":1108,"open":803,"high":958,"low":1109,"close":1110},"2025-09-22",12.5,12.72,{"symbol":5,"time":1112,"open":1113,"high":1113,"low":1076,"close":955},"2025-09-19",12.81,{"symbol":5,"time":1115,"open":927,"high":789,"low":960,"close":1113},"2025-09-18",{"symbol":5,"time":1117,"open":1118,"high":1119,"low":922,"close":1118},"2025-09-17",12.92,13.05,{"symbol":5,"time":1121,"open":932,"high":927,"low":958,"close":794},"2025-09-16",{"symbol":5,"time":1123,"open":793,"high":1124,"low":1084,"close":1089},"2025-09-15",12.9,{"symbol":5,"time":1126,"open":1127,"high":1008,"low":805,"close":798},"2025-09-12",12.73,{"symbol":5,"time":1129,"open":793,"high":799,"low":805,"close":811},"2025-09-11",{"symbol":5,"time":1131,"open":1079,"high":1004,"low":1079,"close":965},"2025-09-10",{"symbol":5,"time":1133,"open":893,"high":1134,"low":914,"close":893},"2025-09-09",12.47,{"symbol":5,"time":1136,"open":904,"high":808,"low":909,"close":919},"2025-09-08",{"symbol":5,"time":1138,"open":1079,"high":918,"low":1033,"close":1139},"2025-09-05",12.21,{"symbol":5,"time":1141,"open":914,"high":1142,"low":919,"close":1079},"2025-09-04",12.45,{"symbol":5,"time":1144,"open":810,"high":938,"low":1145,"close":810},"2025-09-03",12.16,{"symbol":5,"time":1147,"open":908,"high":1148,"low":904,"close":1148},"2025-09-02",12.41,{"symbol":5,"time":1150,"open":1079,"high":1151,"low":914,"close":918},"2025-08-29",12.49,{"symbol":5,"time":1153,"open":1011,"high":1142,"low":904,"close":899},"2025-08-28",{"symbol":5,"time":1155,"open":909,"high":910,"low":1023,"close":903},"2025-08-27",{"symbol":5,"time":1157,"open":905,"high":895,"low":1158,"close":923},"2025-08-26",11.97,{"symbol":5,"time":1160,"open":903,"high":893,"low":905,"close":1067},"2025-08-25",{"symbol":5,"time":1162,"open":1033,"high":899,"low":1038,"close":893},"2025-08-22",{"symbol":5,"time":1164,"open":875,"high":1038,"low":838,"close":849},"2025-08-21",{"symbol":5,"time":1166,"open":1058,"high":889,"low":875,"close":819},"2025-08-20",{"symbol":5,"time":1168,"open":1068,"high":1033,"low":1169,"close":853},"2025-08-19",11.78,{"symbol":5,"time":1171,"open":825,"high":910,"low":1033,"close":900},"2025-08-18",{"symbol":5,"time":1173,"open":1038,"high":1012,"low":1068,"close":825},"2025-08-15",{"symbol":5,"time":1175,"open":1012,"high":1013,"low":1068,"close":913},"2025-08-14",{"symbol":5,"time":1177,"open":1007,"high":810,"low":923,"close":1139},"2025-08-13",{"symbol":5,"time":1179,"open":904,"high":804,"low":1145,"close":919},"2025-08-12",{"symbol":5,"time":1181,"open":905,"high":910,"low":1023,"close":1012},"2025-08-11",{"symbol":5,"time":1183,"open":1089,"high":1089,"low":1184,"close":900},"2025-08-08",12.06,{"symbol":5,"time":1186,"open":974,"high":1092,"low":809,"close":968},"2025-08-07",{"symbol":5,"time":1188,"open":789,"high":983,"low":959,"close":928},"2025-08-06",{"symbol":5,"time":1190,"open":958,"high":794,"low":1127,"close":1191},"2025-08-05",12.91,{"symbol":5,"time":1193,"open":1110,"high":795,"low":964,"close":965},"2025-08-04",{"symbol":5,"time":1195,"open":1191,"high":979,"low":949,"close":793},"2025-08-01",{"symbol":5,"time":1197,"open":1110,"high":1089,"low":960,"close":939},"2025-07-31",{"symbol":5,"time":1199,"open":1127,"high":979,"low":955,"close":932},"2025-07-30",{"symbol":5,"time":1201,"open":954,"high":929,"low":1151,"close":963},"2025-07-29",{"symbol":5,"time":1203,"open":960,"high":965,"low":816,"close":941},"2025-07-28",{"symbol":5,"time":1205,"open":960,"high":952,"low":949,"close":1084},"2025-07-25",{"symbol":5,"time":1207,"open":949,"high":964,"low":803,"close":1208},"2025-07-24",12.65,{"symbol":5,"time":1210,"open":816,"high":960,"low":816,"close":1208},"2025-07-23",{"symbol":5,"time":1212,"open":903,"high":918,"low":1007,"close":917},"2025-07-22",{"symbol":5,"time":1214,"open":820,"high":904,"low":820,"close":1013},"2025-07-21",{"symbol":5,"time":1216,"open":899,"high":918,"low":830,"close":1038},"2025-07-18",{"symbol":5,"time":1218,"open":904,"high":815,"low":910,"close":816},"2025-07-17",{"symbol":5,"time":1220,"open":1221,"high":1134,"low":1073,"close":899},"2025-07-16",12.39,{"symbol":5,"time":1223,"open":955,"high":960,"low":918,"close":1109},"2025-07-15",{"symbol":5,"time":1225,"open":799,"high":948,"low":1076,"close":1084},"2025-07-14",{"symbol":5,"time":1227,"open":963,"high":973,"low":1004,"close":922},"2025-07-11",{"symbol":5,"time":1229,"open":1208,"high":973,"low":1230,"close":795},"2025-07-10",12.59,{"symbol":5,"time":1232,"open":1119,"high":1233,"low":795,"close":929},"2025-07-09",13.1,{"symbol":5,"time":1235,"open":973,"high":1106,"low":929,"close":972},"2025-07-08",{"symbol":5,"time":1237,"open":1089,"high":927,"low":799,"close":795},"2025-07-07",{"symbol":5,"time":1239,"open":1191,"high":1240,"low":929,"close":986},"2025-07-03",13.07,{"symbol":5,"time":1242,"open":964,"high":1243,"low":949,"close":1244},"2025-07-02",12.99,12.95,{"symbol":5,"time":1246,"open":800,"high":1247,"low":1248,"close":1230},"2025-07-01",12.64,12.42,{"symbol":5,"time":1250,"open":899,"high":960,"low":914,"close":954},"2025-06-30",{"symbol":5,"time":1252,"open":804,"high":938,"low":914,"close":1079},"2025-06-27",{"symbol":5,"time":1254,"open":894,"high":1109,"low":914,"close":938},"2025-06-26",{"symbol":5,"time":1256,"open":914,"high":1148,"low":1011,"close":1011},"2025-06-25",{"symbol":5,"time":1258,"open":804,"high":952,"low":815,"close":1148},"2025-06-24",{"symbol":5,"time":1260,"open":1261,"high":1262,"low":955,"close":952},"2025-06-23",13.14,13.15,{"symbol":5,"time":1264,"open":992,"high":995,"low":928,"close":1240},"2025-06-20",{"symbol":5,"time":1266,"open":972,"high":999,"low":794,"close":789},"2025-06-18",{"symbol":5,"time":1268,"open":932,"high":995,"low":1124,"close":1240},"2025-06-17",{"symbol":5,"time":1270,"open":952,"high":927,"low":811,"close":939},"2025-06-16",{"symbol":5,"time":1272,"open":952,"high":1113,"low":803,"close":952},"2025-06-13",{"symbol":5,"time":1274,"open":1033,"high":1248,"low":889,"close":918},"2025-06-12",{"symbol":5,"time":1276,"open":831,"high":923,"low":876,"close":825},"2025-06-11",{"symbol":5,"time":1278,"open":1279,"high":890,"low":1280,"close":1281},"2025-06-10",11.33,11.32,11.61,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1287},"2025-06-09",11.07,11.3,11.04,11.23,{"symbol":5,"time":1289,"open":1290,"high":1291,"low":1290,"close":1280},"2025-06-06",11.16,11.37,{"symbol":5,"time":1293,"open":1294,"high":1294,"low":1295,"close":1290},"2025-06-05",11.27,11.12,{"symbol":5,"time":1297,"open":835,"high":829,"low":1298,"close":1298},"2025-06-04",11.11,{"symbol":5,"time":1300,"open":1291,"high":872,"low":1301,"close":876},"2025-06-03",11.26,{"symbol":5,"time":1303,"open":856,"high":1169,"low":834,"close":1281},"2025-06-02",{"symbol":5,"time":1305,"open":890,"high":1049,"low":864,"close":834},"2025-05-30",{"symbol":5,"time":1307,"open":850,"high":869,"low":1281,"close":877},"2025-05-29",{"symbol":5,"time":1309,"open":1310,"high":849,"low":876,"close":850},"2025-05-28",11.94,{"symbol":5,"time":1312,"open":1310,"high":1068,"low":826,"close":819},"2025-05-27",{"symbol":5,"time":1314,"open":829,"high":830,"low":859,"close":853},"2025-05-23",{"symbol":5,"time":1316,"open":853,"high":889,"low":890,"close":1026},"2025-05-22",{"symbol":5,"time":1318,"open":825,"high":909,"low":875,"close":1058},"2025-05-21",{"symbol":5,"time":1320,"open":1145,"high":896,"low":1158,"close":1033},"2025-05-20",{"symbol":5,"time":1322,"open":819,"high":909,"low":875,"close":820},"2025-05-19",{"symbol":5,"time":1324,"open":913,"high":909,"low":844,"close":1033},"2025-05-16",{"symbol":5,"time":1326,"open":1184,"high":900,"low":1158,"close":1023},"2025-05-15",{"symbol":5,"time":1328,"open":909,"high":1067,"low":1329,"close":905},"2025-05-14",11.98,{"symbol":5,"time":1331,"open":1332,"high":914,"low":849,"close":1007},"2025-05-13",12.03,{"symbol":5,"time":1334,"open":1145,"high":1007,"low":1158,"close":825},"2025-05-12",{"symbol":5,"time":1336,"open":877,"high":844,"low":865,"close":831},"2025-05-09",{"symbol":5,"time":1338,"open":1052,"high":856,"low":1339,"close":882},"2025-05-08",11.45,{"symbol":5,"time":1341,"open":1301,"high":1342,"low":1343,"close":1280},"2025-05-07",11.36,11.18,{"symbol":5,"time":1345,"open":1346,"high":1347,"low":1348,"close":1285},"2025-05-06",11.35,11.4,11.22,{"symbol":5,"time":1350,"open":1351,"high":1351,"low":1352,"close":1353},"2025-05-05",11.53,11.17,11.2,{"symbol":5,"time":1355,"open":1356,"high":1020,"low":1280,"close":1281},"2025-05-02",11.44,{"symbol":5,"time":1358,"open":1287,"high":835,"low":1343,"close":1346},"2025-05-01",{"symbol":5,"time":1360,"open":866,"high":1339,"low":1361,"close":1362},"2025-04-30",11.21,11.29,{"symbol":5,"time":1364,"open":1045,"high":882,"low":1365,"close":861},"2025-04-29",11.38,{"symbol":5,"time":1367,"open":861,"high":882,"low":1347,"close":864},"2025-04-28",{"symbol":5,"time":1369,"open":1346,"high":1048,"low":1285,"close":835},"2025-04-25",{"symbol":5,"time":1371,"open":1048,"high":829,"low":1372,"close":1373},"2025-04-24",11.24,11.42,{"symbol":5,"time":1375,"open":1019,"high":844,"low":1376,"close":1377},"2025-04-23",11.41,11.47,{"symbol":5,"time":1379,"open":1280,"high":865,"low":1301,"close":845},"2025-04-22",{"symbol":5,"time":1381,"open":859,"high":841,"low":1382,"close":864},"2025-04-21",11.31,{"symbol":5,"time":1384,"open":1385,"high":885,"low":1385,"close":865},"2025-04-17",11.34,{"symbol":5,"time":1387,"open":1291,"high":866,"low":1388,"close":1348},"2025-04-16",11.19,{"symbol":5,"time":1390,"open":1048,"high":890,"low":1294,"close":1294},"2025-04-15",{"symbol":5,"time":1392,"open":849,"high":849,"low":1373,"close":829},"2025-04-14",{"symbol":5,"time":1394,"open":1294,"high":890,"low":1395,"close":859},"2025-04-11",11.09,{"symbol":5,"time":1397,"open":872,"high":839,"low":1348,"close":1285},"2025-04-10",{"symbol":5,"time":1399,"open":1295,"high":893,"low":1400,"close":1139},"2025-04-09",11.03,{"symbol":5,"time":1402,"open":1221,"high":1221,"low":1291,"close":1045},"2025-04-08",{"symbol":5,"time":1404,"open":1230,"high":973,"low":889,"close":1038},"2025-04-07",{"symbol":5,"time":1406,"open":982,"high":982,"low":945,"close":972},"2025-04-04",{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-04-03",13.97,14.2,13.94,14.01,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":779},"2025-04-02",14.35,14.43,14.27,{"symbol":5,"time":1419,"open":1420,"high":723,"low":1421,"close":1422},"2025-04-01",14.38,14.37,14.46,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":775},"2025-03-31",14.32,14.53,14.18,{"symbol":5,"time":1429,"open":1416,"high":1430,"low":1431,"close":1420},"2025-03-28",14.51,14.13,{"symbol":5,"time":1433,"open":1434,"high":773,"low":1434,"close":779},"2025-03-27",14.3,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-03-26",14.31,14.48,14.29,14.33,{"symbol":5,"time":1442,"open":778,"high":1443,"low":778,"close":1417},"2025-03-25",14.6,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1409},"2025-03-24",14.05,14.16,13.9,{"symbol":5,"time":1450,"open":1451,"high":1434,"low":1452,"close":1447},"2025-03-21",13.99,13.91,{"symbol":5,"time":1454,"open":1409,"high":1434,"low":1455,"close":1456},"2025-03-20",13.83,14.03,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1456},"2025-03-19",13.88,14.12,13.85,{"symbol":5,"time":1463,"open":785,"high":1464,"low":786,"close":1459},"2025-03-18",13.95,{"symbol":5,"time":1466,"open":1467,"high":1451,"low":1468,"close":1448},"2025-03-17",13.57,13.52,{"symbol":5,"time":1470,"open":959,"high":1471,"low":963,"close":1472},"2025-03-14",13.5,13.43,{"symbol":5,"time":1474,"open":964,"high":1124,"low":955,"close":1127},"2025-03-13",{"symbol":5,"time":1476,"open":1230,"high":939,"low":954,"close":964},"2025-03-12",{"symbol":5,"time":1478,"open":965,"high":922,"low":1142,"close":805},"2025-03-11",{"symbol":5,"time":1480,"open":959,"high":1191,"low":955,"close":948},"2025-03-10",{"symbol":5,"time":1482,"open":1089,"high":977,"low":948,"close":979},"2025-03-07",{"symbol":5,"time":1484,"open":809,"high":789,"low":958,"close":1089},"2025-03-06",{"symbol":5,"time":1486,"open":968,"high":1262,"low":965,"close":979},"2025-03-05",{"symbol":5,"time":1488,"open":977,"high":1097,"low":793,"close":809},"2025-03-04",{"symbol":5,"time":1490,"open":1096,"high":1491,"low":986,"close":1261},"2025-03-03",13.73,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":978,"close":987},"2025-02-28",13.27,13.53,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1191,"close":790},"2025-02-27",13.66,13.72,{"symbol":5,"time":1501,"open":1502,"high":772,"low":1417,"close":1425},"2025-02-26",14.4,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1420,"close":1507},"2025-02-25",14.63,14.67,14.44,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":751,"close":1512},"2025-02-24",14.76,14.78,14.55,{"symbol":5,"time":1514,"open":1515,"high":702,"low":1516,"close":1510},"2025-02-21",14.91,14.71,{"symbol":5,"time":1518,"open":730,"high":740,"low":1511,"close":1519},"2025-02-20",14.92,{"symbol":5,"time":1521,"open":1510,"high":740,"low":1510,"close":734},"2025-02-19",{"symbol":5,"time":1523,"open":1524,"high":1525,"low":773,"close":1510},"2025-02-18",14.58,14.85,{"symbol":5,"time":1527,"open":1464,"high":1528,"low":1529,"close":1425},"2025-02-14",14.45,13.92,{"symbol":5,"time":1531,"open":1471,"high":1532,"low":1101,"close":1533},"2025-02-13",13.75,13.71,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1000,"close":1538},"2025-02-12",13.8,13.86,13.69,{"symbol":5,"time":1540,"open":1541,"high":1541,"low":1542,"close":1541},"2025-02-11",14,13.79,{"symbol":5,"time":1544,"open":1545,"high":780,"low":1536,"close":1546},"2025-02-10",13.82,13.89,{"symbol":5,"time":1548,"open":1452,"high":785,"low":1000,"close":1499},"2025-02-07",{"symbol":5,"time":1550,"open":1541,"high":1551,"low":1455,"close":1552},"2025-02-06",14.06,13.87,{"symbol":5,"time":1554,"open":1451,"high":1456,"low":1459,"close":1529},"2025-02-05",{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1409,"close":1431},"2025-02-04",13.98,14.23,{"symbol":5,"time":1560,"open":1412,"high":1561,"low":1451,"close":1562},"2025-02-03",14.25,14.22,{"symbol":5,"time":1564,"open":1561,"high":773,"low":1565,"close":1566},"2025-01-31",14.14,14.21,{"symbol":5,"time":1568,"open":786,"high":1427,"low":786,"close":1431},"2025-01-30",{"symbol":5,"time":1570,"open":1545,"high":1557,"low":1542,"close":1546},"2025-01-29",{"symbol":5,"time":1572,"open":1464,"high":1412,"low":1573,"close":1464},"2025-01-28",13.78,{"symbol":5,"time":1575,"open":1536,"high":780,"low":1538,"close":1459},"2025-01-27",{"symbol":5,"time":1577,"open":1532,"high":1578,"low":1579,"close":1491},"2025-01-24",13.84,13.68,{"symbol":5,"time":1581,"open":1412,"high":1412,"low":1582,"close":1536},"2025-01-23",13.74,{"symbol":5,"time":1584,"open":1557,"high":1585,"low":1537,"close":1552},"2025-01-22",14.07,{"symbol":5,"time":1587,"open":1498,"high":1578,"low":1467,"close":1588},"2025-01-21",13.81,{"symbol":5,"time":1590,"open":1573,"high":1529,"low":1498,"close":1499},"2025-01-17",{"symbol":5,"time":1592,"open":1532,"high":1459,"low":1593,"close":1573},"2025-01-16",13.67,{"symbol":5,"time":1595,"open":1596,"high":1578,"low":1597,"close":1536},"2025-01-15",13.7,13.58,{"symbol":5,"time":1599,"open":1001,"high":1600,"low":1601,"close":1602},"2025-01-14",13.65,13.38,13.56,{"symbol":5,"time":1604,"open":1101,"high":1538,"low":1102,"close":1468},"2025-01-13",{"symbol":5,"time":1606,"open":1607,"high":1582,"low":1096,"close":1608},"2025-01-10",13.61,13.48,{"symbol":5,"time":1610,"open":1611,"high":1612,"low":983,"close":1613},"2025-01-08",13.33,13.42,13.4,{"symbol":5,"time":1615,"open":1611,"high":1593,"low":1616,"close":1101},"2025-01-07",13.28,{"symbol":5,"time":1618,"open":1106,"high":1611,"low":968,"close":972},"2025-01-06",{"symbol":5,"time":1620,"open":969,"high":978,"low":932,"close":974},"2025-01-03",{"symbol":5,"time":1622,"open":958,"high":1623,"low":948,"close":991},"2025-01-02",13.25,{"symbol":5,"time":1625,"open":958,"high":1244,"low":1004,"close":1008},"2024-12-31",{"symbol":5,"time":1627,"open":952,"high":795,"low":955,"close":799},"2024-12-30",{"symbol":5,"time":1629,"open":1230,"high":793,"low":941,"close":805},"2024-12-27",{"symbol":5,"time":1631,"open":979,"high":1106,"low":973,"close":1097},"2024-12-26",{"symbol":5,"time":1633,"open":973,"high":1098,"low":795,"close":992},"2024-12-24",{"symbol":5,"time":1635,"open":927,"high":789,"low":933,"close":932},"2024-12-23",{"symbol":5,"time":1637,"open":789,"high":1638,"low":809,"close":977},"2024-12-20",13.17,{"symbol":5,"time":1640,"open":969,"high":1638,"low":1124,"close":1244},"2024-12-19",{"symbol":5,"time":1642,"open":1601,"high":1612,"low":1004,"close":963},"2024-12-18",{"symbol":5,"time":1644,"open":1611,"high":1593,"low":1092,"close":1468},"2024-12-17",{"symbol":5,"time":1646,"open":1101,"high":1607,"low":1623,"close":1105},"2024-12-16",{"symbol":5,"time":1648,"open":786,"high":1588,"low":1102,"close":1607},"2024-12-13",{"symbol":5,"time":1650,"open":1512,"high":1651,"low":1447,"close":774},"2024-12-12",14.66,{"symbol":5,"time":1653,"open":1654,"high":768,"low":1655,"close":1443},"2024-12-11",14.57,14.24,{"symbol":5,"time":1657,"open":779,"high":1658,"low":1440,"close":1440},"2024-12-10",14.49,{"symbol":5,"time":1660,"open":1661,"high":1439,"low":1662,"close":1427},"2024-12-09",14.09,14.04,{"symbol":5,"time":1664,"open":1665,"high":1460,"low":1536,"close":1537},"2024-12-06",14.1,{"symbol":5,"time":1667,"open":1562,"high":1668,"low":1447,"close":1439},"2024-12-05",14.47,{"symbol":5,"time":1670,"open":1561,"high":775,"low":780,"close":1456},"2024-12-04",{"symbol":5,"time":1672,"open":1446,"high":1427,"low":1456,"close":1447},"2024-12-03",{"symbol":5,"time":1674,"open":1585,"high":1562,"low":1412,"close":1565},"2024-12-02",{"symbol":5,"time":1676,"open":1452,"high":779,"low":1552,"close":781},"2024-11-29",{"symbol":5,"time":1678,"open":1506,"high":1679,"low":775,"close":1680},"2024-11-27",14.75,14.36,{"symbol":5,"time":1682,"open":1510,"high":1683,"low":1443,"close":1506},"2024-11-26",14.77,{"symbol":5,"time":1685,"open":729,"high":700,"low":1506,"close":1686},"2024-11-25",14.79,{"symbol":5,"time":1688,"open":1507,"high":1689,"low":772,"close":735},"2024-11-22",15.1,{"symbol":5,"time":1691,"open":1460,"high":1437,"low":1662,"close":1692},"2024-11-21",14.15,{"symbol":5,"time":1694,"open":1561,"high":1528,"low":1695,"close":781},"2024-11-20",14.17,{"symbol":5,"time":1697,"open":1680,"high":1528,"low":1427,"close":1566},"2024-11-19",{"symbol":5,"time":1699,"open":1417,"high":1658,"low":1558,"close":1528},"2024-11-18",{"symbol":5,"time":1701,"open":1585,"high":774,"low":1456,"close":1702},"2024-11-15",14.11,{"symbol":5,"time":1704,"open":1461,"high":1665,"low":1461,"close":1451},"2024-11-14",{"symbol":5,"time":1706,"open":1491,"high":1537,"low":1597,"close":1588},"2024-11-13",{"symbol":5,"time":1708,"open":1000,"high":1578,"low":1000,"close":1499},"2024-11-12",{"symbol":5,"time":1710,"open":1711,"high":1712,"low":987,"close":1000},"2024-11-11",13.54,13.63,{"symbol":5,"time":1714,"open":1602,"high":1499,"low":1611,"close":1579},"2024-11-08",{"symbol":5,"time":1716,"open":1101,"high":1712,"low":1096,"close":1608},"2024-11-07",{"symbol":5,"time":1718,"open":1240,"high":1719,"low":928,"close":1613},"2024-11-06",13.46,{"symbol":5,"time":1721,"open":988,"high":1722,"low":1119,"close":1623},"2024-11-05",13.32,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":988,"close":988},"2024-11-04",13.34,13.41,{"symbol":5,"time":1728,"open":1719,"high":1468,"low":977,"close":1098},"2024-11-01",{"symbol":5,"time":1730,"open":1001,"high":1731,"low":1732,"close":1102},"2024-10-31",13.55,13.36,{"symbol":5,"time":1734,"open":1000,"high":1533,"low":1102,"close":1001},"2024-10-30",{"symbol":5,"time":1736,"open":1737,"high":1537,"low":1738,"close":1000},"2024-10-29",13.76,13.59,{"symbol":5,"time":1740,"open":784,"high":1536,"low":1711,"close":1542},"2024-10-28",{"symbol":5,"time":1742,"open":1536,"high":1452,"low":1579,"close":1542},"2024-10-25",{"symbol":5,"time":1744,"open":1597,"high":1573,"low":1467,"close":1491},"2024-10-24",{"symbol":5,"time":1746,"open":1491,"high":1737,"low":1000,"close":1600},"2024-10-23",{"symbol":5,"time":1748,"open":1464,"high":1412,"low":1588,"close":1459},"2024-10-22",{"symbol":5,"time":1750,"open":1692,"high":1447,"low":1529,"close":780},"2024-10-21",{"symbol":5,"time":1752,"open":1420,"high":1416,"low":1460,"close":1447},"2024-10-18",{"symbol":5,"time":1754,"open":1439,"high":1680,"low":1561,"close":1434},"2024-10-17",{"symbol":5,"time":1756,"open":772,"high":1426,"low":779,"close":1502},"2024-10-16",{"symbol":5,"time":1758,"open":1759,"high":1512,"low":779,"close":772},"2024-10-15",14.52,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1506,"close":734},"2024-10-14",14.7,14.93,{"symbol":5,"time":1765,"open":1516,"high":1686,"low":1766,"close":1767},"2024-10-11",14.64,14.74,{"symbol":5,"time":1769,"open":1770,"high":1763,"low":768,"close":725},"2024-10-10",14.8,{"symbol":5,"time":1772,"open":1506,"high":1767,"low":1654,"close":1766},"2024-10-09",{"symbol":5,"time":1774,"open":694,"high":1689,"low":1679,"close":1515},"2024-10-08",{"symbol":5,"time":1776,"open":717,"high":756,"low":688,"close":720},"2024-10-07",{"symbol":5,"time":1778,"open":694,"high":738,"low":1779,"close":703},"2024-10-04",15.01,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1510,"close":1784},"2024-10-03",14.84,15.18,15.15,{"symbol":5,"time":1786,"open":1784,"high":708,"low":1763,"close":702},"2024-10-02",{"symbol":5,"time":1788,"open":1680,"high":735,"low":1440,"close":1511},"2024-10-01",{"symbol":5,"time":1790,"open":1426,"high":1512,"low":1437,"close":1791},"2024-09-30",14.41,{"symbol":5,"time":1793,"open":1759,"high":1766,"low":1430,"close":1524},"2024-09-27",{"symbol":5,"time":1795,"open":1796,"high":769,"low":751,"close":773},"2024-09-26",14.68,{"symbol":5,"time":1798,"open":1519,"high":750,"low":1799,"close":1525},"2024-09-25",14.82,{"symbol":5,"time":1801,"open":1515,"high":1779,"low":1511,"close":1525},"2024-09-24",{"symbol":5,"time":1803,"open":1668,"high":1506,"low":1507,"close":1654},"2024-09-23",{"symbol":5,"time":1805,"open":751,"high":773,"low":779,"close":1502},"2024-09-20",{"symbol":5,"time":1807,"open":1683,"high":696,"low":1654,"close":1766},"2024-09-19",{"symbol":5,"time":1809,"open":1651,"high":1679,"low":1791,"close":1524},"2024-09-18",{"symbol":5,"time":1811,"open":1516,"high":1510,"low":1812,"close":1767},"2024-09-17",14.59,{"symbol":5,"time":1814,"open":723,"high":1815,"low":1767,"close":1511},"2024-09-16",15,{"symbol":5,"time":1817,"open":1818,"high":1686,"low":1430,"close":1426},"2024-09-13",14.61,{"symbol":5,"time":1820,"open":1438,"high":1426,"low":1558,"close":1507},"2024-09-12",{"symbol":5,"time":1822,"open":1823,"high":1505,"low":1437,"close":773},"2024-09-11",14.62,{"symbol":5,"time":1825,"open":734,"high":730,"low":1439,"close":1416},"2024-09-10",{"symbol":5,"time":1827,"open":1828,"high":1829,"low":1796,"close":1830},"2024-09-09",14.69,15.06,14.99,{"symbol":5,"time":1832,"open":1829,"high":694,"low":1828,"close":1679},"2024-09-06",{"symbol":5,"time":1834,"open":1835,"high":717,"low":1830,"close":1779},"2024-09-05",15.12,{"symbol":5,"time":1837,"open":1830,"high":690,"low":749,"close":1779},"2024-09-04",{"symbol":5,"time":1839,"open":688,"high":688,"low":723,"close":735},"2024-09-03",{"symbol":5,"time":1841,"open":697,"high":720,"low":1830,"close":1842},"2024-08-30",15.23,{"symbol":5,"time":1844,"open":761,"high":1845,"low":717,"close":746},"2024-08-29",15.5,{"symbol":5,"time":1847,"open":765,"high":1848,"low":739,"close":1849},"2024-08-28",15.7,15.6,{"symbol":5,"time":1851,"open":1852,"high":711,"low":1853,"close":1854},"2024-08-27",15.46,15.37,15.47,{"symbol":5,"time":1856,"open":1683,"high":707,"low":1767,"close":1857},"2024-08-26",15.65,{"symbol":5,"time":1859,"open":751,"high":1860,"low":779,"close":1502},"2024-08-23",14.54,{"symbol":5,"time":1862,"open":1651,"high":1796,"low":1512,"close":1505},"2024-08-22",{"symbol":5,"time":1864,"open":694,"high":1835,"low":1770,"close":1865},"2024-08-21",14.86,{"symbol":5,"time":1867,"open":741,"high":695,"low":1525,"close":1830},"2024-08-20",{"symbol":5,"time":1869,"open":708,"high":1853,"low":717,"close":746},"2024-08-19",{"symbol":5,"time":1871,"open":733,"high":1783,"low":729,"close":695},"2024-08-16",{"symbol":5,"time":1873,"open":750,"high":703,"low":729,"close":719},"2024-08-15",{"symbol":5,"time":1875,"open":734,"high":1519,"low":1679,"close":1865},"2024-08-14",{"symbol":5,"time":1877,"open":1762,"high":1770,"low":773,"close":1683},"2024-08-13",{"symbol":5,"time":1879,"open":1860,"high":1770,"low":1759,"close":1828},"2024-08-12",{"symbol":5,"time":1881,"open":1446,"high":1507,"low":1545,"close":1566},"2024-08-09",{"symbol":5,"time":1883,"open":1537,"high":774,"low":1536,"close":1427},"2024-08-08",{"symbol":5,"time":1885,"open":1551,"high":1665,"low":1588,"close":1578},"2024-08-07",{"symbol":5,"time":1887,"open":1731,"high":1451,"low":1472,"close":1737},"2024-08-06",{"symbol":5,"time":1889,"open":992,"high":1613,"low":1124,"close":1890},"2024-08-05",13.31,{"symbol":5,"time":1892,"open":1542,"high":1536,"low":790,"close":1738},"2024-08-02",{"symbol":5,"time":1894,"open":1791,"high":1422,"low":1452,"close":1409},"2024-08-01",{"symbol":5,"time":1896,"open":1897,"high":1425,"low":1447,"close":1417},"2024-07-31",14.19,{"symbol":5,"time":1899,"open":1557,"high":1665,"low":780,"close":1551},"2024-07-30",{"symbol":5,"time":1901,"open":1502,"high":1668,"low":1411,"close":1427},"2024-07-29",{"symbol":5,"time":1903,"open":1422,"high":1512,"low":1680,"close":1668},"2024-07-26",{"symbol":5,"time":1905,"open":1507,"high":751,"low":781,"close":1422},"2024-07-25",{"symbol":5,"time":1907,"open":1422,"high":768,"low":1507,"close":1668},"2024-07-24",{"symbol":5,"time":1909,"open":1443,"high":1516,"low":1759,"close":1654},"2024-07-23",{"symbol":5,"time":1911,"open":1779,"high":1829,"low":769,"close":1679},"2024-07-22",{"symbol":5,"time":1913,"open":752,"high":690,"low":735,"close":749},"2024-07-19",{"symbol":5,"time":1915,"open":1830,"high":719,"low":1525,"close":702},"2024-07-18",{"symbol":5,"time":1917,"open":1835,"high":701,"low":700,"close":690},"2024-07-17",{"symbol":5,"time":1919,"open":724,"high":720,"low":719,"close":703},"2024-07-16",{"symbol":5,"time":1921,"open":1689,"high":1922,"low":752,"close":717},"2024-07-15",15.35,{"symbol":5,"time":1924,"open":690,"high":688,"low":1815,"close":694},"2024-07-12",{"symbol":5,"time":1926,"open":695,"high":738,"low":750,"close":703},"2024-07-11",{"symbol":5,"time":1928,"open":701,"high":701,"low":1830,"close":741},"2024-07-10",{"symbol":5,"time":1930,"open":741,"high":1842,"low":697,"close":1784},"2024-07-09",{"symbol":5,"time":1932,"open":1524,"high":1784,"low":1860,"close":690},"2024-07-08",{"symbol":5,"time":1934,"open":1528,"high":1686,"low":1791,"close":768},"2024-07-05",{"symbol":5,"time":1936,"open":1812,"high":1865,"low":1654,"close":1937},"2024-07-03",14.65,{"symbol":5,"time":1939,"open":1860,"high":1937,"low":1421,"close":1512},"2024-07-02",{"symbol":5,"time":1941,"open":1818,"high":1679,"low":1668,"close":751},"2024-07-01",{"symbol":5,"time":1943,"open":1658,"high":1860,"low":1415,"close":1658},"2024-06-28",{"symbol":5,"time":1945,"open":1430,"high":1512,"low":781,"close":1658},"2024-06-27",{"symbol":5,"time":1947,"open":1662,"high":1655,"low":1412,"close":1566},"2024-06-26",{"symbol":5,"time":1949,"open":1415,"high":1415,"low":1410,"close":1434},"2024-06-25",{"symbol":5,"time":1951,"open":1655,"high":779,"low":1565,"close":775},"2024-06-24",{"symbol":5,"time":1953,"open":1661,"high":1692,"low":1954,"close":1661},"2024-06-21",14.02,{"symbol":5,"time":1956,"open":1954,"high":1417,"low":785,"close":1412},"2024-06-20",{"symbol":5,"time":1958,"open":1000,"high":1411,"low":1607,"close":1545},"2024-06-18",{"symbol":5,"time":1960,"open":1613,"high":1731,"low":1732,"close":1471},"2024-06-17",{"symbol":5,"time":1962,"open":1593,"high":1578,"low":1608,"close":1738},"2024-06-14",{"symbol":5,"time":1964,"open":785,"high":1409,"low":784,"close":1536},"2024-06-13",{"symbol":5,"time":1966,"open":1812,"high":1937,"low":1431,"close":1695},"2024-06-12",{"symbol":5,"time":1968,"open":1828,"high":1767,"low":1759,"close":1443},"2024-06-11",{"symbol":5,"time":1970,"open":1658,"high":1679,"low":1528,"close":1812},"2024-06-10",{"symbol":5,"time":1972,"open":750,"high":1835,"low":1422,"close":1860},"2024-06-07",{"symbol":5,"time":1974,"open":688,"high":1922,"low":1835,"close":688},"2024-06-06",{"symbol":5,"time":1976,"open":717,"high":738,"low":1829,"close":690},"2024-06-05",{"symbol":5,"time":1978,"open":700,"high":688,"low":723,"close":688},"2024-06-04",{"symbol":5,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2024-06-03",15.45,15.54,15.31,15.44,{"symbol":5,"time":1986,"open":1983,"high":1987,"low":1842,"close":745},"2024-05-31",15.57,{"symbol":5,"time":1989,"open":703,"high":684,"low":1783,"close":720},"2024-05-30",{"symbol":5,"time":1991,"open":1689,"high":1842,"low":749,"close":690},"2024-05-29",{"symbol":5,"time":1993,"open":688,"high":761,"low":1689,"close":708},"2024-05-28",{"symbol":5,"time":1995,"open":729,"high":752,"low":1679,"close":1799},"2024-05-24",{"symbol":5,"time":1997,"open":717,"high":746,"low":1865,"close":723},"2024-05-23",{"symbol":5,"time":1999,"open":1519,"high":719,"low":1770,"close":1815},"2024-05-22",{"symbol":5,"time":2001,"open":701,"high":1842,"low":729,"close":697},"2024-05-21",{"symbol":5,"time":2003,"open":741,"high":703,"low":1815,"close":1835},"2024-05-20",{"symbol":5,"time":2005,"open":746,"high":724,"low":740,"close":697},"2024-05-17",{"symbol":5,"time":2007,"open":1982,"high":682,"low":1689,"close":1842},"2024-05-16",{"symbol":5,"time":2009,"open":746,"high":2010,"low":750,"close":2011},"2024-05-15",15.71,15.56,{"symbol":5,"time":2013,"open":2014,"high":657,"low":640,"close":2015},"2024-05-14",16.72,16.69,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":287,"close":2020},"2024-05-13",17.27,17.37,17.04,{"symbol":5,"time":2022,"open":2023,"high":2024,"low":2025,"close":2026},"2024-05-10",17.38,17.41,17.06,17.08,{"symbol":5,"time":2028,"open":2029,"high":291,"low":644,"close":2030},"2024-05-09",16.85,17.22,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":644,"close":2035},"2024-05-08",16.83,17.2,17.12,{"symbol":5,"time":2037,"open":299,"high":2020,"low":299,"close":346},"2024-05-07",{"symbol":5,"time":2039,"open":2040,"high":351,"low":672,"close":347},"2024-05-06",16.5,{"symbol":5,"time":2042,"open":2043,"high":2043,"low":667,"close":323},"2024-05-03",16.86,{"symbol":5,"time":2045,"open":2018,"high":261,"low":2046,"close":364},"2024-05-02",17.16,{"symbol":5,"time":2048,"open":2049,"high":2026,"low":639,"close":2050},"2024-05-01",16.99,16.94,{"symbol":5,"time":2052,"open":360,"high":2034,"low":2043,"close":2053},"2024-04-30",16.97,{"symbol":5,"time":2055,"open":287,"high":2056,"low":648,"close":2056},"2024-04-29",17.33,{"symbol":5,"time":2058,"open":2029,"high":290,"low":644,"close":360},"2024-04-26",{"symbol":5,"time":2060,"open":351,"high":636,"low":299,"close":360},"2024-04-25",{"symbol":5,"time":2062,"open":357,"high":648,"low":2014,"close":292},"2024-04-24",{"symbol":5,"time":2064,"open":2033,"high":360,"low":2065,"close":357},"2024-04-23",16.7,{"symbol":5,"time":2067,"open":672,"high":2068,"low":327,"close":2050},"2024-04-22",16.95,{"symbol":5,"time":2070,"open":2071,"high":334,"low":1857,"close":2072},"2024-04-19",15.66,16.47,{"symbol":5,"time":2074,"open":2075,"high":309,"low":1982,"close":682},"2024-04-18",15.91,{"symbol":5,"time":2077,"open":1848,"high":683,"low":1982,"close":706},"2024-04-17",{"symbol":5,"time":2079,"open":1852,"high":2010,"low":756,"close":1857},"2024-04-16",{"symbol":5,"time":2081,"open":711,"high":2082,"low":678,"close":679},"2024-04-15",15.82,{"symbol":5,"time":2084,"open":2085,"high":319,"low":745,"close":2086},"2024-04-12",16.08,15.72,{"symbol":5,"time":2088,"open":310,"high":2089,"low":760,"close":309},"2024-04-11",16.15,{"symbol":5,"time":2091,"open":759,"high":302,"low":707,"close":314},"2024-04-10",{"symbol":5,"time":2093,"open":673,"high":2094,"low":1849,"close":2095},"2024-04-09",15.95,15.88,{"symbol":5,"time":2097,"open":689,"high":685,"low":2098,"close":2099},"2024-04-08",15.26,15.64,{"symbol":5,"time":2101,"open":695,"high":682,"low":690,"close":2102},"2024-04-05",15.49,{"symbol":5,"time":2104,"open":2082,"high":2105,"low":1922,"close":684},"2024-04-04",16.27,{"symbol":5,"time":2107,"open":2011,"high":2108,"low":718,"close":713},"2024-04-03",15.68,{"symbol":5,"time":2110,"open":718,"high":2071,"low":1853,"close":2111},"2024-04-02",15.63,{"symbol":5,"time":2113,"open":701,"high":2098,"low":719,"close":701},"2024-04-01",{"symbol":5,"time":2115,"open":749,"high":708,"low":730,"close":2116},"2024-03-28",15.21,{"symbol":5,"time":2118,"open":768,"high":2119,"low":1937,"close":1763},"2024-03-27",14.96,{"symbol":5,"time":2121,"open":735,"high":749,"low":768,"close":1767},"2024-03-26",{"symbol":5,"time":2123,"open":1865,"high":719,"low":1525,"close":749},"2024-03-25",{"symbol":5,"time":2125,"open":1818,"high":1511,"low":1658,"close":1828},"2024-03-22",{"symbol":5,"time":2127,"open":697,"high":752,"low":1812,"close":1505},"2024-03-21",{"symbol":5,"time":2129,"open":751,"high":1815,"low":1791,"close":1763},"2024-03-20",{"symbol":5,"time":2131,"open":1812,"high":1515,"low":779,"close":1426},"2024-03-19",{"symbol":5,"time":2133,"open":1679,"high":1679,"low":1566,"close":1812},"2024-03-18",{"symbol":5,"time":2135,"open":1762,"high":1767,"low":1759,"close":1860},"2024-03-15",{"symbol":5,"time":2137,"open":1815,"high":697,"low":1823,"close":769},"2024-03-14",{"symbol":5,"time":2139,"open":694,"high":1784,"low":1686,"close":696},"2024-03-13",{"symbol":5,"time":2141,"open":1525,"high":741,"low":1762,"close":750},"2024-03-12",{"symbol":5,"time":2143,"open":1443,"high":726,"low":1658,"close":773},"2024-03-11",{"symbol":5,"time":2145,"open":1812,"high":738,"low":1425,"close":1511},"2024-03-08",{"symbol":5,"time":2147,"open":2015,"high":653,"low":347,"close":2065},"2024-03-07",{"symbol":5,"time":2149,"open":2150,"high":656,"low":332,"close":2015},"2024-03-06",16.6,{"symbol":5,"time":2152,"open":337,"high":2153,"low":329,"close":2154},"2024-03-05",16.62,16.37,{"symbol":5,"time":2156,"open":2157,"high":292,"low":2040,"close":350},"2024-03-04",16.74,{"symbol":5,"time":2159,"open":341,"high":2160,"low":2161,"close":650},"2024-03-01",16.9,16.65,{"symbol":5,"time":2163,"open":2033,"high":2029,"low":298,"close":334},"2024-02-29",{"symbol":5,"time":2165,"open":627,"high":374,"low":2166,"close":2014},"2024-02-28",16.56,{"symbol":5,"time":2168,"open":124,"high":625,"low":2169,"close":129},"2024-02-27",17.58,{"symbol":5,"time":2171,"open":275,"high":256,"low":2172,"close":169},"2024-02-26",17.43,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":2034,"close":2177},"2024-02-23",17.39,17.52,17.36,{"symbol":5,"time":2179,"open":169,"high":169,"low":279,"close":2169},"2024-02-22",{"symbol":5,"time":2181,"open":129,"high":374,"low":123,"close":2182},"2024-02-21",17.64,{"symbol":5,"time":2184,"open":378,"high":625,"low":117,"close":2182},"2024-02-20",{"symbol":5,"time":2186,"open":117,"high":181,"low":2187,"close":129},"2024-02-16",17.51,{"symbol":5,"time":2189,"open":359,"high":2190,"low":2191,"close":2192},"2024-02-15",17.46,16.91,17.4,{"symbol":5,"time":2194,"open":287,"high":291,"low":653,"close":657},"2024-02-14",{"symbol":5,"time":2196,"open":2197,"high":2030,"low":2029,"close":357},"2024-02-13",17.19,{"symbol":5,"time":2199,"open":2200,"high":275,"low":2200,"close":2018},"2024-02-12",17.21,{"symbol":5,"time":2202,"open":364,"high":2192,"low":2203,"close":2197},"2024-02-09",17.13,{"symbol":5,"time":2205,"open":2023,"high":2206,"low":2034,"close":293},"2024-02-08",17.49,{"symbol":5,"time":2208,"open":2175,"high":2172,"low":358,"close":2175},"2024-02-07",{"symbol":5,"time":2210,"open":293,"high":262,"low":354,"close":2211},"2024-02-06",17.23,{"symbol":5,"time":2213,"open":346,"high":2203,"low":2157,"close":657},"2024-02-05",{"symbol":5,"time":2215,"open":364,"high":2216,"low":2049,"close":346},"2024-02-02",17.42,{"symbol":5,"time":2218,"open":261,"high":124,"low":358,"close":2206},"2024-02-01",{"symbol":5,"time":2220,"open":354,"high":2175,"low":2053,"close":2221},"2024-01-31",17.07,{"symbol":5,"time":2223,"open":2224,"high":2200,"low":357,"close":2020},"2024-01-30",17.09,{"symbol":5,"time":2226,"open":648,"high":2030,"low":2043,"close":2046},"2024-01-29",{"symbol":5,"time":2228,"open":2014,"high":2200,"low":2161,"close":360},"2024-01-26",{"symbol":5,"time":2230,"open":302,"high":641,"low":2231,"close":639},"2024-01-25",16.09,{"symbol":5,"time":2233,"open":2234,"high":328,"low":714,"close":2235},"2024-01-24",16.18,15.89,{"symbol":5,"time":2237,"open":706,"high":2238,"low":682,"close":760},"2024-01-23",16.04,{"symbol":5,"time":2240,"open":2241,"high":685,"low":682,"close":2071},"2024-01-22",15.75,{"symbol":5,"time":2243,"open":714,"high":2244,"low":2099,"close":2245},"2024-01-19",15.85,15.74,{"symbol":5,"time":2247,"open":673,"high":2248,"low":2071,"close":2082},"2024-01-18",15.92,{"symbol":5,"time":2250,"open":2248,"high":309,"low":714,"close":673},"2024-01-17",{"symbol":5,"time":2252,"open":667,"high":298,"low":2253,"close":2085},"2024-01-16",16.05,{"symbol":5,"time":2255,"open":327,"high":338,"low":329,"close":298},"2024-01-12",{"symbol":5,"time":2257,"open":2258,"high":2105,"low":760,"close":328},"2024-01-11",16.1,{"symbol":5,"time":2260,"open":319,"high":674,"low":2244,"close":760},"2024-01-10",{"symbol":5,"time":2262,"open":303,"high":329,"low":2263,"close":316},"2024-01-09",15.98,{"symbol":5,"time":2265,"open":2266,"high":303,"low":2267,"close":303},"2024-01-08",16.23,15.97,{"symbol":5,"time":2269,"open":2270,"high":2161,"low":2154,"close":338},"2024-01-05",16.57,{"symbol":5,"time":2272,"open":338,"high":341,"low":2273,"close":2273},"2024-01-04",16.35,{"symbol":5,"time":2275,"open":2238,"high":2276,"low":309,"close":668},"2024-01-03",16.64,{"symbol":5,"time":2278,"open":2231,"high":324,"low":2248,"close":309},"2024-01-02",{"symbol":5,"time":2280,"open":2281,"high":2258,"low":2075,"close":2267},"2023-12-29",16.06,{"symbol":5,"time":2283,"open":712,"high":2089,"low":2284,"close":712},"2023-12-28",16.02,{"symbol":5,"time":2286,"open":2287,"high":328,"low":310,"close":2234},"2023-12-27",16.21,{"symbol":5,"time":2289,"open":2290,"high":305,"low":309,"close":333},"2023-12-26",16.07,{"symbol":5,"time":2292,"open":707,"high":673,"low":706,"close":677},"2023-12-22",{"symbol":5,"time":2294,"open":713,"high":2241,"low":1852,"close":2011},"2023-12-21",{"symbol":5,"time":2296,"open":2111,"high":2297,"low":755,"close":755},"2023-12-20",15.77,{"symbol":5,"time":2299,"open":745,"high":2111,"low":765,"close":2111},"2023-12-19",{"symbol":5,"time":2301,"open":691,"high":2102,"low":726,"close":1922},"2023-12-18",{"symbol":5,"time":2303,"open":720,"high":756,"low":735,"close":702},"2023-12-15",{"symbol":5,"time":2305,"open":1815,"high":726,"low":1763,"close":1783},"2023-12-14",{"symbol":5,"time":2307,"open":1505,"high":1510,"low":1416,"close":1679},"2023-12-13",{"symbol":5,"time":2309,"open":1937,"high":1651,"low":1680,"close":751},"2023-12-12",{"symbol":5,"time":2311,"open":1770,"high":730,"low":769,"close":1679},"2023-12-11",{"symbol":5,"time":2313,"open":1528,"high":1519,"low":1416,"close":725},"2023-12-08",{"symbol":5,"time":2315,"open":751,"high":1516,"low":1434,"close":1502},"2023-12-07",{"symbol":5,"time":2317,"open":1506,"high":768,"low":1420,"close":772},"2023-12-06",{"symbol":5,"time":2319,"open":1679,"high":1511,"low":1860,"close":1937},"2023-12-05",{"symbol":5,"time":2321,"open":750,"high":1835,"low":1796,"close":1510},"2023-12-04",{"symbol":5,"time":2323,"open":701,"high":1984,"low":1835,"close":2116},"2023-12-01",{"symbol":5,"time":2325,"open":718,"high":1981,"low":750,"close":726},"2023-11-30",{"symbol":5,"time":2327,"open":1984,"high":1854,"low":695,"close":701},"2023-11-29",{"symbol":5,"time":2329,"open":765,"high":711,"low":765,"close":2102},"2023-11-28",{"symbol":5,"time":2331,"open":764,"high":1984,"low":1689,"close":738},"2023-11-27",{"symbol":5,"time":2333,"open":761,"high":2245,"low":691,"close":720},"2023-11-24",{"symbol":5,"time":2335,"open":688,"high":739,"low":729,"close":724},"2023-11-22",{"symbol":5,"time":2337,"open":2094,"high":2284,"low":2010,"close":2244},"2023-11-21",{"symbol":5,"time":2339,"open":669,"high":322,"low":2235,"close":2258},"2023-11-20",{"symbol":5,"time":2341,"open":1848,"high":2105,"low":706,"close":2238},"2023-11-17",{"symbol":5,"time":2343,"open":2095,"high":2267,"low":1981,"close":745},"2023-11-16",{"symbol":5,"time":2345,"open":2075,"high":760,"low":2108,"close":677},"2023-11-15",{"symbol":5,"time":2347,"open":759,"high":2248,"low":2108,"close":714},"2023-11-14",{"symbol":5,"time":2349,"open":726,"high":1849,"low":2116,"close":684},"2023-11-13",{"symbol":5,"time":2351,"open":1983,"high":761,"low":741,"close":1842},"2023-11-10",{"symbol":5,"time":2353,"open":2116,"high":1981,"low":733,"close":717},"2023-11-09",{"symbol":5,"time":2355,"open":708,"high":1922,"low":1525,"close":2119},"2023-11-08",{"symbol":5,"time":2357,"open":2071,"high":2071,"low":739,"close":2358},"2023-11-07",15.43,{"symbol":5,"time":2360,"open":2075,"high":316,"low":1848,"close":2010},"2023-11-06",{"symbol":5,"time":2362,"open":706,"high":2363,"low":1982,"close":2108},"2023-11-03",15.87,{"symbol":5,"time":2365,"open":1981,"high":2241,"low":691,"close":2108},"2023-11-02",{"symbol":5,"time":2367,"open":1784,"high":1854,"low":694,"close":720},"2023-11-01",{"symbol":5,"time":2369,"open":1830,"high":741,"low":1770,"close":1815},"2023-10-31",{"symbol":5,"time":2371,"open":1854,"high":682,"low":1815,"close":2372},"2023-10-30",15.11,{"symbol":5,"time":2374,"open":2267,"high":2290,"low":2098,"close":720},"2023-10-27",{"symbol":5,"time":2376,"open":1922,"high":684,"low":2116,"close":1852},"2023-10-26",{"symbol":5,"time":2378,"open":2111,"high":2086,"low":1981,"close":1849},"2023-10-25",{"symbol":5,"time":2380,"open":2358,"high":2381,"low":1983,"close":745},"2023-10-24",15.67,{"symbol":5,"time":2383,"open":707,"high":714,"low":708,"close":1922},"2023-10-23",{"symbol":5,"time":2385,"open":2105,"high":296,"low":309,"close":2287},"2023-10-20",{"symbol":5,"time":2387,"open":2105,"high":640,"low":2234,"close":664},"2023-10-19",{"symbol":5,"time":2389,"open":667,"high":663,"low":305,"close":334},"2023-10-18",{"symbol":5,"time":2391,"open":2297,"high":324,"low":685,"close":314},"2023-10-17",{"symbol":5,"time":2393,"open":1854,"high":683,"low":720,"close":679},"2023-10-16",{"symbol":5,"time":2395,"open":744,"high":682,"low":1853,"close":1984},"2023-10-13",{"symbol":5,"time":2397,"open":695,"high":724,"low":1519,"close":697},"2023-10-12",{"symbol":5,"time":2399,"open":1829,"high":741,"low":1686,"close":733},"2023-10-11",{"symbol":5,"time":2401,"open":1865,"high":1835,"low":1686,"close":700},"2023-10-10",{"symbol":5,"time":2403,"open":1422,"high":734,"low":1507,"close":1516},"2023-10-09",{"symbol":5,"time":2405,"open":1593,"high":1655,"low":1467,"close":1661},"2023-10-06",{"symbol":5,"time":2407,"open":1545,"high":1552,"low":2408,"close":1573},"2023-10-05",13.64,{"symbol":5,"time":2410,"open":1702,"high":1692,"low":1499,"close":1537},"2023-10-04",{"symbol":5,"time":2412,"open":773,"high":1796,"low":1566,"close":1434},"2023-10-03",{"symbol":5,"time":2414,"open":752,"high":719,"low":1524,"close":1796},"2023-10-02",{"symbol":5,"time":2416,"open":740,"high":741,"low":702,"close":1830},"2023-09-29",{"symbol":5,"time":2418,"open":1799,"high":729,"low":1683,"close":1782},"2023-09-28",{"symbol":5,"time":2420,"open":1679,"high":702,"low":1796,"close":749},"2023-09-27",{"symbol":5,"time":2422,"open":735,"high":702,"low":1823,"close":1651},"2023-09-26",{"symbol":5,"time":2424,"open":1815,"high":741,"low":702,"close":750},"2023-09-25",[2426,2432,2437,2442,2447,2452,2457,2462,2467,2472,2477,2482,2487,2492,2497,2501,2506,2511,2516,2521,2526,2531,2534,2539,2543,2548,2553,2558,2563,2568,2573,2578,2583,2588,2593,2598,2603,2608,2613,2618,2623,2628,2633,2638,2643,2648,2653,2658,2663,2668,2673,2678,2683,2688,2693,2697,2702,2706,2711,2716,2720,2724,2729,2734,2739,2744,2749,2754,2759,2764,2769,2774,2779,2783,2788,2793,2797,2802,2807,2811,2816,2821,2826,2831,2836,2841,2846,2850,2855,2860,2865,2869,2873,2878,2883,2887,2892,2897,2902,2907,2912,2917,2922,2927,2932,2937,2942,2947,2951,2956,2961,2966,2971,2976,2981,2986,2991,2996,3001,3006,3011,3016,3021,3026,3031,3036,3041,3046,3051,3056,3061,3066,3071,3076,3081,3086,3091,3096,3101,3106,3111,3116,3121,3126,3131,3136,3141,3146,3151,3156,3161,3166,3170,3175,3180,3185,3190,3195,3200,3205,3209,3214,3218,3223,3228,3233,3238,3243,3248,3252,3255,3260,3265,3269,3273,3276,3280,3284,3289,3292,3297,3302,3307,3312,3316,3321,3326,3330,3334,3338,3343,3348,3353,3357,3362,3366,3371,3376,3381,3386,3391,3395,3400,3405,3410,3415,3420,3425,3430,3435,3439,3443,3448,3451,3456,3461,3466,3471,3475,3477,3481,3486,3491,3495,3500,3504,3509,3514,3519,3522,3527,3532,3537,3542,3545,3550,3555,3560,3564,3569,3573,3578,3582,3587,3592,3597,3602,3607,3612,3617,3621,3625,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3678,3683,3688,3693],{"symbol":2427,"time":26,"open":2428,"high":2429,"low":2430,"close":2431},"SPY",766.25,774.89,766.03,773.5,{"symbol":2427,"time":32,"open":2433,"high":2434,"low":2435,"close":2436},761.31,762,757.97,761.69,{"symbol":2427,"time":38,"open":2438,"high":2439,"low":2440,"close":2441},763.15,763.57,759.96,762.6,{"symbol":2427,"time":43,"open":2443,"high":2444,"low":2445,"close":2446},759.5,761.67,749.6,754.05,{"symbol":2427,"time":49,"open":2448,"high":2449,"low":2450,"close":2451},760.12,760.35,756.15,757.39,{"symbol":2427,"time":54,"open":2453,"high":2454,"low":2455,"close":2456},759,763.52,757.93,760.88,{"symbol":2427,"time":60,"open":2458,"high":2459,"low":2460,"close":2461},764.72,766.38,763.6,764.29,{"symbol":2427,"time":66,"open":2463,"high":2464,"low":2465,"close":2466},758.03,760.11,756.64,757.83,{"symbol":2427,"time":72,"open":2468,"high":2469,"low":2470,"close":2471},764.08,764.47,760.94,762.4,{"symbol":2427,"time":76,"open":2473,"high":2474,"low":2475,"close":2476},769.07,769.7,765.14,765.96,{"symbol":2427,"time":81,"open":2478,"high":2479,"low":2480,"close":2481},772.01,772.87,769,770.19,{"symbol":2427,"time":86,"open":2483,"high":2484,"low":2485,"close":2486},767.9,774.03,767.45,773.17,{"symbol":2427,"time":91,"open":2488,"high":2489,"low":2490,"close":2491},762.45,766.43,761.73,765.16,{"symbol":2427,"time":96,"open":2493,"high":2494,"low":2495,"close":2496},762.01,764.67,759.48,761.78,{"symbol":2427,"time":102,"open":2498,"high":2499,"low":2458,"close":2500},767.33,768,767.05,{"symbol":2427,"time":108,"open":2502,"high":2503,"low":2504,"close":2505},771.76,775.3,768.31,769.35,{"symbol":2427,"time":114,"open":2507,"high":2508,"low":2509,"close":2510},768.5,772.36,767.16,771.1,{"symbol":2427,"time":120,"open":2512,"high":2513,"low":2514,"close":2515},764.73,767.35,763.93,766.08,{"symbol":2427,"time":126,"open":2517,"high":2518,"low":2519,"close":2520},766.16,766.78,763.05,765.91,{"symbol":2427,"time":132,"open":2522,"high":2523,"low":2524,"close":2525},764.78,765.22,762.08,763.47,{"symbol":2427,"time":138,"open":2527,"high":2528,"low":2529,"close":2530},766.05,767.85,764.17,765.72,{"symbol":2427,"time":144,"open":2476,"high":2532,"low":2533,"close":2441},768.15,762.04,{"symbol":2427,"time":150,"open":2535,"high":2536,"low":2537,"close":2538},770.36,772.47,768.1,769.06,{"symbol":2427,"time":154,"open":2540,"high":2541,"low":2542,"close":2485},768.7,769.5,766.92,{"symbol":2427,"time":157,"open":2544,"high":2545,"low":2546,"close":2547},776.18,776.78,772.51,772.67,{"symbol":2427,"time":162,"open":2549,"high":2550,"low":2551,"close":2552},778.54,778.8,775.43,776.34,{"symbol":2427,"time":168,"open":2554,"high":2555,"low":2556,"close":2557},774.87,779.37,774.11,777.88,{"symbol":2427,"time":174,"open":2559,"high":2560,"low":2561,"close":2562},774.71,774.9,771.28,772.49,{"symbol":2427,"time":179,"open":2564,"high":2565,"low":2566,"close":2567},774.53,774.61,769.2,770.56,{"symbol":2427,"time":183,"open":2569,"high":2570,"low":2571,"close":2572},772.6,775.05,771.62,773.03,{"symbol":2427,"time":187,"open":2574,"high":2575,"low":2576,"close":2577},771.02,773.92,769.61,773.26,{"symbol":2427,"time":191,"open":2579,"high":2580,"low":2581,"close":2582},770.21,771.82,767.46,768.56,{"symbol":2427,"time":197,"open":2584,"high":2585,"low":2586,"close":2587},775.85,776.85,769.51,769.79,{"symbol":2427,"time":203,"open":2589,"high":2590,"low":2591,"close":2592},760.63,773.41,760.52,771.33,{"symbol":2427,"time":209,"open":2594,"high":2595,"low":2596,"close":2597},749.44,758.58,748.8,757.67,{"symbol":2427,"time":215,"open":2599,"high":2600,"low":2601,"close":2602},744.68,748.9,737.68,747.03,{"symbol":2427,"time":221,"open":2604,"high":2605,"low":2606,"close":2607},736.05,742.45,734.59,741.69,{"symbol":2427,"time":224,"open":2609,"high":2610,"low":2611,"close":2612},739.97,742.68,729.1,729.46,{"symbol":2427,"time":228,"open":2614,"high":2615,"low":2616,"close":2617},739.19,742.79,735.98,740.86,{"symbol":2427,"time":233,"open":2619,"high":2620,"low":2621,"close":2622},744.91,745.53,735.87,739.09,{"symbol":2427,"time":236,"open":2624,"high":2625,"low":2626,"close":2627},738.51,743.72,737.29,738.93,{"symbol":2427,"time":241,"open":2629,"high":2630,"low":2631,"close":2632},739.37,742.56,735.21,738.18,{"symbol":2427,"time":246,"open":2634,"high":2635,"low":2636,"close":2637},746.62,750.02,746.37,747.41,{"symbol":2427,"time":248,"open":2639,"high":2640,"low":2641,"close":2642},746.29,749.04,744.18,748.28,{"symbol":2427,"time":252,"open":2644,"high":2645,"low":2646,"close":2647},747.06,748.73,741.51,742.09,{"symbol":2427,"time":255,"open":2649,"high":2650,"low":2651,"close":2652},742.08,747.29,740.8,743.29,{"symbol":2427,"time":259,"open":2654,"high":2655,"low":2656,"close":2657},752.76,754.57,747.88,750.72,{"symbol":2427,"time":264,"open":2659,"high":2660,"low":2661,"close":2662},754.24,755.58,750.2,754.81,{"symbol":2427,"time":269,"open":2664,"high":2665,"low":2666,"close":2667},750.91,753.34,748.66,751.83,{"symbol":2427,"time":273,"open":2669,"high":2670,"low":2671,"close":2672},752.47,753.91,748,749.17,{"symbol":2427,"time":277,"open":2674,"high":2675,"low":2676,"close":2677},752.05,755.42,748.1,754.95,{"symbol":2427,"time":283,"open":2679,"high":2680,"low":2681,"close":2682},747.35,751.97,745.59,751.71,{"symbol":2427,"time":289,"open":2684,"high":2685,"low":2686,"close":2687},743.16,746.15,739.51,745.4,{"symbol":2427,"time":295,"open":2689,"high":2690,"low":2691,"close":2692},750.22,750.96,745.21,747.71,{"symbol":2427,"time":301,"open":2694,"high":2695,"low":2637,"close":2696},748.74,752.41,751.28,{"symbol":2427,"time":307,"open":2698,"high":2699,"low":2700,"close":2701},747.4,751.31,740.03,744.78,{"symbol":2427,"time":312,"open":2703,"high":2594,"low":2704,"close":2705},745,742.38,745.76,{"symbol":2427,"time":318,"open":2707,"high":2708,"low":2709,"close":2710},741.29,748.02,740.89,746.77,{"symbol":2427,"time":321,"open":2712,"high":2713,"low":2714,"close":2715},736.53,741.56,732.09,741,{"symbol":2427,"time":326,"open":2717,"high":2712,"low":2718,"close":2719},728.95,716.58,728.99,{"symbol":2427,"time":331,"open":2721,"high":2629,"low":2722,"close":2723},738.91,729.6,734.3,{"symbol":2427,"time":336,"open":2725,"high":2726,"low":2727,"close":2728},735.17,739.95,730.84,733.24,{"symbol":2427,"time":340,"open":2730,"high":2731,"low":2732,"close":2733},733.81,739.63,732.3,733.58,{"symbol":2427,"time":344,"open":2735,"high":2736,"low":2737,"close":2738},747.7,750.18,743.13,744.39,{"symbol":2427,"time":349,"open":2740,"high":2741,"low":2742,"close":2743},747.76,748.23,743.86,746.74,{"symbol":2427,"time":353,"open":2745,"high":2746,"low":2747,"close":2748},751.29,752.15,739.22,740.96,{"symbol":2427,"time":356,"open":2750,"high":2751,"low":2752,"close":2753},754.55,755.44,749.88,750.33,{"symbol":2427,"time":362,"open":2755,"high":2756,"low":2757,"close":2758},751.85,756.68,751.76,754.83,{"symbol":2427,"time":366,"open":2760,"high":2761,"low":2762,"close":2763},740.71,744.44,735.03,741.75,{"symbol":2427,"time":369,"open":2765,"high":2766,"low":2767,"close":2768},728.76,740,724.41,737.76,{"symbol":2427,"time":373,"open":2770,"high":2771,"low":2772,"close":2773},733.39,738.38,725.33,725.43,{"symbol":2427,"time":377,"open":2775,"high":2776,"low":2777,"close":2778},743.63,746.9,722.59,737.05,{"symbol":2427,"time":382,"open":2780,"high":2781,"low":2782,"close":2747},743.36,745.34,738.19,{"symbol":2427,"time":385,"open":2784,"high":2785,"low":2786,"close":2787},752.31,752.82,735.53,737.55,{"symbol":2427,"time":387,"open":2789,"high":2790,"low":2791,"close":2792},752.1,758.31,751.47,757.09,{"symbol":2427,"time":389,"open":2794,"high":2795,"low":2796,"close":2659},758.15,758.8,753.57,{"symbol":2427,"time":392,"open":2798,"high":2799,"low":2800,"close":2801},757.03,760.4,756.75,759.57,{"symbol":2427,"time":394,"open":2803,"high":2804,"low":2805,"close":2806},755.36,760.28,754.69,758.54,{"symbol":2427,"time":399,"open":2808,"high":2809,"low":2805,"close":2810},755.9,758.08,756.48,{"symbol":2427,"time":401,"open":2812,"high":2813,"low":2814,"close":2815},750.25,755.15,749.23,754.6,{"symbol":2427,"time":405,"open":2817,"high":2818,"low":2819,"close":2820},750.88,751.38,748.22,750.46,{"symbol":2427,"time":408,"open":2822,"high":2823,"low":2824,"close":2825},750.01,752.13,748.37,750.59,{"symbol":2427,"time":412,"open":2827,"high":2828,"low":2829,"close":2830},746.24,748.94,744.48,745.64,{"symbol":2427,"time":418,"open":2832,"high":2833,"low":2834,"close":2835},738.64,744.87,737.03,742.72,{"symbol":2427,"time":423,"open":2837,"high":2838,"low":2839,"close":2840},735.71,741.87,733.89,741.25,{"symbol":2427,"time":426,"open":2842,"high":2843,"low":2844,"close":2845},734.78,737.65,731.53,733.73,{"symbol":2427,"time":430,"open":2847,"high":2848,"low":2770,"close":2849},739.83,741.42,738.65,{"symbol":2427,"time":436,"open":2851,"high":2852,"low":2853,"close":2854},741.79,743.46,737.96,739.17,{"symbol":2427,"time":442,"open":2856,"high":2857,"low":2858,"close":2859},743.65,749.53,743.56,748.17,{"symbol":2427,"time":448,"open":2861,"high":2862,"low":2863,"close":2864},738.47,743.91,735.47,742.31,{"symbol":2427,"time":453,"open":2866,"high":2867,"low":2868,"close":2632},736.89,738.84,731.83,{"symbol":2427,"time":458,"open":2870,"high":2871,"low":2870,"close":2872},736.45,740.79,739.3,{"symbol":2427,"time":461,"open":2874,"high":2875,"low":2876,"close":2877},734.93,738.08,734.57,737.62,{"symbol":2427,"time":466,"open":2879,"high":2880,"low":2881,"close":2882},735.05,736.13,729.75,731.58,{"symbol":2427,"time":472,"open":2884,"high":2606,"low":2885,"close":2886},728.16,727.82,733.83,{"symbol":2427,"time":475,"open":2888,"high":2889,"low":2890,"close":2891},721.77,725.04,721.49,723.77,{"symbol":2427,"time":479,"open":2893,"high":2894,"low":2895,"close":2896},720.07,722.12,714.99,718.01,{"symbol":2427,"time":485,"open":2898,"high":2899,"low":2900,"close":2901},721.25,724.87,720.47,720.65,{"symbol":2427,"time":489,"open":2903,"high":2904,"low":2905,"close":2906},714.63,719.79,710.45,718.66,{"symbol":2427,"time":495,"open":2908,"high":2909,"low":2910,"close":2911},711,712.2,708.37,711.58,{"symbol":2427,"time":500,"open":2913,"high":2914,"low":2915,"close":2916},711.82,712.88,709.25,711.69,{"symbol":2427,"time":504,"open":2918,"high":2919,"low":2920,"close":2921},713.17,715.63,712.3,715.17,{"symbol":2427,"time":508,"open":2923,"high":2924,"low":2925,"close":2926},710.75,714.47,709.01,713.94,{"symbol":2427,"time":512,"open":2928,"high":2929,"low":2930,"close":2931},709.5,712.36,702.28,708.45,{"symbol":2427,"time":518,"open":2933,"high":2934,"low":2935,"close":2936},709.15,711.45,708.22,711.21,{"symbol":2427,"time":522,"open":2938,"high":2939,"low":2940,"close":2941},710.28,711.28,702.64,704.08,{"symbol":2427,"time":526,"open":2943,"high":2944,"low":2945,"close":2946},708.78,709.91,706.14,708.72,{"symbol":2427,"time":530,"open":2945,"high":2948,"low":2949,"close":2950},712.39,705.76,710.14,{"symbol":2427,"time":534,"open":2952,"high":2953,"low":2954,"close":2955},701.06,702.78,698.53,701.66,{"symbol":2427,"time":537,"open":2957,"high":2958,"low":2959,"close":2960},695.26,700.28,694.2,699.94,{"symbol":2427,"time":539,"open":2962,"high":2963,"low":2964,"close":2965},687.69,694.58,687.66,694.46,{"symbol":2427,"time":542,"open":2967,"high":2968,"low":2969,"close":2970},677.41,686.3,676.58,686.1,{"symbol":2427,"time":545,"open":2972,"high":2973,"low":2974,"close":2975},681.32,682.03,678.45,679.46,{"symbol":2427,"time":548,"open":2977,"high":2978,"low":2979,"close":2980},674.84,681.16,673.77,679.91,{"symbol":2427,"time":552,"open":2982,"high":2983,"low":2984,"close":2985},676.39,677.08,671.46,676.01,{"symbol":2427,"time":557,"open":2987,"high":2988,"low":2989,"close":2990},656.65,659.61,651.06,659.22,{"symbol":2427,"time":561,"open":2992,"high":2993,"low":2994,"close":2995},655.86,659.72,655.52,658.93,{"symbol":2427,"time":563,"open":2997,"high":2998,"low":2999,"close":3000},646.42,658.2,645.11,655.83,{"symbol":2427,"time":566,"open":3002,"high":3003,"low":3004,"close":3005},653.9,658.52,653,655.24,{"symbol":2427,"time":570,"open":3007,"high":3008,"low":3009,"close":3010},638.94,651.54,637.98,650.34,{"symbol":2427,"time":573,"open":3012,"high":3013,"low":3014,"close":3015},640.11,640.37,629.28,631.97,{"symbol":2427,"time":575,"open":3017,"high":3018,"low":3019,"close":3020},642.5,642.66,633.11,634.09,{"symbol":2427,"time":578,"open":3022,"high":3023,"low":3024,"close":3025},652.06,654.85,644.82,645.09,{"symbol":2427,"time":582,"open":3027,"high":3028,"low":3029,"close":3030},658.67,660.89,654.24,656.82,{"symbol":2427,"time":587,"open":3032,"high":3033,"low":3034,"close":3035},651.32,657.03,649.88,653.18,{"symbol":2427,"time":592,"open":3037,"high":3038,"low":3039,"close":3040},658.07,662.62,653.94,655.38,{"symbol":2427,"time":595,"open":3042,"high":3043,"low":3044,"close":3045},656.51,656.69,644.72,648.57,{"symbol":2427,"time":598,"open":3047,"high":3048,"low":3049,"close":3050},656.97,662.98,655.17,659.8,{"symbol":2427,"time":601,"open":3052,"high":3053,"low":3054,"close":3055},668.36,669.72,661.19,661.43,{"symbol":2427,"time":606,"open":3057,"high":3058,"low":3059,"close":3060},672.39,674.44,669.7,670.79,{"symbol":2427,"time":611,"open":3062,"high":3063,"low":3064,"close":3065},668.38,672.07,667.12,669.03,{"symbol":2427,"time":615,"open":3067,"high":3068,"low":3069,"close":3070},669.27,672.34,661.36,662.29,{"symbol":2427,"time":618,"open":3072,"high":3073,"low":3074,"close":3075},671.16,671.65,665.87,666.06,{"symbol":2427,"time":620,"open":3077,"high":3078,"low":3079,"close":3080},677.58,680.08,673.34,676.33,{"symbol":2427,"time":624,"open":3082,"high":3083,"low":3084,"close":3085},677.72,683.36,674.76,677.18,{"symbol":2427,"time":630,"open":3087,"high":3088,"low":3089,"close":3090},666.39,679.92,662.39,678.27,{"symbol":2427,"time":634,"open":3092,"high":3093,"low":3094,"close":3095},673.41,676.11,669.76,672.38,{"symbol":2427,"time":638,"open":3097,"high":3098,"low":3099,"close":3100},682.08,685.53,675.61,681.31,{"symbol":2427,"time":643,"open":3102,"high":3103,"low":3104,"close":3105},681.63,687.09,679.62,685.13,{"symbol":2427,"time":647,"open":3107,"high":3108,"low":3109,"close":3110},675.06,682.61,669.66,680.33,{"symbol":2427,"time":652,"open":3112,"high":3113,"low":3114,"close":3115},678.7,688.62,678.02,686.38,{"symbol":2427,"time":655,"open":3117,"high":3118,"low":3119,"close":3120},683.09,686.86,681.64,685.99,{"symbol":2427,"time":659,"open":3122,"high":3123,"low":3124,"close":3125},693.28,693.3,684.35,689.3,{"symbol":2427,"time":662,"open":3127,"high":3128,"low":3129,"close":3130},690.18,693.68,690.1,693.15,{"symbol":2427,"time":666,"open":3132,"high":3133,"low":3134,"close":3135},681.9,688.35,680,687.35,{"symbol":2427,"time":671,"open":3137,"high":3138,"low":3139,"close":3140},687.83,690,680.37,682.39,{"symbol":2427,"time":676,"open":3142,"high":3143,"low":3144,"close":3145},682.32,690.06,681.73,689.43,{"symbol":2427,"time":681,"open":3147,"high":3148,"low":3149,"close":3150},683.84,686.18,681.55,684.48,{"symbol":2427,"time":687,"open":3152,"high":3153,"low":3154,"close":3155},684.02,689.15,682.83,686.29,{"symbol":2427,"time":693,"open":3157,"high":3158,"low":3159,"close":3160},680.14,684.94,675.78,682.85,{"symbol":2427,"time":699,"open":3162,"high":3163,"low":3164,"close":3165},681.69,686.28,677.52,681.75,{"symbol":2427,"time":705,"open":3167,"high":3168,"low":3139,"close":3169},694.24,695.35,681.27,{"symbol":2427,"time":710,"open":3171,"high":3172,"low":3173,"close":3174},696.39,697.14,689.18,691.96,{"symbol":2427,"time":716,"open":3176,"high":3177,"low":3178,"close":3179},694.95,696.54,691.66,692.12,{"symbol":2427,"time":722,"open":3181,"high":3182,"low":3183,"close":3184},689.42,695.87,688.34,693.95,{"symbol":2427,"time":728,"open":3186,"high":3187,"low":3188,"close":3189},681.46,692.31,680.85,690.62,{"symbol":2427,"time":732,"open":3191,"high":3192,"low":3193,"close":3194},680.94,683.69,675.79,677.62,{"symbol":2427,"time":737,"open":3196,"high":3197,"low":3198,"close":3199},690.35,691.45,681.76,686.19,{"symbol":2427,"time":743,"open":3201,"high":3202,"low":3203,"close":3204},696.21,696.96,684.03,689.53,{"symbol":2427,"time":748,"open":3206,"high":3207,"low":3181,"close":3208},689.58,696.93,695.41,{"symbol":2427,"time":754,"open":3210,"high":3211,"low":3212,"close":3213},691.79,694.21,687.12,691.97,{"symbol":2427,"time":758,"open":3171,"high":3215,"low":3216,"close":3217},697.06,684.83,694.04,{"symbol":2427,"time":763,"open":3219,"high":3220,"low":3221,"close":3222},697.05,697.84,693.94,695.42,{"symbol":2427,"time":767,"open":3224,"high":3225,"low":3226,"close":3227},694.18,696.53,693.57,695.49,{"symbol":2427,"time":771,"open":3229,"high":3230,"low":3231,"close":3232},690.49,694.13,689.92,692.73,{"symbol":2427,"time":777,"open":3234,"high":3235,"low":3236,"close":3237},688.15,690.96,687.16,689.23,{"symbol":2427,"time":783,"open":3239,"high":3240,"low":3241,"close":3242},689.85,691.13,686.92,688.98,{"symbol":2427,"time":788,"open":3244,"high":3245,"low":3246,"close":3247},679.65,688.74,678.13,685.4,{"symbol":2427,"time":792,"open":3249,"high":3250,"low":3251,"close":3077},681.49,684.77,676.57,{"symbol":2427,"time":797,"open":3253,"high":3254,"low":3129,"close":3178},693.66,694.25,{"symbol":2427,"time":802,"open":3256,"high":3257,"low":3258,"close":3259},694.57,695.45,691.25,692.24,{"symbol":2427,"time":807,"open":3261,"high":3262,"low":3263,"close":3264},691,691.72,686.04,690.36,{"symbol":2427,"time":813,"open":3227,"high":3266,"low":3267,"close":3268},696.09,691.35,693.77,{"symbol":2427,"time":818,"open":3270,"high":3266,"low":3271,"close":3272},690.68,690.63,695.16,{"symbol":2427,"time":823,"open":3271,"high":3274,"low":3173,"close":3275},695.31,694.07,{"symbol":2427,"time":828,"open":3277,"high":3189,"low":3278,"close":3279},688.82,687.49,689.51,{"symbol":2427,"time":833,"open":3281,"high":3282,"low":3283,"close":3206},692.19,693.96,689.32,{"symbol":2427,"time":837,"open":3285,"high":3286,"low":3287,"close":3288},687.93,692.32,687.78,691.81,{"symbol":2427,"time":843,"open":3290,"high":3145,"low":3115,"close":3291},686.54,687.72,{"symbol":2427,"time":848,"open":3293,"high":3294,"low":3295,"close":3296},685.71,686.87,679.82,683.17,{"symbol":2427,"time":852,"open":3298,"high":3299,"low":3300,"close":3301},687.14,687.36,681.71,681.92,{"symbol":2427,"time":855,"open":3303,"high":3304,"low":3305,"close":3306},687.45,688.56,686.58,687.01,{"symbol":2427,"time":858,"open":3308,"high":3309,"low":3310,"close":3311},687.54,689.2,686.07,687.85,{"symbol":2427,"time":863,"open":3313,"high":3178,"low":3314,"close":3315},690.64,689.27,690.31,{"symbol":2427,"time":868,"open":3317,"high":3318,"low":3319,"close":3320},687.95,690.83,687.8,690.38,{"symbol":2427,"time":871,"open":3322,"high":3323,"low":3324,"close":3325},683.92,688.2,683.87,687.96,{"symbol":2427,"time":874,"open":3327,"high":3328,"low":3329,"close":3216},683.94,685.36,680.59,{"symbol":2427,"time":879,"open":3331,"high":3332,"low":3333,"close":3329},676.59,681.09,676.47,{"symbol":2427,"time":881,"open":3335,"high":3336,"low":3337,"close":3333},677.6,680.74,674.9,{"symbol":2427,"time":884,"open":3339,"high":3340,"low":3341,"close":3342},679.89,680.44,671.2,671.4,{"symbol":2427,"time":888,"open":3344,"high":3345,"low":3346,"close":3347},679.23,681.08,674.98,678.87,{"symbol":2427,"time":892,"open":3349,"high":3350,"low":3351,"close":3352},685.74,685.76,679.25,680.73,{"symbol":2427,"time":898,"open":3354,"high":3355,"low":3356,"close":3198},688.17,688.88,679.17,{"symbol":2427,"time":902,"open":3358,"high":3359,"low":3360,"close":3361},685.14,689.25,682.17,689.17,{"symbol":2427,"time":907,"open":3363,"high":3364,"low":3100,"close":3365},682.56,688.97,687.57,{"symbol":2427,"time":912,"open":3367,"high":3368,"low":3369,"close":3370},683.15,685.39,682.59,683.04,{"symbol":2427,"time":916,"open":3372,"high":3373,"low":3374,"close":3375},686.59,686.64,681.57,683.63,{"symbol":2427,"time":921,"open":3377,"high":3378,"low":3379,"close":3380},685.47,688.39,684.58,685.69,{"symbol":2427,"time":926,"open":3382,"high":3383,"low":3384,"close":3385},685.3,685.37,681.34,684.39,{"symbol":2427,"time":931,"open":3387,"high":3388,"low":3389,"close":3390},680.57,684.91,679.69,683.89,{"symbol":2427,"time":935,"open":3301,"high":3392,"low":3393,"close":3394},683.82,679.33,681.53,{"symbol":2427,"time":937,"open":3396,"high":3397,"low":3398,"close":3399},678.81,682.99,678.74,680.27,{"symbol":2427,"time":943,"open":3401,"high":3402,"low":3403,"close":3404},680.86,683.67,680.5,683.39,{"symbol":2427,"time":947,"open":3406,"high":3407,"low":3408,"close":3409},677.63,681.7,676.72,679.68,{"symbol":2427,"time":951,"open":3411,"high":3412,"low":3413,"close":3414},668.63,676.21,664.48,675.02,{"symbol":2427,"time":957,"open":3416,"high":3417,"low":3418,"close":3419},662.69,670.06,661.59,668.73,{"symbol":2427,"time":962,"open":3421,"high":3422,"low":3423,"close":3424},655.05,664.55,650.85,659.03,{"symbol":2427,"time":967,"open":3426,"high":3427,"low":3428,"close":3429},672.91,675.56,651.89,652.53,{"symbol":2427,"time":971,"open":3431,"high":3432,"low":3433,"close":3434},660.78,667.34,658.75,662.63,{"symbol":2427,"time":976,"open":3436,"high":3437,"low":2992,"close":3438},662.1,665.12,660.08,{"symbol":2427,"time":981,"open":3059,"high":3440,"low":3441,"close":3442},673.71,662.17,665.67,{"symbol":2427,"time":985,"open":3444,"high":3445,"low":3446,"close":3447},665.38,675.66,663.27,671.93,{"symbol":2427,"time":990,"open":3403,"high":3401,"low":3449,"close":3450},670.52,672.04,{"symbol":2427,"time":994,"open":3452,"high":3453,"low":3454,"close":3455},684.79,684.96,680.95,683.38,{"symbol":2427,"time":998,"open":3457,"high":3458,"low":3459,"close":3460},679.95,683.57,678.73,683,{"symbol":2427,"time":1003,"open":3462,"high":3463,"low":3464,"close":3465},677.24,682.18,675.03,681.44,{"symbol":2427,"time":1006,"open":3467,"high":3468,"low":3469,"close":3470},667.91,671.08,661.21,670.97,{"symbol":2427,"time":1010,"open":3333,"high":3472,"low":3473,"close":3474},677.38,668.72,670.31,{"symbol":2427,"time":1015,"open":3346,"high":3401,"low":3476,"close":3077},674.17,{"symbol":2427,"time":1018,"open":3093,"high":3478,"low":3479,"close":3480},679.96,674.58,675.24,{"symbol":2427,"time":1022,"open":3482,"high":3483,"low":3484,"close":3485},685.67,685.8,679.94,683.34,{"symbol":2427,"time":1025,"open":3487,"high":3488,"low":3489,"close":3490},685.04,685.08,679.24,682.06,{"symbol":2427,"time":1028,"open":3492,"high":3493,"low":3494,"close":3494},683.9,685.94,679.83,{"symbol":2427,"time":1030,"open":3496,"high":3497,"low":3498,"close":3499},688.72,689.7,682.87,687.39,{"symbol":2427,"time":1032,"open":3501,"high":3502,"low":3216,"close":3503},687.05,688.91,687.06,{"symbol":2427,"time":1035,"open":3505,"high":3506,"low":3507,"close":3508},682.73,685.54,682.12,685.24,{"symbol":2427,"time":1037,"open":3510,"high":3511,"low":3512,"close":3513},676.46,678.47,675.65,677.25,{"symbol":2427,"time":1040,"open":3515,"high":3516,"low":3517,"close":3518},668.12,672.71,667.8,671.76,{"symbol":2427,"time":1042,"open":3520,"high":3520,"low":3521,"close":3517},672,663.3,{"symbol":2427,"time":1044,"open":3523,"high":3524,"low":3525,"close":3526},671.44,672.99,669.98,671.29,{"symbol":2427,"time":1047,"open":3528,"high":3529,"low":3530,"close":3531},667.32,672.21,667.27,671.3,{"symbol":2427,"time":1051,"open":3533,"high":3534,"low":3535,"close":3536},659.5,665.76,658.14,664.39,{"symbol":2427,"time":1054,"open":3538,"high":3539,"low":3540,"close":3541},666.82,668.71,657.11,660.64,{"symbol":2427,"time":1057,"open":3538,"high":3543,"low":2995,"close":3544},670.23,665.17,{"symbol":2427,"time":1060,"open":3546,"high":3547,"low":3548,"close":3549},657.17,665.83,653.17,662.23,{"symbol":2427,"time":1062,"open":3551,"high":3552,"low":3553,"close":3554},660.65,665.13,659.77,663.04,{"symbol":2427,"time":1064,"open":3556,"high":3557,"low":3558,"close":3559},672.13,673.95,652.84,653.02,{"symbol":2427,"time":1066,"open":3561,"high":3562,"low":3563,"close":3072},673.53,673.94,669.21,{"symbol":2427,"time":1070,"open":3565,"high":3566,"low":3567,"close":3568},670.25,673.21,669.42,673.11,{"symbol":2427,"time":1072,"open":3570,"high":3524,"low":3571,"close":3572},672.54,667.67,669.12,{"symbol":2427,"time":1075,"open":3574,"high":3575,"low":3576,"close":3577},671.62,672.51,669.46,671.61,{"symbol":2427,"time":1078,"open":3579,"high":3580,"low":3581,"close":3563},669.99,672.68,668.16,{"symbol":2427,"time":1081,"open":3583,"high":3584,"low":3585,"close":3586},670.45,670.57,666.78,669.22,{"symbol":2427,"time":1083,"open":3588,"high":3589,"low":3590,"close":3591},663.17,669.37,663.06,668.45,{"symbol":2427,"time":1086,"open":3593,"high":3594,"low":3595,"close":3596},662.93,666.65,661.61,666.18,{"symbol":2427,"time":1088,"open":3598,"high":3599,"low":3600,"close":3601},664.36,665.28,661.86,663.68,{"symbol":2427,"time":1091,"open":3603,"high":3604,"low":3605,"close":3606},659.51,662.37,657.88,661.82,{"symbol":2427,"time":1095,"open":3608,"high":3609,"low":3610,"close":3611},657.94,659.41,654.41,658.05,{"symbol":2427,"time":1100,"open":3613,"high":3614,"low":3615,"close":3616},664.51,664.61,659.67,661.1,{"symbol":2427,"time":1104,"open":3618,"high":3432,"low":3619,"close":3620},666.72,661.98,663.21,{"symbol":2427,"time":1108,"open":3622,"high":3623,"low":3441,"close":3624},662.2,667.29,666.84,{"symbol":2427,"time":1112,"open":3626,"high":3422,"low":3627,"close":3628},662.33,660.37,663.7,{"symbol":2427,"time":1115,"open":3630,"high":3631,"low":3632,"close":3633},661.89,664.89,660.27,662.26,{"symbol":2427,"time":1117,"open":3635,"high":3636,"low":3637,"close":3638},660.01,661.72,654.3,659.18,{"symbol":2427,"time":1121,"open":3640,"high":3641,"low":3642,"close":3643},661.47,661.78,659.21,660,{"symbol":2427,"time":1123,"open":3645,"high":3646,"low":3647,"close":3648},659.64,661.04,659.34,660.91,{"symbol":2427,"time":1126,"open":3650,"high":3651,"low":3652,"close":3653},657.6,659.11,656.9,657.41,{"symbol":2427,"time":1129,"open":3655,"high":3656,"low":3657,"close":3658},654.18,658.33,653.59,657.63,{"symbol":2427,"time":1131,"open":3660,"high":3661,"low":3662,"close":3663},653.62,654.55,650.63,652.21,{"symbol":2427,"time":1133,"open":3665,"high":3666,"low":3667,"close":3668},648.97,650.86,647.22,650.33,{"symbol":2427,"time":1136,"open":3670,"high":3671,"low":3672,"close":3673},648.62,649.84,647.23,648.83,{"symbol":2427,"time":1138,"open":3675,"high":3663,"low":3676,"close":3677},651.48,643.33,647.24,{"symbol":2427,"time":1141,"open":3679,"high":3680,"low":3681,"close":3682},644.42,649.15,643.51,649.12,{"symbol":2427,"time":1144,"open":3684,"high":3685,"low":3686,"close":3687},642.67,644.21,640.46,643.74,{"symbol":2427,"time":1147,"open":3689,"high":3690,"low":3691,"close":3692},637.5,640.49,634.92,640.27,{"symbol":2427,"time":1150,"open":3694,"high":3695,"low":3696,"close":3697},647.47,647.84,643.14,645.05,[3699,3704,3708,3710,3712,3714,3716,3717,3719,3720,3722,3724,3726,3729,3732,3734,3736,3738,3740,3742,3744,3746,3748,3750,3752,3754,3756,3758,3760,3762,3763,3765,3767,3768,3770,3772,3774,3776,3778,3780,3781,3783,3785,3787,3789,3791,3793,3794,3796,3798,3800,3802,3804,3806,3808,3809],{"time":26,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3702,"datetime":3703},"False","BEARISH","MACD","2026-09-21 00:00:00",{"time":76,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3706,"datetime":3707},"BULLISH","ADX","2026-09-08 00:00:00",{"time":102,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3702,"datetime":3709},"2026-08-31 00:00:00",{"time":102,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3711,"datetime":3709},"BollingerBands",{"time":102,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3713,"datetime":3709},"CCI",{"time":126,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3702,"datetime":3715},"2026-08-25 00:00:00",{"time":126,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3713,"datetime":3715},{"time":144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3702,"datetime":3718},"2026-08-20 00:00:00",{"time":144,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3713,"datetime":3718},{"time":174,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3713,"datetime":3721},"2026-08-12 00:00:00",{"time":183,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3706,"datetime":3723},"2026-08-10 00:00:00",{"time":187,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3702,"datetime":3725},"2026-08-07 00:00:00",{"time":215,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3727,"datetime":3728},"MA","2026-07-31 00:00:00",{"time":259,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3730,"datetime":3731},"RSI","2026-07-16 00:00:00",{"time":273,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3713,"datetime":3733},"2026-07-13 00:00:00",{"time":283,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3706,"datetime":3735},"2026-07-09 00:00:00",{"time":301,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3702,"datetime":3737},"2026-07-06 00:00:00",{"time":405,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3727,"datetime":3739},"2026-05-27 00:00:00",{"time":408,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3706,"datetime":3741},"2026-05-26 00:00:00",{"time":418,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3730,"datetime":3743},"2026-05-21 00:00:00",{"time":448,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3711,"datetime":3745},"2026-05-13 00:00:00",{"time":466,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3713,"datetime":3747},"2026-05-07 00:00:00",{"time":548,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3706,"datetime":3749},"2026-04-09 00:00:00",{"time":552,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3706,"datetime":3751},"2026-04-08 00:00:00",{"time":566,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3702,"datetime":3753},"2026-04-01 00:00:00",{"time":634,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3702,"datetime":3755},"2026-03-06 00:00:00",{"time":638,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3702,"datetime":3757},"2026-03-05 00:00:00",{"time":666,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3702,"datetime":3759},"2026-02-24 00:00:00",{"time":705,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3702,"datetime":3761},"2026-02-12 00:00:00",{"time":705,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3730,"datetime":3761},{"time":767,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3727,"datetime":3764},"2026-01-27 00:00:00",{"time":813,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3711,"datetime":3766},"2026-01-13 00:00:00",{"time":813,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3713,"datetime":3766},{"time":823,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3706,"datetime":3769},"2026-01-09 00:00:00",{"time":828,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3702,"datetime":3771},"2026-01-08 00:00:00",{"time":833,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3702,"datetime":3773},"2026-01-07 00:00:00",{"time":848,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3702,"datetime":3775},"2026-01-02 00:00:00",{"time":871,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3727,"datetime":3777},"2025-12-23 00:00:00",{"time":921,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3711,"datetime":3779},"2025-12-05 00:00:00",{"time":921,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3713,"datetime":3779},{"time":931,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3730,"datetime":3782},"2025-12-03 00:00:00",{"time":943,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3706,"datetime":3784},"2025-11-28 00:00:00",{"time":951,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3702,"datetime":3786},"2025-11-25 00:00:00",{"time":967,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3730,"datetime":3788},"2025-11-20 00:00:00",{"time":971,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3727,"datetime":3790},"2025-11-19 00:00:00",{"time":1015,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3711,"datetime":3792},"2025-11-05 00:00:00",{"time":1015,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3713,"datetime":3792},{"time":1028,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3706,"datetime":3795},"2025-10-30 00:00:00",{"time":1035,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3702,"datetime":3797},"2025-10-27 00:00:00",{"time":1040,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3730,"datetime":3799},"2025-10-23 00:00:00",{"time":1047,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3727,"datetime":3801},"2025-10-20 00:00:00",{"time":1066,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3711,"datetime":3803},"2025-10-09 00:00:00",{"time":1075,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3713,"datetime":3805},"2025-10-06 00:00:00",{"time":1086,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3706,"datetime":3807},"2025-09-30 00:00:00",{"time":1086,"symbol":5,"current_signal":3700,"signal_change":23,"signal_type":3701,"trading_system":3702,"datetime":3807},{"time":1095,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3705,"trading_system":3706,"datetime":3810},"2025-09-25 00:00:00",[],[],null,1790062618348]