[{"data":1,"prerenderedAt":5274},["ShallowReactive",2],{"company-overview-PDD":3},{"company_profile":4,"ohlc":24,"spy":3865,"trading_signals":5150,"company_actions":5271,"filings_8k":5272,"report_history":5273,"insider_summary":5273,"filings_summary":5273,"financials_summary":5273,"institutional_summary":5273},{"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},"PDD","PDD Holdings Inc. American Depositary Shares","NASDAQ","XNGS","Consumer Cyclical","Internet Retail",23465,"https://www.pddholdings.com","PDD Holdings Inc. American Depositary Shares represent an interest in PDD Holdings Inc., a multinational commerce group focused on connecting consumers with a broad range of merchandise through technology-driven platforms. The company operates digital marketplaces that emphasize value-oriented shopping, using data analytics, interactive features, and promotions to match consumer demand with manufacturers and merchants. PDD Holdings Inc. primarily serves the online retail and consumer sectors, spanning categories such as apparel, electronics, home goods, and everyday necessities. Its platforms facilitate large-scale transactions, logistics coordination, and payment processing between buyers and sellers. By aggregating demand and leveraging a highly scalable technology infrastructure, PDD Holdings Inc. plays a significant role in global e-commerce, particularly in price-sensitive and mobile-first markets. Founded in China, the company today positions itself as a major participant in cross-border online retail, enabling manufacturers and brands to reach broad consumer bases through a centralized digital ecosystem.","American Depositary Receipt","Mr. Lei  Chen","25 St Stephen’s Green","Dublin","D02 XF99","","Ireland","353 1 539 7938","2026-08-08 00:00:00","True",[25,31,37,43,49,55,60,66,72,76,82,88,94,100,105,111,116,122,128,134,140,145,151,157,162,167,173,178,183,188,194,200,206,212,218,224,230,236,242,248,254,260,266,271,277,283,288,293,299,304,309,315,321,324,328,333,339,345,351,357,363,368,373,379,385,391,397,403,409,415,421,426,431,436,442,448,453,459,465,470,475,481,487,493,499,505,510,516,522,527,532,538,544,549,555,560,563,568,574,579,584,588,593,599,605,611,617,622,628,634,640,644,650,654,660,666,672,678,684,690,696,702,708,712,718,724,729,733,738,743,748,751,755,759,765,770,775,781,786,792,796,802,807,813,819,824,830,836,842,847,853,859,865,870,876,882,888,894,900,906,912,918,924,930,936,942,948,954,959,965,971,977,981,987,992,998,1004,1010,1014,1020,1025,1030,1036,1042,1048,1054,1060,1066,1072,1077,1083,1089,1095,1100,1106,1112,1118,1124,1130,1136,1142,1147,1152,1158,1164,1170,1176,1182,1188,1194,1200,1206,1211,1216,1222,1227,1233,1239,1245,1251,1257,1263,1269,1273,1277,1282,1287,1292,1298,1304,1310,1315,1320,1325,1329,1335,1340,1346,1352,1358,1364,1369,1373,1378,1384,1387,1393,1399,1404,1409,1415,1421,1426,1431,1437,1442,1447,1453,1458,1463,1468,1472,1478,1484,1488,1494,1500,1504,1508,1514,1519,1524,1528,1533,1538,1543,1548,1552,1557,1563,1567,1572,1577,1582,1586,1590,1595,1600,1605,1610,1614,1619,1624,1629,1633,1638,1643,1646,1652,1656,1661,1667,1672,1678,1683,1689,1694,1699,1705,1711,1716,1720,1725,1731,1735,1740,1746,1750,1756,1760,1766,1772,1777,1782,1786,1789,1794,1798,1804,1810,1815,1821,1827,1833,1837,1842,1847,1852,1858,1862,1868,1872,1877,1882,1888,1894,1900,1904,1909,1914,1920,1926,1932,1938,1942,1948,1954,1958,1962,1968,1973,1977,1982,1987,1992,1996,2000,2004,2010,2015,2020,2024,2029,2034,2040,2045,2051,2055,2060,2065,2069,2073,2079,2085,2090,2094,2099,2104,2108,2113,2118,2122,2127,2131,2136,2140,2145,2150,2156,2161,2166,2169,2173,2178,2184,2190,2196,2202,2207,2211,2213,2216,2220,2222,2227,2231,2235,2240,2243,2247,2252,2255,2261,2264,2268,2273,2277,2280,2285,2288,2292,2296,2298,2304,2309,2313,2317,2320,2325,2330,2335,2340,2345,2351,2356,2360,2366,2371,2375,2380,2384,2390,2396,2402,2407,2412,2416,2421,2426,2432,2438,2444,2450,2456,2462,2468,2474,2480,2486,2492,2498,2504,2508,2513,2519,2522,2526,2531,2536,2541,2547,2552,2557,2562,2568,2574,2579,2583,2586,2592,2597,2602,2607,2612,2617,2623,2629,2635,2641,2647,2653,2659,2664,2670,2674,2680,2686,2690,2696,2702,2705,2711,2715,2720,2724,2730,2735,2740,2746,2750,2755,2759,2764,2769,2775,2781,2786,2790,2794,2799,2805,2810,2815,2821,2827,2833,2839,2845,2851,2857,2862,2868,2874,2880,2886,2892,2897,2902,2908,2912,2916,2921,2927,2933,2938,2944,2950,2955,2961,2966,2972,2977,2981,2987,2993,2997,3002,3008,3013,3019,3024,3029,3034,3039,3043,3047,3050,3055,3060,3065,3070,3075,3079,3082,3087,3091,3096,3102,3107,3111,3115,3120,3126,3131,3136,3140,3142,3147,3151,3155,3159,3164,3167,3170,3174,3179,3185,3190,3194,3200,3204,3207,3212,3217,3222,3226,3232,3236,3241,3245,3251,3256,3261,3264,3267,3271,3275,3278,3282,3286,3290,3296,3302,3306,3311,3315,3320,3324,3329,3335,3341,3347,3351,3356,3362,3367,3373,3378,3384,3390,3395,3401,3407,3413,3419,3425,3429,3435,3439,3445,3450,3456,3462,3467,3472,3476,3482,3487,3490,3496,3500,3503,3508,3513,3518,3524,3529,3533,3538,3543,3548,3552,3555,3559,3564,3570,3575,3580,3585,3590,3594,3598,3603,3607,3611,3616,3620,3623,3626,3631,3636,3642,3646,3651,3654,3656,3660,3662,3666,3670,3672,3677,3682,3688,3692,3695,3698,3700,3704,3708,3712,3717,3721,3727,3732,3738,3743,3749,3754,3758,3760,3764,3767,3771,3775,3780,3783,3786,3790,3794,3798,3803,3808,3814,3820,3826,3832,3837,3843,3849,3855,3860],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-08-13",88.31,88.72,84.07,84.16,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-08-12",89.76,90,87.88,89.04,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-08-11",91.52,91.62,90.1,90.5,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-08-10",91.6,93.19,91.21,93,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-08-07",90.99,92.16,90.54,91.76,{"symbol":5,"time":56,"open":41,"high":57,"low":58,"close":59},"2026-08-06",90.93,89.43,90.85,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-08-05",91.84,92.15,90.57,90.94,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-08-04",89.44,91.28,89.2,91.03,{"symbol":5,"time":73,"open":34,"high":42,"low":74,"close":75},"2026-08-03",89.15,90.15,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-07-31",87.63,88.67,86.63,88.56,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-07-30",86.54,87.53,85.75,87.44,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-07-29",85.6,89.71,85.31,88.32,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-07-28",85,86.34,84.99,85.71,{"symbol":5,"time":101,"open":102,"high":86,"low":103,"close":104},"2026-07-27",84.2,83.23,84.85,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-07-24",83.06,83.1,82.06,82.66,{"symbol":5,"time":112,"open":113,"high":114,"low":109,"close":115},"2026-07-23",83.25,83.89,83.3,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-07-22",84.13,84.66,83.03,83.59,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-07-21",85.97,86.3,84.56,84.83,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-07-20",84.96,86.83,84.4,86.05,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-07-17",84.33,84.75,83.5,84.14,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":142},"2026-07-16",86.68,87.76,86.38,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-07-15",84.69,87.28,84.67,85.74,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-07-14",84.5,85.38,83.72,83.91,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":126},"2026-07-13",84.9,85.19,84.31,{"symbol":5,"time":163,"open":164,"high":85,"low":165,"close":166},"2026-07-10",86.36,85.08,85.13,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-07-09",83.58,85.99,83.27,85.88,{"symbol":5,"time":174,"open":175,"high":176,"low":169,"close":177},"2026-07-08",83.97,85.28,84.74,{"symbol":5,"time":179,"open":120,"high":180,"low":181,"close":182},"2026-07-07",83.87,82.13,82.53,{"symbol":5,"time":184,"open":185,"high":96,"low":186,"close":187},"2026-07-06",82.45,82.17,83.74,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-07-02",81.19,83.34,80.8,82.39,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-07-01",76.65,82.89,76.63,82.52,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-06-30",75.98,77.72,75.95,76.28,{"symbol":5,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-06-29",77.74,77.88,75.5,76.54,{"symbol":5,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-06-26",72.04,76.71,71.94,76.55,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-06-25",74.94,75.66,73.25,73.3,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-06-24",75.67,76.82,75.42,75.74,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-06-23",76.95,77.5,75.7,76.56,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-06-22",78.57,79.5,77.79,78.11,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-06-18",79.31,79.8,78.51,79.56,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-06-17",81.07,82.11,79.6,79.86,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-06-16",82.2,82.34,80.82,81.59,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-06-15",81.56,84.44,81.41,83.55,{"symbol":5,"time":267,"open":268,"high":269,"low":270,"close":262},"2026-06-12",81.86,82.28,80.43,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-06-11",80.42,81.47,78.87,81.3,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-06-10",81.75,82.69,81,81.82,{"symbol":5,"time":284,"open":285,"high":191,"low":286,"close":287},"2026-06-09",83.16,81.6,81.93,{"symbol":5,"time":289,"open":137,"high":290,"low":291,"close":292},"2026-06-08",85.02,82.14,82.62,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-06-05",85.17,86.6,84.97,85.07,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":172},"2026-06-04",85.58,87.16,84.77,{"symbol":5,"time":305,"open":306,"high":306,"low":307,"close":308},"2026-06-03",87.4,84.8,85.4,{"symbol":5,"time":310,"open":311,"high":312,"low":313,"close":314},"2026-06-02",89.81,90.09,87.83,88.18,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-06-01",83.83,88.24,83.2,87.24,{"symbol":5,"time":322,"open":120,"high":323,"low":256,"close":263},"2026-05-29",85.82,{"symbol":5,"time":325,"open":326,"high":327,"low":262,"close":120},"2026-05-28",84.3,84.48,{"symbol":5,"time":329,"open":330,"high":330,"low":331,"close":332},"2026-05-27",88.69,83.61,86.61,{"symbol":5,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-05-26",95,97.97,94.5,96.64,{"symbol":5,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-05-22",93.01,95.15,92.57,94.52,{"symbol":5,"time":346,"open":347,"high":348,"low":349,"close":350},"2026-05-21",96.57,97.9,95.7,97.79,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-05-20",97.14,98.4,96.72,98.15,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-05-19",95.06,97.55,94.97,97.34,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":361},"2026-05-18",95.83,95.88,94.13,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":365},"2026-05-15",95.25,95.92,93.81,{"symbol":5,"time":374,"open":375,"high":376,"low":377,"close":378},"2026-05-14",97.81,98.91,95.41,95.58,{"symbol":5,"time":380,"open":381,"high":382,"low":383,"close":384},"2026-05-13",95.75,101.13,95.6,99.6,{"symbol":5,"time":386,"open":387,"high":388,"low":389,"close":390},"2026-05-12",98.62,98.74,95.44,95.73,{"symbol":5,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-05-11",98.58,99.54,98,98.8,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-05-08",100.82,101.43,98.57,98.78,{"symbol":5,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-05-07",100.78,102.85,100.77,101.51,{"symbol":5,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-05-06",97.22,102.87,97.09,102.31,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-05-05",98.25,98.44,96.61,96.75,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":350},"2026-05-04",99.72,99.77,97.18,{"symbol":5,"time":427,"open":428,"high":429,"low":430,"close":423},"2026-05-01",99.81,100.04,98.63,{"symbol":5,"time":432,"open":360,"high":433,"low":434,"close":435},"2026-04-30",100.97,97.2,99.88,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-04-29",97.31,97.92,97,97.67,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-04-28",98.2,98.31,96.95,97.29,{"symbol":5,"time":449,"open":450,"high":451,"low":441,"close":452},"2026-04-27",97.86,99.52,98.47,{"symbol":5,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-04-24",97.8,98.18,97.01,98.03,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-04-23",98.75,99.25,96.67,97.77,{"symbol":5,"time":466,"open":467,"high":468,"low":396,"close":469},"2026-04-22",99.43,100.23,100.05,{"symbol":5,"time":471,"open":472,"high":473,"low":402,"close":474},"2026-04-21",103.43,103.81,98.99,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-04-20",102.8,104.66,102.56,104.2,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-04-17",107.79,108.23,104.05,104.79,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-04-16",103.8,106.92,103.08,103.71,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-04-15",102.36,102.96,101.1,101.97,{"symbol":5,"time":500,"open":501,"high":502,"low":503,"close":504},"2026-04-14",101.78,103.18,101.33,102.1,{"symbol":5,"time":506,"open":507,"high":508,"low":467,"close":509},"2026-04-13",100.02,100.85,100.8,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-04-10",101.3,103.86,99.91,100.17,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-04-09",102.88,103.87,99.05,100.57,{"symbol":5,"time":523,"open":524,"high":525,"low":524,"close":526},"2026-04-08",102.51,104.8,103.75,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":394},"2026-04-07",100.41,100.75,98.45,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-04-06",100.94,102.75,100.67,100.91,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-04-02",100.56,101.64,99.51,100.87,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":501},"2026-04-01",102.67,104.1,101.52,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-03-31",98.61,102.95,97.39,102.18,{"symbol":5,"time":556,"open":557,"high":558,"low":450,"close":559},"2026-03-30",99.83,100.53,98.42,{"symbol":5,"time":561,"open":558,"high":562,"low":542,"close":428},"2026-03-27",102.43,{"symbol":5,"time":564,"open":565,"high":566,"low":428,"close":567},"2026-03-26",102.09,105.11,100.62,{"symbol":5,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-03-25",100.92,107.65,98.86,102.61,{"symbol":5,"time":575,"open":576,"high":394,"low":577,"close":578},"2026-03-24",96.53,96.05,98.09,{"symbol":5,"time":580,"open":440,"high":581,"low":582,"close":583},"2026-03-23",97.32,95.37,96.25,{"symbol":5,"time":585,"open":440,"high":586,"low":577,"close":587},"2026-03-20",99.24,96.19,{"symbol":5,"time":589,"open":590,"high":590,"low":591,"close":592},"2026-03-19",99.5,96.88,97.43,{"symbol":5,"time":594,"open":595,"high":596,"low":597,"close":598},"2026-03-18",103.72,104.54,100.13,100.72,{"symbol":5,"time":600,"open":601,"high":602,"low":603,"close":604},"2026-03-17",105.17,105.75,104.31,104.37,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-03-16",104.62,105.54,103.46,103.84,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-03-13",102.53,103.63,102.13,102.65,{"symbol":5,"time":618,"open":613,"high":619,"low":620,"close":621},"2026-03-12",103.89,101.39,101.62,{"symbol":5,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-03-11",104.63,104.75,102.48,102.94,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-03-10",103.53,106.57,103.42,104.86,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-03-09",101.01,103.01,99.68,102.64,{"symbol":5,"time":641,"open":642,"high":643,"low":620,"close":498},"2026-03-06",101.61,102.73,{"symbol":5,"time":645,"open":646,"high":647,"low":648,"close":649},"2026-03-05",100.63,101.48,99.97,100.74,{"symbol":5,"time":651,"open":652,"high":477,"low":543,"close":653},"2026-03-04",101.65,101.19,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-03-03",100.5,101.07,99.04,100.71,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-03-02",102.46,103.35,101.72,102.82,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-02-27",104.5,104.89,103.44,103.73,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-02-26",105.84,106.37,104.57,105.39,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-02-25",107.62,108,106.11,106.9,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-02-24",105.49,107.29,104.52,106.88,{"symbol":5,"time":691,"open":692,"high":693,"low":694,"close":695},"2026-02-23",107.59,108.11,105.64,105.76,{"symbol":5,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-02-20",100.98,107.45,100.93,104.94,{"symbol":5,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-02-19",103,103.59,101.15,101.95,{"symbol":5,"time":709,"open":710,"high":480,"low":477,"close":711},"2026-02-18",103.26,102.92,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-02-17",100.51,102.89,100.08,101.83,{"symbol":5,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-02-13",99.82,101.23,98.71,100.28,{"symbol":5,"time":725,"open":726,"high":727,"low":424,"close":728},"2026-02-12",104.12,104.23,100.22,{"symbol":5,"time":730,"open":731,"high":732,"low":614,"close":676},"2026-02-11",106.07,106.38,{"symbol":5,"time":734,"open":735,"high":736,"low":547,"close":737},"2026-02-10",105.93,106.16,105.43,{"symbol":5,"time":739,"open":686,"high":740,"low":741,"close":742},"2026-02-09",107.07,105.22,105.57,{"symbol":5,"time":744,"open":745,"high":602,"low":746,"close":747},"2026-02-06",102.47,102.26,105.23,{"symbol":5,"time":749,"open":750,"high":472,"low":548,"close":548},"2026-02-05",102.5,{"symbol":5,"time":752,"open":705,"high":753,"low":754,"close":615},"2026-02-04",103.69,101.14,{"symbol":5,"time":756,"open":489,"high":757,"low":406,"close":758},"2026-02-03",106.32,103.32,{"symbol":5,"time":760,"open":761,"high":762,"low":763,"close":764},"2026-02-02",101.93,103.52,101.7,103.45,{"symbol":5,"time":766,"open":767,"high":767,"low":768,"close":769},"2026-01-30",102.76,101.03,101.05,{"symbol":5,"time":771,"open":772,"high":773,"low":652,"close":774},"2026-01-29",103.19,103.37,102.7,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-01-28",107.02,107.24,102.78,102.81,{"symbol":5,"time":782,"open":783,"high":784,"low":682,"close":785},"2026-01-27",107.13,107.27,106.91,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-01-26",106.05,107.99,105.16,106.86,{"symbol":5,"time":793,"open":794,"high":571,"low":795,"close":732},"2026-01-23",106.65,106.2,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-01-22",106.98,107.72,105.3,106.02,{"symbol":5,"time":803,"open":804,"high":804,"low":805,"close":806},"2026-01-21",108.73,105.2,105.92,{"symbol":5,"time":808,"open":809,"high":810,"low":811,"close":812},"2026-01-20",102.02,104.92,101.86,104.46,{"symbol":5,"time":814,"open":815,"high":816,"low":817,"close":818},"2026-01-16",108.29,108.33,105.1,106.76,{"symbol":5,"time":820,"open":798,"high":821,"low":822,"close":823},"2026-01-15",108.64,106.28,107.46,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-01-14",106.84,109.4,106.1,107.85,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-01-13",112.42,114.44,110.66,112.32,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-01-12",121.12,121.99,117.11,118.73,{"symbol":5,"time":843,"open":844,"high":839,"low":845,"close":846},"2026-01-09",121.4,119,120.55,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-01-08",119.6,121.84,118.86,121.6,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-01-07",121.57,121.8,120.01,120.97,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-01-06",119.62,125.36,119.12,122.66,{"symbol":5,"time":866,"open":867,"high":868,"low":869,"close":863},"2026-01-05",117.45,119.68,115.18,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2026-01-02",116.22,116.93,115.24,115.75,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2025-12-31",113.97,114.07,111.18,113.39,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2025-12-30",114.37,115.34,113.53,113.83,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2025-12-29",113.93,114.27,112.76,114.15,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-12-26",114.2,117.48,112.03,115.01,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":905},"2025-12-24",112.24,115.26,112.09,113.44,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2025-12-23",112,112.62,110.93,112.06,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":917},"2025-12-22",112.04,113.54,111.12,111.91,{"symbol":5,"time":919,"open":920,"high":921,"low":922,"close":923},"2025-12-19",111.94,113.01,109.31,109.51,{"symbol":5,"time":925,"open":926,"high":927,"low":928,"close":929},"2025-12-18",106.48,106.96,105.33,105.79,{"symbol":5,"time":931,"open":932,"high":933,"low":934,"close":935},"2025-12-17",108.5,108.79,104.19,105,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2025-12-16",109.22,109.37,107.5,109.02,{"symbol":5,"time":943,"open":944,"high":945,"low":946,"close":947},"2025-12-15",112.31,112.49,110.3,110.4,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2025-12-12",111.97,112.6,110.75,111.96,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":950},"2025-12-11",112.5,113.29,110.78,{"symbol":5,"time":960,"open":961,"high":962,"low":963,"close":964},"2025-12-10",113.5,116.06,112.87,115.28,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-12-09",115.5,117.27,115.04,117.14,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-12-08",117.42,118.38,116.76,117.62,{"symbol":5,"time":978,"open":979,"high":845,"low":980,"close":976},"2025-12-05",117.9,117.24,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2025-12-04",117.15,117.2,114.89,116.82,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":984},"2025-12-03",118.23,119.54,117.09,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2025-12-02",118.61,119.11,116.43,118.9,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2025-12-01",116.41,119.51,116.15,118.27,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2025-11-28",116.81,117,115.8,116.08,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":967,"close":1008},"2025-11-26",116.02,118.54,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-11-25",114.06,115.13,113.2,114,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":921,"close":1024},"2025-11-24",115.08,115.66,113.49,{"symbol":5,"time":1026,"open":1027,"high":1016,"low":1028,"close":1029},"2025-11-21",112.7,111.29,113.24,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-11-20",117.66,118.68,112.66,112.93,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-11-19",119.55,119.69,116.09,118.02,{"symbol":5,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-11-18",123.18,123.8,118.87,119.58,{"symbol":5,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-11-17",131.5,131.57,128.86,129.04,{"symbol":5,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-11-14",131.61,132.43,129.45,130.95,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-11-13",137.5,138.2,133.94,134.47,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-11-12",137.92,138.5,135.5,136.04,{"symbol":5,"time":1073,"open":1062,"high":1074,"low":1075,"close":1076},"2025-11-11",139.12,136.99,137.11,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-11-10",137.81,138.16,136.57,138.13,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-11-07",135.08,136.15,133.5,135.78,{"symbol":5,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-11-06",137.93,138.71,136.2,136.74,{"symbol":5,"time":1096,"open":1097,"high":1094,"low":1098,"close":1099},"2025-11-05",134.61,133.77,136.34,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-11-04",132.92,133.96,131.7,133.84,{"symbol":5,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-11-03",135.04,136.67,134.37,134.68,{"symbol":5,"time":1113,"open":1114,"high":1115,"low":1116,"close":1117},"2025-10-31",135.67,136.56,134.46,134.87,{"symbol":5,"time":1119,"open":1120,"high":1121,"low":1122,"close":1123},"2025-10-30",135.36,136.48,134.6,136.01,{"symbol":5,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-10-29",139.05,139.41,137,138.08,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-10-28",136.85,138.26,136.06,138.03,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-10-27",136.62,138.75,135.81,137.76,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1103},"2025-10-24",134.35,134.96,133.35,{"symbol":5,"time":1148,"open":1149,"high":1103,"low":1150,"close":1151},"2025-10-23",131.22,130.62,133.29,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-10-22",130.69,132.39,128.6,130.06,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-10-21",131.47,131.84,129.12,130.71,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-10-20",129.3,132.42,128.53,131.56,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1174,"close":1175},"2025-10-17",125.54,130.23,125.53,128.48,{"symbol":5,"time":1177,"open":1178,"high":1179,"low":1180,"close":1181},"2025-10-16",128.06,128.24,126.22,127.35,{"symbol":5,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-10-15",128.56,129.31,126.51,127.58,{"symbol":5,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-10-14",125.12,128.04,124.91,127.1,{"symbol":5,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-10-13",128,129.59,126.81,127.55,{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":1205},"2025-10-10",130.26,132.33,122.92,124.27,{"symbol":5,"time":1207,"open":1208,"high":1209,"low":1157,"close":1210},"2025-10-09",133.01,133.91,131.25,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1098},"2025-10-08",133.79,135.14,133.19,{"symbol":5,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-10-07",134.57,134.72,132.41,133.48,{"symbol":5,"time":1223,"open":1224,"high":1120,"low":1225,"close":1226},"2025-10-06",134.28,132.97,134.33,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1231,"close":1232},"2025-10-03",135.48,135.63,132.58,134.25,{"symbol":5,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-10-02",135.39,136.84,134.12,135.24,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-10-01",133,135.01,132.62,134.4,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-09-30",132.78,134.38,131.16,132.17,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-09-29",132,133.61,130.36,130.67,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-09-26",129.47,131.13,128.2,129.99,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-09-25",130.18,131.68,129.43,131.01,{"symbol":5,"time":1270,"open":1169,"high":1241,"low":1271,"close":1272},"2025-09-24",130.16,130.96,{"symbol":5,"time":1274,"open":1261,"high":1150,"low":1275,"close":1276},"2025-09-23",127,128.52,{"symbol":5,"time":1278,"open":1279,"high":1154,"low":1280,"close":1281},"2025-09-22",128.81,128.44,128.57,{"symbol":5,"time":1283,"open":1284,"high":1285,"low":1286,"close":1259},"2025-09-19",134.09,134.1,129,{"symbol":5,"time":1288,"open":1289,"high":1116,"low":1290,"close":1291},"2025-09-18",133.43,132.45,132.96,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-09-17",132.86,135.37,131.6,134.86,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-09-16",127.59,130,127.48,129.06,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-09-15",126.06,128.59,124.51,127.39,{"symbol":5,"time":1311,"open":1312,"high":1306,"low":1313,"close":1314},"2025-09-12",125.98,123.77,125.44,{"symbol":5,"time":1316,"open":1317,"high":1196,"low":1318,"close":1319},"2025-09-11",125.67,125.01,125.72,{"symbol":5,"time":1321,"open":1306,"high":1322,"low":1323,"close":1324},"2025-09-10",126.27,123.69,124.68,{"symbol":5,"time":1326,"open":1327,"high":1196,"low":1328,"close":1306},"2025-09-09",124.99,124.52,{"symbol":5,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-09-08",125.71,126.04,123.49,125.03,{"symbol":5,"time":1336,"open":1337,"high":1338,"low":1339,"close":1324},"2025-09-05",125.82,126.59,124.13,{"symbol":5,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-09-04",123.47,125.18,123.04,123.87,{"symbol":5,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-03",120.84,124.75,119.97,124.39,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-09-02",119.39,122.1,118.77,121.69,{"symbol":5,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-08-29",122.82,123.08,119.83,120.22,{"symbol":5,"time":1365,"open":1366,"high":1344,"low":1367,"close":1368},"2025-08-28",122.31,121.22,122.22,{"symbol":5,"time":1370,"open":1371,"high":1372,"low":857,"close":1368},"2025-08-27",121.75,122.48,{"symbol":5,"time":1374,"open":1375,"high":1376,"low":1344,"close":1377},"2025-08-26",128.5,132.7,123.91,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-08-25",125.85,133.33,124.22,128.21,{"symbol":5,"time":1385,"open":1302,"high":1286,"low":1337,"close":1386},"2025-08-22",127.11,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-08-21",118.03,123.37,117.79,122.96,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-08-20",119.07,121.34,117.86,118,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1403,"close":1395},"2025-08-19",118.05,120.14,117.25,{"symbol":5,"time":1405,"open":1406,"high":844,"low":1407,"close":1408},"2025-08-18",120.5,118.33,118.34,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-08-15",117.01,119.92,116.33,118.95,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-08-14",115.86,117.39,113.92,114.74,{"symbol":5,"time":1422,"open":845,"high":1423,"low":1424,"close":1425},"2025-08-13",120.18,116.03,116.63,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":996},"2025-08-12",113.47,117.65,112.91,{"symbol":5,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-11",114.43,114.61,112.05,113.04,{"symbol":5,"time":1438,"open":1016,"high":1439,"low":1440,"close":1441},"2025-08-08",114.97,113.13,114.26,{"symbol":5,"time":1443,"open":833,"high":1444,"low":1445,"close":1446},"2025-08-07",115.85,114.17,114.19,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-08-06",113.65,115.44,112.82,113.94,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":909},"2025-08-05",112.64,114.46,112.25,{"symbol":5,"time":1459,"open":1460,"high":1461,"low":1462,"close":914},"2025-08-04",111.82,113.06,111.44,{"symbol":5,"time":1464,"open":1465,"high":1460,"low":1466,"close":1467},"2025-08-01",111.2,108.87,110.06,{"symbol":5,"time":1469,"open":898,"high":1470,"low":910,"close":1471},"2025-07-31",114.29,113.45,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-07-30",114.34,115.69,112.72,112.92,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-07-29",116.49,117.1,114.93,115.42,{"symbol":5,"time":1485,"open":1486,"high":1348,"low":1487,"close":975},"2025-07-28",118.6,116.25,{"symbol":5,"time":1489,"open":1490,"high":1491,"low":1492,"close":1493},"2025-07-25",116.68,118.69,116.51,118.45,{"symbol":5,"time":1495,"open":1496,"high":1497,"low":1498,"close":1499},"2025-07-24",119.99,121,117.28,118.21,{"symbol":5,"time":1501,"open":1398,"high":1502,"low":979,"close":1503},"2025-07-23",121.49,118.46,{"symbol":5,"time":1505,"open":963,"high":1506,"low":1507,"close":969},"2025-07-22",115.57,111.48,{"symbol":5,"time":1509,"open":1510,"high":1511,"low":1512,"close":1513},"2025-07-21",109.43,112.67,109.04,111.66,{"symbol":5,"time":1515,"open":1516,"high":880,"low":1517,"close":1518},"2025-07-18",110.11,108.65,109,{"symbol":5,"time":1520,"open":1521,"high":1522,"low":669,"close":1523},"2025-07-17",105.15,109.29,107.95,{"symbol":5,"time":1525,"open":668,"high":1526,"low":758,"close":1527},"2025-07-16",105.86,105.13,{"symbol":5,"time":1529,"open":668,"high":1530,"low":1531,"close":1532},"2025-07-15",106.54,103.65,105.06,{"symbol":5,"time":1534,"open":1535,"high":1535,"low":1536,"close":1537},"2025-07-14",105.69,102.08,102.41,{"symbol":5,"time":1539,"open":790,"high":1540,"low":1541,"close":1542},"2025-07-11",107.18,104.87,104.91,{"symbol":5,"time":1544,"open":1545,"high":788,"low":1546,"close":1547},"2025-07-10",105.48,104.15,104.97,{"symbol":5,"time":1549,"open":1550,"high":788,"low":1551,"close":935},"2025-07-09",105.99,103.91,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":822,"close":1556},"2025-07-08",106.83,108.82,106.31,{"symbol":5,"time":1558,"open":1559,"high":1560,"low":1561,"close":1562},"2025-07-07",102.58,105.7,102.38,105.25,{"symbol":5,"time":1564,"open":1565,"high":547,"low":1566,"close":705},"2025-07-03",102.9,102.66,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":711,"close":1571},"2025-07-02",104.78,104.88,103.97,{"symbol":5,"time":1573,"open":1574,"high":1575,"low":1576,"close":686},"2025-07-01",104.45,105.82,104.4,{"symbol":5,"time":1578,"open":1579,"high":1580,"low":1581,"close":478},"2025-06-30",104.43,105.14,102.25,{"symbol":5,"time":1583,"open":1584,"high":1584,"low":1585,"close":1580},"2025-06-27",106.03,104.59,{"symbol":5,"time":1587,"open":1588,"high":1589,"low":1531,"close":602},"2025-06-26",106.81,106.82,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1589,"close":1594},"2025-06-25",107.86,108.68,107.14,{"symbol":5,"time":1596,"open":1597,"high":1598,"low":1597,"close":1599},"2025-06-24",102.74,107.75,107.16,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1604,"close":707},"2025-06-23",100.35,102,99.65,{"symbol":5,"time":1606,"open":1607,"high":711,"low":1608,"close":1609},"2025-06-20",102.68,100.45,101.21,{"symbol":5,"time":1611,"open":1612,"high":704,"low":1613,"close":1581},"2025-06-18",102.4,101.56,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":613},"2025-06-17",101.85,103.41,101.54,{"symbol":5,"time":1620,"open":1621,"high":704,"low":1622,"close":1623},"2025-06-16",102.12,101.42,102.79,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":469,"close":1628},"2025-06-13",101.66,102.72,100.58,{"symbol":5,"time":1630,"open":704,"high":1631,"low":1632,"close":472},"2025-06-12",103.56,102.29,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":477,"close":1637},"2025-06-11",103.07,104.26,103.16,{"symbol":5,"time":1639,"open":1640,"high":524,"low":1641,"close":1642},"2025-06-10",100.89,99.02,102.39,{"symbol":5,"time":1644,"open":1603,"high":1645,"low":642,"close":621},"2025-06-09",103.55,{"symbol":5,"time":1647,"open":1648,"high":1649,"low":1650,"close":1651},"2025-06-06",99.29,100.84,99.19,100.6,{"symbol":5,"time":1653,"open":1654,"high":754,"low":376,"close":1655},"2025-06-05",101.11,99.33,{"symbol":5,"time":1657,"open":1658,"high":1659,"low":1660,"close":1604},"2025-06-04",98.82,101.16,97.83,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-06-03",96.4,98.94,95.52,98.33,{"symbol":5,"time":1668,"open":1669,"high":355,"low":1670,"close":1671},"2025-06-02",96.69,95.32,96.44,{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-05-30",97.56,97.7,95.24,96.51,{"symbol":5,"time":1679,"open":1680,"high":1659,"low":1681,"close":1682},"2025-05-29",100.15,98.11,98.29,{"symbol":5,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-05-28",100.52,100.61,97.49,97.88,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":581,"close":1693},"2025-05-27",98.22,103.2,102.98,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1696,"close":1698},"2025-05-23",116.44,119.4,119.24,{"symbol":5,"time":1700,"open":1701,"high":1702,"low":1703,"close":1704},"2025-05-22",116,120,115.47,119.8,{"symbol":5,"time":1706,"open":1707,"high":1708,"low":1709,"close":1710},"2025-05-21",117.12,118.44,115.58,116.2,{"symbol":5,"time":1712,"open":1713,"high":1714,"low":1413,"close":1715},"2025-05-20",117.94,119.96,117.38,{"symbol":5,"time":1717,"open":1701,"high":1718,"low":1719,"close":1493},"2025-05-19",118.74,115.56,{"symbol":5,"time":1721,"open":1722,"high":1001,"low":1723,"close":1724},"2025-05-16",119.16,117.5,117.61,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-05-15",115.63,117.92,114.25,117.84,{"symbol":5,"time":1732,"open":850,"high":1733,"low":968,"close":1734},"2025-05-14",122.99,118.89,{"symbol":5,"time":1736,"open":986,"high":1737,"low":1738,"close":1739},"2025-05-13",121.89,115.55,119.45,{"symbol":5,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-05-12",117.46,120.09,116.01,116.38,{"symbol":5,"time":1747,"open":1467,"high":1513,"low":1748,"close":1749},"2025-05-09",108.85,109.65,{"symbol":5,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-05-08",110.13,111.3,109.39,109.9,{"symbol":5,"time":1757,"open":1758,"high":1759,"low":816,"close":1754},"2025-05-07",109.49,109.72,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-05-06",109.85,112.56,109.76,111.32,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-05-05",108.53,111.17,107.82,110.85,{"symbol":5,"time":1773,"open":1755,"high":1774,"low":1775,"close":1776},"2025-05-02",111.61,109.09,110.92,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":790,"close":1781},"2025-05-01",106.36,107.04,105.97,{"symbol":5,"time":1783,"open":1784,"high":1785,"low":780,"close":742},"2025-04-30",102.93,105.68,{"symbol":5,"time":1787,"open":758,"high":817,"low":1788,"close":1546},"2025-04-29",103.14,{"symbol":5,"time":1790,"open":1791,"high":601,"low":1792,"close":1793},"2025-04-28",103.66,101.89,103.09,{"symbol":5,"time":1795,"open":711,"high":726,"low":1796,"close":1797},"2025-04-25",102.15,104.01,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-04-24",99.99,103.82,98.76,103.27,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-04-23",102.14,105.71,100.32,100.43,{"symbol":5,"time":1811,"open":1812,"high":405,"low":1813,"close":1814},"2025-04-22",96.68,95.64,98.34,{"symbol":5,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-04-21",93.13,94.55,92.68,94.36,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-04-17",93.75,94.24,92.27,93.69,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-04-16",92.39,93.41,91.53,92.35,{"symbol":5,"time":1834,"open":335,"high":1835,"low":1826,"close":1836},"2025-04-15",96.54,94.07,{"symbol":5,"time":1838,"open":1839,"high":1840,"low":1839,"close":1841},"2025-04-14",93.37,99.1,94.78,{"symbol":5,"time":1843,"open":1844,"high":1845,"low":1846,"close":42},"2025-04-11",89.45,91.98,87.97,{"symbol":5,"time":1848,"open":1849,"high":1849,"low":1850,"close":1851},"2025-04-10",94.35,87.11,88.35,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-04-09",90.26,95.55,88.37,94.15,{"symbol":5,"time":1859,"open":647,"high":1618,"low":1860,"close":1861},"2025-04-08",91.91,93.98,{"symbol":5,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-04-07",98.55,106.8,96.42,100.01,{"symbol":5,"time":1869,"open":935,"high":1550,"low":1870,"close":1871},"2025-04-04",99.2,104.21,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1028,"close":1876},"2025-04-03",111.99,115.05,113.67,{"symbol":5,"time":1878,"open":1879,"high":1880,"low":1881,"close":1395},"2025-04-02",121.83,122,117.44,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-04-01",119.23,125.4,119.18,122.19,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-03-31",118.84,119.28,117.29,118.35,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-03-28",122.28,122.4,119.03,120.45,{"symbol":5,"time":1901,"open":1880,"high":1327,"low":1902,"close":1903},"2025-03-27",121.25,124.36,{"symbol":5,"time":1905,"open":1906,"high":1885,"low":1907,"close":1908},"2025-03-26",125.26,120.4,122.47,{"symbol":5,"time":1910,"open":1911,"high":1156,"low":1912,"close":1913},"2025-03-25",126.79,124.78,125.25,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2025-03-24",128.49,129.35,125.81,128.12,{"symbol":5,"time":1921,"open":1922,"high":1923,"low":1924,"close":1925},"2025-03-21",127.47,127.83,123.27,126.64,{"symbol":5,"time":1927,"open":1928,"high":1929,"low":1930,"close":1931},"2025-03-20",122.62,131.52,119.1,130.92,{"symbol":5,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-03-19",129.22,129.36,123.16,125.92,{"symbol":5,"time":1939,"open":1196,"high":1940,"low":1941,"close":1911},"2025-03-18",128.92,125.88,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-03-17",123,130.01,122.87,128.9,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-03-14",123.3,123.84,121.9,122.54,{"symbol":5,"time":1955,"open":970,"high":1363,"low":1956,"close":1957},"2025-03-13",116.98,118.76,{"symbol":5,"time":1959,"open":1960,"high":1961,"low":1411,"close":1397},"2025-03-12",117.77,119.43,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-03-11",117.59,118.66,115.09,117.98,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1727},"2025-03-10",118.06,118.19,113.34,{"symbol":5,"time":1974,"open":1363,"high":1975,"low":1976,"close":1412},"2025-03-07",122.98,118.5,{"symbol":5,"time":1978,"open":1979,"high":1351,"low":1980,"close":1981},"2025-03-06",121.98,118.88,119.82,{"symbol":5,"time":1983,"open":1984,"high":844,"low":1985,"close":1986},"2025-03-05",117.56,116.6,120.21,{"symbol":5,"time":1988,"open":908,"high":1989,"low":1990,"close":1991},"2025-03-04",114.04,110.04,113.41,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":914,"close":951},"2025-03-03",113.59,115.96,{"symbol":5,"time":1997,"open":1998,"high":1719,"low":908,"close":1999},"2025-02-28",113.37,113.69,{"symbol":5,"time":2001,"open":2002,"high":2003,"low":1006,"close":1033},"2025-02-27",119.52,121.74,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-02-26",124.7,125.3,119.71,119.77,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":1730,"close":2014},"2025-02-25",120.58,121.7,119.17,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2009},"2025-02-24",125.16,125.29,118.37,{"symbol":5,"time":2021,"open":1280,"high":1381,"low":2022,"close":2023},"2025-02-21",127.82,131.34,{"symbol":5,"time":2025,"open":1178,"high":2026,"low":2027,"close":2028},"2025-02-20",130.74,123.48,124.41,{"symbol":5,"time":2030,"open":1281,"high":2031,"low":2032,"close":2033},"2025-02-19",128.71,122.91,124.43,{"symbol":5,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-02-18",126.82,130.77,125.41,128.46,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":1897,"close":2044},"2025-02-14",125.23,126.75,124.16,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":2049,"close":2050},"2025-02-13",117.69,121.93,117.21,121.54,{"symbol":5,"time":2052,"open":1041,"high":2053,"low":1707,"close":2054},"2025-02-12",119.35,118.83,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":897},"2025-02-11",113.18,119.5,112.3,{"symbol":5,"time":2061,"open":2062,"high":1898,"low":2063,"close":2064},"2025-02-10",117.64,114.8,116.34,{"symbol":5,"time":2066,"open":1445,"high":2067,"low":2068,"close":891},"2025-02-07",115.98,111.33,{"symbol":5,"time":2070,"open":2071,"high":1477,"low":2072,"close":1476},"2025-02-06",111.75,110.5,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-02-05",108.99,112.53,108.83,110.14,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-02-04",107.93,115.2,107.84,114.05,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":525,"close":2089},"2025-02-03",105.8,108.57,105.24,{"symbol":5,"time":2091,"open":2092,"high":967,"low":2093,"close":917},"2025-01-31",114.22,111,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2096,"close":2098},"2025-01-30",111.59,116.69,115.4,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":914},"2025-01-29",113,113.71,110.46,{"symbol":5,"time":2105,"open":2068,"high":945,"low":2106,"close":2107},"2025-01-28",107.7,112.18,{"symbol":5,"time":2109,"open":1762,"high":2110,"low":2111,"close":2112},"2025-01-27",112.33,108.1,110.88,{"symbol":5,"time":2114,"open":2115,"high":2116,"low":1547,"close":2117},"2025-01-24",105.45,111.77,111.34,{"symbol":5,"time":2119,"open":2120,"high":727,"low":2121,"close":1797},"2025-01-23",102.22,101.38,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":491},"2025-01-22",104.38,104.49,101.69,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":518,"close":1546},"2025-01-21",108.07,108.4,{"symbol":5,"time":2132,"open":2133,"high":2134,"low":2135,"close":742},"2025-01-17",101.5,106.74,100.3,{"symbol":5,"time":2137,"open":1649,"high":2138,"low":1840,"close":2139},"2025-01-16",100.95,100.26,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":395,"close":2144},"2025-01-15",99.14,100.99,100.7,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":350,"close":2149},"2025-01-14",99.23,99.95,98.13,{"symbol":5,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-01-13",95.04,97.1,94.14,95.98,{"symbol":5,"time":2157,"open":2158,"high":531,"low":2159,"close":2160},"2025-01-10",98.16,94.62,94.68,{"symbol":5,"time":2162,"open":2163,"high":2164,"low":2165,"close":1808},"2025-01-08",99.06,101.35,98.6,{"symbol":5,"time":2167,"open":2168,"high":405,"low":430,"close":567},"2025-01-07",99.13,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":418,"close":1641},"2025-01-06",101.41,103.3,{"symbol":5,"time":2174,"open":2175,"high":2176,"low":371,"close":2177},"2025-01-03",97.99,98.48,96.82,{"symbol":5,"time":2179,"open":2180,"high":2181,"low":2182,"close":2183},"2025-01-02",95.59,98.46,95.5,96.89,{"symbol":5,"time":2185,"open":2186,"high":2187,"low":2188,"close":2189},"2024-12-31",95.13,98.3,94.73,96.99,{"symbol":5,"time":2191,"open":2192,"high":2193,"low":2194,"close":2195},"2024-12-30",96.8,96.85,94.25,94.39,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2024-12-27",98.02,98.08,96.45,97.45,{"symbol":5,"time":2203,"open":2204,"high":2205,"low":2165,"close":2206},"2024-12-26",99.62,99.92,98.87,{"symbol":5,"time":2208,"open":2209,"high":598,"low":2210,"close":423},"2024-12-24",100.69,99.46,{"symbol":5,"time":2212,"open":542,"high":2209,"low":1641,"close":1628},"2024-12-23",{"symbol":5,"time":2214,"open":531,"high":2135,"low":2215,"close":542},"2024-12-20",97.36,{"symbol":5,"time":2217,"open":2218,"high":2120,"low":597,"close":2219},"2024-12-19",101.68,101,{"symbol":5,"time":2221,"open":1609,"high":1791,"low":509,"close":2164},"2024-12-18",{"symbol":5,"time":2223,"open":2224,"high":491,"low":2225,"close":2226},"2024-12-17",100.07,99.9,102.42,{"symbol":5,"time":2228,"open":407,"high":2229,"low":384,"close":2230},"2024-12-16",101.32,99.61,{"symbol":5,"time":2232,"open":1659,"high":2233,"low":468,"close":2234},"2024-12-13",102.86,102.27,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":478},"2024-12-12",103.57,105.01,103.1,{"symbol":5,"time":2241,"open":2242,"high":473,"low":1870,"close":632},"2024-12-11",101.49,{"symbol":5,"time":2244,"open":2245,"high":2130,"low":2246,"close":2125},"2024-12-10",105.5,104.17,{"symbol":5,"time":2248,"open":2249,"high":1419,"low":2250,"close":2251},"2024-12-09",108.7,107.33,110.33,{"symbol":5,"time":2253,"open":1602,"high":649,"low":590,"close":2254},"2024-12-06",99.89,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2024-12-05",98.06,99.73,97.07,99,{"symbol":5,"time":2262,"open":2263,"high":402,"low":338,"close":722},"2024-12-04",98.01,{"symbol":5,"time":2265,"open":2254,"high":2266,"low":2267,"close":531},"2024-12-03",100.09,98.12,{"symbol":5,"time":2269,"open":591,"high":2270,"low":2271,"close":2272},"2024-12-02",99.17,96.52,98.98,{"symbol":5,"time":2274,"open":2267,"high":2176,"low":2275,"close":2276},"2024-11-29",95.86,96.56,{"symbol":5,"time":2278,"open":2279,"high":2279,"low":402,"close":396},"2024-11-27",101.9,{"symbol":5,"time":2281,"open":2282,"high":2229,"low":2283,"close":2284},"2024-11-26",101.2,98.85,99.31,{"symbol":5,"time":2286,"open":520,"high":530,"low":2287,"close":2209},"2024-11-25",96.91,{"symbol":5,"time":2289,"open":504,"high":2290,"low":2291,"close":2224},"2024-11-22",102.99,98.26,{"symbol":5,"time":2293,"open":1579,"high":2078,"low":2294,"close":2295},"2024-11-21",103.95,104.09,{"symbol":5,"time":2297,"open":1723,"high":976,"low":1428,"close":1480},"2024-11-20",{"symbol":5,"time":2299,"open":2300,"high":2301,"low":2302,"close":2303},"2024-11-19",116.5,118.08,116.05,117.68,{"symbol":5,"time":2305,"open":2306,"high":1389,"low":2307,"close":2308},"2024-11-18",116.47,114.48,117.31,{"symbol":5,"time":2310,"open":2311,"high":2312,"low":1027,"close":1019},"2024-11-15",114.45,114.66,{"symbol":5,"time":2314,"open":2315,"high":892,"low":2316,"close":2110},"2024-11-14",111.22,110.01,{"symbol":5,"time":2318,"open":1482,"high":2319,"low":2059,"close":1991},"2024-11-13",115.94,{"symbol":5,"time":2321,"open":2322,"high":2311,"low":2323,"close":2324},"2024-11-12",114.18,111.36,113.8,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":2329,"close":983},"2024-11-11",118.09,118.14,115.22,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2300,"close":2334},"2024-11-08",121.76,121.88,117.81,{"symbol":5,"time":2336,"open":2017,"high":2337,"low":2338,"close":2339},"2024-11-07",127.27,123.5,125.87,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":1417,"close":2344},"2024-11-06",116.75,122.13,120.57,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2024-11-05",124.64,125.9,121.11,122.15,{"symbol":5,"time":2352,"open":1497,"high":2353,"low":2354,"close":2355},"2024-11-04",123.29,120.06,122.32,{"symbol":5,"time":2357,"open":1702,"high":856,"low":2358,"close":2359},"2024-11-01",119.72,120.56,{"symbol":5,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-10-31",119.27,121.17,117.8,120.59,{"symbol":5,"time":2367,"open":2368,"high":2369,"low":1739,"close":2370},"2024-10-30",122.11,122.79,120.87,{"symbol":5,"time":2372,"open":2373,"high":2374,"low":1328,"close":1913},"2024-10-29",126.7,127.36,{"symbol":5,"time":2376,"open":1313,"high":2377,"low":2378,"close":2379},"2024-10-28",127.19,123.19,125.79,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2349,"close":1908},"2024-10-25",122.75,124.05,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2024-10-24",122.36,122.69,120.91,121.38,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2024-10-23",129.29,129.42,121.41,122.34,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-10-22",128.22,135.26,127.03,128.51,{"symbol":5,"time":2403,"open":1946,"high":2404,"low":2405,"close":2406},"2024-10-21",126.42,122.52,124.86,{"symbol":5,"time":2408,"open":2409,"high":1156,"low":2410,"close":2411},"2024-10-18",128.32,123.96,124.62,{"symbol":5,"time":2413,"open":2414,"high":2414,"low":2355,"close":2415},"2024-10-17",124.89,123.63,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":1198,"close":2420},"2024-10-16",129.18,129.19,127.4,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":1383},"2024-10-15",131.06,132.29,127.43,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-10-14",140.54,142.39,134.99,136.03,{"symbol":5,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-10-11",139.26,145.37,138.39,144.76,{"symbol":5,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-10-10",142.2,143.03,138.1,141.58,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-10-09",139.98,143.3,139.8,141.47,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-10-08",144.09,145.71,140.27,144.86,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-10-07",154.48,155.38,148.24,153.09,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-10-04",153.48,155.67,150.68,154.27,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-10-03",147,154.21,146.9,152.62,{"symbol":5,"time":2475,"open":2476,"high":2477,"low":2478,"close":2479},"2024-10-02",153.57,155,147.52,152.71,{"symbol":5,"time":2481,"open":2482,"high":2483,"low":2484,"close":2485},"2024-10-01",134.22,145.99,133.71,145.64,{"symbol":5,"time":2487,"open":2488,"high":2489,"low":2490,"close":2491},"2024-09-30",141.9,142.99,133.23,134.81,{"symbol":5,"time":2493,"open":2494,"high":2495,"low":2496,"close":2497},"2024-09-27",134.11,138.96,132.14,135.38,{"symbol":5,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-09-26",127.56,131.88,123.12,129.4,{"symbol":5,"time":2505,"open":1776,"high":2506,"low":2507,"close":1452},"2024-09-25",114.11,110.45,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":2324},"2024-09-24",108.31,114.67,107.6,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-09-23",100.86,102.97,100.44,102.3,{"symbol":5,"time":2520,"open":468,"high":2521,"low":722,"close":2225},"2024-09-20",101.04,{"symbol":5,"time":2523,"open":2279,"high":1603,"low":2524,"close":2525},"2024-09-19",98.5,99.98,{"symbol":5,"time":2527,"open":1682,"high":2528,"low":2529,"close":2530},"2024-09-18",99.18,97.94,98.23,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":2533,"close":2535},"2024-09-17",97.42,99.41,98.38,{"symbol":5,"time":2537,"open":2538,"high":2539,"low":2540,"close":434},"2024-09-16",94.65,97.38,93.99,{"symbol":5,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-09-13",91.2,96.39,91.19,94.99,{"symbol":5,"time":2548,"open":2549,"high":2142,"low":2550,"close":2551},"2024-09-12",95.57,95.36,97.33,{"symbol":5,"time":2553,"open":2554,"high":2555,"low":1845,"close":2556},"2024-09-11",92.66,95.79,95.28,{"symbol":5,"time":2558,"open":341,"high":2559,"low":2560,"close":2561},"2024-09-10",94.71,92.02,93.06,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-09-09",92.28,92.92,90.2,92.46,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-09-06",92.85,94.88,92.34,93.3,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":1819},"2024-09-05",92.18,93.08,90.16,{"symbol":5,"time":2580,"open":336,"high":461,"low":2581,"close":2582},"2024-09-04",91.97,92.75,{"symbol":5,"time":2584,"open":2546,"high":1814,"low":2194,"close":2585},"2024-09-03",97.75,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-08-30",96.62,97.13,93.9,96.11,{"symbol":5,"time":2593,"open":2594,"high":2571,"low":2595,"close":2596},"2024-08-29",92.65,91.7,93.42,{"symbol":5,"time":2598,"open":2182,"high":2599,"low":2600,"close":2601},"2024-08-28",96.04,88.01,89.17,{"symbol":5,"time":2603,"open":1800,"high":2604,"low":2605,"close":2606},"2024-08-27",102.03,95.48,95.91,{"symbol":5,"time":2608,"open":2609,"high":2610,"low":2275,"close":2611},"2024-08-26",110.2,111.67,100,{"symbol":5,"time":2613,"open":2614,"high":2614,"low":2615,"close":2616},"2024-08-23",145.28,138.14,139.87,{"symbol":5,"time":2618,"open":2619,"high":2620,"low":2621,"close":2622},"2024-08-22",146.03,151.1,145.8,147.19,{"symbol":5,"time":2624,"open":2625,"high":2626,"low":2627,"close":2628},"2024-08-21",145.5,148.15,143.82,145.93,{"symbol":5,"time":2630,"open":2631,"high":2632,"low":2633,"close":2634},"2024-08-20",148.91,150.15,143.5,144.22,{"symbol":5,"time":2636,"open":2637,"high":2638,"low":2639,"close":2640},"2024-08-19",150.35,152.22,147.9,151.11,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2645,"close":2646},"2024-08-16",145.97,150.87,145.66,149.29,{"symbol":5,"time":2648,"open":2649,"high":2650,"low":2651,"close":2652},"2024-08-15",144,146.69,143.57,145.08,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-08-14",144.9,145,141.22,141.98,{"symbol":5,"time":2660,"open":2661,"high":2656,"low":2662,"close":2663},"2024-08-13",143.93,142.86,144.02,{"symbol":5,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2024-08-12",138.04,143.26,137.1,142.47,{"symbol":5,"time":2671,"open":2672,"high":2434,"low":2673,"close":2666},"2024-08-09",138.76,136.95,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-08-08",134.76,138.25,134.48,138.02,{"symbol":5,"time":2681,"open":2682,"high":2683,"low":2684,"close":2685},"2024-08-07",134.88,136.17,132.66,133.15,{"symbol":5,"time":2687,"open":1275,"high":2688,"low":2689,"close":1243},"2024-08-06",134.42,126.97,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-08-05",122.35,127.2,122.07,126.19,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-08-02",125.8,127.86,124.37,127.41,{"symbol":5,"time":2703,"open":2699,"high":2704,"low":2374,"close":2022},"2024-08-01",131.46,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-07-31",127.46,129.23,126.68,128.89,{"symbol":5,"time":2712,"open":2713,"high":1261,"low":2714,"close":1936},"2024-07-30",128.11,123.01,{"symbol":5,"time":2716,"open":2717,"high":2718,"low":2719,"close":1300},"2024-07-29",127.68,129.72,126.4,{"symbol":5,"time":2721,"open":1053,"high":2722,"low":1196,"close":2723},"2024-07-26",131.63,130.8,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-07-25",131.75,133.6,129.63,129.74,{"symbol":5,"time":2731,"open":2732,"high":1111,"low":2733,"close":2734},"2024-07-24",131.9,131.39,131.87,{"symbol":5,"time":2736,"open":1167,"high":2737,"low":2738,"close":2739},"2024-07-23",134.41,132.1,133.08,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-07-22",135.88,136.77,133.82,134.24,{"symbol":5,"time":2747,"open":2748,"high":1151,"low":2037,"close":2749},"2024-07-19",131.95,133.04,{"symbol":5,"time":2751,"open":1376,"high":2752,"low":2753,"close":2754},"2024-07-18",134.06,130.25,132.08,{"symbol":5,"time":2756,"open":1219,"high":1219,"low":2757,"close":2758},"2024-07-17",130.3,131.82,{"symbol":5,"time":2760,"open":1076,"high":2761,"low":2762,"close":2763},"2024-07-16",138.98,135.79,135.84,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":1244,"close":2768},"2024-07-15",137.31,139.43,137.99,{"symbol":5,"time":2770,"open":2771,"high":2772,"low":2773,"close":2774},"2024-07-12",142.02,145.06,141.95,142.42,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2779,"close":2780},"2024-07-11",140.08,142.1,138.4,139.24,{"symbol":5,"time":2782,"open":1082,"high":2783,"low":2784,"close":2785},"2024-07-10",139.61,137.4,138.07,{"symbol":5,"time":2787,"open":2788,"high":2666,"low":1097,"close":2789},"2024-07-09",135,137.72,{"symbol":5,"time":2791,"open":1120,"high":2792,"low":2793,"close":1111},"2024-07-08",135.61,133.38,{"symbol":5,"time":2795,"open":2796,"high":2673,"low":2797,"close":2798},"2024-07-05",135.76,133.17,136.19,{"symbol":5,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-07-03",133.62,138.6,133.36,137.34,{"symbol":5,"time":2806,"open":2807,"high":2494,"low":2808,"close":2809},"2024-07-02",132.26,131.35,133.88,{"symbol":5,"time":2811,"open":2812,"high":2812,"low":2813,"close":2814},"2024-07-01",133.55,130.05,132.98,{"symbol":5,"time":2816,"open":2817,"high":2818,"low":2819,"close":2820},"2024-06-28",132.15,135.64,131.36,132.95,{"symbol":5,"time":2822,"open":2823,"high":2824,"low":2825,"close":2826},"2024-06-27",135.12,136.35,131.85,131.94,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":2831,"close":2832},"2024-06-26",139.63,140.2,135.6,138.23,{"symbol":5,"time":2834,"open":2835,"high":2836,"low":2837,"close":2838},"2024-06-25",141.45,143.38,139.7,140,{"symbol":5,"time":2840,"open":2841,"high":2842,"low":2843,"close":2844},"2024-06-24",142.06,144.96,141.05,141.53,{"symbol":5,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-06-21",143.53,144.18,140.36,143.86,{"symbol":5,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-06-20",145.35,146,142.16,144.14,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2861,"close":2848},"2024-06-18",147.63,147.94,142.8,{"symbol":5,"time":2863,"open":2864,"high":2865,"low":2866,"close":2867},"2024-06-17",149.23,150.45,146.5,148.3,{"symbol":5,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-06-14",149.35,150.53,147.05,148.98,{"symbol":5,"time":2875,"open":2876,"high":2877,"low":2878,"close":2879},"2024-06-13",151.31,152.9,150.4,151.07,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-06-12",147.16,151.01,145.4,151,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-06-11",147.62,149.55,146.7,146.93,{"symbol":5,"time":2893,"open":2894,"high":2631,"low":2895,"close":2896},"2024-06-10",143.66,143.08,148.48,{"symbol":5,"time":2898,"open":2899,"high":2452,"low":2900,"close":2901},"2024-06-07",140.44,140.31,143.9,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":2906,"close":2907},"2024-06-06",143,144.68,141.85,143.83,{"symbol":5,"time":2909,"open":2910,"high":2614,"low":2911,"close":2861},"2024-06-05",145.22,141.01,{"symbol":5,"time":2913,"open":2867,"high":2914,"low":2661,"close":2915},"2024-06-04",148.68,145.88,{"symbol":5,"time":2917,"open":2860,"high":2918,"low":2919,"close":2920},"2024-06-03",149.88,144.95,146.92,{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-05-31",149,150.49,148.55,149.78,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-05-30",151.21,155.5,150.5,152.03,{"symbol":5,"time":2934,"open":2935,"high":2936,"low":2884,"close":2937},"2024-05-29",146.49,154.28,151.27,{"symbol":5,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-05-28",158.92,160,148.62,149.72,{"symbol":5,"time":2945,"open":2946,"high":2947,"low":2948,"close":2949},"2024-05-24",158.89,164.69,157.46,157.57,{"symbol":5,"time":2951,"open":2952,"high":2941,"low":2953,"close":2954},"2024-05-23",150,149.98,153.63,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-05-22",150.26,156.5,144.12,147.09,{"symbol":5,"time":2962,"open":2905,"high":2963,"low":2964,"close":2965},"2024-05-21",148.49,144.31,145.45,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-05-20",147.65,148.64,145.27,146.77,{"symbol":5,"time":2973,"open":2437,"high":2974,"low":2975,"close":2976},"2024-05-17",149.42,143.19,146.19,{"symbol":5,"time":2978,"open":2979,"high":2649,"low":2980,"close":2836},"2024-05-16",141.75,140.84,{"symbol":5,"time":2982,"open":2983,"high":2984,"low":2985,"close":2986},"2024-05-15",140.68,141.49,137.73,141.3,{"symbol":5,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-05-14",138.51,139.11,136.8,138.69,{"symbol":5,"time":2994,"open":1127,"high":2904,"low":2995,"close":2996},"2024-05-13",137.77,140.52,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":1086,"close":3001},"2024-05-10",138.81,140.25,136.27,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-05-09",140.9,141.46,136.14,136.38,{"symbol":5,"time":3009,"open":3010,"high":2454,"low":3011,"close":3012},"2024-05-08",136.18,135.99,139.16,{"symbol":5,"time":3014,"open":3015,"high":3016,"low":3017,"close":3018},"2024-05-07",136.12,138.92,135.4,137.65,{"symbol":5,"time":3020,"open":3021,"high":3022,"low":1128,"close":3023},"2024-05-06",141.65,142.32,138.64,{"symbol":5,"time":3025,"open":3026,"high":3027,"low":1115,"close":3028},"2024-05-03",137.54,140.21,140.18,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3026},"2024-05-02",128.97,139.75,128.7,{"symbol":5,"time":3035,"open":3036,"high":2043,"low":3037,"close":3038},"2024-05-01",125.09,122.56,124.49,{"symbol":5,"time":3040,"open":3041,"high":1302,"low":3042,"close":1343},"2024-04-30",127.44,124.53,{"symbol":5,"time":3044,"open":1168,"high":3045,"low":3046,"close":2036},"2024-04-29",129.79,125.33,{"symbol":5,"time":3048,"open":1935,"high":3049,"low":2406,"close":1185},"2024-04-26",130.02,{"symbol":5,"time":3051,"open":3052,"high":3053,"low":3054,"close":2379},"2024-04-25",124.9,126.18,124.06,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":1199},"2024-04-24",128.34,130.29,126.07,{"symbol":5,"time":3061,"open":3062,"high":3063,"low":1334,"close":3064},"2024-04-23",125.38,129.62,128.02,{"symbol":5,"time":3066,"open":2084,"high":3067,"low":3068,"close":3069},"2024-04-22",124.42,113.36,124.14,{"symbol":5,"time":3071,"open":3072,"high":3073,"low":3074,"close":1024},"2024-04-19",112.99,113.57,110.65,{"symbol":5,"time":3076,"open":1019,"high":1002,"low":3077,"close":3078},"2024-04-18",113.66,113.7,{"symbol":5,"time":3080,"open":879,"high":985,"low":951,"close":3081},"2024-04-17",113.43,{"symbol":5,"time":3083,"open":909,"high":3084,"low":3085,"close":3086},"2024-04-16",115.45,111.86,113.52,{"symbol":5,"time":3088,"open":3089,"high":3089,"low":3090,"close":1470},"2024-04-15",116.88,113.21,{"symbol":5,"time":3092,"open":3093,"high":3094,"low":3095,"close":967},"2024-04-12",119.3,119.38,115.27,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-04-11",120.54,121.68,118.85,121.13,{"symbol":5,"time":3103,"open":1880,"high":3104,"low":3105,"close":3106},"2024-04-10",122.67,118.26,119.7,{"symbol":5,"time":3108,"open":1398,"high":3109,"low":1398,"close":3110},"2024-04-09",121.14,121.1,{"symbol":5,"time":3112,"open":3113,"high":2334,"low":3114,"close":976},"2024-04-08",114.72,113.84,{"symbol":5,"time":3116,"open":979,"high":3117,"low":3118,"close":3119},"2024-04-05",118.13,116.17,117.87,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-04-04",120.1,120.73,117.4,117.47,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":2002},"2024-04-03",117.51,119.89,117.06,{"symbol":5,"time":3132,"open":3133,"high":2014,"low":3134,"close":3135},"2024-04-02",119.13,116.57,118.24,{"symbol":5,"time":3137,"open":979,"high":3138,"low":3139,"close":1722},"2024-04-01",121.36,117.23,{"symbol":5,"time":3141,"open":1450,"high":1398,"low":2063,"close":1487},"2024-03-28",{"symbol":5,"time":3143,"open":3144,"high":989,"low":3145,"close":3146},"2024-03-27",116.21,115.43,116.66,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3114,"close":3122},"2024-03-26",115.71,120.19,{"symbol":5,"time":3152,"open":2338,"high":3054,"low":3153,"close":3154},"2024-03-25",118.53,119.87,{"symbol":5,"time":3156,"open":1880,"high":3157,"low":3158,"close":1733},"2024-03-22",127.57,120.25,{"symbol":5,"time":3160,"open":3161,"high":2732,"low":3162,"close":3163},"2024-03-21",129.9,121.37,122.3,{"symbol":5,"time":3165,"open":2960,"high":2867,"low":3166,"close":1250},"2024-03-20",127.64,{"symbol":5,"time":3168,"open":1261,"high":1375,"low":3169,"close":2717},"2024-03-19",124.26,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3172,"close":2031},"2024-03-18",126,130.78,{"symbol":5,"time":3175,"open":3176,"high":1885,"low":3177,"close":3178},"2024-03-15",124.73,122.38,123.74,{"symbol":5,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-03-14",123.24,123.72,119.64,123.2,{"symbol":5,"time":3186,"open":3187,"high":3188,"low":3189,"close":2386},"2024-03-13",122.24,127.85,121.64,{"symbol":5,"time":3191,"open":1966,"high":1930,"low":3192,"close":3193},"2024-03-12",115,118.16,{"symbol":5,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-03-11",114.21,115.65,111.68,111.89,{"symbol":5,"time":3201,"open":3202,"high":962,"low":1466,"close":3203},"2024-03-08",115.97,110.34,{"symbol":5,"time":3205,"open":3206,"high":2327,"low":1966,"close":970},"2024-03-07",115.79,{"symbol":5,"time":3208,"open":3209,"high":1946,"low":3210,"close":3211},"2024-03-06",122.5,116.37,116.64,{"symbol":5,"time":3213,"open":3214,"high":3104,"low":3215,"close":3216},"2024-03-05",122.05,119.01,121.33,{"symbol":5,"time":3218,"open":3219,"high":3220,"low":3101,"close":3221},"2024-03-04",126.85,126.9,122.12,{"symbol":5,"time":3223,"open":3220,"high":3224,"low":3225,"close":3219},"2024-03-01",129.08,126.35,{"symbol":5,"time":3227,"open":3228,"high":3229,"low":3230,"close":3231},"2024-02-29",126.65,128.8,124.1,124.54,{"symbol":5,"time":3233,"open":3234,"high":2699,"low":3235,"close":1318},"2024-02-28",126.5,124.83,{"symbol":5,"time":3237,"open":1199,"high":3238,"low":3239,"close":3240},"2024-02-27",130.79,126.2,128.33,{"symbol":5,"time":3242,"open":1044,"high":3243,"low":1902,"close":3244},"2024-02-26",126.62,126.48,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2024-02-23",133.1,133.9,124.18,127.69,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":2722},"2024-02-22",131.93,133.16,130.66,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":1286,"close":3260},"2024-02-21",132.89,135.07,129.76,{"symbol":5,"time":3262,"open":2788,"high":2788,"low":1162,"close":3263},"2024-02-20",131.3,{"symbol":5,"time":3265,"open":1063,"high":3266,"low":1238,"close":2399},"2024-02-16",139.06,{"symbol":5,"time":3268,"open":1241,"high":3269,"low":1241,"close":3270},"2024-02-15",135.53,135.32,{"symbol":5,"time":3272,"open":2026,"high":3273,"low":2026,"close":3274},"2024-02-14",132.44,132.01,{"symbol":5,"time":3276,"open":2728,"high":1104,"low":3277,"close":1053},"2024-02-13",128.15,{"symbol":5,"time":3279,"open":3280,"high":1064,"low":3281,"close":1051},"2024-02-12",129.09,128.68,{"symbol":5,"time":3283,"open":3284,"high":2699,"low":3285,"close":1302},"2024-02-09",127.5,125.48,{"symbol":5,"time":3287,"open":3288,"high":3224,"low":1186,"close":3289},"2024-02-08",128.99,126.66,{"symbol":5,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-02-07",124.07,129.94,122.39,128.78,{"symbol":5,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-02-06",126.1,126.67,123.39,125.78,{"symbol":5,"time":3303,"open":856,"high":3304,"low":3305,"close":3109},"2024-02-05",122.2,120.2,{"symbol":5,"time":3307,"open":3308,"high":1190,"low":3309,"close":3310},"2024-02-02",122.63,122.25,124.59,{"symbol":5,"time":3312,"open":3313,"high":3314,"low":3172,"close":1338},"2024-02-01",127.22,129.16,{"symbol":5,"time":3316,"open":1382,"high":3317,"low":3318,"close":3319},"2024-01-31",129.67,123.54,126.87,{"symbol":5,"time":3321,"open":3322,"high":2039,"low":2033,"close":3323},"2024-01-30",125.05,125.28,{"symbol":5,"time":3325,"open":3326,"high":1076,"low":3327,"close":3328},"2024-01-29",137.08,128.39,130.15,{"symbol":5,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-01-26",141.6,143.72,140.58,141.77,{"symbol":5,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-01-25",145.78,145.91,143.55,144.43,{"symbol":5,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-01-24",145.04,147.34,142.66,144.5,{"symbol":5,"time":3348,"open":2656,"high":3349,"low":3350,"close":3004},"2024-01-23",145.33,139.53,{"symbol":5,"time":3352,"open":1139,"high":3353,"low":3354,"close":3355},"2024-01-22",142.59,138.55,141.37,{"symbol":5,"time":3357,"open":3358,"high":3359,"low":3360,"close":3361},"2024-01-19",140.64,144.33,140.45,143.64,{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":2841},"2024-01-18",144.25,145.34,140.5,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-01-17",137.33,142.24,136,142.15,{"symbol":5,"time":3374,"open":3337,"high":3375,"low":3376,"close":3377},"2024-01-16",146.35,142.37,143.16,{"symbol":5,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-01-12",150.83,152.65,148.38,148.63,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-01-11",151.9,152.99,149.83,151.33,{"symbol":5,"time":3391,"open":2952,"high":3392,"low":3393,"close":3394},"2024-01-10",151.57,148.66,149.19,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-01-09",144.99,151.58,144.92,150.48,{"symbol":5,"time":3402,"open":3403,"high":3404,"low":3405,"close":3406},"2024-01-08",144.01,147.98,143.28,147.55,{"symbol":5,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2024-01-05",147.28,148.94,145.81,146.53,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-01-04",148.41,150.19,147.47,147.74,{"symbol":5,"time":3420,"open":3421,"high":3422,"low":3423,"close":3424},"2024-01-03",143.78,150.37,143.62,148.95,{"symbol":5,"time":3426,"open":3427,"high":3428,"low":2488,"close":2485},"2024-01-02",143.88,145.69,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2023-12-29",145.2,147.15,144.6,146.31,{"symbol":5,"time":3436,"open":2854,"high":3437,"low":3438,"close":2853},"2023-12-28",147.66,144.66,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2023-12-27",146.09,146.51,142.52,144.45,{"symbol":5,"time":3446,"open":3447,"high":3448,"low":3449,"close":2910},"2023-12-26",146.78,146.82,144.42,{"symbol":5,"time":3451,"open":3452,"high":3453,"low":3454,"close":3455},"2023-12-22",140.99,144.8,139.68,144.48,{"symbol":5,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2023-12-21",147.41,148.37,144.55,146.72,{"symbol":5,"time":3463,"open":3464,"high":3424,"low":3465,"close":3466},"2023-12-20",147.76,146.41,146.43,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3432,"close":3471},"2023-12-19",148,150.66,150.09,{"symbol":5,"time":3473,"open":3474,"high":3475,"low":2976,"close":3415},"2023-12-18",147.25,149.01,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2023-12-15",147.27,149.63,146.22,148.35,{"symbol":5,"time":3483,"open":3484,"high":3485,"low":3486,"close":3465},"2023-12-14",146.21,149.18,146.1,{"symbol":5,"time":3488,"open":3428,"high":3489,"low":2970,"close":3465},"2023-12-13",147.6,{"symbol":5,"time":3491,"open":3492,"high":3493,"low":3494,"close":3495},"2023-12-12",143.2,147.24,142.46,147.18,{"symbol":5,"time":3497,"open":3498,"high":3427,"low":2766,"close":3499},"2023-12-11",138.73,143.01,{"symbol":5,"time":3501,"open":1069,"high":2434,"low":3502,"close":2495},"2023-12-08",136.22,{"symbol":5,"time":3504,"open":3505,"high":3506,"low":3266,"close":3507},"2023-12-07",141.99,142.55,140.29,{"symbol":5,"time":3509,"open":3510,"high":3511,"low":3512,"close":3505},"2023-12-06",143.87,145.43,141.69,{"symbol":5,"time":3514,"open":3515,"high":2847,"low":3516,"close":3517},"2023-12-05",138.66,138.12,143.46,{"symbol":5,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2023-12-04",141.35,143.39,139.95,142.83,{"symbol":5,"time":3525,"open":3526,"high":3527,"low":3528,"close":2970},"2023-12-01",143.32,146.3,142.44,{"symbol":5,"time":3530,"open":3528,"high":2968,"low":3531,"close":3532},"2023-11-30",139.81,147.44,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3023,"close":3537},"2023-11-29",138.72,144.87,141.73,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3247,"close":3542},"2023-11-28",135.25,139.93,139,{"symbol":5,"time":3544,"open":3545,"high":1980,"low":3546,"close":3547},"2023-11-27",118.7,115.83,117.72,{"symbol":5,"time":3549,"open":979,"high":3550,"low":3551,"close":3545},"2023-11-24",120.31,117.22,{"symbol":5,"time":3553,"open":3554,"high":3215,"low":1744,"close":1881},"2023-11-22",118.64,{"symbol":5,"time":3556,"open":3557,"high":1898,"low":2098,"close":3558},"2023-11-21",116.61,117.34,{"symbol":5,"time":3560,"open":3561,"high":3562,"low":3197,"close":3563},"2023-11-20",115.99,120.26,118.78,{"symbol":5,"time":3565,"open":3566,"high":3567,"low":3568,"close":3569},"2023-11-17",112.83,115.21,112.65,115.15,{"symbol":5,"time":3571,"open":3572,"high":3573,"low":1518,"close":3574},"2023-11-16",110.81,113.96,113.05,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3073,"close":3579},"2023-11-15",115.06,117.05,114.42,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":2093},"2023-11-14",109.84,111.47,107.05,{"symbol":5,"time":3586,"open":3587,"high":3588,"low":2250,"close":3589},"2023-11-13",110.94,111.26,109.23,{"symbol":5,"time":3591,"open":3592,"high":1758,"low":3593,"close":1512},"2023-11-10",108.18,107.08,{"symbol":5,"time":3595,"open":3596,"high":2112,"low":3597,"close":816},"2023-11-09",110.56,107.61,{"symbol":5,"time":3599,"open":3600,"high":3601,"low":3602,"close":1749},"2023-11-08",107.73,110.6,107.21,{"symbol":5,"time":3604,"open":3605,"high":2251,"low":3606,"close":939},"2023-11-07",106.6,104.82,{"symbol":5,"time":3608,"open":2111,"high":3609,"low":3610,"close":783},"2023-11-06",109.46,106.33,{"symbol":5,"time":3612,"open":3613,"high":3614,"low":704,"close":3615},"2023-11-03",103.5,108.26,106.42,{"symbol":5,"time":3617,"open":3618,"high":3618,"low":2199,"close":3619},"2023-11-02",103.77,101.31,{"symbol":5,"time":3621,"open":3622,"high":491,"low":570,"close":1784},"2023-11-01",101.09,{"symbol":5,"time":3624,"open":3625,"high":2125,"low":2529,"close":1622},"2023-10-31",103.12,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":1636},"2023-10-30",109.6,109.64,104,{"symbol":5,"time":3632,"open":3601,"high":3633,"low":3634,"close":3635},"2023-10-27",112.77,107.67,108.28,{"symbol":5,"time":3637,"open":3638,"high":3639,"low":3640,"close":3641},"2023-10-26",108.44,109.99,107.15,107.58,{"symbol":5,"time":3643,"open":826,"high":3644,"low":828,"close":3645},"2023-10-25",110.58,107.49,{"symbol":5,"time":3647,"open":794,"high":3648,"low":3649,"close":3650},"2023-10-24",111.09,106.59,108.34,{"symbol":5,"time":3652,"open":3653,"high":1580,"low":642,"close":934},"2023-10-23",101.94,{"symbol":5,"time":3655,"open":3613,"high":2294,"low":746,"close":779},"2023-10-20",{"symbol":5,"time":3657,"open":3613,"high":3658,"low":2226,"close":3659},"2023-10-19",105.36,104.07,{"symbol":5,"time":3661,"open":3630,"high":1779,"low":3630,"close":928},"2023-10-18",{"symbol":5,"time":3663,"open":2294,"high":3664,"low":502,"close":3665},"2023-10-17",106.13,104.85,{"symbol":5,"time":3667,"open":3668,"high":823,"low":1551,"close":3669},"2023-10-16",105.91,105.32,{"symbol":5,"time":3671,"open":701,"high":3634,"low":1570,"close":828},"2023-10-13",{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":683},"2023-10-12",110.7,110.96,105.52,{"symbol":5,"time":3678,"open":3679,"high":3198,"low":3680,"close":3681},"2023-10-11",109.75,109.03,110.07,{"symbol":5,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2023-10-10",107.42,110.35,107.01,109.55,{"symbol":5,"time":3689,"open":3690,"high":1512,"low":3691,"close":927},"2023-10-09",106.41,105.85,{"symbol":5,"time":3693,"open":3694,"high":692,"low":2260,"close":694},"2023-10-06",99.21,{"symbol":5,"time":3696,"open":2585,"high":393,"low":2200,"close":3697},"2023-10-05",98.36,{"symbol":5,"time":3699,"open":2585,"high":418,"low":457,"close":2158},"2023-10-04",{"symbol":5,"time":3701,"open":3702,"high":2139,"low":3703,"close":348},"2023-10-03",97.6,97.37,{"symbol":5,"time":3705,"open":2158,"high":3706,"low":348,"close":3707},"2023-10-02",99.74,99.67,{"symbol":5,"time":3709,"open":578,"high":3710,"low":3702,"close":3711},"2023-09-29",99.55,98.07,{"symbol":5,"time":3713,"open":3714,"high":2155,"low":3715,"close":3716},"2023-09-28",93.89,93.88,95.61,{"symbol":5,"time":3718,"open":2194,"high":3719,"low":3720,"close":335},"2023-09-27",95.78,93.5,{"symbol":5,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-09-26",96.02,96.09,93.83,93.93,{"symbol":5,"time":3728,"open":3729,"high":3730,"low":3731,"close":1669},"2023-09-25",92.89,96.76,92.61,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-09-22",95.72,96.38,94.44,95.93,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":47,"close":3742},"2023-09-21",91.94,93.66,92.17,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2023-09-20",97.19,97.64,94.3,94.48,{"symbol":5,"time":3750,"open":387,"high":3751,"low":3752,"close":3753},"2023-09-19",99.75,97.5,98.35,{"symbol":5,"time":3755,"open":3756,"high":1602,"low":3757,"close":428},"2023-09-18",98.93,98.39,{"symbol":5,"time":3759,"open":1814,"high":2611,"low":446,"close":2210},"2023-09-15",{"symbol":5,"time":3761,"open":2528,"high":2611,"low":3762,"close":3763},"2023-09-14",98.24,99.07,{"symbol":5,"time":3765,"open":336,"high":3766,"low":1660,"close":2291},"2023-09-13",100.4,{"symbol":5,"time":3768,"open":3769,"high":1867,"low":3719,"close":3770},"2023-09-12",96.01,98.88,{"symbol":5,"time":3772,"open":3752,"high":2181,"low":3773,"close":3774},"2023-09-11",95.74,97.4,{"symbol":5,"time":3776,"open":3773,"high":3777,"low":3778,"close":3779},"2023-09-08",96.83,93.73,95.34,{"symbol":5,"time":3781,"open":425,"high":395,"low":3782,"close":419},"2023-09-07",92.79,{"symbol":5,"time":3784,"open":2611,"high":1631,"low":2528,"close":3785},"2023-09-06",101.59,{"symbol":5,"time":3787,"open":1655,"high":1603,"low":3788,"close":3789},"2023-09-05",97.16,101.06,{"symbol":5,"time":3791,"open":2611,"high":3792,"low":3694,"close":3793},"2023-09-01",103.6,103.29,{"symbol":5,"time":3795,"open":395,"high":659,"low":3796,"close":3797},"2023-08-31",97.73,98.97,{"symbol":5,"time":3799,"open":3800,"high":3801,"low":2565,"close":3802},"2023-08-30",94.59,98.43,98.14,{"symbol":5,"time":3804,"open":3805,"high":1671,"low":3806,"close":3807},"2023-08-29",90.28,89.5,93.22,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-08-28",81.5,81.63,79,80.76,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-08-25",77.98,80.28,77.53,79.91,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-08-24",79.28,81.15,78.2,78.27,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-08-23",78.16,79.77,77.54,77.92,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":227,"close":3836},"2023-08-22",79.32,79.89,77.49,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-08-21",76.58,78.25,75.44,78.06,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-08-18",77.15,77.46,75.77,76.98,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-08-17",81.9,82.19,79.58,79.66,{"symbol":5,"time":3856,"open":209,"high":3857,"low":3858,"close":3859},"2023-08-16",80.3,77.31,79.02,{"symbol":5,"time":3861,"open":3862,"high":3862,"low":3863,"close":3864},"2023-08-15",80.7,77.58,78.84,[3866,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3942,3947,3952,3957,3962,3967,3972,3977,3982,3987,3992,3997,4002,4007,4011,4016,4020,4025,4030,4034,4038,4043,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4097,4102,4107,4111,4116,4121,4125,4130,4135,4140,4145,4150,4155,4160,4164,4169,4174,4179,4183,4187,4192,4197,4201,4206,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4484,4489,4494,4499,4504,4509,4514,4519,4523,4528,4532,4537,4542,4547,4552,4557,4562,4566,4569,4574,4579,4583,4587,4590,4594,4598,4603,4606,4611,4616,4621,4626,4630,4635,4640,4644,4648,4652,4657,4662,4667,4671,4676,4680,4685,4690,4695,4700,4705,4709,4714,4719,4724,4729,4734,4739,4744,4749,4753,4757,4762,4765,4770,4775,4780,4785,4789,4791,4795,4800,4805,4809,4814,4818,4823,4828,4833,4836,4841,4846,4851,4856,4859,4864,4869,4874,4878,4883,4887,4892,4896,4901,4906,4911,4916,4921,4926,4931,4935,4939,4943,4948,4953,4958,4963,4968,4973,4978,4983,4988,4992,4997,5002,5007,5012,5016,5020,5025,5030,5035,5040,5045,5050,5055,5060,5065,5070,5075,5080,5085,5090,5095,5100,5105,5110,5115,5119,5124,5129,5134,5139,5143,5147],{"symbol":3867,"time":26,"open":3868,"high":3869,"low":3870,"close":3871},"SPY",774.87,779.37,774.11,777.88,{"symbol":3867,"time":32,"open":3873,"high":3874,"low":3875,"close":3876},774.71,774.9,771.28,772.49,{"symbol":3867,"time":38,"open":3878,"high":3879,"low":3880,"close":3881},774.53,774.61,769.2,770.56,{"symbol":3867,"time":44,"open":3883,"high":3884,"low":3885,"close":3886},772.6,775.05,771.62,773.03,{"symbol":3867,"time":50,"open":3888,"high":3889,"low":3890,"close":3891},771.02,773.92,769.61,773.26,{"symbol":3867,"time":56,"open":3893,"high":3894,"low":3895,"close":3896},770.21,771.82,767.46,768.56,{"symbol":3867,"time":61,"open":3898,"high":3899,"low":3900,"close":3901},775.85,776.85,769.51,769.79,{"symbol":3867,"time":67,"open":3903,"high":3904,"low":3905,"close":3906},760.63,773.41,760.52,771.33,{"symbol":3867,"time":73,"open":3908,"high":3909,"low":3910,"close":3911},749.44,758.58,748.8,757.67,{"symbol":3867,"time":77,"open":3913,"high":3914,"low":3915,"close":3916},744.68,748.9,737.68,747.03,{"symbol":3867,"time":83,"open":3918,"high":3919,"low":3920,"close":3921},736.05,742.45,734.59,741.69,{"symbol":3867,"time":89,"open":3923,"high":3924,"low":3925,"close":3926},739.97,742.68,729.1,729.46,{"symbol":3867,"time":95,"open":3928,"high":3929,"low":3930,"close":3931},739.19,742.79,735.98,740.86,{"symbol":3867,"time":101,"open":3933,"high":3934,"low":3935,"close":3936},744.91,745.53,735.87,739.09,{"symbol":3867,"time":106,"open":3938,"high":3939,"low":3940,"close":3941},738.51,743.72,737.29,738.93,{"symbol":3867,"time":112,"open":3943,"high":3944,"low":3945,"close":3946},739.37,742.56,735.21,738.18,{"symbol":3867,"time":117,"open":3948,"high":3949,"low":3950,"close":3951},746.62,750.02,746.37,747.41,{"symbol":3867,"time":123,"open":3953,"high":3954,"low":3955,"close":3956},746.29,749.04,744.18,748.28,{"symbol":3867,"time":129,"open":3958,"high":3959,"low":3960,"close":3961},747.06,748.73,741.51,742.09,{"symbol":3867,"time":135,"open":3963,"high":3964,"low":3965,"close":3966},742.08,747.29,740.8,743.29,{"symbol":3867,"time":141,"open":3968,"high":3969,"low":3970,"close":3971},752.76,754.57,747.88,750.72,{"symbol":3867,"time":146,"open":3973,"high":3974,"low":3975,"close":3976},754.24,755.58,750.2,754.81,{"symbol":3867,"time":152,"open":3978,"high":3979,"low":3980,"close":3981},750.91,753.34,748.66,751.83,{"symbol":3867,"time":158,"open":3983,"high":3984,"low":3985,"close":3986},752.47,753.91,748,749.17,{"symbol":3867,"time":163,"open":3988,"high":3989,"low":3990,"close":3991},752.05,755.42,748.1,754.95,{"symbol":3867,"time":168,"open":3993,"high":3994,"low":3995,"close":3996},747.35,751.97,745.59,751.71,{"symbol":3867,"time":174,"open":3998,"high":3999,"low":4000,"close":4001},743.16,746.15,739.51,745.4,{"symbol":3867,"time":179,"open":4003,"high":4004,"low":4005,"close":4006},750.22,750.96,745.21,747.71,{"symbol":3867,"time":184,"open":4008,"high":4009,"low":3951,"close":4010},748.74,752.41,751.28,{"symbol":3867,"time":189,"open":4012,"high":4013,"low":4014,"close":4015},747.4,751.31,740.03,744.78,{"symbol":3867,"time":195,"open":4017,"high":3908,"low":4018,"close":4019},745,742.38,745.76,{"symbol":3867,"time":201,"open":4021,"high":4022,"low":4023,"close":4024},741.29,748.02,740.89,746.77,{"symbol":3867,"time":207,"open":4026,"high":4027,"low":4028,"close":4029},736.53,741.56,732.09,741,{"symbol":3867,"time":213,"open":4031,"high":4026,"low":4032,"close":4033},728.95,716.58,728.99,{"symbol":3867,"time":219,"open":4035,"high":3943,"low":4036,"close":4037},738.91,729.6,734.3,{"symbol":3867,"time":225,"open":4039,"high":4040,"low":4041,"close":4042},735.17,739.95,730.84,733.24,{"symbol":3867,"time":231,"open":4044,"high":4045,"low":4046,"close":4047},733.81,739.63,732.3,733.58,{"symbol":3867,"time":237,"open":4049,"high":4050,"low":4051,"close":4052},747.7,750.18,743.13,744.39,{"symbol":3867,"time":243,"open":4054,"high":4055,"low":4056,"close":4057},747.76,748.23,743.86,746.74,{"symbol":3867,"time":249,"open":4059,"high":4060,"low":4061,"close":4062},751.29,752.15,739.22,740.96,{"symbol":3867,"time":255,"open":4064,"high":4065,"low":4066,"close":4067},754.55,755.44,749.88,750.33,{"symbol":3867,"time":261,"open":4069,"high":4070,"low":4071,"close":4072},751.85,756.68,751.76,754.83,{"symbol":3867,"time":267,"open":4074,"high":4075,"low":4076,"close":4077},740.71,744.44,735.03,741.75,{"symbol":3867,"time":272,"open":4079,"high":4080,"low":4081,"close":4082},728.76,740,724.41,737.76,{"symbol":3867,"time":278,"open":4084,"high":4085,"low":4086,"close":4087},733.39,738.38,725.33,725.43,{"symbol":3867,"time":284,"open":4089,"high":4090,"low":4091,"close":4092},743.63,746.9,722.59,737.05,{"symbol":3867,"time":289,"open":4094,"high":4095,"low":4096,"close":4061},743.36,745.34,738.19,{"symbol":3867,"time":294,"open":4098,"high":4099,"low":4100,"close":4101},752.31,752.82,735.53,737.55,{"symbol":3867,"time":300,"open":4103,"high":4104,"low":4105,"close":4106},752.1,758.31,751.47,757.09,{"symbol":3867,"time":305,"open":4108,"high":4109,"low":4110,"close":3973},758.15,758.8,753.57,{"symbol":3867,"time":310,"open":4112,"high":4113,"low":4114,"close":4115},757.03,760.4,756.75,759.57,{"symbol":3867,"time":316,"open":4117,"high":4118,"low":4119,"close":4120},755.36,760.28,754.69,758.54,{"symbol":3867,"time":322,"open":4122,"high":4123,"low":4119,"close":4124},755.9,758.08,756.48,{"symbol":3867,"time":325,"open":4126,"high":4127,"low":4128,"close":4129},750.25,755.15,749.23,754.6,{"symbol":3867,"time":329,"open":4131,"high":4132,"low":4133,"close":4134},750.88,751.38,748.22,750.46,{"symbol":3867,"time":334,"open":4136,"high":4137,"low":4138,"close":4139},750.01,752.13,748.37,750.59,{"symbol":3867,"time":340,"open":4141,"high":4142,"low":4143,"close":4144},746.24,748.94,744.48,745.64,{"symbol":3867,"time":346,"open":4146,"high":4147,"low":4148,"close":4149},738.64,744.87,737.03,742.72,{"symbol":3867,"time":352,"open":4151,"high":4152,"low":4153,"close":4154},735.71,741.87,733.89,741.25,{"symbol":3867,"time":358,"open":4156,"high":4157,"low":4158,"close":4159},734.78,737.65,731.53,733.73,{"symbol":3867,"time":364,"open":4161,"high":4162,"low":4084,"close":4163},739.83,741.42,738.65,{"symbol":3867,"time":369,"open":4165,"high":4166,"low":4167,"close":4168},741.79,743.46,737.96,739.17,{"symbol":3867,"time":374,"open":4170,"high":4171,"low":4172,"close":4173},743.65,749.53,743.56,748.17,{"symbol":3867,"time":380,"open":4175,"high":4176,"low":4177,"close":4178},738.47,743.91,735.47,742.31,{"symbol":3867,"time":386,"open":4180,"high":4181,"low":4182,"close":3946},736.89,738.84,731.83,{"symbol":3867,"time":392,"open":4184,"high":4185,"low":4184,"close":4186},736.45,740.79,739.3,{"symbol":3867,"time":398,"open":4188,"high":4189,"low":4190,"close":4191},734.93,738.08,734.57,737.62,{"symbol":3867,"time":404,"open":4193,"high":4194,"low":4195,"close":4196},735.05,736.13,729.75,731.58,{"symbol":3867,"time":410,"open":4198,"high":3920,"low":4199,"close":4200},728.16,727.82,733.83,{"symbol":3867,"time":416,"open":4202,"high":4203,"low":4204,"close":4205},721.77,725.04,721.49,723.77,{"symbol":3867,"time":422,"open":4207,"high":4208,"low":4209,"close":4210},720.07,722.12,714.99,718.01,{"symbol":3867,"time":427,"open":4212,"high":4213,"low":4214,"close":4215},721.25,724.87,720.47,720.65,{"symbol":3867,"time":432,"open":4217,"high":4218,"low":4219,"close":4220},714.63,719.79,710.45,718.66,{"symbol":3867,"time":437,"open":4222,"high":4223,"low":4224,"close":4225},711,712.2,708.37,711.58,{"symbol":3867,"time":443,"open":4227,"high":4228,"low":4229,"close":4230},711.82,712.88,709.25,711.69,{"symbol":3867,"time":449,"open":4232,"high":4233,"low":4234,"close":4235},713.17,715.63,712.3,715.17,{"symbol":3867,"time":454,"open":4237,"high":4238,"low":4239,"close":4240},710.75,714.47,709.01,713.94,{"symbol":3867,"time":460,"open":4242,"high":4243,"low":4244,"close":4245},709.5,712.36,702.28,708.45,{"symbol":3867,"time":466,"open":4247,"high":4248,"low":4249,"close":4250},709.15,711.45,708.22,711.21,{"symbol":3867,"time":471,"open":4252,"high":4253,"low":4254,"close":4255},710.28,711.28,702.64,704.08,{"symbol":3867,"time":476,"open":4257,"high":4258,"low":4259,"close":4260},708.78,709.91,706.14,708.72,{"symbol":3867,"time":482,"open":4259,"high":4262,"low":4263,"close":4264},712.39,705.76,710.14,{"symbol":3867,"time":488,"open":4266,"high":4267,"low":4268,"close":4269},701.06,702.78,698.53,701.66,{"symbol":3867,"time":494,"open":4271,"high":4272,"low":4273,"close":4274},695.26,700.28,694.2,699.94,{"symbol":3867,"time":500,"open":4276,"high":4277,"low":4278,"close":4279},687.69,694.58,687.66,694.46,{"symbol":3867,"time":506,"open":4281,"high":4282,"low":4283,"close":4284},677.41,686.3,676.58,686.1,{"symbol":3867,"time":511,"open":4286,"high":4287,"low":4288,"close":4289},681.32,682.03,678.45,679.46,{"symbol":3867,"time":517,"open":4291,"high":4292,"low":4293,"close":4294},674.84,681.16,673.77,679.91,{"symbol":3867,"time":523,"open":4296,"high":4297,"low":4298,"close":4299},676.39,677.08,671.46,676.01,{"symbol":3867,"time":528,"open":4301,"high":4302,"low":4303,"close":4304},656.65,659.61,651.06,659.22,{"symbol":3867,"time":533,"open":4306,"high":4307,"low":4308,"close":4309},655.86,659.72,655.52,658.93,{"symbol":3867,"time":539,"open":4311,"high":4312,"low":4313,"close":4314},646.42,658.2,645.11,655.83,{"symbol":3867,"time":545,"open":4316,"high":4317,"low":4318,"close":4319},653.9,658.52,653,655.24,{"symbol":3867,"time":550,"open":4321,"high":4322,"low":4323,"close":4324},638.94,651.54,637.98,650.34,{"symbol":3867,"time":556,"open":4326,"high":4327,"low":4328,"close":4329},640.11,640.37,629.28,631.97,{"symbol":3867,"time":561,"open":4331,"high":4332,"low":4333,"close":4334},642.5,642.66,633.11,634.09,{"symbol":3867,"time":564,"open":4336,"high":4337,"low":4338,"close":4339},652.06,654.85,644.82,645.09,{"symbol":3867,"time":569,"open":4341,"high":4342,"low":4343,"close":4344},658.67,660.89,654.24,656.82,{"symbol":3867,"time":575,"open":4346,"high":4347,"low":4348,"close":4349},651.32,657.03,649.88,653.18,{"symbol":3867,"time":580,"open":4351,"high":4352,"low":4353,"close":4354},658.07,662.62,653.94,655.38,{"symbol":3867,"time":585,"open":4356,"high":4357,"low":4358,"close":4359},656.51,656.69,644.72,648.57,{"symbol":3867,"time":589,"open":4361,"high":4362,"low":4363,"close":4364},656.97,662.98,655.17,659.8,{"symbol":3867,"time":594,"open":4366,"high":4367,"low":4368,"close":4369},668.36,669.72,661.19,661.43,{"symbol":3867,"time":600,"open":4371,"high":4372,"low":4373,"close":4374},672.39,674.44,669.7,670.79,{"symbol":3867,"time":606,"open":4376,"high":4377,"low":4378,"close":4379},668.38,672.07,667.12,669.03,{"symbol":3867,"time":612,"open":4381,"high":4382,"low":4383,"close":4384},669.27,672.34,661.36,662.29,{"symbol":3867,"time":618,"open":4386,"high":4387,"low":4388,"close":4389},671.16,671.65,665.87,666.06,{"symbol":3867,"time":623,"open":4391,"high":4392,"low":4393,"close":4394},677.58,680.08,673.34,676.33,{"symbol":3867,"time":629,"open":4396,"high":4397,"low":4398,"close":4399},677.72,683.36,674.76,677.18,{"symbol":3867,"time":635,"open":4401,"high":4402,"low":4403,"close":4404},666.39,679.92,662.39,678.27,{"symbol":3867,"time":641,"open":4406,"high":4407,"low":4408,"close":4409},673.41,676.11,669.76,672.38,{"symbol":3867,"time":645,"open":4411,"high":4412,"low":4413,"close":4414},682.08,685.53,675.61,681.31,{"symbol":3867,"time":651,"open":4416,"high":4417,"low":4418,"close":4419},681.63,687.09,679.62,685.13,{"symbol":3867,"time":655,"open":4421,"high":4422,"low":4423,"close":4424},675.06,682.61,669.66,680.33,{"symbol":3867,"time":661,"open":4426,"high":4427,"low":4428,"close":4429},678.7,688.62,678.02,686.38,{"symbol":3867,"time":667,"open":4431,"high":4432,"low":4433,"close":4434},683.09,686.86,681.64,685.99,{"symbol":3867,"time":673,"open":4436,"high":4437,"low":4438,"close":4439},693.28,693.3,684.35,689.3,{"symbol":3867,"time":679,"open":4441,"high":4442,"low":4443,"close":4444},690.18,693.68,690.1,693.15,{"symbol":3867,"time":685,"open":4446,"high":4447,"low":4448,"close":4449},681.9,688.35,680,687.35,{"symbol":3867,"time":691,"open":4451,"high":4452,"low":4453,"close":4454},687.83,690,680.37,682.39,{"symbol":3867,"time":697,"open":4456,"high":4457,"low":4458,"close":4459},682.32,690.06,681.73,689.43,{"symbol":3867,"time":703,"open":4461,"high":4462,"low":4463,"close":4464},683.84,686.18,681.55,684.48,{"symbol":3867,"time":709,"open":4466,"high":4467,"low":4468,"close":4469},684.02,689.15,682.83,686.29,{"symbol":3867,"time":713,"open":4471,"high":4472,"low":4473,"close":4474},680.14,684.94,675.78,682.85,{"symbol":3867,"time":719,"open":4476,"high":4477,"low":4478,"close":4479},681.69,686.28,677.52,681.75,{"symbol":3867,"time":725,"open":4481,"high":4482,"low":4453,"close":4483},694.24,695.35,681.27,{"symbol":3867,"time":730,"open":4485,"high":4486,"low":4487,"close":4488},696.39,697.14,689.18,691.96,{"symbol":3867,"time":734,"open":4490,"high":4491,"low":4492,"close":4493},694.95,696.54,691.66,692.12,{"symbol":3867,"time":739,"open":4495,"high":4496,"low":4497,"close":4498},689.42,695.87,688.34,693.95,{"symbol":3867,"time":744,"open":4500,"high":4501,"low":4502,"close":4503},681.46,692.31,680.85,690.62,{"symbol":3867,"time":749,"open":4505,"high":4506,"low":4507,"close":4508},680.94,683.69,675.79,677.62,{"symbol":3867,"time":752,"open":4510,"high":4511,"low":4512,"close":4513},690.35,691.45,681.76,686.19,{"symbol":3867,"time":756,"open":4515,"high":4516,"low":4517,"close":4518},696.21,696.96,684.03,689.53,{"symbol":3867,"time":760,"open":4520,"high":4521,"low":4495,"close":4522},689.58,696.93,695.41,{"symbol":3867,"time":766,"open":4524,"high":4525,"low":4526,"close":4527},691.79,694.21,687.12,691.97,{"symbol":3867,"time":771,"open":4485,"high":4529,"low":4530,"close":4531},697.06,684.83,694.04,{"symbol":3867,"time":776,"open":4533,"high":4534,"low":4535,"close":4536},697.05,697.84,693.94,695.42,{"symbol":3867,"time":782,"open":4538,"high":4539,"low":4540,"close":4541},694.18,696.53,693.57,695.49,{"symbol":3867,"time":787,"open":4543,"high":4544,"low":4545,"close":4546},690.49,694.13,689.92,692.73,{"symbol":3867,"time":793,"open":4548,"high":4549,"low":4550,"close":4551},688.15,690.96,687.16,689.23,{"symbol":3867,"time":797,"open":4553,"high":4554,"low":4555,"close":4556},689.85,691.13,686.92,688.98,{"symbol":3867,"time":803,"open":4558,"high":4559,"low":4560,"close":4561},679.65,688.74,678.13,685.4,{"symbol":3867,"time":808,"open":4563,"high":4564,"low":4565,"close":4391},681.49,684.77,676.57,{"symbol":3867,"time":814,"open":4567,"high":4568,"low":4443,"close":4492},693.66,694.25,{"symbol":3867,"time":820,"open":4570,"high":4571,"low":4572,"close":4573},694.57,695.45,691.25,692.24,{"symbol":3867,"time":825,"open":4575,"high":4576,"low":4577,"close":4578},691,691.72,686.04,690.36,{"symbol":3867,"time":831,"open":4541,"high":4580,"low":4581,"close":4582},696.09,691.35,693.77,{"symbol":3867,"time":837,"open":4584,"high":4580,"low":4585,"close":4586},690.68,690.63,695.16,{"symbol":3867,"time":843,"open":4585,"high":4588,"low":4487,"close":4589},695.31,694.07,{"symbol":3867,"time":848,"open":4591,"high":4503,"low":4592,"close":4593},688.82,687.49,689.51,{"symbol":3867,"time":854,"open":4595,"high":4596,"low":4597,"close":4520},692.19,693.96,689.32,{"symbol":3867,"time":860,"open":4599,"high":4600,"low":4601,"close":4602},687.93,692.32,687.78,691.81,{"symbol":3867,"time":866,"open":4604,"high":4459,"low":4429,"close":4605},686.54,687.72,{"symbol":3867,"time":871,"open":4607,"high":4608,"low":4609,"close":4610},685.71,686.87,679.82,683.17,{"symbol":3867,"time":877,"open":4612,"high":4613,"low":4614,"close":4615},687.14,687.36,681.71,681.92,{"symbol":3867,"time":883,"open":4617,"high":4618,"low":4619,"close":4620},687.45,688.56,686.58,687.01,{"symbol":3867,"time":889,"open":4622,"high":4623,"low":4624,"close":4625},687.54,689.2,686.07,687.85,{"symbol":3867,"time":895,"open":4627,"high":4492,"low":4628,"close":4629},690.64,689.27,690.31,{"symbol":3867,"time":901,"open":4631,"high":4632,"low":4633,"close":4634},687.95,690.83,687.8,690.38,{"symbol":3867,"time":907,"open":4636,"high":4637,"low":4638,"close":4639},683.92,688.2,683.87,687.96,{"symbol":3867,"time":913,"open":4641,"high":4642,"low":4643,"close":4530},683.94,685.36,680.59,{"symbol":3867,"time":919,"open":4645,"high":4646,"low":4647,"close":4643},676.59,681.09,676.47,{"symbol":3867,"time":925,"open":4649,"high":4650,"low":4651,"close":4647},677.6,680.74,674.9,{"symbol":3867,"time":931,"open":4653,"high":4654,"low":4655,"close":4656},679.89,680.44,671.2,671.4,{"symbol":3867,"time":937,"open":4658,"high":4659,"low":4660,"close":4661},679.23,681.08,674.98,678.87,{"symbol":3867,"time":943,"open":4663,"high":4664,"low":4665,"close":4666},685.74,685.76,679.25,680.73,{"symbol":3867,"time":949,"open":4668,"high":4669,"low":4670,"close":4512},688.17,688.88,679.17,{"symbol":3867,"time":955,"open":4672,"high":4673,"low":4674,"close":4675},685.14,689.25,682.17,689.17,{"symbol":3867,"time":960,"open":4677,"high":4678,"low":4414,"close":4679},682.56,688.97,687.57,{"symbol":3867,"time":966,"open":4681,"high":4682,"low":4683,"close":4684},683.15,685.39,682.59,683.04,{"symbol":3867,"time":972,"open":4686,"high":4687,"low":4688,"close":4689},686.59,686.64,681.57,683.63,{"symbol":3867,"time":978,"open":4691,"high":4692,"low":4693,"close":4694},685.47,688.39,684.58,685.69,{"symbol":3867,"time":982,"open":4696,"high":4697,"low":4698,"close":4699},685.3,685.37,681.34,684.39,{"symbol":3867,"time":988,"open":4701,"high":4702,"low":4703,"close":4704},680.57,684.91,679.69,683.89,{"symbol":3867,"time":993,"open":4615,"high":4706,"low":4707,"close":4708},683.82,679.33,681.53,{"symbol":3867,"time":999,"open":4710,"high":4711,"low":4712,"close":4713},678.81,682.99,678.74,680.27,{"symbol":3867,"time":1005,"open":4715,"high":4716,"low":4717,"close":4718},680.86,683.67,680.5,683.39,{"symbol":3867,"time":1011,"open":4720,"high":4721,"low":4722,"close":4723},677.63,681.7,676.72,679.68,{"symbol":3867,"time":1015,"open":4725,"high":4726,"low":4727,"close":4728},668.63,676.21,664.48,675.02,{"symbol":3867,"time":1021,"open":4730,"high":4731,"low":4732,"close":4733},662.69,670.06,661.59,668.73,{"symbol":3867,"time":1026,"open":4735,"high":4736,"low":4737,"close":4738},655.05,664.55,650.85,659.03,{"symbol":3867,"time":1031,"open":4740,"high":4741,"low":4742,"close":4743},672.91,675.56,651.89,652.53,{"symbol":3867,"time":1037,"open":4745,"high":4746,"low":4747,"close":4748},660.78,667.34,658.75,662.63,{"symbol":3867,"time":1043,"open":4750,"high":4751,"low":4306,"close":4752},662.1,665.12,660.08,{"symbol":3867,"time":1049,"open":4373,"high":4754,"low":4755,"close":4756},673.71,662.17,665.67,{"symbol":3867,"time":1055,"open":4758,"high":4759,"low":4760,"close":4761},665.38,675.66,663.27,671.93,{"symbol":3867,"time":1061,"open":4717,"high":4715,"low":4763,"close":4764},670.52,672.04,{"symbol":3867,"time":1067,"open":4766,"high":4767,"low":4768,"close":4769},684.79,684.96,680.95,683.38,{"symbol":3867,"time":1073,"open":4771,"high":4772,"low":4773,"close":4774},679.95,683.57,678.73,683,{"symbol":3867,"time":1078,"open":4776,"high":4777,"low":4778,"close":4779},677.24,682.18,675.03,681.44,{"symbol":3867,"time":1084,"open":4781,"high":4782,"low":4783,"close":4784},667.91,671.08,661.21,670.97,{"symbol":3867,"time":1090,"open":4647,"high":4786,"low":4787,"close":4788},677.38,668.72,670.31,{"symbol":3867,"time":1096,"open":4660,"high":4715,"low":4790,"close":4391},674.17,{"symbol":3867,"time":1101,"open":4407,"high":4792,"low":4793,"close":4794},679.96,674.58,675.24,{"symbol":3867,"time":1107,"open":4796,"high":4797,"low":4798,"close":4799},685.67,685.8,679.94,683.34,{"symbol":3867,"time":1113,"open":4801,"high":4802,"low":4803,"close":4804},685.04,685.08,679.24,682.06,{"symbol":3867,"time":1119,"open":4806,"high":4807,"low":4808,"close":4808},683.9,685.94,679.83,{"symbol":3867,"time":1125,"open":4810,"high":4811,"low":4812,"close":4813},688.72,689.7,682.87,687.39,{"symbol":3867,"time":1131,"open":4815,"high":4816,"low":4530,"close":4817},687.05,688.91,687.06,{"symbol":3867,"time":1137,"open":4819,"high":4820,"low":4821,"close":4822},682.73,685.54,682.12,685.24,{"symbol":3867,"time":1143,"open":4824,"high":4825,"low":4826,"close":4827},676.46,678.47,675.65,677.25,{"symbol":3867,"time":1148,"open":4829,"high":4830,"low":4831,"close":4832},668.12,672.71,667.8,671.76,{"symbol":3867,"time":1153,"open":4834,"high":4834,"low":4835,"close":4831},672,663.3,{"symbol":3867,"time":1159,"open":4837,"high":4838,"low":4839,"close":4840},671.44,672.99,669.98,671.29,{"symbol":3867,"time":1165,"open":4842,"high":4843,"low":4844,"close":4845},667.32,672.21,667.27,671.3,{"symbol":3867,"time":1171,"open":4847,"high":4848,"low":4849,"close":4850},659.5,665.76,658.14,664.39,{"symbol":3867,"time":1177,"open":4852,"high":4853,"low":4854,"close":4855},666.82,668.71,657.11,660.64,{"symbol":3867,"time":1183,"open":4852,"high":4857,"low":4309,"close":4858},670.23,665.17,{"symbol":3867,"time":1189,"open":4860,"high":4861,"low":4862,"close":4863},657.17,665.83,653.17,662.23,{"symbol":3867,"time":1195,"open":4865,"high":4866,"low":4867,"close":4868},660.65,665.13,659.77,663.04,{"symbol":3867,"time":1201,"open":4870,"high":4871,"low":4872,"close":4873},672.13,673.95,652.84,653.02,{"symbol":3867,"time":1207,"open":4875,"high":4876,"low":4877,"close":4386},673.53,673.94,669.21,{"symbol":3867,"time":1212,"open":4879,"high":4880,"low":4881,"close":4882},670.25,673.21,669.42,673.11,{"symbol":3867,"time":1217,"open":4884,"high":4838,"low":4885,"close":4886},672.54,667.67,669.12,{"symbol":3867,"time":1223,"open":4888,"high":4889,"low":4890,"close":4891},671.62,672.51,669.46,671.61,{"symbol":3867,"time":1228,"open":4893,"high":4894,"low":4895,"close":4877},669.99,672.68,668.16,{"symbol":3867,"time":1234,"open":4897,"high":4898,"low":4899,"close":4900},670.45,670.57,666.78,669.22,{"symbol":3867,"time":1240,"open":4902,"high":4903,"low":4904,"close":4905},663.17,669.37,663.06,668.45,{"symbol":3867,"time":1246,"open":4907,"high":4908,"low":4909,"close":4910},662.93,666.65,661.61,666.18,{"symbol":3867,"time":1252,"open":4912,"high":4913,"low":4914,"close":4915},664.36,665.28,661.86,663.68,{"symbol":3867,"time":1258,"open":4917,"high":4918,"low":4919,"close":4920},659.51,662.37,657.88,661.82,{"symbol":3867,"time":1264,"open":4922,"high":4923,"low":4924,"close":4925},657.94,659.41,654.41,658.05,{"symbol":3867,"time":1270,"open":4927,"high":4928,"low":4929,"close":4930},664.51,664.61,659.67,661.1,{"symbol":3867,"time":1274,"open":4932,"high":4746,"low":4933,"close":4934},666.72,661.98,663.21,{"symbol":3867,"time":1278,"open":4936,"high":4937,"low":4755,"close":4938},662.2,667.29,666.84,{"symbol":3867,"time":1283,"open":4940,"high":4736,"low":4941,"close":4942},662.33,660.37,663.7,{"symbol":3867,"time":1288,"open":4944,"high":4945,"low":4946,"close":4947},661.89,664.89,660.27,662.26,{"symbol":3867,"time":1293,"open":4949,"high":4950,"low":4951,"close":4952},660.01,661.72,654.3,659.18,{"symbol":3867,"time":1299,"open":4954,"high":4955,"low":4956,"close":4957},661.47,661.78,659.21,660,{"symbol":3867,"time":1305,"open":4959,"high":4960,"low":4961,"close":4962},659.64,661.04,659.34,660.91,{"symbol":3867,"time":1311,"open":4964,"high":4965,"low":4966,"close":4967},657.6,659.11,656.9,657.41,{"symbol":3867,"time":1316,"open":4969,"high":4970,"low":4971,"close":4972},654.18,658.33,653.59,657.63,{"symbol":3867,"time":1321,"open":4974,"high":4975,"low":4976,"close":4977},653.62,654.55,650.63,652.21,{"symbol":3867,"time":1326,"open":4979,"high":4980,"low":4981,"close":4982},648.97,650.86,647.22,650.33,{"symbol":3867,"time":1330,"open":4984,"high":4985,"low":4986,"close":4987},648.62,649.84,647.23,648.83,{"symbol":3867,"time":1336,"open":4989,"high":4977,"low":4990,"close":4991},651.48,643.33,647.24,{"symbol":3867,"time":1341,"open":4993,"high":4994,"low":4995,"close":4996},644.42,649.15,643.51,649.12,{"symbol":3867,"time":1347,"open":4998,"high":4999,"low":5000,"close":5001},642.67,644.21,640.46,643.74,{"symbol":3867,"time":1353,"open":5003,"high":5004,"low":5005,"close":5006},637.5,640.49,634.92,640.27,{"symbol":3867,"time":1359,"open":5008,"high":5009,"low":5010,"close":5011},647.47,647.84,643.14,645.05,{"symbol":3867,"time":1365,"open":4991,"high":5013,"low":5014,"close":5015},649.48,645.34,648.92,{"symbol":3867,"time":1370,"open":5017,"high":5018,"low":4993,"close":5019},644.57,647.37,646.63,{"symbol":3867,"time":1374,"open":5021,"high":5022,"low":5023,"close":5024},642.2,645.51,641.57,645.16,{"symbol":3867,"time":1379,"open":5026,"high":5027,"low":5028,"close":5029},644.04,645.29,642.35,642.47,{"symbol":3867,"time":1385,"open":5031,"high":5032,"low":5033,"close":5034},637.76,646.5,637.25,645.31,{"symbol":3867,"time":1388,"open":5036,"high":5037,"low":5038,"close":5039},636.28,637.97,633.81,635.55,{"symbol":3867,"time":1394,"open":5041,"high":5042,"low":5043,"close":5044},639.4,639.66,632.95,638.11,{"symbol":3867,"time":1400,"open":5046,"high":5047,"low":5048,"close":5049},643.12,644.11,638.48,639.81,{"symbol":3867,"time":1405,"open":5051,"high":5052,"low":5053,"close":5054},642.86,644,642.18,643.3,{"symbol":3867,"time":1410,"open":5056,"high":5057,"low":5058,"close":5059},645.99,646.09,642.52,643.44,{"symbol":3867,"time":1416,"open":5061,"high":5062,"low":5063,"close":5064},642.79,645.62,642.34,644.95,{"symbol":3867,"time":1422,"open":5066,"high":5067,"low":5068,"close":5069},644.91,646.19,642.68,644.89,{"symbol":3867,"time":1427,"open":5071,"high":5072,"low":5073,"close":5074},638.29,642.85,636.79,642.69,{"symbol":3867,"time":1432,"open":5076,"high":5077,"low":5078,"close":5079},637.46,638.95,634.66,635.92,{"symbol":3867,"time":1438,"open":5081,"high":5082,"low":5083,"close":5084},634.06,637.65,633.74,637.18,{"symbol":3867,"time":1443,"open":5086,"high":5087,"low":5088,"close":5089},636.24,636.98,629.11,632.25,{"symbol":3867,"time":1448,"open":5091,"high":5092,"low":5093,"close":5094},629.05,633.44,628.13,632.78,{"symbol":3867,"time":1454,"open":5096,"high":5097,"low":5098,"close":5099},631.79,632.61,627.04,627.97,{"symbol":3867,"time":1459,"open":5101,"high":5102,"low":5103,"close":5104},625.67,631.22,625.58,631.17,{"symbol":3867,"time":1464,"open":5106,"high":5107,"low":5108,"close":5109},626.3,626.34,619.29,621.72,{"symbol":3867,"time":1469,"open":5111,"high":5112,"low":5113,"close":5114},639.46,639.85,630.77,632.08,{"symbol":3867,"time":1473,"open":5079,"high":5116,"low":5117,"close":5118},637.68,631.54,634.46,{"symbol":3867,"time":1479,"open":5120,"high":5121,"low":5122,"close":5123},638.35,638.67,634.34,635.26,{"symbol":3867,"time":1485,"open":5125,"high":5126,"low":5127,"close":5128},637.48,638.04,635.54,636.94,{"symbol":3867,"time":1489,"open":5130,"high":5131,"low":5132,"close":5133},635.09,637.58,634.84,637.1,{"symbol":3867,"time":1495,"open":5135,"high":5136,"low":5137,"close":5138},634.6,636.15,633.99,634.42,{"symbol":3867,"time":1501,"open":5140,"high":5141,"low":5142,"close":5141},631.55,634.21,629.73,{"symbol":3867,"time":1505,"open":5144,"high":5142,"low":5145,"close":5146},629.1,626.19,628.86,{"symbol":3867,"time":1509,"open":5148,"high":5117,"low":5149,"close":5148},628.77,628.34,[5151,5156,5160,5162,5165,5168,5170,5172,5174,5176,5178,5180,5182,5184,5186,5187,5189,5191,5193,5195,5197,5198,5200,5202,5204,5206,5208,5210,5212,5214,5216,5218,5220,5222,5223,5225,5227,5229,5231,5233,5235,5237,5239,5241,5243,5245,5247,5248,5250,5252,5253,5255,5257,5258,5260,5261,5263,5265,5267,5269],{"time":26,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5155},"False","BEARISH","MACD","2026-08-13 00:00:00",{"time":89,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5158,"datetime":5159},"BULLISH","BollingerBands","2026-07-29 00:00:00",{"time":89,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5161,"datetime":5159},"MA",{"time":135,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5163,"datetime":5164},"RSI","2026-07-17 00:00:00",{"time":174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5166,"datetime":5167},"ADX","2026-07-08 00:00:00",{"time":174,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5169,"datetime":5167},"CCI",{"time":179,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5171},"2026-07-07 00:00:00",{"time":189,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5166,"datetime":5173},"2026-07-02 00:00:00",{"time":201,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5175},"2026-06-30 00:00:00",{"time":340,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5177},"2026-05-22 00:00:00",{"time":346,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5179},"2026-05-21 00:00:00",{"time":386,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5181},"2026-05-12 00:00:00",{"time":410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5183},"2026-05-06 00:00:00",{"time":460,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5169,"datetime":5185},"2026-04-23 00:00:00",{"time":460,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5185},{"time":488,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5169,"datetime":5188},"2026-04-16 00:00:00",{"time":550,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5190},"2026-03-31 00:00:00",{"time":556,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5192},"2026-03-30 00:00:00",{"time":564,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5194},"2026-03-26 00:00:00",{"time":589,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5158,"datetime":5196},"2026-03-19 00:00:00",{"time":589,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5196},{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5199},"2026-03-09 00:00:00",{"time":645,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5201},"2026-03-05 00:00:00",{"time":655,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5169,"datetime":5203},"2026-03-03 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5169,"datetime":5205},"2026-02-23 00:00:00",{"time":703,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5207},"2026-02-19 00:00:00",{"time":709,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5166,"datetime":5209},"2026-02-18 00:00:00",{"time":734,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5211},"2026-02-10 00:00:00",{"time":739,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5166,"datetime":5213},"2026-02-09 00:00:00",{"time":744,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5215},"2026-02-06 00:00:00",{"time":752,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5163,"datetime":5217},"2026-02-04 00:00:00",{"time":820,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5219},"2026-01-15 00:00:00",{"time":825,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5169,"datetime":5221},"2026-01-14 00:00:00",{"time":825,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5221},{"time":831,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5163,"datetime":5224},"2026-01-13 00:00:00",{"time":854,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5166,"datetime":5226},"2026-01-07 00:00:00",{"time":860,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5158,"datetime":5228},"2026-01-06 00:00:00",{"time":866,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5169,"datetime":5230},"2026-01-05 00:00:00",{"time":913,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5232},"2025-12-22 00:00:00",{"time":943,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5234},"2025-12-15 00:00:00",{"time":949,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5166,"datetime":5236},"2025-12-12 00:00:00",{"time":955,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5238},"2025-12-11 00:00:00",{"time":966,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5163,"datetime":5240},"2025-12-09 00:00:00",{"time":972,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5242},"2025-12-08 00:00:00",{"time":1021,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5161,"datetime":5244},"2025-11-24 00:00:00",{"time":1055,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5246},"2025-11-14 00:00:00",{"time":1055,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5169,"datetime":5246},{"time":1067,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5249},"2025-11-12 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5166,"datetime":5251},"2025-10-27 00:00:00",{"time":1137,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5169,"datetime":5251},{"time":1143,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5254},"2025-10-24 00:00:00",{"time":1201,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5158,"datetime":5256},"2025-10-10 00:00:00",{"time":1201,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5169,"datetime":5256},{"time":1217,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5166,"datetime":5259},"2025-10-07 00:00:00",{"time":1217,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5259},{"time":1234,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5262},"2025-10-02 00:00:00",{"time":1274,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5264},"2025-09-23 00:00:00",{"time":1299,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5266},"2025-09-16 00:00:00",{"time":1359,"symbol":5,"current_signal":5152,"signal_change":23,"signal_type":5153,"trading_system":5154,"datetime":5268},"2025-08-29 00:00:00",{"time":1410,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5157,"trading_system":5154,"datetime":5270},"2025-08-15 00:00:00",[],[],null,1786693038670]