[{"data":1,"prerenderedAt":5309},["ShallowReactive",2],{"company-overview-RY":3},{"company_profile":4,"ohlc":24,"spy":3919,"trading_signals":5200,"company_actions":5306,"filings_8k":5307,"report_history":5308,"insider_summary":5308,"filings_summary":5308,"financials_summary":5308,"institutional_summary":5308},{"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},"RY","Royal Bank of Canada","NYSE","XNYS","Financial Services","Banks - Diversified",94624,"https://www.rbc.com","The Royal Bank of Canada is a prominent global financial institution, recognized for its diverse range of banking and financial services. As one of Canada's largest banks, it provides a comprehensive suite of services, including personal and commercial banking, wealth management, insurance, investor services, and capital markets products. The bank plays a vital role in the economic infrastructure of Canada, but its influence extends globally through operations in over 30 countries. Serving a wide array of clients, from individuals and small businesses to institutional clients and governments, the Royal Bank of Canada significantly impacts sectors beyond finance, such as real estate and international trade. Established in 1864 and headquartered in Toronto, it has consistently emphasized innovation and sustainability. Its substantial market presence makes it integral to both the Canadian financial system and the broader global banking landscape, reflecting its commitment to fostering economic growth and stability.","Common Stock","Mr. David I. McKay","Royal Bank Plaza","Toronto","M5J 2J5","ON","Canada","(888) 212-5533","2025-03-08 00:00:00","True",[25,31,37,42,48,53,58,64,70,76,82,88,94,99,105,111,117,123,128,134,139,144,150,155,160,166,172,178,184,189,195,201,207,213,219,225,230,236,242,248,254,260,266,271,277,283,288,294,300,306,312,318,324,330,335,341,347,353,359,365,370,376,382,388,392,397,403,407,413,419,424,430,436,442,447,453,458,463,469,475,481,487,492,498,504,510,516,522,528,533,539,545,550,555,560,566,570,576,582,588,592,598,603,609,614,618,623,629,634,640,646,652,658,663,668,674,678,684,690,694,700,706,712,718,723,728,734,740,746,751,756,760,763,768,774,780,785,790,795,801,807,811,816,822,827,831,835,841,846,850,856,862,867,871,876,882,887,892,897,903,909,914,919,925,931,937,943,948,954,960,966,972,978,984,990,995,1000,1005,1010,1016,1021,1027,1033,1037,1043,1049,1055,1060,1066,1072,1077,1082,1086,1090,1096,1100,1105,1111,1116,1120,1126,1132,1137,1143,1148,1154,1157,1162,1165,1170,1173,1178,1182,1186,1192,1197,1203,1207,1211,1217,1222,1228,1234,1240,1244,1250,1255,1259,1265,1270,1276,1279,1284,1289,1295,1300,1306,1312,1317,1323,1328,1332,1336,1342,1348,1353,1359,1365,1371,1377,1382,1388,1394,1400,1406,1412,1418,1423,1429,1433,1439,1443,1448,1453,1457,1462,1468,1474,1479,1482,1488,1491,1497,1501,1505,1511,1517,1523,1528,1534,1540,1545,1550,1555,1561,1566,1571,1577,1582,1587,1593,1598,1602,1608,1614,1620,1625,1629,1634,1640,1646,1651,1657,1661,1665,1671,1677,1683,1688,1694,1700,1706,1712,1717,1722,1728,1733,1739,1745,1751,1757,1762,1768,1774,1778,1783,1789,1795,1800,1806,1812,1818,1823,1828,1833,1839,1845,1851,1857,1861,1866,1869,1874,1880,1886,1892,1897,1903,1909,1915,1921,1925,1931,1937,1942,1948,1954,1959,1963,1968,1974,1980,1986,1992,1997,2002,2007,2012,2017,2022,2028,2033,2039,2042,2046,2051,2057,2063,2069,2075,2079,2085,2089,2094,2100,2105,2108,2112,2118,2121,2124,2129,2135,2140,2145,2151,2156,2159,2163,2167,2172,2175,2180,2185,2189,2195,2201,2205,2210,2216,2222,2227,2231,2235,2240,2246,2252,2257,2261,2266,2271,2277,2281,2286,2290,2295,2299,2305,2309,2314,2320,2324,2330,2335,2340,2343,2347,2351,2356,2361,2366,2370,2376,2381,2385,2389,2392,2396,2402,2407,2409,2413,2417,2421,2427,2431,2435,2440,2443,2448,2454,2457,2462,2467,2469,2474,2477,2481,2484,2487,2489,2494,2496,2500,2503,2506,2512,2516,2520,2523,2529,2533,2538,2543,2549,2555,2561,2566,2569,2574,2579,2585,2591,2596,2601,2606,2612,2618,2624,2630,2636,2642,2648,2654,2660,2666,2672,2677,2681,2686,2690,2696,2701,2705,2711,2715,2718,2722,2726,2731,2736,2742,2748,2754,2760,2765,2770,2776,2780,2786,2792,2798,2803,2809,2813,2819,2824,2828,2832,2837,2843,2849,2853,2858,2864,2870,2875,2880,2886,2891,2896,2901,2904,2909,2914,2919,2924,2930,2936,2942,2948,2954,2960,2966,2972,2978,2984,2989,2994,3000,3006,3012,3018,3023,3029,3035,3041,3047,3053,3058,3062,3068,3074,3080,3085,3091,3095,3099,3102,3108,3113,3118,3122,3127,3132,3137,3142,3147,3152,3156,3162,3168,3171,3175,3180,3183,3186,3191,3197,3201,3206,3211,3215,3218,3223,3228,3231,3235,3240,3245,3249,3255,3259,3263,3267,3272,3277,3281,3286,3290,3295,3298,3302,3306,3310,3313,3319,3323,3329,3332,3335,3340,3346,3351,3355,3360,3362,3368,3374,3378,3383,3387,3393,3397,3401,3404,3408,3413,3417,3423,3428,3434,3439,3445,3450,3454,3459,3464,3470,3476,3482,3487,3493,3499,3505,3511,3517,3523,3529,3535,3541,3547,3553,3559,3563,3569,3575,3580,3586,3592,3598,3602,3608,3613,3617,3622,3628,3634,3639,3643,3649,3655,3660,3666,3672,3678,3683,3689,3695,3701,3705,3709,3714,3720,3726,3732,3738,3743,3749,3754,3760,3766,3771,3776,3781,3786,3791,3796,3801,3806,3812,3817,3823,3829,3833,3836,3842,3847,3851,3856,3861,3866,3871,3876,3882,3888,3894,3898,3902,3908,3913],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",210.34,211.15,209.24,209.51,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",208.58,210.71,208.19,210.12,{"symbol":5,"time":38,"open":39,"high":39,"low":40,"close":41},"2026-07-29",211.92,205.9,206.45,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-07-28",209.09,212.68,207.61,212.38,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":30},"2026-07-27",208.26,209.8,207.51,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":44},"2026-07-24",208.95,210.15,208.06,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-07-23",209.77,209.81,207.14,208.46,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-07-22",211.23,212.53,210.13,211.45,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-07-21",210.89,211.56,209.4,210.88,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-07-20",215.75,215.9,210.29,210.37,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-07-17",214.79,217.52,213.53,215.43,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-07-16",218,218.57,215.37,216.07,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":97},"2026-07-15",214.39,217.87,214.35,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-07-14",211.59,214.48,211.55,214.04,{"symbol":5,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-07-13",211.4,212.36,209.12,210.69,{"symbol":5,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-07-10",209.38,211.39,208.68,211.09,{"symbol":5,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-07-09",206.69,209.01,206.42,208.56,{"symbol":5,"time":124,"open":125,"high":44,"low":126,"close":127},"2026-07-08",208.82,204.49,205.77,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-07-07",208.07,209.64,207.38,209.07,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":137},"2026-07-06",204.83,208.05,204.7,{"symbol":5,"time":140,"open":141,"high":141,"low":142,"close":143},"2026-07-02",209.35,203.53,204.79,{"symbol":5,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-07-01",206.5,209.37,205.71,208.31,{"symbol":5,"time":151,"open":152,"high":153,"low":138,"close":154},"2026-06-30",205.25,207.22,206.97,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":143},"2026-06-29",202.97,204.98,202.74,{"symbol":5,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-06-26",203.87,204.25,201.57,202.85,{"symbol":5,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-06-25",203.15,204.82,202.73,203.73,{"symbol":5,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-06-24",203.25,203.55,201.5,202.16,{"symbol":5,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-06-23",201.7,203.01,200.73,202.93,{"symbol":5,"time":185,"open":186,"high":187,"low":188,"close":159},"2026-06-22",200.8,203.29,200.75,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-06-18",201.4,202.6,200.45,201.56,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-06-17",200.95,202.9,200.05,200.7,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-06-16",200.15,201.24,199.11,201.13,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-06-15",200.85,201.65,197.47,199.07,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-06-12",199.78,201.74,198.99,199.54,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-06-11",198.43,199.77,196.11,199.27,{"symbol":5,"time":226,"open":227,"high":199,"low":228,"close":229},"2026-06-10",197.77,197.39,197.61,{"symbol":5,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-06-09",196.38,198.57,195.56,197.89,{"symbol":5,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-06-08",195.06,196.53,194.38,195.32,{"symbol":5,"time":243,"open":244,"high":245,"low":246,"close":247},"2026-06-05",194.55,195.53,193.83,194.04,{"symbol":5,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-06-04",192,195.4,191.93,194.97,{"symbol":5,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-06-03",190.1,192.03,190.07,191.08,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-06-02",188.07,191.36,188.05,191.13,{"symbol":5,"time":267,"open":268,"high":268,"low":269,"close":270},"2026-06-01",190.5,187.58,188.56,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-05-29",189.44,190.8,186.95,189.53,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-05-28",187.71,190.13,186.42,188.89,{"symbol":5,"time":284,"open":273,"high":285,"low":286,"close":287},"2026-05-27",190.97,188.46,189.13,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-05-26",190.54,191.51,188.52,189.97,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-05-22",190,190.36,189.14,189.71,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-05-21",186.19,189.62,185.71,189.18,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-05-20",184.16,187.63,184,187.22,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-05-19",184.29,185.34,183.28,183.53,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-05-18",183.86,185.16,183.75,184.79,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-15",182.77,183.46,181.52,183.4,{"symbol":5,"time":331,"open":332,"high":333,"low":332,"close":334},"2026-05-14",180.72,183.87,183.83,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-05-13",181.72,183.13,179.08,179.92,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-05-12",181.12,182.34,179.69,182.28,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-05-11",181.82,182.1,180.14,180.85,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-05-08",181.45,181.85,180.42,181.68,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-05-07",181.73,182.73,180.56,181.35,{"symbol":5,"time":366,"open":367,"high":368,"low":367,"close":369},"2026-05-06",179.97,182.15,181.63,{"symbol":5,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-05-05",178.29,179.71,178.13,178.48,{"symbol":5,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-05-04",178.43,178.91,177.46,177.93,{"symbol":5,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-05-01",180.13,180.9,179.19,179.54,{"symbol":5,"time":389,"open":390,"high":391,"low":390,"close":367},"2026-04-30",175.57,180.22,{"symbol":5,"time":393,"open":394,"high":394,"low":395,"close":396},"2026-04-29",177.64,175.11,175.22,{"symbol":5,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-04-28",176.54,177.85,176.21,177.76,{"symbol":5,"time":404,"open":405,"high":406,"low":405,"close":406},"2026-04-27",175.4,176.67,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-04-24",174.8,176.19,173.5,175.33,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-04-23",174.79,175.67,173.32,174.91,{"symbol":5,"time":420,"open":421,"high":372,"low":422,"close":423},"2026-04-22",178.05,176.3,176.39,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-04-21",180.23,180.81,177.25,177.45,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-04-20",178.42,180.09,178.38,180.01,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-04-17",176.53,179.7,176.52,178.44,{"symbol":5,"time":443,"open":416,"high":444,"low":445,"close":446},"2026-04-16",175.99,174.86,175.85,{"symbol":5,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-04-15",175.46,176.02,174.92,175.95,{"symbol":5,"time":454,"open":455,"high":456,"low":455,"close":457},"2026-04-14",173.41,174.93,174.9,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":461},"2026-04-13",171.11,173.67,170.13,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-04-10",171.3,172.51,171.04,171.91,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-04-09",169.24,171.32,168.71,170.79,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-04-08",169.39,169.95,167.99,169.47,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-04-07",164.03,165.6,163.08,165.39,{"symbol":5,"time":488,"open":489,"high":490,"low":489,"close":491},"2026-04-06",163.55,164.93,164.45,{"symbol":5,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-04-02",161.66,163.69,161.32,163.39,{"symbol":5,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-04-01",162.88,164.19,162.75,163.42,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-03-31",159.15,161.85,158.88,161.78,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-03-30",158.27,159.84,156.92,157.85,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-03-27",159.69,159.87,157.57,158.21,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-03-26",161.13,162.76,160.04,160.19,{"symbol":5,"time":529,"open":530,"high":530,"low":531,"close":532},"2026-03-25",163.76,161.52,162.5,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-03-24",160.6,162.6,159.95,162.11,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":544},"2026-03-23",160.52,163.27,160.4,161.82,{"symbol":5,"time":546,"open":547,"high":548,"low":521,"close":549},"2026-03-20",160.32,161.03,159.2,{"symbol":5,"time":551,"open":552,"high":553,"low":513,"close":554},"2026-03-19",161.44,161.6,160.33,{"symbol":5,"time":556,"open":557,"high":490,"low":558,"close":559},"2026-03-18",163.74,162.13,162.35,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-03-17",164.8,165.41,164.09,164.22,{"symbol":5,"time":567,"open":500,"high":568,"low":502,"close":569},"2026-03-16",164.79,163.88,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-03-13",163,164.05,160.96,161.26,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-03-12",164.01,164.11,162.31,162.97,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-03-11",165.49,166.12,164.4,165,{"symbol":5,"time":589,"open":590,"high":591,"low":530,"close":563},"2026-03-10",164.31,167.17,{"symbol":5,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-03-09",161.61,164.3,160.67,163.44,{"symbol":5,"time":599,"open":600,"high":501,"low":601,"close":602},"2026-03-06",162.54,161.31,163.52,{"symbol":5,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-03-05",165.15,166.32,163.17,164.41,{"symbol":5,"time":610,"open":611,"high":611,"low":612,"close":613},"2026-03-04",167.67,165.33,165.95,{"symbol":5,"time":615,"open":605,"high":616,"low":489,"close":617},"2026-03-03",167.11,165.9,{"symbol":5,"time":619,"open":620,"high":621,"low":489,"close":622},"2026-03-02",164.5,168.93,168.62,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-02-27",169.89,170.93,166.18,167.23,{"symbol":5,"time":630,"open":631,"high":631,"low":632,"close":633},"2026-02-26",173.34,168.5,169.83,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-02-25",171.06,174.84,171.01,173.64,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-02-24",169.99,170.87,168.63,170.65,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-02-23",172.59,173.55,169.55,170.59,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-02-20",171,172.52,170.26,172.47,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":660},"2026-02-19",170.7,170.88,169.1,{"symbol":5,"time":664,"open":665,"high":666,"low":665,"close":667},"2026-02-18",169.94,171.28,170.75,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-02-17",168.7,170.11,168.07,169.41,{"symbol":5,"time":675,"open":670,"high":676,"low":677,"close":480},"2026-02-13",169.84,167.3,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-02-12",173.25,174.55,168.61,169.35,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-02-11",176,176.05,172.69,172.95,{"symbol":5,"time":691,"open":692,"high":410,"low":693,"close":449},"2026-02-10",174.83,174.54,{"symbol":5,"time":695,"open":696,"high":697,"low":698,"close":699},"2026-02-09",171.61,174.29,171.49,174.16,{"symbol":5,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-02-06",170.17,171.17,169.68,170.4,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-02-05",169,170.72,167.86,168.84,{"symbol":5,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-02-04",170.85,171.55,169.57,170.02,{"symbol":5,"time":719,"open":682,"high":720,"low":721,"close":722},"2026-02-03",170.74,168.12,170.56,{"symbol":5,"time":724,"open":725,"high":726,"low":727,"close":682},"2026-02-02",166.05,168.95,165.78,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-01-30",167.74,168.51,165.34,166.23,{"symbol":5,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-01-29",167.36,168.92,166.57,168.78,{"symbol":5,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-01-28",168.66,168.79,164.95,166.58,{"symbol":5,"time":747,"open":748,"high":749,"low":750,"close":711},"2026-01-27",167.78,169.2,167.45,{"symbol":5,"time":752,"open":622,"high":753,"low":754,"close":755},"2026-01-26",169.32,166.63,167.32,{"symbol":5,"time":757,"open":737,"high":665,"low":758,"close":759},"2026-01-23",168.05,169.72,{"symbol":5,"time":761,"open":682,"high":650,"low":721,"close":762},"2026-01-22",168.86,{"symbol":5,"time":764,"open":765,"high":737,"low":766,"close":767},"2026-01-21",168.2,166.15,168,{"symbol":5,"time":769,"open":770,"high":771,"low":772,"close":773},"2026-01-20",169.46,169.66,167.34,167.44,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-01-16",168.88,169.43,168.56,169.18,{"symbol":5,"time":781,"open":473,"high":782,"low":783,"close":784},"2026-01-15",169.44,168.59,169.33,{"symbol":5,"time":786,"open":742,"high":787,"low":788,"close":789},"2026-01-14",169.05,167.5,168.6,{"symbol":5,"time":791,"open":462,"high":792,"low":793,"close":794},"2026-01-13",170.14,167.82,168.94,{"symbol":5,"time":796,"open":797,"high":798,"low":799,"close":800},"2026-01-12",168.81,169.69,168.3,169.65,{"symbol":5,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-01-09",169.49,170.12,168.8,169.19,{"symbol":5,"time":808,"open":711,"high":809,"low":810,"close":650},"2026-01-08",170.78,168.73,{"symbol":5,"time":812,"open":813,"high":814,"low":737,"close":815},"2026-01-07",170.27,170.68,169.16,{"symbol":5,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-01-06",173.52,174.61,170.37,170.42,{"symbol":5,"time":823,"open":824,"high":825,"low":722,"close":826},"2026-01-05",170.58,173.2,173.11,{"symbol":5,"time":828,"open":829,"high":829,"low":830,"close":809},"2026-01-02",171.24,169.97,{"symbol":5,"time":832,"open":833,"high":833,"low":834,"close":834},"2025-12-31",171.58,170.49,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2025-12-30",171.78,172.37,171.44,171.59,{"symbol":5,"time":842,"open":843,"high":844,"low":626,"close":845},"2025-12-29",170.97,172.38,171.74,{"symbol":5,"time":847,"open":848,"high":848,"low":667,"close":849},"2025-12-26",171.8,171.51,{"symbol":5,"time":851,"open":852,"high":853,"low":854,"close":855},"2025-12-24",171.13,171.84,170.63,171.2,{"symbol":5,"time":857,"open":858,"high":859,"low":860,"close":861},"2025-12-23",170.09,171.19,169.7,170.91,{"symbol":5,"time":863,"open":864,"high":865,"low":866,"close":633},"2025-12-22",169.29,170.48,168.46,{"symbol":5,"time":868,"open":767,"high":625,"low":869,"close":870},"2025-12-19",167.63,168.74,{"symbol":5,"time":872,"open":873,"high":874,"low":873,"close":875},"2025-12-18",165.89,168.15,167.14,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2025-12-17",166.47,166.82,164.57,165.29,{"symbol":5,"time":883,"open":884,"high":885,"low":613,"close":886},"2025-12-16",167.16,167.35,166.37,{"symbol":5,"time":888,"open":889,"high":748,"low":890,"close":891},"2025-12-15",165.72,165.62,167.09,{"symbol":5,"time":893,"open":677,"high":894,"low":895,"close":896},"2025-12-12",167.91,165.45,165.86,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2025-12-11",166.54,167.21,165.11,167.02,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":908},"2025-12-10",163.47,165.82,163.14,165.14,{"symbol":5,"time":910,"open":911,"high":912,"low":907,"close":913},"2025-12-09",163.54,164.35,163.2,{"symbol":5,"time":915,"open":916,"high":917,"low":918,"close":497},"2025-12-08",162.91,163.77,162.55,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2025-12-05",161.16,162.96,160.91,162.48,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2025-12-04",158.58,161.54,157.64,160.56,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":936},"2025-12-03",155.54,157.98,154.5,156.68,{"symbol":5,"time":938,"open":939,"high":940,"low":941,"close":942},"2025-12-02",153.16,155.12,152.51,154.43,{"symbol":5,"time":944,"open":945,"high":942,"low":946,"close":947},"2025-12-01",154.03,152.56,152.89,{"symbol":5,"time":949,"open":950,"high":951,"low":952,"close":953},"2025-11-28",154,154.64,153.24,154.09,{"symbol":5,"time":955,"open":956,"high":957,"low":958,"close":959},"2025-11-26",152.55,153.26,152.4,153.19,{"symbol":5,"time":961,"open":962,"high":963,"low":964,"close":965},"2025-11-25",150.32,152.79,150.01,152.22,{"symbol":5,"time":967,"open":968,"high":969,"low":970,"close":971},"2025-11-24",150.27,150.85,149.13,149.71,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":977},"2025-11-21",148.29,150.25,147.45,149.99,{"symbol":5,"time":979,"open":980,"high":981,"low":982,"close":983},"2025-11-20",146.77,150.04,146.76,147.35,{"symbol":5,"time":985,"open":986,"high":987,"low":988,"close":989},"2025-11-19",148.47,149,147.33,148.27,{"symbol":5,"time":991,"open":980,"high":992,"low":993,"close":994},"2025-11-18",149.37,145.71,149.11,{"symbol":5,"time":996,"open":997,"high":989,"low":998,"close":999},"2025-11-17",147.02,146.44,147.13,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1003},"2025-11-14",146,146.56,144.56,{"symbol":5,"time":1006,"open":1007,"high":1008,"low":1009,"close":980},"2025-11-13",148.57,149.22,145.85,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2025-11-12",147.78,149.02,146.91,148.97,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1018,"close":1020},"2025-11-11",147,148.16,147.72,{"symbol":5,"time":1022,"open":1023,"high":1024,"low":1025,"close":1026},"2025-11-10",145.99,147.03,145.68,146.89,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-11-07",145.45,145.5,143.38,145.46,{"symbol":5,"time":1034,"open":1009,"high":1023,"low":1035,"close":1036},"2025-11-06",144.67,145.41,{"symbol":5,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-11-05",145.23,145.88,144.76,145.66,{"symbol":5,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-11-04",146.06,146.88,145.33,145.77,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-11-03",146.11,147.74,145.7,147.41,{"symbol":5,"time":1056,"open":1057,"high":982,"low":1058,"close":1059},"2025-10-31",145.47,145.07,146.5,{"symbol":5,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-10-30",146.47,147.12,145.36,145.9,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-10-29",149.05,149.25,146.37,146.69,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1068},"2025-10-28",148.36,149.44,147.62,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1002,"close":1081},"2025-10-27",146.93,148.31,148.23,{"symbol":5,"time":1083,"open":1084,"high":1019,"low":1085,"close":1012},"2025-10-24",147.59,147.26,{"symbol":5,"time":1087,"open":1079,"high":1052,"low":1088,"close":1089},"2025-10-23",146.75,147.47,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-10-22",146.6,147.17,146.36,146.8,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1059,"close":1092},"2025-10-21",147.19,147.54,{"symbol":5,"time":1101,"open":1102,"high":1103,"low":1102,"close":1104},"2025-10-20",145.57,147.37,146.94,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-10-17",144.59,146.1,144.29,145.79,{"symbol":5,"time":1112,"open":1095,"high":1113,"low":1114,"close":1115},"2025-10-16",147.3,144.69,145.31,{"symbol":5,"time":1117,"open":1118,"high":1104,"low":1102,"close":1119},"2025-10-15",145.69,146.78,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-10-14",143.72,145.75,143.13,145.44,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-10-13",144.41,144.92,143.97,144.58,{"symbol":5,"time":1133,"open":1023,"high":1134,"low":1135,"close":1136},"2025-10-10",146.29,143.52,143.64,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-09",145.32,145.56,144.66,145.26,{"symbol":5,"time":1144,"open":1145,"high":1062,"low":1146,"close":1147},"2025-10-08",146.35,144.74,145.04,{"symbol":5,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-10-07",146.85,147.2,145.86,145.87,{"symbol":5,"time":1155,"open":1151,"high":1089,"low":1156,"close":1024},"2025-10-06",145.91,{"symbol":5,"time":1158,"open":1159,"high":1093,"low":1160,"close":1161},"2025-10-03",146.55,146.42,146.96,{"symbol":5,"time":1163,"open":1164,"high":1164,"low":1110,"close":1160},"2025-10-02",147.5,{"symbol":5,"time":1166,"open":1167,"high":1168,"low":1169,"close":1151},"2025-10-01",147.16,148,147.05,{"symbol":5,"time":1171,"open":1169,"high":1089,"low":1156,"close":1172},"2025-09-30",147.32,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1161},"2025-09-29",146.38,147.66,146.32,{"symbol":5,"time":1179,"open":1180,"high":1181,"low":1156,"close":1051},"2025-09-26",146.66,146.74,{"symbol":5,"time":1183,"open":1092,"high":1184,"low":1152,"close":1185},"2025-09-25",147.09,146.23,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-09-24",147.67,148.33,146.99,147.28,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1196},"2025-09-23",148.73,149.26,148.05,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-09-22",147.61,148.81,147.21,148.6,{"symbol":5,"time":1204,"open":1205,"high":1099,"low":1206,"close":1085},"2025-09-19",146.52,146.19,{"symbol":5,"time":1208,"open":1023,"high":1180,"low":1209,"close":1210},"2025-09-18",145.54,146.16,{"symbol":5,"time":1212,"open":1213,"high":1214,"low":1215,"close":1216},"2025-09-17",146.62,146.95,145.72,146.34,{"symbol":5,"time":1218,"open":1219,"high":1059,"low":1220,"close":1221},"2025-09-16",145.4,145.18,146.04,{"symbol":5,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-09-15",144.51,145.42,144.04,145.39,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":1233},"2025-09-12",144.88,144.95,144,144.14,{"symbol":5,"time":1235,"open":1236,"high":1237,"low":1238,"close":1239},"2025-09-11",144.55,145.21,144.28,145.13,{"symbol":5,"time":1241,"open":1242,"high":1243,"low":1130,"close":1233},"2025-09-10",144.07,144.68,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-09-09",144.33,144.96,143.94,143.99,{"symbol":5,"time":1251,"open":1252,"high":1047,"low":1253,"close":1254},"2025-09-08",145.05,144.17,144.61,{"symbol":5,"time":1256,"open":1257,"high":1059,"low":1130,"close":1258},"2025-09-05",145.93,144.49,{"symbol":5,"time":1260,"open":1261,"high":1262,"low":1263,"close":1264},"2025-09-04",146.03,146.3,145.19,145.81,{"symbol":5,"time":1266,"open":1267,"high":1042,"low":1268,"close":1269},"2025-09-03",145,144.72,145.64,{"symbol":5,"time":1271,"open":1272,"high":1273,"low":1274,"close":1275},"2025-09-02",143.81,144.99,143.2,144.75,{"symbol":5,"time":1277,"open":1140,"high":1278,"low":1129,"close":1064},"2025-08-29",145.95,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1009},"2025-08-28",145.59,146.33,144.43,{"symbol":5,"time":1285,"open":1286,"high":1287,"low":1288,"close":1142},"2025-08-27",141.5,147.64,141.37,{"symbol":5,"time":1290,"open":1291,"high":1292,"low":1293,"close":1294},"2025-08-26",136.25,137.7,136.1,137.68,{"symbol":5,"time":1296,"open":1297,"high":1297,"low":1298,"close":1299},"2025-08-25",137.78,136.21,136.23,{"symbol":5,"time":1301,"open":1302,"high":1303,"low":1304,"close":1305},"2025-08-22",136.43,138.34,135.97,137.88,{"symbol":5,"time":1307,"open":1308,"high":1309,"low":1310,"close":1311},"2025-08-21",136.13,136.79,135.92,136.2,{"symbol":5,"time":1313,"open":1314,"high":1315,"low":1308,"close":1316},"2025-08-20",136.28,136.78,136.49,{"symbol":5,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-08-19",136.03,136.6,135.95,136.32,{"symbol":5,"time":1324,"open":1291,"high":1325,"low":1326,"close":1327},"2025-08-18",136.59,136.04,136.4,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":1322,"close":1302},"2025-08-15",136.88,137.25,{"symbol":5,"time":1333,"open":1334,"high":1325,"low":1335,"close":1325},"2025-08-14",135.27,135.04,{"symbol":5,"time":1337,"open":1338,"high":1339,"low":1340,"close":1341},"2025-08-13",135.44,136.01,135.35,135.91,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-08-12",133.83,135.09,133.66,134.8,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1350,"close":1352},"2025-08-11",132.51,133.75,133.43,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-08-08",132.81,133.15,132.27,132.6,{"symbol":5,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-08-07",132.74,133.02,132.03,132.44,{"symbol":5,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-08-06",131.47,132.3,131.06,132.21,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-08-05",129.05,130.86,128.95,130.73,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1379,"close":1381},"2025-08-04",129.04,130.01,129.92,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-08-01",127.92,128.87,127.38,128.61,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-07-31",129.19,129.54,128.14,128.46,{"symbol":5,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-07-30",129.41,130.07,128.89,129.39,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-07-29",130.27,130.35,129.08,129.7,{"symbol":5,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-07-28",131.68,131.82,130.3,130.45,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-07-25",131.18,132.1,130.94,132.05,{"symbol":5,"time":1419,"open":1361,"high":1420,"low":1421,"close":1422},"2025-07-24",133.11,131.93,132.02,{"symbol":5,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-07-23",133.56,134.26,133.32,134.21,{"symbol":5,"time":1430,"open":1431,"high":1425,"low":1432,"close":1356},"2025-07-22",133.34,132.8,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-07-21",133.18,133.68,132.94,133.61,{"symbol":5,"time":1440,"open":1441,"high":1346,"low":1442,"close":1355},"2025-07-18",133.65,132.43,{"symbol":5,"time":1444,"open":1445,"high":1446,"low":1447,"close":1362},"2025-07-17",131.29,133.08,130.8,{"symbol":5,"time":1449,"open":1450,"high":1422,"low":1451,"close":1452},"2025-07-16",130.67,130.53,131.99,{"symbol":5,"time":1454,"open":1363,"high":1415,"low":1455,"close":1456},"2025-07-15",130.46,130.64,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1409},"2025-07-14",131.58,131.89,131.16,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-07-11",132.64,132.78,131.25,131.76,{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-07-10",132.34,133.84,132.19,133.29,{"symbol":5,"time":1475,"open":1476,"high":1477,"low":1478,"close":1442},"2025-07-09",132.22,132.79,131.9,{"symbol":5,"time":1480,"open":1467,"high":1357,"low":1481,"close":1467},"2025-07-08",131.38,{"symbol":5,"time":1483,"open":1484,"high":1485,"low":1486,"close":1487},"2025-07-07",131.61,133.36,131.49,131.83,{"symbol":5,"time":1489,"open":1459,"high":1490,"low":1481,"close":1464},"2025-07-03",132.69,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-07-02",131.59,131.88,130.81,131.17,{"symbol":5,"time":1498,"open":1499,"high":1442,"low":1499,"close":1500},"2025-07-01",131.36,132.26,{"symbol":5,"time":1502,"open":1380,"high":1503,"low":1381,"close":1504},"2025-06-30",131.69,131.55,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-06-27",130.13,130.96,129.23,129.71,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-06-26",128.72,130.51,128.59,130.17,{"symbol":5,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-06-25",128.19,128.32,127.49,128.07,{"symbol":5,"time":1524,"open":1525,"high":1526,"low":1527,"close":1520},"2025-06-24",127.99,129,127.9,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-06-23",126.8,127.22,126.02,127.19,{"symbol":5,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-06-20",128.74,128.94,127.15,127.29,{"symbol":5,"time":1541,"open":1542,"high":1543,"low":1544,"close":1522},"2025-06-18",128.4,128.86,127.98,{"symbol":5,"time":1546,"open":1547,"high":1548,"low":1549,"close":1525},"2025-06-17",128.63,129.03,127.69,{"symbol":5,"time":1551,"open":1515,"high":1552,"low":1553,"close":1554},"2025-06-16",130,128.24,128.88,{"symbol":5,"time":1556,"open":1557,"high":1558,"low":1559,"close":1560},"2025-06-13",128.02,128.62,127.35,127.75,{"symbol":5,"time":1562,"open":1563,"high":1385,"low":1564,"close":1565},"2025-06-12",128.34,128.09,128.82,{"symbol":5,"time":1567,"open":1568,"high":1379,"low":1569,"close":1570},"2025-06-11",128.79,127.86,127.88,{"symbol":5,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-06-10",128.01,128.35,127.7,128.31,{"symbol":5,"time":1578,"open":1539,"high":1579,"low":1580,"close":1581},"2025-06-09",127.82,127.1,127.61,{"symbol":5,"time":1583,"open":1584,"high":1392,"low":1585,"close":1586},"2025-06-06",127.5,127.31,127.53,{"symbol":5,"time":1588,"open":1589,"high":1590,"low":1591,"close":1592},"2025-06-05",128.27,128.5,126.91,126.96,{"symbol":5,"time":1594,"open":1595,"high":1544,"low":1596,"close":1597},"2025-06-04",127.78,127.2,127.37,{"symbol":5,"time":1599,"open":1600,"high":1520,"low":1601,"close":1521},"2025-06-03",127.76,127.42,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-06-02",126.27,127.96,126.22,127.87,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-05-30",124.88,127.17,124.19,126.66,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-05-29",128.67,128.75,124.27,125,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1537},"2025-05-28",128.43,129.46,128.41,{"symbol":5,"time":1626,"open":1576,"high":1627,"low":1628,"close":1543},"2025-05-27",129.42,128.03,{"symbol":5,"time":1630,"open":1631,"high":1632,"low":1633,"close":1622},"2025-05-23",126.44,128.73,126.07,{"symbol":5,"time":1635,"open":1636,"high":1637,"low":1638,"close":1639},"2025-05-22",125.66,127,124.87,126.52,{"symbol":5,"time":1641,"open":1642,"high":1643,"low":1644,"close":1645},"2025-05-21",126.24,126.69,125.7,125.82,{"symbol":5,"time":1647,"open":1637,"high":1648,"low":1649,"close":1650},"2025-05-20",127.48,126.26,126.48,{"symbol":5,"time":1652,"open":1653,"high":1654,"low":1655,"close":1656},"2025-05-19",125.55,127.44,125.21,127.14,{"symbol":5,"time":1658,"open":1619,"high":1659,"low":1660,"close":1645},"2025-05-16",126.05,124.67,{"symbol":5,"time":1662,"open":1663,"high":1610,"low":1663,"close":1664},"2025-05-15",122.5,124.78,{"symbol":5,"time":1666,"open":1667,"high":1668,"low":1669,"close":1670},"2025-05-14",122.27,122.66,121.61,122.53,{"symbol":5,"time":1672,"open":1673,"high":1674,"low":1675,"close":1676},"2025-05-13",121.3,121.9,120.66,121.8,{"symbol":5,"time":1678,"open":1679,"high":1680,"low":1681,"close":1682},"2025-05-12",121.04,121.36,120.32,120.86,{"symbol":5,"time":1684,"open":1685,"high":1685,"low":1686,"close":1687},"2025-05-09",120.62,119.77,120.28,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-05-08",120.3,121.21,119.59,119.83,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-05-07",120.03,120.96,119.93,120.19,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-05-06",120.81,121.23,120.08,120.16,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-05-05",121.14,121.56,120.73,120.97,{"symbol":5,"time":1713,"open":1680,"high":1714,"low":1715,"close":1716},"2025-05-02",121.73,120.79,121.27,{"symbol":5,"time":1718,"open":1719,"high":1675,"low":1720,"close":1721},"2025-05-01",119.82,119.5,120.02,{"symbol":5,"time":1723,"open":1724,"high":1725,"low":1726,"close":1727},"2025-04-30",118.92,120.11,117.43,119.88,{"symbol":5,"time":1729,"open":1730,"high":1731,"low":1732,"close":1731},"2025-04-29",118.47,119.9,118.39,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-04-28",117.8,118.68,117.68,118.58,{"symbol":5,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-04-25",117.55,118.02,116.78,117.76,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-04-24",117.69,117.72,116.34,117.67,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1756},"2025-04-23",119.27,119.86,117.41,117.79,{"symbol":5,"time":1758,"open":1759,"high":1760,"low":1761,"close":1760},"2025-04-22",115.82,117.97,115.41,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-04-21",116,116.6,114.63,115.21,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-04-17",115.53,116.71,115.45,116.24,{"symbol":5,"time":1775,"open":1767,"high":1773,"low":1776,"close":1777},"2025-04-16",114.25,115.62,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1767},"2025-04-15",115.5,116.61,115.02,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1787,"close":1788},"2025-04-14",114.68,115.51,113.43,115.38,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1793,"close":1794},"2025-04-11",110.65,113.63,110.14,113.27,{"symbol":5,"time":1796,"open":1797,"high":1797,"low":1798,"close":1799},"2025-04-10",113.45,108.93,109.95,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-04-09",107.96,114.01,106.85,113.73,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-04-08",111.97,112.33,107.72,108.36,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-04-07",106.21,112.11,106.1,109.17,{"symbol":5,"time":1819,"open":1820,"high":1805,"low":1821,"close":1822},"2025-04-04",112.51,110.04,110.91,{"symbol":5,"time":1824,"open":1825,"high":1735,"low":1826,"close":1827},"2025-04-03",113.76,113.7,115.11,{"symbol":5,"time":1829,"open":1830,"high":1831,"low":1832,"close":1831},"2025-04-02",113.08,114.72,112.39,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-04-01",112.23,113.71,110.73,113.65,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-03-31",111.24,113.21,111.03,112.72,{"symbol":5,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-03-28",114.6,114.86,111.98,112.14,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-03-27",115.91,116.65,114.3,114.71,{"symbol":5,"time":1858,"open":1859,"high":1747,"low":1759,"close":1860},"2025-03-26",117.03,116.27,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1854},"2025-03-25",117.09,117.33,116.09,{"symbol":5,"time":1867,"open":1776,"high":1860,"low":1868,"close":1853},"2025-03-24",114.2,{"symbol":5,"time":1870,"open":1871,"high":1803,"low":1872,"close":1873},"2025-03-21",112.69,112.68,113.6,{"symbol":5,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-03-20",113.25,114.18,112.46,113.81,{"symbol":5,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-03-19",112.61,114.43,112.25,114.22,{"symbol":5,"time":1887,"open":1888,"high":1889,"low":1890,"close":1891},"2025-03-18",113.04,113.07,111.77,112.48,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1844},"2025-03-17",111.63,113.19,111.22,{"symbol":5,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-03-14",109.75,111.67,109.57,111.49,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-03-13",110.95,111.17,108.76,108.81,{"symbol":5,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-03-12",111.04,111.62,110.38,111.28,{"symbol":5,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-03-11",112.53,113.03,110.13,110.33,{"symbol":5,"time":1922,"open":1923,"high":1776,"low":1850,"close":1924},"2025-03-10",113.05,112.99,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-03-07",113.61,115.44,113.32,115.07,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-03-06",114.56,116.37,113.87,114.24,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1842,"close":1941},"2025-03-05",113.57,115.93,115.13,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-03-04",115.42,115.58,112.18,112.59,{"symbol":5,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-03-03",118,119.46,115.84,116.85,{"symbol":5,"time":1955,"open":1759,"high":1956,"low":1957,"close":1958},"2025-02-28",118.25,115.22,118.17,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1805,"close":1767},"2025-02-27",119.2,119.96,{"symbol":5,"time":1964,"open":1965,"high":1962,"low":1966,"close":1967},"2025-02-26",119.38,118.65,119.48,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-02-25",120,120.89,118.74,119.29,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-02-24",119.39,119.69,118.37,118.57,{"symbol":5,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-02-21",119.79,119.92,118.76,118.88,{"symbol":5,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-02-20",120.55,121.03,119.09,119.66,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1988},"2025-02-19",120.24,120.57,119.16,{"symbol":5,"time":1998,"open":1999,"high":2000,"low":2001,"close":1971},"2025-02-18",118.81,121,118.77,{"symbol":5,"time":2003,"open":1982,"high":2004,"low":2005,"close":2006},"2025-02-14",120.09,118.91,119.04,{"symbol":5,"time":2008,"open":2009,"high":1951,"low":2010,"close":2011},"2025-02-13",118.45,118.1,119.31,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":1978},"2025-02-12",117.57,118.48,117.21,{"symbol":5,"time":2018,"open":1744,"high":2019,"low":2020,"close":2021},"2025-02-11",118.69,117.02,118.44,{"symbol":5,"time":2023,"open":2024,"high":2025,"low":2026,"close":2027},"2025-02-10",119.1,119.64,117.91,117.99,{"symbol":5,"time":2029,"open":1991,"high":2030,"low":2031,"close":2032},"2025-02-07",119.75,118.5,119.32,{"symbol":5,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-02-06",119.23,119.73,118.78,119.44,{"symbol":5,"time":2040,"open":1961,"high":1951,"low":1950,"close":2041},"2025-02-05",119.07,{"symbol":5,"time":2043,"open":1697,"high":2044,"low":2045,"close":2019},"2025-02-04",121.43,118.29,{"symbol":5,"time":2047,"open":2048,"high":2049,"low":2050,"close":1999},"2025-02-03",117.4,120.17,116.51,{"symbol":5,"time":2052,"open":2053,"high":2054,"low":2055,"close":2056},"2025-01-31",123.24,123.9,121.89,121.93,{"symbol":5,"time":2058,"open":2059,"high":2060,"low":2061,"close":2062},"2025-01-30",122.65,124.35,122.33,123.4,{"symbol":5,"time":2064,"open":2065,"high":2066,"low":2067,"close":2068},"2025-01-29",122.63,123,121.71,122.04,{"symbol":5,"time":2070,"open":2071,"high":2072,"low":2073,"close":2074},"2025-01-28",122.21,123.45,122.11,123.11,{"symbol":5,"time":2076,"open":2000,"high":2077,"low":1702,"close":2078},"2025-01-27",122.74,122.62,{"symbol":5,"time":2080,"open":2081,"high":2082,"low":2083,"close":2084},"2025-01-24",122.52,122.85,122.12,122.61,{"symbol":5,"time":2086,"open":2087,"high":1663,"low":2087,"close":2088},"2025-01-23",121.42,122.08,{"symbol":5,"time":2090,"open":2091,"high":2091,"low":2092,"close":2093},"2025-01-22",122.56,120.64,121.02,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2025-01-21",120.67,122.47,120.41,122.24,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":1721,"close":2104},"2025-01-17",120.36,120.74,120.54,{"symbol":5,"time":2106,"open":1686,"high":2049,"low":2107,"close":1704},"2025-01-16",119.01,{"symbol":5,"time":2109,"open":1970,"high":2110,"low":1990,"close":2111},"2025-01-15",120.15,119.78,{"symbol":5,"time":2113,"open":2114,"high":2115,"low":2116,"close":2117},"2025-01-14",118.94,118.96,117.63,118.63,{"symbol":5,"time":2119,"open":2120,"high":2114,"low":1735,"close":2001},"2025-01-13",118.04,{"symbol":5,"time":2122,"open":2000,"high":1679,"low":2120,"close":2123},"2025-01-10",118.42,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":1681,"close":2128},"2025-01-08",120.92,121.86,121.67,{"symbol":5,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-01-07",122.3,123.17,121.29,121.33,{"symbol":5,"time":2136,"open":2137,"high":2138,"low":2139,"close":1709},"2025-01-06",121.76,122.2,120.71,{"symbol":5,"time":2141,"open":1731,"high":2142,"low":2143,"close":2144},"2025-01-03",120.52,119.03,120.43,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-01-02",120.1,120.91,119.05,119.68,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":1994,"close":2155},"2024-12-31",120.58,121.06,120.51,{"symbol":5,"time":2157,"open":1704,"high":2158,"low":2025,"close":2104},"2024-12-30",120.9,{"symbol":5,"time":2160,"open":2161,"high":1703,"low":1681,"close":2162},"2024-12-27",120.46,120.88,{"symbol":5,"time":2164,"open":2165,"high":2134,"low":2165,"close":2166},"2024-12-26",120.38,121.08,{"symbol":5,"time":2168,"open":2169,"high":2170,"low":2171,"close":2103},"2024-12-24",120.69,120.85,120.33,{"symbol":5,"time":2173,"open":1699,"high":2174,"low":2111,"close":2174},"2024-12-23",120.72,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2174},"2024-12-20",119.57,121.54,118.73,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":1977,"close":2184},"2024-12-19",121.11,121.35,119.72,{"symbol":5,"time":2186,"open":2187,"high":2187,"low":2177,"close":2188},"2024-12-18",123.65,119.84,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2024-12-17",123.43,124.36,123.33,123.7,{"symbol":5,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2024-12-16",124.22,124.91,124.05,124.41,{"symbol":5,"time":2202,"open":1619,"high":1619,"low":2203,"close":2204},"2024-12-13",123.95,124.5,{"symbol":5,"time":2206,"open":2207,"high":2208,"low":2209,"close":2209},"2024-12-12",125.64,126.06,124.68,{"symbol":5,"time":2211,"open":2212,"high":2213,"low":2214,"close":2215},"2024-12-11",126.13,126.93,125.97,126.04,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2024-12-10",126.2,126.61,125.59,125.92,{"symbol":5,"time":2223,"open":2224,"high":1639,"low":2225,"close":2226},"2024-12-09",125.95,125.29,125.96,{"symbol":5,"time":2228,"open":2229,"high":1573,"low":2230,"close":1659},"2024-12-06",127.65,125.84,{"symbol":5,"time":2232,"open":2233,"high":2234,"low":2225,"close":1557},"2024-12-05",125.37,128.05,{"symbol":5,"time":2236,"open":1604,"high":2237,"low":2238,"close":2239},"2024-12-04",128.04,125.06,125.36,{"symbol":5,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2024-12-03",125.13,125.9,124.44,124.74,{"symbol":5,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2024-12-02",125.49,125.88,124.23,125.12,{"symbol":5,"time":2253,"open":2254,"high":1645,"low":2255,"close":2256},"2024-11-29",125.07,124.84,125.67,{"symbol":5,"time":2258,"open":2259,"high":1644,"low":2054,"close":2260},"2024-11-27",123.96,125.27,{"symbol":5,"time":2262,"open":2263,"high":2264,"low":1663,"close":2265},"2024-11-26",123.2,124.34,124.15,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2197,"close":2270},"2024-11-25",125.3,125.61,124.32,{"symbol":5,"time":2272,"open":2273,"high":2274,"low":2275,"close":2276},"2024-11-22",125.19,125.45,124.58,125.08,{"symbol":5,"time":2278,"open":2279,"high":2242,"low":2071,"close":2280},"2024-11-21",122.46,125.09,{"symbol":5,"time":2282,"open":2082,"high":2283,"low":2284,"close":2285},"2024-11-20",122.98,121.22,121.79,{"symbol":5,"time":2287,"open":1714,"high":2288,"low":2134,"close":2289},"2024-11-19",122.95,122.9,{"symbol":5,"time":2291,"open":2292,"high":2293,"low":2000,"close":2294},"2024-11-18",121.25,122.49,122.43,{"symbol":5,"time":2296,"open":1703,"high":1676,"low":2297,"close":2298},"2024-11-15",120.26,121.47,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-11-14",123.27,123.35,122.23,122.39,{"symbol":5,"time":2306,"open":2054,"high":2054,"low":2307,"close":2308},"2024-11-13",122.79,123.15,{"symbol":5,"time":2310,"open":2311,"high":2311,"low":2312,"close":2313},"2024-11-12",124.37,123.04,123.89,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-11-11",124.08,124.79,123.87,124.04,{"symbol":5,"time":2321,"open":2316,"high":2316,"low":2322,"close":2323},"2024-11-08",122.88,123.63,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2024-11-07",123.48,124.75,123.42,124.55,{"symbol":5,"time":2331,"open":2332,"high":2250,"low":2333,"close":2334},"2024-11-06",123.99,121.82,122.72,{"symbol":5,"time":2336,"open":2337,"high":2338,"low":2339,"close":2308},"2024-11-05",122.67,123.46,122.15,{"symbol":5,"time":2341,"open":2055,"high":2289,"low":2342,"close":1667},"2024-11-04",121.13,{"symbol":5,"time":2344,"open":2345,"high":2339,"low":2346,"close":2285},"2024-11-01",121.7,121.1,{"symbol":5,"time":2348,"open":2308,"high":2349,"low":2350,"close":1971},"2024-10-31",123.37,120.82,{"symbol":5,"time":2352,"open":2353,"high":2319,"low":2354,"close":2355},"2024-10-30",123.28,122.86,123.58,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2066,"close":2360},"2024-10-29",123.74,124.45,123.47,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2363,"close":2365},"2024-10-28",122.45,124.46,124.03,{"symbol":5,"time":2367,"open":2368,"high":2192,"low":2369,"close":2279},"2024-10-25",124,122.44,{"symbol":5,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-10-24",123.83,124.7,122.83,123.53,{"symbol":5,"time":2377,"open":2378,"high":2233,"low":2379,"close":2380},"2024-10-23",124.6,124.48,125.18,{"symbol":5,"time":2382,"open":2329,"high":2383,"low":2384,"close":2280},"2024-10-22",125.31,124.13,{"symbol":5,"time":2386,"open":2214,"high":2387,"low":2200,"close":2388},"2024-10-21",126.01,124.99,{"symbol":5,"time":2390,"open":1604,"high":2391,"low":2254,"close":1659},"2024-10-18",126.6,{"symbol":5,"time":2393,"open":2394,"high":1592,"low":2394,"close":2395},"2024-10-17",125.48,126.47,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-10-16",124.63,126.55,124.53,126.11,{"symbol":5,"time":2403,"open":2404,"high":2405,"low":2406,"close":2200},"2024-10-15",123.21,124.96,122.89,{"symbol":5,"time":2408,"open":2194,"high":2313,"low":2132,"close":2191},"2024-10-14",{"symbol":5,"time":2410,"open":2411,"high":2203,"low":2411,"close":2412},"2024-10-11",121.75,123.79,{"symbol":5,"time":2414,"open":2415,"high":2279,"low":2416,"close":2298},"2024-10-10",122.05,120.4,{"symbol":5,"time":2418,"open":2419,"high":2091,"low":2420,"close":1667},"2024-10-09",121.62,121.4,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2425,"close":2426},"2024-10-08",121.51,122.02,120.94,121.81,{"symbol":5,"time":2428,"open":2429,"high":2084,"low":2430,"close":2137},"2024-10-07",122.22,121.01,{"symbol":5,"time":2432,"open":2285,"high":2433,"low":2434,"close":2433},"2024-10-04",122.42,121.59,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":1697,"close":2439},"2024-10-03",122.51,122.54,121.39,{"symbol":5,"time":2441,"open":2332,"high":2250,"low":2442,"close":2406},"2024-10-02",122.76,{"symbol":5,"time":2444,"open":2445,"high":2446,"low":2289,"close":2447},"2024-10-01",124.86,125.28,123.8,{"symbol":5,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-09-30",124.1,125.11,123.93,124.73,{"symbol":5,"time":2455,"open":1660,"high":2445,"low":2203,"close":2456},"2024-09-27",124.26,{"symbol":5,"time":2458,"open":2368,"high":2459,"low":2460,"close":2461},"2024-09-26",124.82,123.72,124.54,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2308,"close":2466},"2024-09-25",123.66,123.86,123.55,{"symbol":5,"time":2468,"open":2349,"high":2259,"low":2354,"close":2464},"2024-09-24",{"symbol":5,"time":2470,"open":2471,"high":2353,"low":2472,"close":2473},"2024-09-23",122.19,121.83,123.14,{"symbol":5,"time":2475,"open":2263,"high":2263,"low":2128,"close":2476},"2024-09-20",121.92,{"symbol":5,"time":2478,"open":2479,"high":2368,"low":2138,"close":2480},"2024-09-19",123.6,123.06,{"symbol":5,"time":2482,"open":2483,"high":2460,"low":2415,"close":2091},"2024-09-18",122.78,{"symbol":5,"time":2485,"open":2326,"high":2375,"low":2486,"close":2354},"2024-09-17",122.28,{"symbol":5,"time":2488,"open":2368,"high":2364,"low":2082,"close":2193},"2024-09-16",{"symbol":5,"time":2490,"open":2491,"high":2491,"low":2492,"close":2493},"2024-09-13",124.31,123.38,123.59,{"symbol":5,"time":2495,"open":2263,"high":2368,"low":2283,"close":2259},"2024-09-12",{"symbol":5,"time":2497,"open":2498,"high":2499,"low":1715,"close":2353},"2024-09-11",121.85,123.54,{"symbol":5,"time":2501,"open":2502,"high":2502,"low":2154,"close":1667},"2024-09-10",122.81,{"symbol":5,"time":2504,"open":2133,"high":2505,"low":1716,"close":2283},"2024-09-09",123.19,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-09-06",121.84,122.31,119.94,120.93,{"symbol":5,"time":2513,"open":2437,"high":2514,"low":2182,"close":2515},"2024-09-05",122.91,121.49,{"symbol":5,"time":2517,"open":2518,"high":2486,"low":2519,"close":2088},"2024-09-04",120.68,120.37,{"symbol":5,"time":2521,"open":2049,"high":2284,"low":1696,"close":2522},"2024-09-03",120.84,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-08-30",119.22,121.12,119.15,120.78,{"symbol":5,"time":2530,"open":2531,"high":2518,"low":2532,"close":1961},"2024-08-29",119.81,119.02,{"symbol":5,"time":2534,"open":2535,"high":1983,"low":2536,"close":2537},"2024-08-28",117.25,116.9,118.84,{"symbol":5,"time":2539,"open":1759,"high":2540,"low":2541,"close":2542},"2024-08-27",116.64,115.7,116.4,{"symbol":5,"time":2544,"open":2545,"high":2546,"low":2547,"close":2548},"2024-08-26",115.77,116.3,115.49,115.68,{"symbol":5,"time":2550,"open":2551,"high":2552,"low":2553,"close":2554},"2024-08-23",113.95,116.56,113.91,115.52,{"symbol":5,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-08-22",112.98,113.51,112.55,113.34,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2559,"close":2565},"2024-08-21",112.58,113.24,112.94,{"symbol":5,"time":2567,"open":2568,"high":2568,"low":1850,"close":2563},"2024-08-20",112.74,{"symbol":5,"time":2570,"open":2571,"high":2572,"low":2571,"close":2573},"2024-08-19",111.87,113.11,112.78,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2576,"close":2578},"2024-08-16",110.85,111.86,111.81,{"symbol":5,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-08-15",111,111.44,110.6,110.71,{"symbol":5,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-08-14",109.48,110.52,109.45,110.37,{"symbol":5,"time":2592,"open":2593,"high":2594,"low":2595,"close":2587},"2024-08-13",108.89,109.53,108.52,{"symbol":5,"time":2597,"open":2598,"high":2598,"low":2599,"close":2600},"2024-08-12",109.22,108.1,108.26,{"symbol":5,"time":2602,"open":2603,"high":1817,"low":2604,"close":2605},"2024-08-09",108.95,108.24,109.13,{"symbol":5,"time":2607,"open":2608,"high":2609,"low":2610,"close":2611},"2024-08-08",107.69,109.51,107.61,108.73,{"symbol":5,"time":2613,"open":2614,"high":2615,"low":2616,"close":2617},"2024-08-07",108.18,108.34,106.35,107.38,{"symbol":5,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-08-06",105.75,107.57,105.31,107.22,{"symbol":5,"time":2625,"open":2626,"high":2627,"low":2628,"close":2629},"2024-08-05",103,106.07,102.89,105.65,{"symbol":5,"time":2631,"open":2632,"high":2633,"low":2634,"close":2635},"2024-08-02",108.5,108.94,107.06,107.46,{"symbol":5,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-08-01",111.64,111.9,109.15,109.87,{"symbol":5,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-07-31",111.42,112.52,111.19,111.74,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-07-30",110.42,111.94,110.28,111.14,{"symbol":5,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-07-29",110.63,110.9,109.98,110.22,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":2664,"close":2665},"2024-07-26",109.78,111.02,109.65,110.67,{"symbol":5,"time":2667,"open":2668,"high":2669,"low":2670,"close":2671},"2024-07-25",108.83,110.1,108.62,109.59,{"symbol":5,"time":2673,"open":1920,"high":2674,"low":2675,"close":2676},"2024-07-24",110.82,109.77,110.31,{"symbol":5,"time":2678,"open":2679,"high":2679,"low":2650,"close":2680},"2024-07-23",111.82,110.51,{"symbol":5,"time":2682,"open":2683,"high":2684,"low":1843,"close":2685},"2024-07-22",111.65,112.01,111.6,{"symbol":5,"time":2687,"open":2577,"high":2688,"low":1905,"close":2689},"2024-07-19",112.67,111.13,{"symbol":5,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-07-18",112.05,112.63,111.57,112.08,{"symbol":5,"time":2697,"open":2698,"high":2699,"low":2700,"close":2684},"2024-07-17",110.15,112.28,110.01,{"symbol":5,"time":2702,"open":2674,"high":1905,"low":2703,"close":2704},"2024-07-16",110.18,110.54,{"symbol":5,"time":2706,"open":2707,"high":2708,"low":2709,"close":2710},"2024-07-15",111.33,111.4,110.61,110.81,{"symbol":5,"time":2712,"open":2704,"high":1902,"low":2713,"close":2714},"2024-07-12",110.32,111.21,{"symbol":5,"time":2716,"open":1841,"high":2708,"low":2717,"close":2717},"2024-07-11",110.27,{"symbol":5,"time":2719,"open":2720,"high":2710,"low":2664,"close":2721},"2024-07-10",109.91,110.76,{"symbol":5,"time":2723,"open":2724,"high":2717,"low":2725,"close":2671},"2024-07-09",109.01,108.77,{"symbol":5,"time":2727,"open":2728,"high":2589,"low":2729,"close":2730},"2024-07-08",109,108.78,109.19,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2725,"close":2735},"2024-07-05",110,110.21,108.8,{"symbol":5,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-07-03",108.19,109.6,107.95,109.02,{"symbol":5,"time":2743,"open":2744,"high":2745,"low":2746,"close":2747},"2024-07-02",106,107.67,105.93,107.52,{"symbol":5,"time":2749,"open":2750,"high":2751,"low":2752,"close":2753},"2024-07-01",106.83,107.32,105.97,105.98,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-06-28",106.13,106.73,105.95,106.38,{"symbol":5,"time":2761,"open":2762,"high":2763,"low":2764,"close":2756},"2024-06-27",105.7,106.23,105.21,{"symbol":5,"time":2766,"open":2767,"high":2768,"low":2769,"close":2767},"2024-06-26",105.6,105.69,105.06,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-06-25",106.39,106.7,105.61,106.36,{"symbol":5,"time":2777,"open":2778,"high":2775,"low":2778,"close":2779},"2024-06-24",104.12,106.22,{"symbol":5,"time":2781,"open":2782,"high":2783,"low":2784,"close":2785},"2024-06-21",103.03,103.83,102.52,103.63,{"symbol":5,"time":2787,"open":2788,"high":2789,"low":2790,"close":2791},"2024-06-20",103.41,103.65,102.83,103.38,{"symbol":5,"time":2793,"open":2794,"high":2795,"low":2796,"close":2797},"2024-06-18",103.59,104.39,103.36,103.81,{"symbol":5,"time":2799,"open":2800,"high":2801,"low":2802,"close":2794},"2024-06-17",103.7,103.78,102.69,{"symbol":5,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-06-14",103.69,104.06,102.44,103.94,{"symbol":5,"time":2810,"open":2622,"high":2811,"low":2812,"close":2795},"2024-06-13",105.32,104.01,{"symbol":5,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-06-12",106.15,106.69,105.25,105.5,{"symbol":5,"time":2820,"open":2767,"high":2821,"low":2822,"close":2823},"2024-06-11",105.78,105.02,105.38,{"symbol":5,"time":2825,"open":2627,"high":2826,"low":2827,"close":2763},"2024-06-10",106.42,105.66,{"symbol":5,"time":2829,"open":2830,"high":2831,"low":2779,"close":2772},"2024-06-07",107.1,107.23,{"symbol":5,"time":2833,"open":2834,"high":2745,"low":2835,"close":2836},"2024-06-06",107.3,106.59,107.62,{"symbol":5,"time":2838,"open":2839,"high":2840,"low":2841,"close":2842},"2024-06-05",107.83,108.07,106.4,107.11,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2848},"2024-06-04",107.41,108.44,107,107.48,{"symbol":5,"time":2850,"open":2851,"high":2609,"low":2747,"close":2852},"2024-06-03",109.5,108.6,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2635,"close":2857},"2024-05-31",109.25,109.47,109.27,{"symbol":5,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-05-30",105.1,108.66,105,108.4,{"symbol":5,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-05-29",104.19,104.31,102.8,102.85,{"symbol":5,"time":2871,"open":2622,"high":2872,"low":2873,"close":2874},"2024-05-28",105.49,104.62,105.04,{"symbol":5,"time":2876,"open":2877,"high":2878,"low":2866,"close":2879},"2024-05-24",104.29,105.77,105.3,{"symbol":5,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-05-23",106.48,106.65,104.28,104.61,{"symbol":5,"time":2887,"open":2888,"high":2889,"low":2862,"close":2890},"2024-05-22",105.39,106.43,105.96,{"symbol":5,"time":2892,"open":2893,"high":2759,"low":2894,"close":2895},"2024-05-21",105.48,105.26,105.88,{"symbol":5,"time":2897,"open":2898,"high":2899,"low":2900,"close":2900},"2024-05-20",106.79,107.2,105.84,{"symbol":5,"time":2902,"open":2815,"high":2903,"low":2878,"close":2898},"2024-05-17",106.87,{"symbol":5,"time":2905,"open":2811,"high":2906,"low":2907,"close":2908},"2024-05-16",106.49,105.18,105.99,{"symbol":5,"time":2910,"open":2911,"high":2912,"low":2913,"close":2872},"2024-05-15",104.55,105.52,104.22,{"symbol":5,"time":2915,"open":2916,"high":2862,"low":2917,"close":2918},"2024-05-14",104.99,103.92,104.3,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2885},"2024-05-13",103.5,104.71,103.3,{"symbol":5,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-05-10",103.48,104.08,103.18,103.21,{"symbol":5,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-05-09",102.1,103.11,101.96,103.09,{"symbol":5,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-05-08",100.62,101.98,100.32,101.85,{"symbol":5,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-05-07",102,102.12,100.89,101.02,{"symbol":5,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-05-06",101.84,102.04,100.96,101.82,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-05-03",100.11,101.31,99.99,101.17,{"symbol":5,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-05-02",98.04,99.34,97.72,99.22,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-05-01",96.98,98.29,96.52,97.38,{"symbol":5,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-04-30",97.18,97.96,96.74,96.83,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-04-29",98.31,98.67,97.6,97.99,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2982,"close":2988},"2024-04-26",97.97,98.45,98.16,{"symbol":5,"time":2990,"open":2991,"high":2986,"low":2992,"close":2993},"2024-04-25",96.44,95.84,97.68,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-04-24",98.79,98.81,96.82,97.27,{"symbol":5,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-04-23",99.49,100.25,99.26,99.85,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-04-22",98.38,99.32,98.07,99.2,{"symbol":5,"time":3013,"open":3014,"high":3015,"low":3016,"close":3017},"2024-04-19",97,98.12,96.73,97.86,{"symbol":5,"time":3019,"open":3016,"high":3020,"low":3021,"close":3022},"2024-04-18",97.7,96.43,96.9,{"symbol":5,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-04-17",96.56,97.93,96.13,96.78,{"symbol":5,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-04-16",97.33,97.42,96.2,96.4,{"symbol":5,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-04-15",99.29,99.72,97.5,97.92,{"symbol":5,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-04-12",99.46,99.88,98.14,98.53,{"symbol":5,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-04-11",100.88,100.95,99.56,100.36,{"symbol":5,"time":3054,"open":3055,"high":3055,"low":3056,"close":3057},"2024-04-10",101.49,100.2,100.94,{"symbol":5,"time":3059,"open":2923,"high":3060,"low":2950,"close":3061},"2024-04-09",103.88,102.78,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-04-08",102.35,103.08,102.21,103.05,{"symbol":5,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-04-05",101,102.54,100.7,102.34,{"symbol":5,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-04-04",101.11,102.32,100.51,100.98,{"symbol":5,"time":3081,"open":3002,"high":3082,"low":3083,"close":3084},"2024-04-03",100.72,99.36,100.26,{"symbol":5,"time":3086,"open":3087,"high":3088,"low":3089,"close":3090},"2024-04-02",99.9,100,99.24,99.61,{"symbol":5,"time":3092,"open":3049,"high":3070,"low":3093,"close":3094},"2024-04-01",99.83,100.3,{"symbol":5,"time":3096,"open":3097,"high":3098,"low":3056,"close":3049},"2024-03-28",100.4,101.26,{"symbol":5,"time":3100,"open":3101,"high":3097,"low":3101,"close":3097},"2024-03-27",99.11,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-03-26",99.43,99.75,99.04,99.15,{"symbol":5,"time":3109,"open":3110,"high":2956,"low":3111,"close":3112},"2024-03-25",99.55,99.39,99.42,{"symbol":5,"time":3114,"open":3049,"high":3115,"low":3116,"close":3117},"2024-03-22",101.06,99.31,99.38,{"symbol":5,"time":3119,"open":3078,"high":3120,"low":3121,"close":3049},"2024-03-21",101.5,100.35,{"symbol":5,"time":3123,"open":3124,"high":3125,"low":3126,"close":3097},"2024-03-20",98.43,100.47,98.23,{"symbol":5,"time":3128,"open":3129,"high":3130,"low":3131,"close":2997},"2024-03-19",99.17,99.45,98.77,{"symbol":5,"time":3133,"open":3134,"high":3051,"low":3135,"close":3136},"2024-03-18",99.4,98.56,99.27,{"symbol":5,"time":3138,"open":3139,"high":3140,"low":3141,"close":2963},"2024-03-15",99.68,99.94,98.76,{"symbol":5,"time":3143,"open":3057,"high":3144,"low":3145,"close":3146},"2024-03-14",101.18,99.19,99.76,{"symbol":5,"time":3148,"open":3072,"high":3149,"low":3150,"close":3151},"2024-03-13",101.44,100.64,101.08,{"symbol":5,"time":3153,"open":3088,"high":3154,"low":2963,"close":3155},"2024-03-12",100.79,100.6,{"symbol":5,"time":3157,"open":3158,"high":3159,"low":3160,"close":3161},"2024-03-11",98.99,100.12,98.69,100.03,{"symbol":5,"time":3163,"open":3164,"high":3165,"low":3166,"close":3167},"2024-03-08",99.7,99.81,99.03,99.33,{"symbol":5,"time":3169,"open":3131,"high":3134,"low":3170,"close":3134},"2024-03-07",98.62,{"symbol":5,"time":3172,"open":3170,"high":3173,"low":3174,"close":3126},"2024-03-06",99.14,97.88,{"symbol":5,"time":3176,"open":3177,"high":3178,"low":3179,"close":2975},"2024-03-05",97.11,98.25,97.04,{"symbol":5,"time":3181,"open":3014,"high":2993,"low":3182,"close":2974},"2024-03-04",96.77,{"symbol":5,"time":3184,"open":3185,"high":3026,"low":3025,"close":3031},"2024-03-01",97.16,{"symbol":5,"time":3187,"open":2977,"high":3188,"low":3189,"close":3190},"2024-02-29",97.25,96.08,97.08,{"symbol":5,"time":3192,"open":3193,"high":3194,"low":3195,"close":3196},"2024-02-28",96.92,98.18,96.39,96.46,{"symbol":5,"time":3198,"open":3199,"high":3200,"low":3196,"close":3193},"2024-02-27",97.39,97.9,{"symbol":5,"time":3202,"open":3203,"high":3204,"low":3205,"close":2986},"2024-02-26",98.48,99.06,97.78,{"symbol":5,"time":3207,"open":3208,"high":3209,"low":2980,"close":3210},"2024-02-23",98.46,98.97,98.66,{"symbol":5,"time":3212,"open":3010,"high":3213,"low":3214,"close":3045},"2024-02-22",98.74,97.89,{"symbol":5,"time":3216,"open":3015,"high":3194,"low":3217,"close":2993},"2024-02-21",97.35,{"symbol":5,"time":3219,"open":3220,"high":3210,"low":3221,"close":3222},"2024-02-20",97.3,97.13,98.02,{"symbol":5,"time":3224,"open":2993,"high":3225,"low":3226,"close":3227},"2024-02-16",98.72,97.58,97.83,{"symbol":5,"time":3229,"open":3185,"high":3230,"low":3193,"close":2986},"2024-02-15",98.55,{"symbol":5,"time":3232,"open":3233,"high":3234,"low":3233,"close":3182},"2024-02-14",95.19,96.79,{"symbol":5,"time":3236,"open":3028,"high":3237,"low":3238,"close":3239},"2024-02-13",96.97,93.97,94.7,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3179,"close":3244},"2024-02-12",97.48,97.94,97.76,{"symbol":5,"time":3246,"open":3247,"high":3039,"low":2970,"close":3248},"2024-02-09",96.8,97.34,{"symbol":5,"time":3250,"open":3251,"high":3252,"low":3253,"close":3254},"2024-02-08",96.94,97.03,95.64,96.76,{"symbol":5,"time":3256,"open":3257,"high":3258,"low":3034,"close":3252},"2024-02-07",97.01,97.31,{"symbol":5,"time":3260,"open":3261,"high":3185,"low":3262,"close":3251},"2024-02-06",96.48,96.26,{"symbol":5,"time":3264,"open":3252,"high":3265,"low":3266,"close":2991},"2024-02-05",97.19,96,{"symbol":5,"time":3268,"open":3269,"high":3270,"low":3234,"close":3271},"2024-02-02",97.65,97.79,97.44,{"symbol":5,"time":3273,"open":3274,"high":3178,"low":3275,"close":3276},"2024-02-01",97.61,97.15,98.2,{"symbol":5,"time":3278,"open":3011,"high":3279,"low":3280,"close":3274},"2024-01-31",99.78,97.26,{"symbol":5,"time":3282,"open":3283,"high":3112,"low":3284,"close":3285},"2024-01-30",98.96,98.27,99.28,{"symbol":5,"time":3287,"open":3288,"high":3289,"low":2975,"close":3158},"2024-01-29",98.68,99.01,{"symbol":5,"time":3291,"open":3292,"high":3289,"low":3293,"close":3294},"2024-01-26",98.24,98.21,98.85,{"symbol":5,"time":3296,"open":3284,"high":3297,"low":3271,"close":3293},"2024-01-25",98.42,{"symbol":5,"time":3299,"open":3300,"high":3301,"low":2982,"close":3227},"2024-01-24",98.89,99.25,{"symbol":5,"time":3303,"open":3304,"high":3305,"low":2997,"close":3136},"2024-01-23",98.95,99.51,{"symbol":5,"time":3307,"open":3308,"high":3005,"low":3309,"close":3304},"2024-01-22",99.62,98.58,{"symbol":5,"time":3311,"open":3203,"high":3312,"low":3269,"close":3308},"2024-01-19",99.82,{"symbol":5,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-01-18",98.1,98.52,97.75,98.17,{"symbol":5,"time":3320,"open":3321,"high":2975,"low":3322,"close":3242},"2024-01-17",97.51,96.69,{"symbol":5,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-01-16",97.81,98.4,97.43,98.35,{"symbol":5,"time":3330,"open":3331,"high":3097,"low":3230,"close":3135},"2024-01-12",100.07,{"symbol":5,"time":3333,"open":3334,"high":2938,"low":2997,"close":3110},"2024-01-11",100.24,{"symbol":5,"time":3336,"open":3337,"high":2957,"low":3338,"close":3339},"2024-01-10",101.03,100.01,100.65,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2024-01-09",100.52,101.33,100.09,100.99,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":2957},"2024-01-08",100.58,101.4,100.19,{"symbol":5,"time":3352,"open":3084,"high":3353,"low":3161,"close":3354},"2024-01-05",101.36,100.75,{"symbol":5,"time":3356,"open":3088,"high":3357,"low":3358,"close":3359},"2024-01-04",101.07,99.96,100.17,{"symbol":5,"time":3361,"open":3088,"high":3094,"low":3083,"close":3338},"2024-01-03",{"symbol":5,"time":3363,"open":3364,"high":3365,"low":3366,"close":3367},"2024-01-02",100.05,100.8,99.86,100.49,{"symbol":5,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2023-12-29",101.19,101.79,100.97,101.13,{"symbol":5,"time":3375,"open":3376,"high":3377,"low":3076,"close":3343},"2023-12-28",101.43,101.81,{"symbol":5,"time":3379,"open":3149,"high":3380,"low":3381,"close":3382},"2023-12-27",102.07,101.32,101.6,{"symbol":5,"time":3384,"open":3079,"high":3385,"low":3386,"close":3385},"2023-12-26",101.95,100.91,{"symbol":5,"time":3388,"open":3389,"high":3390,"low":3391,"close":3392},"2023-12-22",100.63,101.22,100.46,100.78,{"symbol":5,"time":3394,"open":3139,"high":3395,"low":3139,"close":3396},"2023-12-21",100.5,100.18,{"symbol":5,"time":3398,"open":3399,"high":3400,"low":3209,"close":3209},"2023-12-20",99.97,100.84,{"symbol":5,"time":3402,"open":3116,"high":3350,"low":3403,"close":3161},"2023-12-19",99.23,{"symbol":5,"time":3405,"open":3406,"high":3083,"low":3124,"close":3407},"2023-12-18",98.73,98.86,{"symbol":5,"time":3409,"open":3410,"high":3411,"low":3412,"close":2988},"2023-12-15",97.85,98.61,97.54,{"symbol":5,"time":3414,"open":3415,"high":3270,"low":3416,"close":3274},"2023-12-14",95.95,95.88,{"symbol":5,"time":3418,"open":3419,"high":3420,"low":3421,"close":3422},"2023-12-13",92.71,95.34,91.99,95.29,{"symbol":5,"time":3424,"open":3425,"high":3425,"low":3426,"close":3427},"2023-12-12",92.47,91.78,92.35,{"symbol":5,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2023-12-11",92.11,92.54,91.77,92.46,{"symbol":5,"time":3435,"open":3436,"high":3425,"low":3437,"close":3438},"2023-12-08",91.55,91.43,92.18,{"symbol":5,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2023-12-07",91.24,91.54,90.71,91.42,{"symbol":5,"time":3446,"open":3426,"high":3447,"low":3448,"close":3449},"2023-12-06",92.55,91.05,91.09,{"symbol":5,"time":3451,"open":3452,"high":3432,"low":3452,"close":3453},"2023-12-05",90.74,91.23,{"symbol":5,"time":3455,"open":3456,"high":3453,"low":3457,"close":3458},"2023-12-04",90.26,90.21,91.01,{"symbol":5,"time":3460,"open":3461,"high":3462,"low":3463,"close":3449},"2023-12-01",90.27,91.21,89.85,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2023-11-30",88.6,90.54,88.49,90.4,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2023-11-29",86.62,87.72,86.36,87.33,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2023-11-28",86.1,86.55,85.02,86.42,{"symbol":5,"time":3483,"open":3484,"high":3484,"low":3485,"close":3486},"2023-11-27",87.15,86.48,86.76,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2023-11-24",86.99,87.74,86.63,87.63,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2023-11-22",87.42,87.47,86.53,86.89,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2023-11-21",87.78,88.36,87.31,87.44,{"symbol":5,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2023-11-20",87.7,88.25,87.38,87.83,{"symbol":5,"time":3512,"open":3513,"high":3514,"low":3515,"close":3516},"2023-11-17",87.59,88.27,87.5,88,{"symbol":5,"time":3518,"open":3519,"high":3520,"low":3521,"close":3522},"2023-11-16",87.28,87.51,86.75,87.01,{"symbol":5,"time":3524,"open":3525,"high":3526,"low":3527,"close":3528},"2023-11-15",87.46,88.12,87.11,87.61,{"symbol":5,"time":3530,"open":3531,"high":3532,"low":3533,"close":3534},"2023-11-14",85.82,87.23,85.67,87.02,{"symbol":5,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2023-11-13",84.48,85.22,84.28,84.68,{"symbol":5,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2023-11-10",84.44,84.8,83.57,84.65,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2023-11-09",84.26,85.29,84.09,84.17,{"symbol":5,"time":3554,"open":3555,"high":3556,"low":3557,"close":3558},"2023-11-08",83.9,84.38,83.6,84.08,{"symbol":5,"time":3560,"open":3556,"high":3556,"low":3561,"close":3562},"2023-11-07",83.8,84.12,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2023-11-06",85.54,85.72,84.56,84.89,{"symbol":5,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-11-03",84.34,85.13,84.14,84.88,{"symbol":5,"time":3576,"open":3577,"high":3578,"low":3579,"close":3578},"2023-11-02",80.99,83.56,80.96,{"symbol":5,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2023-11-01",79.97,80.38,79.14,80.3,{"symbol":5,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2023-10-31",79.78,79.94,79.12,79.88,{"symbol":5,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2023-10-30",79.1,80.06,79.03,79.67,{"symbol":5,"time":3599,"open":3582,"high":3582,"low":3600,"close":3601},"2023-10-27",77.9,78.19,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2023-10-26",78.9,80.22,78.71,79.7,{"symbol":5,"time":3609,"open":3610,"high":3607,"low":3611,"close":3612},"2023-10-25",78.69,78.21,79.11,{"symbol":5,"time":3614,"open":3615,"high":3615,"low":3589,"close":3616},"2023-10-24",81.61,80.39,{"symbol":5,"time":3618,"open":3619,"high":3620,"low":3585,"close":3621},"2023-10-23",80.48,82.21,81.31,{"symbol":5,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2023-10-20",82.11,82.47,80.88,80.97,{"symbol":5,"time":3629,"open":3630,"high":3631,"low":3632,"close":3633},"2023-10-19",82.73,83.74,82.3,82.43,{"symbol":5,"time":3635,"open":3636,"high":3571,"low":3637,"close":3638},"2023-10-18",84.23,82.76,82.9,{"symbol":5,"time":3640,"open":3567,"high":3641,"low":3642,"close":3540},"2023-10-17",85.77,84.49,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2023-10-16",84.39,85.47,83.99,85.37,{"symbol":5,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2023-10-13",84.67,85.23,83.67,83.86,{"symbol":5,"time":3656,"open":3657,"high":3658,"low":3562,"close":3659},"2023-10-12",85.48,85.73,84.4,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2023-10-11",85.38,85.99,84.92,85.59,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2023-10-10",84.33,85.24,84.2,85.09,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-10-09",83.5,84.3,83.09,84.06,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3558},"2023-10-06",83.71,84.31,82.22,{"symbol":5,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2023-10-05",83,83.96,82.99,83.94,{"symbol":5,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2023-10-04",82.69,83.12,80.94,83.11,{"symbol":5,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2023-10-03",84.24,84.53,82.18,82.52,{"symbol":5,"time":3702,"open":3703,"high":3704,"low":3546,"close":3544},"2023-10-02",87.14,87.26,{"symbol":5,"time":3706,"open":3707,"high":3707,"low":3708,"close":3504},"2023-09-29",88.78,87.34,{"symbol":5,"time":3710,"open":3534,"high":3711,"low":3712,"close":3713},"2023-09-28",88.51,86.94,88.02,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-09-27",88.29,88.3,86.64,86.85,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-09-26",88.76,89.02,87.75,87.93,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-09-25",88.99,89.65,88.43,89.49,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-09-22",89.8,90.2,89.08,89.14,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3742,"close":3742},"2023-09-21",90.34,90.77,89.57,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2023-09-20",91.28,91.88,91.12,91.13,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3448},"2023-09-19",91.83,91.87,90.76,{"symbol":5,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-09-18",91.86,92.1,91.14,91.39,{"symbol":5,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-09-15",91.07,91.65,90.99,91.51,{"symbol":5,"time":3767,"open":3768,"high":3769,"low":3768,"close":3770},"2023-09-14",90.58,91.67,91.31,{"symbol":5,"time":3772,"open":3773,"high":3774,"low":3773,"close":3775},"2023-09-13",89.59,90.8,89.98,{"symbol":5,"time":3777,"open":3778,"high":3773,"low":3779,"close":3780},"2023-09-12",88.68,88.56,89.41,{"symbol":5,"time":3782,"open":3783,"high":3784,"low":3510,"close":3785},"2023-09-11",88.42,89,88.65,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3525,"close":3790},"2023-09-08",88.04,88.41,88.09,{"symbol":5,"time":3792,"open":3793,"high":3723,"low":3794,"close":3795},"2023-09-07",88.64,87.56,87.9,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3789,"close":3800},"2023-09-06",89.2,89.37,88.9,{"symbol":5,"time":3802,"open":3740,"high":3803,"low":3804,"close":3805},"2023-09-05",90.57,89.39,89.43,{"symbol":5,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-09-01",90.3,90.72,90.14,90.32,{"symbol":5,"time":3813,"open":3814,"high":3815,"low":3463,"close":3816},"2023-08-31",90.86,91.41,90.1,{"symbol":5,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-08-30",90.78,91.25,90.67,90.84,{"symbol":5,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-08-29",89.58,90.64,89.33,90.42,{"symbol":5,"time":3830,"open":3784,"high":3734,"low":3831,"close":3832},"2023-08-28",88.8,89.68,{"symbol":5,"time":3834,"open":3811,"high":3453,"low":3468,"close":3835},"2023-08-25",88.98,{"symbol":5,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-08-24",89.3,90.61,88.95,90.31,{"symbol":5,"time":3843,"open":3789,"high":3844,"low":3845,"close":3846},"2023-08-23",89.45,88.14,88.86,{"symbol":5,"time":3848,"open":3832,"high":3849,"low":3508,"close":3850},"2023-08-22",89.73,88.28,{"symbol":5,"time":3852,"open":3853,"high":3854,"low":3855,"close":3742},"2023-08-21",90.02,90.25,89.27,{"symbol":5,"time":3857,"open":3858,"high":3859,"low":3825,"close":3860},"2023-08-18",90.07,90.29,89.71,{"symbol":5,"time":3862,"open":3432,"high":3863,"low":3864,"close":3865},"2023-08-17",93.06,90.44,90.48,{"symbol":5,"time":3867,"open":3868,"high":3438,"low":3869,"close":3870},"2023-08-16",91.64,90.96,91.16,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3426,"close":3875},"2023-08-15",93.65,93.81,91.9,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-08-14",94.5,94.69,93.8,94.27,{"symbol":5,"time":3883,"open":3884,"high":3885,"low":3886,"close":3887},"2023-08-11",94.8,95.38,94.59,94.84,{"symbol":5,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-08-10",95.52,96.28,94.98,95,{"symbol":5,"time":3895,"open":3896,"high":3897,"low":3886,"close":3892},"2023-08-09",95.01,95.2,{"symbol":5,"time":3899,"open":3900,"high":3422,"low":3901,"close":3896},"2023-08-08",94.62,94.09,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-08-07",96.19,96.59,96.18,96.35,{"symbol":5,"time":3909,"open":3910,"high":3254,"low":3911,"close":3912},"2023-08-04",95.63,95.37,95.82,{"symbol":5,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-08-03",95.91,95.99,95.31,95.6,[3920,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4011,4016,4020,4025,4030,4035,4040,4044,4048,4053,4058,4063,4068,4073,4078,4083,4088,4093,4098,4103,4107,4112,4117,4121,4126,4131,4135,4140,4145,4150,4155,4160,4165,4170,4174,4179,4184,4189,4193,4197,4202,4207,4211,4216,4221,4226,4231,4236,4241,4246,4251,4256,4261,4266,4271,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4330,4335,4340,4345,4350,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4450,4455,4460,4465,4470,4475,4480,4485,4490,4494,4499,4504,4509,4514,4519,4524,4529,4533,4538,4542,4547,4552,4557,4562,4567,4572,4576,4579,4584,4589,4593,4597,4600,4604,4608,4613,4616,4621,4626,4631,4636,4640,4645,4650,4654,4658,4662,4667,4672,4677,4681,4686,4690,4695,4700,4705,4710,4715,4719,4724,4729,4734,4739,4744,4749,4754,4759,4763,4767,4772,4775,4780,4785,4790,4795,4799,4801,4805,4810,4815,4819,4824,4828,4833,4838,4843,4846,4851,4856,4861,4866,4869,4874,4879,4884,4888,4893,4897,4902,4906,4911,4916,4921,4926,4931,4936,4941,4945,4949,4953,4958,4963,4968,4973,4978,4983,4988,4993,4998,5002,5007,5012,5017,5022,5026,5030,5035,5040,5045,5050,5055,5060,5065,5070,5075,5080,5085,5090,5095,5100,5105,5110,5115,5120,5125,5129,5134,5139,5144,5149,5153,5157,5160,5165,5170,5175,5180,5185,5190,5195],{"symbol":3921,"time":26,"open":3922,"high":3923,"low":3924,"close":3925},"SPY",744.68,748.9,737.68,747.03,{"symbol":3921,"time":32,"open":3927,"high":3928,"low":3929,"close":3930},736.05,742.45,734.59,741.69,{"symbol":3921,"time":38,"open":3932,"high":3933,"low":3934,"close":3935},739.97,742.68,729.1,729.46,{"symbol":3921,"time":43,"open":3937,"high":3938,"low":3939,"close":3940},739.19,742.79,735.98,740.86,{"symbol":3921,"time":49,"open":3942,"high":3943,"low":3944,"close":3945},744.91,745.53,735.87,739.09,{"symbol":3921,"time":54,"open":3947,"high":3948,"low":3949,"close":3950},738.51,743.72,737.29,738.93,{"symbol":3921,"time":59,"open":3952,"high":3953,"low":3954,"close":3955},739.37,742.56,735.21,738.18,{"symbol":3921,"time":65,"open":3957,"high":3958,"low":3959,"close":3960},746.62,750.02,746.37,747.41,{"symbol":3921,"time":71,"open":3962,"high":3963,"low":3964,"close":3965},746.29,749.04,744.18,748.28,{"symbol":3921,"time":77,"open":3967,"high":3968,"low":3969,"close":3970},747.06,748.73,741.51,742.09,{"symbol":3921,"time":83,"open":3972,"high":3973,"low":3974,"close":3975},742.08,747.29,740.8,743.29,{"symbol":3921,"time":89,"open":3977,"high":3978,"low":3979,"close":3980},752.76,754.57,747.88,750.72,{"symbol":3921,"time":95,"open":3982,"high":3983,"low":3984,"close":3985},754.24,755.58,750.2,754.81,{"symbol":3921,"time":100,"open":3987,"high":3988,"low":3989,"close":3990},750.91,753.34,748.66,751.83,{"symbol":3921,"time":106,"open":3992,"high":3993,"low":3994,"close":3995},752.47,753.91,748,749.17,{"symbol":3921,"time":112,"open":3997,"high":3998,"low":3999,"close":4000},752.05,755.42,748.1,754.95,{"symbol":3921,"time":118,"open":4002,"high":4003,"low":4004,"close":4005},747.35,751.97,745.59,751.71,{"symbol":3921,"time":124,"open":4007,"high":4008,"low":4009,"close":4010},743.16,746.15,739.51,745.4,{"symbol":3921,"time":129,"open":4012,"high":4013,"low":4014,"close":4015},750.22,750.96,745.21,747.71,{"symbol":3921,"time":135,"open":4017,"high":4018,"low":3960,"close":4019},748.74,752.41,751.28,{"symbol":3921,"time":140,"open":4021,"high":4022,"low":4023,"close":4024},747.4,751.31,740.03,744.78,{"symbol":3921,"time":145,"open":4026,"high":4027,"low":4028,"close":4029},745,749.44,742.38,745.76,{"symbol":3921,"time":151,"open":4031,"high":4032,"low":4033,"close":4034},741.29,748.02,740.89,746.77,{"symbol":3921,"time":156,"open":4036,"high":4037,"low":4038,"close":4039},736.53,741.56,732.09,741,{"symbol":3921,"time":161,"open":4041,"high":4036,"low":4042,"close":4043},728.95,716.58,728.99,{"symbol":3921,"time":167,"open":4045,"high":3952,"low":4046,"close":4047},738.91,729.6,734.3,{"symbol":3921,"time":173,"open":4049,"high":4050,"low":4051,"close":4052},735.17,739.95,730.84,733.24,{"symbol":3921,"time":179,"open":4054,"high":4055,"low":4056,"close":4057},733.81,739.63,732.3,733.58,{"symbol":3921,"time":185,"open":4059,"high":4060,"low":4061,"close":4062},747.7,750.18,743.13,744.39,{"symbol":3921,"time":190,"open":4064,"high":4065,"low":4066,"close":4067},747.76,748.23,743.86,746.74,{"symbol":3921,"time":196,"open":4069,"high":4070,"low":4071,"close":4072},751.29,752.15,739.22,740.96,{"symbol":3921,"time":202,"open":4074,"high":4075,"low":4076,"close":4077},754.55,755.44,749.88,750.33,{"symbol":3921,"time":208,"open":4079,"high":4080,"low":4081,"close":4082},751.85,756.68,751.76,754.83,{"symbol":3921,"time":214,"open":4084,"high":4085,"low":4086,"close":4087},740.71,744.44,735.03,741.75,{"symbol":3921,"time":220,"open":4089,"high":4090,"low":4091,"close":4092},728.76,740,724.41,737.76,{"symbol":3921,"time":226,"open":4094,"high":4095,"low":4096,"close":4097},733.39,738.38,725.33,725.43,{"symbol":3921,"time":231,"open":4099,"high":4100,"low":4101,"close":4102},743.63,746.9,722.59,737.05,{"symbol":3921,"time":237,"open":4104,"high":4105,"low":4106,"close":4071},743.36,745.34,738.19,{"symbol":3921,"time":243,"open":4108,"high":4109,"low":4110,"close":4111},752.31,752.82,735.53,737.55,{"symbol":3921,"time":249,"open":4113,"high":4114,"low":4115,"close":4116},752.1,758.31,751.47,757.09,{"symbol":3921,"time":255,"open":4118,"high":4119,"low":4120,"close":3982},758.15,758.8,753.57,{"symbol":3921,"time":261,"open":4122,"high":4123,"low":4124,"close":4125},757.03,760.4,756.75,759.57,{"symbol":3921,"time":267,"open":4127,"high":4128,"low":4129,"close":4130},755.36,760.28,754.69,758.54,{"symbol":3921,"time":272,"open":4132,"high":4133,"low":4129,"close":4134},755.9,758.08,756.48,{"symbol":3921,"time":278,"open":4136,"high":4137,"low":4138,"close":4139},750.25,755.15,749.23,754.6,{"symbol":3921,"time":284,"open":4141,"high":4142,"low":4143,"close":4144},750.88,751.38,748.22,750.46,{"symbol":3921,"time":289,"open":4146,"high":4147,"low":4148,"close":4149},750.01,752.13,748.37,750.59,{"symbol":3921,"time":295,"open":4151,"high":4152,"low":4153,"close":4154},746.24,748.94,744.48,745.64,{"symbol":3921,"time":301,"open":4156,"high":4157,"low":4158,"close":4159},738.64,744.87,737.03,742.72,{"symbol":3921,"time":307,"open":4161,"high":4162,"low":4163,"close":4164},735.71,741.87,733.89,741.25,{"symbol":3921,"time":313,"open":4166,"high":4167,"low":4168,"close":4169},734.78,737.65,731.53,733.73,{"symbol":3921,"time":319,"open":4171,"high":4172,"low":4094,"close":4173},739.83,741.42,738.65,{"symbol":3921,"time":325,"open":4175,"high":4176,"low":4177,"close":4178},741.79,743.46,737.96,739.17,{"symbol":3921,"time":331,"open":4180,"high":4181,"low":4182,"close":4183},743.65,749.53,743.56,748.17,{"symbol":3921,"time":336,"open":4185,"high":4186,"low":4187,"close":4188},738.47,743.91,735.47,742.31,{"symbol":3921,"time":342,"open":4190,"high":4191,"low":4192,"close":3955},736.89,738.84,731.83,{"symbol":3921,"time":348,"open":4194,"high":4195,"low":4194,"close":4196},736.45,740.79,739.3,{"symbol":3921,"time":354,"open":4198,"high":4199,"low":4200,"close":4201},734.93,738.08,734.57,737.62,{"symbol":3921,"time":360,"open":4203,"high":4204,"low":4205,"close":4206},735.05,736.13,729.75,731.58,{"symbol":3921,"time":366,"open":4208,"high":3929,"low":4209,"close":4210},728.16,727.82,733.83,{"symbol":3921,"time":371,"open":4212,"high":4213,"low":4214,"close":4215},721.77,725.04,721.49,723.77,{"symbol":3921,"time":377,"open":4217,"high":4218,"low":4219,"close":4220},720.07,722.12,714.99,718.01,{"symbol":3921,"time":383,"open":4222,"high":4223,"low":4224,"close":4225},721.25,724.87,720.47,720.65,{"symbol":3921,"time":389,"open":4227,"high":4228,"low":4229,"close":4230},714.63,719.79,710.45,718.66,{"symbol":3921,"time":393,"open":4232,"high":4233,"low":4234,"close":4235},711,712.2,708.37,711.58,{"symbol":3921,"time":398,"open":4237,"high":4238,"low":4239,"close":4240},711.82,712.88,709.25,711.69,{"symbol":3921,"time":404,"open":4242,"high":4243,"low":4244,"close":4245},713.17,715.63,712.3,715.17,{"symbol":3921,"time":408,"open":4247,"high":4248,"low":4249,"close":4250},710.75,714.47,709.01,713.94,{"symbol":3921,"time":414,"open":4252,"high":4253,"low":4254,"close":4255},709.5,712.36,702.28,708.45,{"symbol":3921,"time":420,"open":4257,"high":4258,"low":4259,"close":4260},709.15,711.45,708.22,711.21,{"symbol":3921,"time":425,"open":4262,"high":4263,"low":4264,"close":4265},710.28,711.28,702.64,704.08,{"symbol":3921,"time":431,"open":4267,"high":4268,"low":4269,"close":4270},708.78,709.91,706.14,708.72,{"symbol":3921,"time":437,"open":4269,"high":4272,"low":4273,"close":4274},712.39,705.76,710.14,{"symbol":3921,"time":443,"open":4276,"high":4277,"low":4278,"close":4279},701.06,702.78,698.53,701.66,{"symbol":3921,"time":448,"open":4281,"high":4282,"low":4283,"close":4284},695.26,700.28,694.2,699.94,{"symbol":3921,"time":454,"open":4286,"high":4287,"low":4288,"close":4289},687.69,694.58,687.66,694.46,{"symbol":3921,"time":459,"open":4291,"high":4292,"low":4293,"close":4294},677.41,686.3,676.58,686.1,{"symbol":3921,"time":464,"open":4296,"high":4297,"low":4298,"close":4299},681.32,682.03,678.45,679.46,{"symbol":3921,"time":470,"open":4301,"high":4302,"low":4303,"close":4304},674.84,681.16,673.77,679.91,{"symbol":3921,"time":476,"open":4306,"high":4307,"low":4308,"close":4309},676.39,677.08,671.46,676.01,{"symbol":3921,"time":482,"open":4311,"high":4312,"low":4313,"close":4314},656.65,659.61,651.06,659.22,{"symbol":3921,"time":488,"open":4316,"high":4317,"low":4318,"close":4319},655.86,659.72,655.52,658.93,{"symbol":3921,"time":493,"open":4321,"high":4322,"low":4323,"close":4324},646.42,658.2,645.11,655.83,{"symbol":3921,"time":499,"open":4326,"high":4327,"low":4328,"close":4329},653.9,658.52,653,655.24,{"symbol":3921,"time":505,"open":4331,"high":4332,"low":4333,"close":4334},638.94,651.54,637.98,650.34,{"symbol":3921,"time":511,"open":4336,"high":4337,"low":4338,"close":4339},640.11,640.37,629.28,631.97,{"symbol":3921,"time":517,"open":4341,"high":4342,"low":4343,"close":4344},642.5,642.66,633.11,634.09,{"symbol":3921,"time":523,"open":4346,"high":4347,"low":4348,"close":4349},652.06,654.85,644.82,645.09,{"symbol":3921,"time":529,"open":4351,"high":4352,"low":4353,"close":4354},658.67,660.89,654.24,656.82,{"symbol":3921,"time":534,"open":4356,"high":4357,"low":4358,"close":4359},651.32,657.03,649.88,653.18,{"symbol":3921,"time":540,"open":4361,"high":4362,"low":4363,"close":4364},658.07,662.62,653.94,655.38,{"symbol":3921,"time":546,"open":4366,"high":4367,"low":4368,"close":4369},656.51,656.69,644.72,648.57,{"symbol":3921,"time":551,"open":4371,"high":4372,"low":4373,"close":4374},656.97,662.98,655.17,659.8,{"symbol":3921,"time":556,"open":4376,"high":4377,"low":4378,"close":4379},668.36,669.72,661.19,661.43,{"symbol":3921,"time":561,"open":4381,"high":4382,"low":4383,"close":4384},672.39,674.44,669.7,670.79,{"symbol":3921,"time":567,"open":4386,"high":4387,"low":4388,"close":4389},668.38,672.07,667.12,669.03,{"symbol":3921,"time":571,"open":4391,"high":4392,"low":4393,"close":4394},669.27,672.34,661.36,662.29,{"symbol":3921,"time":577,"open":4396,"high":4397,"low":4398,"close":4399},671.16,671.65,665.87,666.06,{"symbol":3921,"time":583,"open":4401,"high":4402,"low":4403,"close":4404},677.58,680.08,673.34,676.33,{"symbol":3921,"time":589,"open":4406,"high":4407,"low":4408,"close":4409},677.72,683.36,674.76,677.18,{"symbol":3921,"time":593,"open":4411,"high":4412,"low":4413,"close":4414},666.39,679.92,662.39,678.27,{"symbol":3921,"time":599,"open":4416,"high":4417,"low":4418,"close":4419},673.41,676.11,669.76,672.38,{"symbol":3921,"time":604,"open":4421,"high":4422,"low":4423,"close":4424},682.08,685.53,675.61,681.31,{"symbol":3921,"time":610,"open":4426,"high":4427,"low":4428,"close":4429},681.63,687.09,679.62,685.13,{"symbol":3921,"time":615,"open":4431,"high":4432,"low":4433,"close":4434},675.06,682.61,669.66,680.33,{"symbol":3921,"time":619,"open":4436,"high":4437,"low":4438,"close":4439},678.7,688.62,678.02,686.38,{"symbol":3921,"time":624,"open":4441,"high":4442,"low":4443,"close":4444},683.09,686.86,681.64,685.99,{"symbol":3921,"time":630,"open":4446,"high":4447,"low":4448,"close":4449},693.28,693.3,684.35,689.3,{"symbol":3921,"time":635,"open":4451,"high":4452,"low":4453,"close":4454},690.18,693.68,690.1,693.15,{"symbol":3921,"time":641,"open":4456,"high":4457,"low":4458,"close":4459},681.9,688.35,680,687.35,{"symbol":3921,"time":647,"open":4461,"high":4462,"low":4463,"close":4464},687.83,690,680.37,682.39,{"symbol":3921,"time":653,"open":4466,"high":4467,"low":4468,"close":4469},682.32,690.06,681.73,689.43,{"symbol":3921,"time":659,"open":4471,"high":4472,"low":4473,"close":4474},683.84,686.18,681.55,684.48,{"symbol":3921,"time":664,"open":4476,"high":4477,"low":4478,"close":4479},684.02,689.15,682.83,686.29,{"symbol":3921,"time":669,"open":4481,"high":4482,"low":4483,"close":4484},680.14,684.94,675.78,682.85,{"symbol":3921,"time":675,"open":4486,"high":4487,"low":4488,"close":4489},681.69,686.28,677.52,681.75,{"symbol":3921,"time":679,"open":4491,"high":4492,"low":4463,"close":4493},694.24,695.35,681.27,{"symbol":3921,"time":685,"open":4495,"high":4496,"low":4497,"close":4498},696.39,697.14,689.18,691.96,{"symbol":3921,"time":691,"open":4500,"high":4501,"low":4502,"close":4503},694.95,696.54,691.66,692.12,{"symbol":3921,"time":695,"open":4505,"high":4506,"low":4507,"close":4508},689.42,695.87,688.34,693.95,{"symbol":3921,"time":701,"open":4510,"high":4511,"low":4512,"close":4513},681.46,692.31,680.85,690.62,{"symbol":3921,"time":707,"open":4515,"high":4516,"low":4517,"close":4518},680.94,683.69,675.79,677.62,{"symbol":3921,"time":713,"open":4520,"high":4521,"low":4522,"close":4523},690.35,691.45,681.76,686.19,{"symbol":3921,"time":719,"open":4525,"high":4526,"low":4527,"close":4528},696.21,696.96,684.03,689.53,{"symbol":3921,"time":724,"open":4530,"high":4531,"low":4505,"close":4532},689.58,696.93,695.41,{"symbol":3921,"time":729,"open":4534,"high":4535,"low":4536,"close":4537},691.79,694.21,687.12,691.97,{"symbol":3921,"time":735,"open":4495,"high":4539,"low":4540,"close":4541},697.06,684.83,694.04,{"symbol":3921,"time":741,"open":4543,"high":4544,"low":4545,"close":4546},697.05,697.84,693.94,695.42,{"symbol":3921,"time":747,"open":4548,"high":4549,"low":4550,"close":4551},694.18,696.53,693.57,695.49,{"symbol":3921,"time":752,"open":4553,"high":4554,"low":4555,"close":4556},690.49,694.13,689.92,692.73,{"symbol":3921,"time":757,"open":4558,"high":4559,"low":4560,"close":4561},688.15,690.96,687.16,689.23,{"symbol":3921,"time":761,"open":4563,"high":4564,"low":4565,"close":4566},689.85,691.13,686.92,688.98,{"symbol":3921,"time":764,"open":4568,"high":4569,"low":4570,"close":4571},679.65,688.74,678.13,685.4,{"symbol":3921,"time":769,"open":4573,"high":4574,"low":4575,"close":4401},681.49,684.77,676.57,{"symbol":3921,"time":775,"open":4577,"high":4578,"low":4453,"close":4502},693.66,694.25,{"symbol":3921,"time":781,"open":4580,"high":4581,"low":4582,"close":4583},694.57,695.45,691.25,692.24,{"symbol":3921,"time":786,"open":4585,"high":4586,"low":4587,"close":4588},691,691.72,686.04,690.36,{"symbol":3921,"time":791,"open":4551,"high":4590,"low":4591,"close":4592},696.09,691.35,693.77,{"symbol":3921,"time":796,"open":4594,"high":4590,"low":4595,"close":4596},690.68,690.63,695.16,{"symbol":3921,"time":802,"open":4595,"high":4598,"low":4497,"close":4599},695.31,694.07,{"symbol":3921,"time":808,"open":4601,"high":4513,"low":4602,"close":4603},688.82,687.49,689.51,{"symbol":3921,"time":812,"open":4605,"high":4606,"low":4607,"close":4530},692.19,693.96,689.32,{"symbol":3921,"time":817,"open":4609,"high":4610,"low":4611,"close":4612},687.93,692.32,687.78,691.81,{"symbol":3921,"time":823,"open":4614,"high":4469,"low":4439,"close":4615},686.54,687.72,{"symbol":3921,"time":828,"open":4617,"high":4618,"low":4619,"close":4620},685.71,686.87,679.82,683.17,{"symbol":3921,"time":832,"open":4622,"high":4623,"low":4624,"close":4625},687.14,687.36,681.71,681.92,{"symbol":3921,"time":836,"open":4627,"high":4628,"low":4629,"close":4630},687.45,688.56,686.58,687.01,{"symbol":3921,"time":842,"open":4632,"high":4633,"low":4634,"close":4635},687.54,689.2,686.07,687.85,{"symbol":3921,"time":847,"open":4637,"high":4502,"low":4638,"close":4639},690.64,689.27,690.31,{"symbol":3921,"time":851,"open":4641,"high":4642,"low":4643,"close":4644},687.95,690.83,687.8,690.38,{"symbol":3921,"time":857,"open":4646,"high":4647,"low":4648,"close":4649},683.92,688.2,683.87,687.96,{"symbol":3921,"time":863,"open":4651,"high":4652,"low":4653,"close":4540},683.94,685.36,680.59,{"symbol":3921,"time":868,"open":4655,"high":4656,"low":4657,"close":4653},676.59,681.09,676.47,{"symbol":3921,"time":872,"open":4659,"high":4660,"low":4661,"close":4657},677.6,680.74,674.9,{"symbol":3921,"time":877,"open":4663,"high":4664,"low":4665,"close":4666},679.89,680.44,671.2,671.4,{"symbol":3921,"time":883,"open":4668,"high":4669,"low":4670,"close":4671},679.23,681.08,674.98,678.87,{"symbol":3921,"time":888,"open":4673,"high":4674,"low":4675,"close":4676},685.74,685.76,679.25,680.73,{"symbol":3921,"time":893,"open":4678,"high":4679,"low":4680,"close":4522},688.17,688.88,679.17,{"symbol":3921,"time":898,"open":4682,"high":4683,"low":4684,"close":4685},685.14,689.25,682.17,689.17,{"symbol":3921,"time":904,"open":4687,"high":4688,"low":4424,"close":4689},682.56,688.97,687.57,{"symbol":3921,"time":910,"open":4691,"high":4692,"low":4693,"close":4694},683.15,685.39,682.59,683.04,{"symbol":3921,"time":915,"open":4696,"high":4697,"low":4698,"close":4699},686.59,686.64,681.57,683.63,{"symbol":3921,"time":920,"open":4701,"high":4702,"low":4703,"close":4704},685.47,688.39,684.58,685.69,{"symbol":3921,"time":926,"open":4706,"high":4707,"low":4708,"close":4709},685.3,685.37,681.34,684.39,{"symbol":3921,"time":932,"open":4711,"high":4712,"low":4713,"close":4714},680.57,684.91,679.69,683.89,{"symbol":3921,"time":938,"open":4625,"high":4716,"low":4717,"close":4718},683.82,679.33,681.53,{"symbol":3921,"time":944,"open":4720,"high":4721,"low":4722,"close":4723},678.81,682.99,678.74,680.27,{"symbol":3921,"time":949,"open":4725,"high":4726,"low":4727,"close":4728},680.86,683.67,680.5,683.39,{"symbol":3921,"time":955,"open":4730,"high":4731,"low":4732,"close":4733},677.63,681.7,676.72,679.68,{"symbol":3921,"time":961,"open":4735,"high":4736,"low":4737,"close":4738},668.63,676.21,664.48,675.02,{"symbol":3921,"time":967,"open":4740,"high":4741,"low":4742,"close":4743},662.69,670.06,661.59,668.73,{"symbol":3921,"time":973,"open":4745,"high":4746,"low":4747,"close":4748},655.05,664.55,650.85,659.03,{"symbol":3921,"time":979,"open":4750,"high":4751,"low":4752,"close":4753},672.91,675.56,651.89,652.53,{"symbol":3921,"time":985,"open":4755,"high":4756,"low":4757,"close":4758},660.78,667.34,658.75,662.63,{"symbol":3921,"time":991,"open":4760,"high":4761,"low":4316,"close":4762},662.1,665.12,660.08,{"symbol":3921,"time":996,"open":4383,"high":4764,"low":4765,"close":4766},673.71,662.17,665.67,{"symbol":3921,"time":1001,"open":4768,"high":4769,"low":4770,"close":4771},665.38,675.66,663.27,671.93,{"symbol":3921,"time":1006,"open":4727,"high":4725,"low":4773,"close":4774},670.52,672.04,{"symbol":3921,"time":1011,"open":4776,"high":4777,"low":4778,"close":4779},684.79,684.96,680.95,683.38,{"symbol":3921,"time":1017,"open":4781,"high":4782,"low":4783,"close":4784},679.95,683.57,678.73,683,{"symbol":3921,"time":1022,"open":4786,"high":4787,"low":4788,"close":4789},677.24,682.18,675.03,681.44,{"symbol":3921,"time":1028,"open":4791,"high":4792,"low":4793,"close":4794},667.91,671.08,661.21,670.97,{"symbol":3921,"time":1034,"open":4657,"high":4796,"low":4797,"close":4798},677.38,668.72,670.31,{"symbol":3921,"time":1038,"open":4670,"high":4725,"low":4800,"close":4401},674.17,{"symbol":3921,"time":1044,"open":4417,"high":4802,"low":4803,"close":4804},679.96,674.58,675.24,{"symbol":3921,"time":1050,"open":4806,"high":4807,"low":4808,"close":4809},685.67,685.8,679.94,683.34,{"symbol":3921,"time":1056,"open":4811,"high":4812,"low":4813,"close":4814},685.04,685.08,679.24,682.06,{"symbol":3921,"time":1061,"open":4816,"high":4817,"low":4818,"close":4818},683.9,685.94,679.83,{"symbol":3921,"time":1067,"open":4820,"high":4821,"low":4822,"close":4823},688.72,689.7,682.87,687.39,{"symbol":3921,"time":1073,"open":4825,"high":4826,"low":4540,"close":4827},687.05,688.91,687.06,{"symbol":3921,"time":1078,"open":4829,"high":4830,"low":4831,"close":4832},682.73,685.54,682.12,685.24,{"symbol":3921,"time":1083,"open":4834,"high":4835,"low":4836,"close":4837},676.46,678.47,675.65,677.25,{"symbol":3921,"time":1087,"open":4839,"high":4840,"low":4841,"close":4842},668.12,672.71,667.8,671.76,{"symbol":3921,"time":1091,"open":4844,"high":4844,"low":4845,"close":4841},672,663.3,{"symbol":3921,"time":1097,"open":4847,"high":4848,"low":4849,"close":4850},671.44,672.99,669.98,671.29,{"symbol":3921,"time":1101,"open":4852,"high":4853,"low":4854,"close":4855},667.32,672.21,667.27,671.3,{"symbol":3921,"time":1106,"open":4857,"high":4858,"low":4859,"close":4860},659.5,665.76,658.14,664.39,{"symbol":3921,"time":1112,"open":4862,"high":4863,"low":4864,"close":4865},666.82,668.71,657.11,660.64,{"symbol":3921,"time":1117,"open":4862,"high":4867,"low":4319,"close":4868},670.23,665.17,{"symbol":3921,"time":1121,"open":4870,"high":4871,"low":4872,"close":4873},657.17,665.83,653.17,662.23,{"symbol":3921,"time":1127,"open":4875,"high":4876,"low":4877,"close":4878},660.65,665.13,659.77,663.04,{"symbol":3921,"time":1133,"open":4880,"high":4881,"low":4882,"close":4883},672.13,673.95,652.84,653.02,{"symbol":3921,"time":1138,"open":4885,"high":4886,"low":4887,"close":4396},673.53,673.94,669.21,{"symbol":3921,"time":1144,"open":4889,"high":4890,"low":4891,"close":4892},670.25,673.21,669.42,673.11,{"symbol":3921,"time":1149,"open":4894,"high":4848,"low":4895,"close":4896},672.54,667.67,669.12,{"symbol":3921,"time":1155,"open":4898,"high":4899,"low":4900,"close":4901},671.62,672.51,669.46,671.61,{"symbol":3921,"time":1158,"open":4903,"high":4904,"low":4905,"close":4887},669.99,672.68,668.16,{"symbol":3921,"time":1163,"open":4907,"high":4908,"low":4909,"close":4910},670.45,670.57,666.78,669.22,{"symbol":3921,"time":1166,"open":4912,"high":4913,"low":4914,"close":4915},663.17,669.37,663.06,668.45,{"symbol":3921,"time":1171,"open":4917,"high":4918,"low":4919,"close":4920},662.93,666.65,661.61,666.18,{"symbol":3921,"time":1174,"open":4922,"high":4923,"low":4924,"close":4925},664.36,665.28,661.86,663.68,{"symbol":3921,"time":1179,"open":4927,"high":4928,"low":4929,"close":4930},659.51,662.37,657.88,661.82,{"symbol":3921,"time":1183,"open":4932,"high":4933,"low":4934,"close":4935},657.94,659.41,654.41,658.05,{"symbol":3921,"time":1187,"open":4937,"high":4938,"low":4939,"close":4940},664.51,664.61,659.67,661.1,{"symbol":3921,"time":1193,"open":4942,"high":4756,"low":4943,"close":4944},666.72,661.98,663.21,{"symbol":3921,"time":1198,"open":4946,"high":4947,"low":4765,"close":4948},662.2,667.29,666.84,{"symbol":3921,"time":1204,"open":4950,"high":4746,"low":4951,"close":4952},662.33,660.37,663.7,{"symbol":3921,"time":1208,"open":4954,"high":4955,"low":4956,"close":4957},661.89,664.89,660.27,662.26,{"symbol":3921,"time":1212,"open":4959,"high":4960,"low":4961,"close":4962},660.01,661.72,654.3,659.18,{"symbol":3921,"time":1218,"open":4964,"high":4965,"low":4966,"close":4967},661.47,661.78,659.21,660,{"symbol":3921,"time":1223,"open":4969,"high":4970,"low":4971,"close":4972},659.64,661.04,659.34,660.91,{"symbol":3921,"time":1229,"open":4974,"high":4975,"low":4976,"close":4977},657.6,659.11,656.9,657.41,{"symbol":3921,"time":1235,"open":4979,"high":4980,"low":4981,"close":4982},654.18,658.33,653.59,657.63,{"symbol":3921,"time":1241,"open":4984,"high":4985,"low":4986,"close":4987},653.62,654.55,650.63,652.21,{"symbol":3921,"time":1245,"open":4989,"high":4990,"low":4991,"close":4992},648.97,650.86,647.22,650.33,{"symbol":3921,"time":1251,"open":4994,"high":4995,"low":4996,"close":4997},648.62,649.84,647.23,648.83,{"symbol":3921,"time":1256,"open":4999,"high":4987,"low":5000,"close":5001},651.48,643.33,647.24,{"symbol":3921,"time":1260,"open":5003,"high":5004,"low":5005,"close":5006},644.42,649.15,643.51,649.12,{"symbol":3921,"time":1266,"open":5008,"high":5009,"low":5010,"close":5011},642.67,644.21,640.46,643.74,{"symbol":3921,"time":1271,"open":5013,"high":5014,"low":5015,"close":5016},637.5,640.49,634.92,640.27,{"symbol":3921,"time":1277,"open":5018,"high":5019,"low":5020,"close":5021},647.47,647.84,643.14,645.05,{"symbol":3921,"time":1280,"open":5001,"high":5023,"low":5024,"close":5025},649.48,645.34,648.92,{"symbol":3921,"time":1285,"open":5027,"high":5028,"low":5003,"close":5029},644.57,647.37,646.63,{"symbol":3921,"time":1290,"open":5031,"high":5032,"low":5033,"close":5034},642.2,645.51,641.57,645.16,{"symbol":3921,"time":1296,"open":5036,"high":5037,"low":5038,"close":5039},644.04,645.29,642.35,642.47,{"symbol":3921,"time":1301,"open":5041,"high":5042,"low":5043,"close":5044},637.76,646.5,637.25,645.31,{"symbol":3921,"time":1307,"open":5046,"high":5047,"low":5048,"close":5049},636.28,637.97,633.81,635.55,{"symbol":3921,"time":1313,"open":5051,"high":5052,"low":5053,"close":5054},639.4,639.66,632.95,638.11,{"symbol":3921,"time":1318,"open":5056,"high":5057,"low":5058,"close":5059},643.12,644.11,638.48,639.81,{"symbol":3921,"time":1324,"open":5061,"high":5062,"low":5063,"close":5064},642.86,644,642.18,643.3,{"symbol":3921,"time":1329,"open":5066,"high":5067,"low":5068,"close":5069},645.99,646.09,642.52,643.44,{"symbol":3921,"time":1333,"open":5071,"high":5072,"low":5073,"close":5074},642.79,645.62,642.34,644.95,{"symbol":3921,"time":1337,"open":5076,"high":5077,"low":5078,"close":5079},644.91,646.19,642.68,644.89,{"symbol":3921,"time":1343,"open":5081,"high":5082,"low":5083,"close":5084},638.29,642.85,636.79,642.69,{"symbol":3921,"time":1349,"open":5086,"high":5087,"low":5088,"close":5089},637.46,638.95,634.66,635.92,{"symbol":3921,"time":1354,"open":5091,"high":5092,"low":5093,"close":5094},634.06,637.65,633.74,637.18,{"symbol":3921,"time":1360,"open":5096,"high":5097,"low":5098,"close":5099},636.24,636.98,629.11,632.25,{"symbol":3921,"time":1366,"open":5101,"high":5102,"low":5103,"close":5104},629.05,633.44,628.13,632.78,{"symbol":3921,"time":1372,"open":5106,"high":5107,"low":5108,"close":5109},631.79,632.61,627.04,627.97,{"symbol":3921,"time":1378,"open":5111,"high":5112,"low":5113,"close":5114},625.67,631.22,625.58,631.17,{"symbol":3921,"time":1383,"open":5116,"high":5117,"low":5118,"close":5119},626.3,626.34,619.29,621.72,{"symbol":3921,"time":1389,"open":5121,"high":5122,"low":5123,"close":5124},639.46,639.85,630.77,632.08,{"symbol":3921,"time":1395,"open":5089,"high":5126,"low":5127,"close":5128},637.68,631.54,634.46,{"symbol":3921,"time":1401,"open":5130,"high":5131,"low":5132,"close":5133},638.35,638.67,634.34,635.26,{"symbol":3921,"time":1407,"open":5135,"high":5136,"low":5137,"close":5138},637.48,638.04,635.54,636.94,{"symbol":3921,"time":1413,"open":5140,"high":5141,"low":5142,"close":5143},635.09,637.58,634.84,637.1,{"symbol":3921,"time":1419,"open":5145,"high":5146,"low":5147,"close":5148},634.6,636.15,633.99,634.42,{"symbol":3921,"time":1424,"open":5150,"high":5151,"low":5152,"close":5151},631.55,634.21,629.73,{"symbol":3921,"time":1430,"open":5154,"high":5152,"low":5155,"close":5156},629.1,626.19,628.86,{"symbol":3921,"time":1434,"open":5158,"high":5127,"low":5159,"close":5158},628.77,628.34,{"symbol":3921,"time":1440,"open":5161,"high":5162,"low":5163,"close":5164},629.3,629.47,626.46,627.58,{"symbol":3921,"time":1444,"open":5166,"high":5167,"low":5168,"close":5169},624.4,628.4,624.18,628.04,{"symbol":3921,"time":1449,"open":5171,"high":5172,"low":5173,"close":5174},623.74,624.73,618.05,624.22,{"symbol":3921,"time":1454,"open":5176,"high":5177,"low":5178,"close":5179},627.52,627.86,622.06,622.14,{"symbol":3921,"time":1458,"open":5181,"high":5182,"low":5183,"close":5184},623.16,625.16,621.8,624.81,{"symbol":3921,"time":1463,"open":5186,"high":5187,"low":5188,"close":5189},622.74,624.86,621.53,623.62,{"symbol":3921,"time":1469,"open":5191,"high":5192,"low":5193,"close":5194},624.2,626.87,623.01,625.82,{"symbol":3921,"time":1475,"open":5196,"high":5197,"low":5198,"close":5199},622.77,624.72,620.91,624.06,[5201,5206,5209,5211,5213,5215,5217,5219,5221,5223,5226,5229,5232,5234,5236,5238,5240,5242,5244,5246,5248,5250,5252,5254,5256,5258,5260,5262,5264,5266,5268,5269,5271,5273,5275,5276,5278,5280,5282,5284,5285,5287,5288,5290,5292,5294,5296,5298,5300,5302,5304],{"time":77,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5205},"False","BEARISH","MACD","2026-07-20 00:00:00",{"time":100,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5208},"BULLISH","2026-07-14 00:00:00",{"time":140,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5210},"2026-07-02 00:00:00",{"time":151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5212},"2026-06-30 00:00:00",{"time":161,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5214},"2026-06-26 00:00:00",{"time":325,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5216},"2026-05-15 00:00:00",{"time":336,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5218},"2026-05-13 00:00:00",{"time":366,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5220},"2026-05-06 00:00:00",{"time":371,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5222},"2026-05-05 00:00:00",{"time":393,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5224,"datetime":5225},"RSI","2026-04-29 00:00:00",{"time":431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5227,"datetime":5228},"MA","2026-04-20 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5230,"datetime":5231},"ADX","2026-04-08 00:00:00",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5233,"datetime":5231},"BollingerBands",{"time":476,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5235,"datetime":5231},"CCI",{"time":499,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5237},"2026-04-01 00:00:00",{"time":593,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5227,"datetime":5239},"2026-03-09 00:00:00",{"time":615,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5233,"datetime":5241},"2026-03-03 00:00:00",{"time":624,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5235,"datetime":5243},"2026-02-27 00:00:00",{"time":630,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5245},"2026-02-26 00:00:00",{"time":635,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5247},"2026-02-25 00:00:00",{"time":675,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5249},"2026-02-13 00:00:00",{"time":679,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5230,"datetime":5251},"2026-02-12 00:00:00",{"time":691,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5230,"datetime":5253},"2026-02-10 00:00:00",{"time":695,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5255},"2026-02-09 00:00:00",{"time":713,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5235,"datetime":5257},"2026-02-04 00:00:00",{"time":747,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5224,"datetime":5259},"2026-01-27 00:00:00",{"time":769,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5235,"datetime":5261},"2026-01-20 00:00:00",{"time":781,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5230,"datetime":5263},"2026-01-15 00:00:00",{"time":832,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5265},"2025-12-31 00:00:00",{"time":944,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5224,"datetime":5267},"2025-12-01 00:00:00",{"time":944,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5230,"datetime":5267},{"time":991,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5270},"2025-11-18 00:00:00",{"time":1001,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5272},"2025-11-14 00:00:00",{"time":1011,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5235,"datetime":5274},"2025-11-12 00:00:00",{"time":1011,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5274},{"time":1028,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5235,"datetime":5277},"2025-11-07 00:00:00",{"time":1061,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5279},"2025-10-30 00:00:00",{"time":1067,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5230,"datetime":5281},"2025-10-29 00:00:00",{"time":1073,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5230,"datetime":5283},"2025-10-28 00:00:00",{"time":1073,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5233,"datetime":5283},{"time":1083,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5235,"datetime":5286},"2025-10-24 00:00:00",{"time":1083,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5286},{"time":1127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5224,"datetime":5289},"2025-10-13 00:00:00",{"time":1133,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5233,"datetime":5291},"2025-10-10 00:00:00",{"time":1138,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5235,"datetime":5293},"2025-10-09 00:00:00",{"time":1144,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5230,"datetime":5295},"2025-10-08 00:00:00",{"time":1235,"symbol":5,"current_signal":5202,"signal_change":23,"signal_type":5203,"trading_system":5204,"datetime":5297},"2025-09-11 00:00:00",{"time":1285,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5233,"datetime":5299},"2025-08-27 00:00:00",{"time":1329,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5230,"datetime":5301},"2025-08-15 00:00:00",{"time":1343,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5235,"datetime":5303},"2025-08-12 00:00:00",{"time":1354,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5204,"datetime":5305},"2025-08-08 00:00:00",[],[],null,1785643155078]