[{"data":1,"prerenderedAt":4507},["ShallowReactive",2],{"company-overview-SHEL":3},{"company_profile":4,"ohlc":24,"spy":3108,"trading_signals":4389,"company_actions":4504,"filings_8k":4505,"report_history":4506,"insider_summary":4506,"filings_summary":4506,"financials_summary":4506,"institutional_summary":4506},{"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},"SHEL","Shell plc","NYSE","XNYS","Energy","Oil & Gas Integrated",103000,"https://www.shell.com","Shell plc is a major publicly traded multinational corporation within the energy and petrochemicals sector. The company engages in the production, refining, and distribution of oil and natural gas, as well as the manufacturing of petrochemical products. Shell operates through a diverse range of segments including Integrated Gas, Upstream, Oil Products, and Chemicals, making it a critical player in supplying the global energy market. With extensive operations spanning across more than 70 countries, Shell plays a significant role in addressing energy demands, delivering fuel, lubricants, and petrochemicals to an expansive consumer base. Additionally, the company is investing in renewable energy sources and developing cleaner energies such as biofuels and hydrogen, aiming to transition towards a more sustainable energy future. Serving as a cornerstone of energy infrastructure worldwide, Shell continues to impact various industries from transportation to industrial manufacturing, providing energy solutions that are fundamental to economic growth and development in multiple regions.","Common Stock","Mr. Wael  Sawan","Shell Centre","London","SE1 7NA","","United Kingdom","44 20 7934 1234","2025-03-08 00:00:00","True",[25,31,37,43,49,54,60,66,71,77,82,87,93,99,105,110,116,122,128,134,140,145,151,157,163,169,175,181,187,193,199,205,211,217,223,228,234,239,244,250,255,260,266,271,276,282,288,294,300,304,309,314,320,324,330,336,342,347,353,358,362,368,374,380,386,391,396,402,408,414,420,425,429,434,440,444,449,455,461,467,473,479,485,490,495,500,506,511,516,522,527,533,538,544,550,556,561,566,569,574,576,581,584,589,595,600,605,611,617,623,629,635,640,645,651,656,661,666,672,678,684,690,695,699,703,708,714,720,724,729,735,741,747,752,757,763,769,774,780,786,792,798,804,810,815,821,825,830,836,842,847,851,856,861,867,873,878,884,890,896,901,906,912,917,922,926,931,936,942,946,950,955,958,962,965,971,977,983,989,994,996,1002,1007,1012,1015,1020,1024,1027,1032,1037,1041,1044,1049,1055,1058,1062,1065,1069,1075,1080,1086,1092,1097,1101,1106,1111,1116,1119,1123,1126,1130,1135,1140,1144,1147,1150,1154,1160,1164,1167,1171,1175,1179,1181,1184,1189,1193,1198,1200,1205,1207,1212,1215,1218,1221,1226,1230,1232,1234,1238,1243,1247,1250,1252,1256,1261,1265,1269,1271,1275,1278,1281,1285,1287,1289,1292,1296,1299,1301,1305,1311,1315,1321,1327,1332,1335,1339,1342,1345,1348,1354,1356,1359,1362,1366,1370,1374,1379,1383,1387,1390,1393,1396,1399,1401,1405,1409,1413,1419,1424,1429,1435,1441,1447,1453,1459,1465,1470,1475,1481,1487,1492,1496,1500,1505,1511,1517,1522,1528,1534,1539,1543,1548,1553,1559,1565,1570,1576,1581,1586,1591,1597,1603,1608,1613,1619,1624,1630,1636,1641,1647,1653,1659,1665,1667,1669,1671,1674,1677,1680,1685,1689,1693,1696,1699,1702,1708,1713,1718,1722,1727,1731,1736,1739,1743,1746,1751,1754,1759,1762,1768,1773,1777,1783,1787,1790,1794,1800,1804,1808,1812,1816,1820,1823,1826,1830,1834,1837,1842,1846,1848,1850,1853,1856,1860,1866,1870,1874,1877,1881,1885,1889,1892,1898,1903,1909,1914,1920,1925,1931,1937,1943,1949,1955,1959,1965,1970,1976,1982,1988,1993,1998,2004,2009,2013,2017,2021,2024,2028,2033,2035,2039,2043,2046,2049,2053,2057,2061,2067,2071,2074,2077,2082,2087,2091,2094,2100,2103,2108,2110,2112,2116,2118,2121,2124,2126,2129,2132,2135,2137,2141,2145,2149,2153,2159,2164,2169,2173,2176,2180,2183,2186,2188,2191,2197,2201,2205,2209,2214,2220,2225,2228,2230,2233,2237,2240,2242,2247,2249,2255,2258,2260,2263,2267,2270,2273,2276,2279,2282,2284,2286,2289,2291,2293,2295,2298,2300,2302,2306,2311,2315,2318,2321,2324,2327,2329,2332,2334,2337,2340,2345,2347,2350,2352,2354,2356,2358,2360,2362,2365,2367,2369,2371,2373,2375,2377,2381,2384,2387,2392,2395,2400,2406,2410,2413,2415,2420,2423,2426,2432,2435,2438,2441,2443,2445,2447,2449,2452,2456,2460,2462,2465,2467,2469,2472,2476,2479,2482,2486,2488,2490,2493,2495,2498,2501,2504,2506,2508,2510,2512,2514,2516,2519,2522,2526,2528,2530,2532,2535,2537,2539,2541,2543,2545,2547,2550,2553,2556,2559,2561,2565,2567,2569,2571,2574,2577,2580,2585,2588,2591,2595,2599,2602,2606,2611,2617,2621,2626,2631,2635,2640,2644,2647,2651,2656,2659,2665,2669,2674,2680,2684,2686,2690,2693,2697,2702,2706,2709,2712,2716,2720,2726,2731,2737,2742,2747,2753,2758,2763,2768,2773,2777,2780,2782,2784,2788,2791,2794,2796,2798,2800,2802,2804,2806,2808,2812,2816,2819,2822,2824,2826,2828,2832,2836,2840,2843,2847,2849,2851,2853,2856,2858,2860,2864,2867,2870,2873,2876,2878,2880,2882,2884,2886,2890,2892,2895,2897,2900,2903,2905,2908,2910,2912,2914,2916,2919,2922,2925,2928,2931,2934,2937,2939,2941,2943,2945,2949,2954,2959,2962,2966,2968,2971,2974,2976,2979,2981,2984,2986,2988,2992,2994,2996,2999,3002,3004,3007,3009,3012,3014,3018,3022,3026,3030,3034,3038,3044,3048,3054,3059,3065,3071,3077,3080,3084,3087,3090,3094,3096,3100,3103],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",91.03,92.07,90.56,91.98,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",90,90.77,89.21,90.51,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-29",88.17,88.85,87.77,88.34,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-28",86.68,87.38,85.82,86.2,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":53},"2026-07-27",87.06,87.62,86.37,{"symbol":5,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-07-24",88.39,88.9,87.97,88.38,{"symbol":5,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-07-23",89.15,89.41,87.93,87.95,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":41},"2026-07-22",88.55,88.7,87.75,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-07-21",86.99,87.32,86.46,87.2,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":48},"2026-07-20",86.12,86.95,85.72,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":74},"2026-07-17",87.05,87.55,86.42,{"symbol":5,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-07-16",85.18,85.62,84.88,85.08,{"symbol":5,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-07-15",85.31,85.58,84.1,84.64,{"symbol":5,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-07-14",84.7,84.98,83.84,84.41,{"symbol":5,"time":106,"open":107,"high":108,"low":107,"close":109},"2026-07-13",82.95,84.27,83.98,{"symbol":5,"time":111,"open":112,"high":113,"low":114,"close":115},"2026-07-10",81.71,82.26,81.47,82.23,{"symbol":5,"time":117,"open":118,"high":119,"low":120,"close":121},"2026-07-09",81.89,82.02,81.27,81.4,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-07-08",81.98,82.84,81.55,82.24,{"symbol":5,"time":129,"open":130,"high":131,"low":132,"close":133},"2026-07-07",80.04,82.17,80.02,81.99,{"symbol":5,"time":135,"open":136,"high":137,"low":138,"close":139},"2026-07-06",77.67,78.23,77.48,78.14,{"symbol":5,"time":141,"open":142,"high":143,"low":138,"close":144},"2026-07-02",77.65,78.1,78.02,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-07-01",76.29,76.85,76.26,76.57,{"symbol":5,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-06-30",77.3,78,77.04,77.54,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-06-29",77.01,77.25,76.7,76.89,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-06-26",77.05,77.08,76.39,76.53,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-06-25",77.1,77.51,76.8,77.33,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-06-24",77.86,78.31,77.17,77.7,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-06-23",79.25,79.61,78.93,79.51,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-06-22",79.45,79.99,78.9,79.66,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-06-18",78.44,78.96,77.94,78.81,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-06-17",81.81,81.87,80.16,80.38,{"symbol":5,"time":206,"open":207,"high":208,"low":209,"close":210},"2026-06-16",82.22,82.6,81.85,82.25,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-06-15",81.88,83.04,81.8,82.61,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-06-12",85.01,86.47,84.95,85.66,{"symbol":5,"time":224,"open":64,"high":225,"low":226,"close":227},"2026-06-11",88,85.68,85.85,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-06-10",86.06,87.19,86,86.05,{"symbol":5,"time":235,"open":48,"high":236,"low":237,"close":238},"2026-06-09",86.25,84.59,85.43,{"symbol":5,"time":240,"open":241,"high":242,"low":48,"close":243},"2026-06-08",86.45,87.07,86.65,{"symbol":5,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-06-05",86.6,86.79,85.33,85.4,{"symbol":5,"time":251,"open":252,"high":253,"low":226,"close":254},"2026-06-04",86.39,86.86,86.73,{"symbol":5,"time":256,"open":52,"high":257,"low":258,"close":259},"2026-06-03",88.03,86.75,86.77,{"symbol":5,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-06-02",85.52,86.98,85.48,86.82,{"symbol":5,"time":267,"open":268,"high":269,"low":102,"close":270},"2026-06-01",85.16,86.14,85.41,{"symbol":5,"time":272,"open":273,"high":104,"low":274,"close":275},"2026-05-29",84.37,83.64,84.12,{"symbol":5,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-05-28",84.45,84.76,83.74,83.83,{"symbol":5,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-05-27",83.44,84.03,83.14,83.81,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-05-26",86.08,86.66,84.97,85.03,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-05-22",86.04,86.63,85.34,85.71,{"symbol":5,"time":301,"open":39,"high":59,"low":302,"close":303},"2026-05-21",86.62,86.93,{"symbol":5,"time":305,"open":306,"high":307,"low":291,"close":308},"2026-05-20",88.31,88.72,86.72,{"symbol":5,"time":310,"open":68,"high":311,"low":312,"close":313},"2026-05-19",88.66,87.67,88.46,{"symbol":5,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-05-18",86.07,88.81,85.63,88.59,{"symbol":5,"time":321,"open":104,"high":264,"low":322,"close":323},"2026-05-15",84.34,85.36,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-14",84.72,85.11,84.48,84.51,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-13",85.02,85.28,84.54,84.93,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-12",85.5,85.59,85.06,85.35,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":323},"2026-05-11",85.09,85.55,84.81,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-05-08",84.3,84.77,83.82,83.97,{"symbol":5,"time":354,"open":299,"high":355,"low":356,"close":357},"2026-05-07",85.8,84.02,84.24,{"symbol":5,"time":359,"open":360,"high":41,"low":361,"close":76},"2026-05-06",87.74,86.58,{"symbol":5,"time":363,"open":364,"high":365,"low":366,"close":367},"2026-05-05",89.5,90.09,89.16,89.71,{"symbol":5,"time":369,"open":370,"high":371,"low":372,"close":373},"2026-05-04",89.89,90.49,88.83,89.26,{"symbol":5,"time":375,"open":376,"high":377,"low":378,"close":379},"2026-05-01",90.2,90.34,88.69,88.98,{"symbol":5,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-04-30",89.06,90.91,88.73,90.67,{"symbol":5,"time":387,"open":388,"high":389,"low":58,"close":390},"2026-04-29",88.82,88.97,88.91,{"symbol":5,"time":392,"open":393,"high":372,"low":394,"close":395},"2026-04-28",88.77,87.37,87.59,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-04-27",89.23,89.47,86.09,86.91,{"symbol":5,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-04-24",89.75,89.76,88.75,89.13,{"symbol":5,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-04-23",89.38,89.59,88.89,89.27,{"symbol":5,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-04-22",89.4,89.63,88.79,89.49,{"symbol":5,"time":421,"open":422,"high":423,"low":424,"close":311},"2026-04-21",88.51,88.87,88.23,{"symbol":5,"time":426,"open":427,"high":311,"low":428,"close":225},"2026-04-20",87.92,87.58,{"symbol":5,"time":430,"open":431,"high":432,"low":232,"close":433},"2026-04-17",87.24,88.25,87.81,{"symbol":5,"time":435,"open":436,"high":437,"low":438,"close":439},"2026-04-16",90.57,91.77,90.55,91.5,{"symbol":5,"time":441,"open":442,"high":439,"low":443,"close":443},"2026-04-15",91.3,89.84,{"symbol":5,"time":445,"open":446,"high":446,"low":447,"close":448},"2026-04-14",92.26,90.84,91.36,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-04-13",93.03,93.39,92.15,92.6,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-04-10",91.31,92.52,91.1,92.21,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-04-09",92.09,93.05,90.94,91.09,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-04-08",90.13,92.16,89.68,92.01,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-04-07",94.12,94.66,93.49,94.15,{"symbol":5,"time":480,"open":481,"high":482,"low":483,"close":484},"2026-04-06",93,93.66,92.34,93.64,{"symbol":5,"time":486,"open":487,"high":476,"low":488,"close":489},"2026-04-02",93.71,92.89,93.1,{"symbol":5,"time":491,"open":492,"high":493,"low":465,"close":494},"2026-04-01",93.26,93.68,92.03,{"symbol":5,"time":496,"open":497,"high":498,"low":499,"close":481},"2026-03-31",94.48,94.9,91.23,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-03-30",93.5,94.1,92.45,92.74,{"symbol":5,"time":507,"open":508,"high":505,"low":509,"close":510},"2026-03-27",91.67,91.46,92.17,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":470},"2026-03-26",91.91,92.7,91.48,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-03-25",91.49,92.24,91.37,91.88,{"symbol":5,"time":523,"open":524,"high":525,"low":27,"close":526},"2026-03-24",91.04,92.54,91.12,{"symbol":5,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-03-23",88.65,91.07,88.33,90.71,{"symbol":5,"time":534,"open":457,"high":535,"low":536,"close":537},"2026-03-20",92.27,90.18,90.44,{"symbol":5,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-03-19",91.63,92.63,90.96,91.19,{"symbol":5,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-03-18",92.37,92.93,91.96,92.75,{"symbol":5,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-03-17",91.99,92.95,91.69,91.97,{"symbol":5,"time":557,"open":558,"high":466,"low":559,"close":560},"2026-03-16",89.97,89.77,90.48,{"symbol":5,"time":562,"open":384,"high":563,"low":564,"close":565},"2026-03-13",89.91,88.44,89.43,{"symbol":5,"time":567,"open":64,"high":379,"low":433,"close":568},"2026-03-12",88.36,{"symbol":5,"time":570,"open":571,"high":572,"low":571,"close":573},"2026-03-11",85.65,87.46,87.4,{"symbol":5,"time":575,"open":339,"high":79,"low":104,"close":327},"2026-03-10",{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":339},"2026-03-09",85.15,86.78,84.79,{"symbol":5,"time":582,"open":280,"high":268,"low":583,"close":101},"2026-03-06",82.88,{"symbol":5,"time":585,"open":586,"high":587,"low":588,"close":586},"2026-03-05",82.94,83.48,82.27,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-03-04",82.48,82.98,81.57,82.7,{"symbol":5,"time":596,"open":597,"high":598,"low":126,"close":599},"2026-03-03",82.58,83.37,82.33,{"symbol":5,"time":601,"open":329,"high":602,"low":603,"close":604},"2026-03-02",84.55,83.31,84.22,{"symbol":5,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-02-27",82.77,83.67,82.19,83.51,{"symbol":5,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-02-26",80.92,81.97,80.66,81.18,{"symbol":5,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-02-25",81.3,82.29,80.79,82.28,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-02-24",80.43,80.88,79.95,80.78,{"symbol":5,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-02-23",80.03,80.94,79.73,79.97,{"symbol":5,"time":636,"open":637,"high":627,"low":638,"close":639},"2026-02-20",79.36,79.06,79.78,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":204},"2026-02-19",80.11,80.53,79.59,{"symbol":5,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-02-18",79.6,79.92,79.13,79.87,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":197},"2026-02-17",77.92,78.21,76.94,{"symbol":5,"time":657,"open":658,"high":198,"low":659,"close":660},"2026-02-13",78.18,77.93,78.77,{"symbol":5,"time":662,"open":663,"high":647,"low":664,"close":665},"2026-02-12",79.47,77.63,78.22,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-02-11",78.78,80.26,78.61,80.23,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-02-10",78.38,78.4,77.29,77.9,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-02-09",76.43,77.85,76.33,77.8,{"symbol":5,"time":685,"open":686,"high":687,"low":688,"close":689},"2026-02-06",75.18,76.22,75.02,75.29,{"symbol":5,"time":691,"open":147,"high":692,"low":693,"close":694},"2026-02-05",76.6,74.47,74.63,{"symbol":5,"time":696,"open":178,"high":697,"low":139,"close":698},"2026-02-04",79.3,78.79,{"symbol":5,"time":700,"open":701,"high":681,"low":702,"close":664},"2026-02-03",75.46,75.27,{"symbol":5,"time":704,"open":705,"high":682,"low":706,"close":707},"2026-02-02",76.04,75.5,75.73,{"symbol":5,"time":709,"open":710,"high":711,"low":712,"close":713},"2026-01-30",77.02,77.09,75.79,77.03,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-01-29",77.97,78.17,76.91,77.47,{"symbol":5,"time":721,"open":722,"high":705,"low":723,"close":712},"2026-01-28",76,75.03,{"symbol":5,"time":725,"open":726,"high":727,"low":728,"close":727},"2026-01-27",73.96,75.45,73.92,{"symbol":5,"time":730,"open":731,"high":732,"low":733,"close":734},"2026-01-26",74.14,74.28,73.13,73.25,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-01-23",73.89,73.99,73.19,73.75,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-01-22",73.01,73.3,72.26,72.42,{"symbol":5,"time":748,"open":749,"high":750,"low":744,"close":751},"2026-01-21",73.38,74.34,73.81,{"symbol":5,"time":753,"open":754,"high":755,"low":743,"close":756},"2026-01-20",73.58,73.84,73.11,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-01-16",74.26,74.54,73.72,74.25,{"symbol":5,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-01-15",73.36,73.85,73.06,73.42,{"symbol":5,"time":770,"open":768,"high":771,"low":772,"close":773},"2026-01-14",74.89,73.33,74.35,{"symbol":5,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-01-13",72.36,73.63,72.31,73.18,{"symbol":5,"time":781,"open":782,"high":783,"low":784,"close":785},"2026-01-12",71.16,71.84,71.04,71.66,{"symbol":5,"time":787,"open":788,"high":789,"low":790,"close":791},"2026-01-09",70.87,71.48,70.6,70.83,{"symbol":5,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-01-08",69.85,70.53,68.63,70.31,{"symbol":5,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-01-07",71.52,72.04,71.26,71.54,{"symbol":5,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-01-06",75.16,75.33,72.83,72.9,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":723},"2026-01-05",75.15,75.47,73.45,{"symbol":5,"time":816,"open":817,"high":818,"low":819,"close":820},"2026-01-02",74.04,75.56,73.91,75.44,{"symbol":5,"time":822,"open":751,"high":823,"low":779,"close":824},"2025-12-31",73.86,73.48,{"symbol":5,"time":826,"open":827,"high":828,"low":754,"close":829},"2025-12-30",73.6,73.95,73.83,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2025-12-29",73.26,73.46,73.02,73.12,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2025-12-26",72.71,72.99,72.51,72.81,{"symbol":5,"time":843,"open":844,"high":743,"low":845,"close":846},"2025-12-24",72.97,72.74,72.84,{"symbol":5,"time":848,"open":849,"high":835,"low":845,"close":850},"2025-12-23",72.8,73.07,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":855},"2025-12-22",72.72,73.15,72.58,{"symbol":5,"time":857,"open":858,"high":859,"low":783,"close":860},"2025-12-19",71.85,72.49,72.02,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":866},"2025-12-18",71.44,71.56,71.01,71.31,{"symbol":5,"time":868,"open":869,"high":870,"low":871,"close":872},"2025-12-17",71.72,71.81,71.14,71.55,{"symbol":5,"time":874,"open":782,"high":875,"low":876,"close":877},"2025-12-16",71.28,70.12,70.46,{"symbol":5,"time":879,"open":880,"high":881,"low":882,"close":883},"2025-12-15",72.79,72.85,71.9,72.23,{"symbol":5,"time":885,"open":886,"high":887,"low":888,"close":889},"2025-12-12",72.4,72.57,71.87,72.33,{"symbol":5,"time":891,"open":892,"high":893,"low":894,"close":895},"2025-12-11",72.68,73.17,72.64,72.86,{"symbol":5,"time":897,"open":894,"high":898,"low":899,"close":900},"2025-12-10",73.04,72.29,72.88,{"symbol":5,"time":902,"open":767,"high":903,"low":904,"close":905},"2025-12-09",73.4,72.52,72.55,{"symbol":5,"time":907,"open":908,"high":909,"low":910,"close":911},"2025-12-08",73.1,73.61,72.67,72.7,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":743},"2025-12-05",73.59,74.07,72.98,{"symbol":5,"time":918,"open":919,"high":686,"low":920,"close":921},"2025-12-04",74.83,74.29,74.5,{"symbol":5,"time":923,"open":924,"high":925,"low":924,"close":925},"2025-12-03",74.51,75.12,{"symbol":5,"time":927,"open":928,"high":929,"low":930,"close":726},"2025-12-02",74.23,74.32,73.57,{"symbol":5,"time":932,"open":933,"high":934,"low":731,"close":935},"2025-12-01",74.18,74.9,74.31,{"symbol":5,"time":937,"open":938,"high":939,"low":940,"close":941},"2025-11-28",73.39,74.09,73.37,73.77,{"symbol":5,"time":943,"open":854,"high":944,"low":835,"close":945},"2025-11-26",73.67,73.41,{"symbol":5,"time":947,"open":893,"high":948,"low":949,"close":849},"2025-11-25",73.44,72.75,{"symbol":5,"time":951,"open":846,"high":952,"low":953,"close":954},"2025-11-24",73.35,72.46,73.23,{"symbol":5,"time":956,"open":834,"high":814,"low":911,"close":957},"2025-11-21",73.27,{"symbol":5,"time":959,"open":738,"high":960,"low":961,"close":961},"2025-11-20",74.61,73.21,{"symbol":5,"time":963,"open":765,"high":964,"low":832,"close":944},"2025-11-19",73.76,{"symbol":5,"time":966,"open":967,"high":968,"low":969,"close":970},"2025-11-18",74.16,75.52,74.01,75.31,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":976},"2025-11-17",75.37,75.95,75.08,75.4,{"symbol":5,"time":978,"open":979,"high":980,"low":981,"close":982},"2025-11-14",74.97,75.88,74.87,75.76,{"symbol":5,"time":984,"open":985,"high":986,"low":987,"close":988},"2025-11-13",76.44,76.82,75.67,75.92,{"symbol":5,"time":990,"open":991,"high":992,"low":991,"close":993},"2025-11-12",76.37,76.79,76.41,{"symbol":5,"time":995,"open":986,"high":719,"low":986,"close":159},"2025-11-11",{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-11-10",75.63,76.68,75.24,76.56,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1004,"close":1006},"2025-11-07",74.3,75.64,75.59,{"symbol":5,"time":1008,"open":935,"high":1009,"low":1010,"close":1011},"2025-11-06",74.88,74.13,74.22,{"symbol":5,"time":1013,"open":933,"high":1014,"low":933,"close":960},"2025-11-05",74.99,{"symbol":5,"time":1016,"open":1017,"high":1018,"low":772,"close":1019},"2025-11-04",73.56,74.19,73.74,{"symbol":5,"time":1021,"open":1022,"high":981,"low":732,"close":1023},"2025-11-03",74.85,74.39,{"symbol":5,"time":1025,"open":1009,"high":702,"low":750,"close":1026},"2025-10-31",74.92,{"symbol":5,"time":1028,"open":1006,"high":1029,"low":1030,"close":1031},"2025-10-30",76.38,74.66,74.73,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":689,"close":1036},"2025-10-29",75.82,76.34,75.55,{"symbol":5,"time":1038,"open":689,"high":1039,"low":979,"close":1040},"2025-10-28",75.51,75.07,{"symbol":5,"time":1042,"open":1043,"high":1034,"low":1000,"close":1039},"2025-10-27",75.74,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1046},"2025-10-24",75.84,76.28,75.62,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-10-23",76.15,76.25,75.61,75.72,{"symbol":5,"time":1056,"open":824,"high":1057,"low":833,"close":760},"2025-10-22",74.56,{"symbol":5,"time":1059,"open":1060,"high":1061,"low":904,"close":910},"2025-10-21",72.94,73.2,{"symbol":5,"time":1063,"open":894,"high":908,"low":894,"close":1064},"2025-10-20",72.82,{"symbol":5,"time":1066,"open":783,"high":894,"low":1067,"close":1068},"2025-10-17",71.76,72.59,{"symbol":5,"time":1070,"open":1071,"high":1072,"low":1073,"close":1074},"2025-10-16",72.37,72.43,71.19,71.37,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":869,"close":1079},"2025-10-15",71.95,72.34,71.88,{"symbol":5,"time":1081,"open":1082,"high":1083,"low":1084,"close":1085},"2025-10-14",71.29,72.06,71.24,71.65,{"symbol":5,"time":1087,"open":1088,"high":1089,"low":1090,"close":1091},"2025-10-13",71.7,72.24,71.67,72.09,{"symbol":5,"time":1093,"open":1094,"high":849,"low":1095,"close":1096},"2025-10-10",72.69,71.4,71.42,{"symbol":5,"time":1098,"open":1099,"high":1040,"low":768,"close":1100},"2025-10-09",74.82,73.53,{"symbol":5,"time":1102,"open":1103,"high":1104,"low":829,"close":1105},"2025-10-08",74.77,74.8,74.12,{"symbol":5,"time":1107,"open":1108,"high":975,"low":1109,"close":1110},"2025-10-07",74.93,74.08,74.91,{"symbol":5,"time":1112,"open":1113,"high":1114,"low":832,"close":1115},"2025-10-06",73.28,74.38,74.27,{"symbol":5,"time":1117,"open":1118,"high":938,"low":1118,"close":961},"2025-10-03",72.47,{"symbol":5,"time":1120,"open":1121,"high":1071,"low":869,"close":1122},"2025-10-02",72.07,71.77,{"symbol":5,"time":1124,"open":883,"high":838,"low":1125,"close":1072},"2025-10-01",72.19,{"symbol":5,"time":1127,"open":1128,"high":1079,"low":784,"close":1129},"2025-09-30",71.3,71.53,{"symbol":5,"time":1131,"open":854,"high":1132,"low":1133,"close":1134},"2025-09-29",73.22,72.14,72.45,{"symbol":5,"time":1136,"open":1137,"high":1138,"low":1139,"close":903},"2025-09-26",73.08,73.79,73.05,{"symbol":5,"time":1141,"open":1142,"high":809,"low":1142,"close":1143},"2025-09-25",71.91,72.89,{"symbol":5,"time":1145,"open":1067,"high":889,"low":1088,"close":1146},"2025-09-24",72.12,{"symbol":5,"time":1148,"open":869,"high":1149,"low":1096,"close":803},"2025-09-23",72.38,{"symbol":5,"time":1151,"open":1152,"high":1096,"low":790,"close":1153},"2025-09-22",70.75,71.05,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-09-19",70.98,71.07,70.43,70.79,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1157,"close":863},"2025-09-18",71.59,71.75,{"symbol":5,"time":1165,"open":1163,"high":1146,"low":1157,"close":1166},"2025-09-17",71.41,{"symbol":5,"time":1168,"open":1169,"high":1170,"low":858,"close":889},"2025-09-16",71.89,72.54,{"symbol":5,"time":1172,"open":1173,"high":1174,"low":875,"close":1090},"2025-09-15",71.46,71.8,{"symbol":5,"time":1176,"open":1177,"high":953,"low":866,"close":1178},"2025-09-12",72.05,71.34,{"symbol":5,"time":1180,"open":1142,"high":1118,"low":1174,"close":860},"2025-09-11",{"symbol":5,"time":1182,"open":1169,"high":1183,"low":1122,"close":1183},"2025-09-10",72.65,{"symbol":5,"time":1185,"open":1186,"high":1187,"low":858,"close":1188},"2025-09-09",72.41,72.87,71.92,{"symbol":5,"time":1190,"open":1191,"high":889,"low":1095,"close":1192},"2025-09-08",72.1,71.71,{"symbol":5,"time":1194,"open":1195,"high":1089,"low":1196,"close":1197},"2025-09-05",72.17,71.08,71.6,{"symbol":5,"time":1199,"open":905,"high":849,"low":745,"close":778},"2025-09-04",{"symbol":5,"time":1201,"open":1202,"high":1203,"low":1204,"close":845},"2025-09-03",73.64,73.73,72.53,{"symbol":5,"time":1206,"open":749,"high":738,"low":1132,"close":1138},"2025-09-02",{"symbol":5,"time":1208,"open":1209,"high":1210,"low":1138,"close":1211},"2025-08-29",73.94,74.21,73.88,{"symbol":5,"time":1213,"open":1017,"high":915,"low":957,"close":1214},"2025-08-28",73.93,{"symbol":5,"time":1216,"open":809,"high":737,"low":1143,"close":1217},"2025-08-27",73.71,{"symbol":5,"time":1219,"open":944,"high":740,"low":854,"close":1220},"2025-08-26",73.66,{"symbol":5,"time":1222,"open":957,"high":1223,"low":1224,"close":1225},"2025-08-25",74.02,73,73.82,{"symbol":5,"time":1227,"open":1228,"high":814,"low":1228,"close":1229},"2025-08-22",72.5,73.32,{"symbol":5,"time":1231,"open":1083,"high":855,"low":1079,"close":859},"2025-08-21",{"symbol":5,"time":1233,"open":1077,"high":778,"low":858,"close":1091},"2025-08-20",{"symbol":5,"time":1235,"open":1122,"high":1236,"low":875,"close":1237},"2025-08-19",72.01,71.45,{"symbol":5,"time":1239,"open":1240,"high":1192,"low":1241,"close":1242},"2025-08-18",71,70.8,71.51,{"symbol":5,"time":1244,"open":1163,"high":1245,"low":1246,"close":858},"2025-08-15",72.16,71.39,{"symbol":5,"time":1248,"open":746,"high":1094,"low":1249,"close":894},"2025-08-14",71.97,{"symbol":5,"time":1251,"open":1071,"high":900,"low":899,"close":949},"2025-08-13",{"symbol":5,"time":1253,"open":1254,"high":845,"low":1163,"close":1255},"2025-08-12",71.98,72.25,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1166},"2025-08-11",71.74,71.99,71.13,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1096,"close":1085},"2025-08-08",72.15,72.32,{"symbol":5,"time":1266,"open":1267,"high":1078,"low":1268,"close":1074},"2025-08-07",72.08,71.32,{"symbol":5,"time":1270,"open":832,"high":941,"low":1121,"close":1089},"2025-08-06",{"symbol":5,"time":1272,"open":1273,"high":953,"low":1274,"close":886},"2025-08-05",72,71.69,{"symbol":5,"time":1276,"open":1277,"high":1169,"low":875,"close":858},"2025-08-04",71.73,{"symbol":5,"time":1279,"open":905,"high":1280,"low":872,"close":1273},"2025-08-01",72.78,{"symbol":5,"time":1282,"open":864,"high":1283,"low":875,"close":1284},"2025-07-31",72.6,72.21,{"symbol":5,"time":1286,"open":1067,"high":1263,"low":866,"close":869},"2025-07-30",{"symbol":5,"time":1288,"open":953,"high":1061,"low":1071,"close":756},"2025-07-29",{"symbol":5,"time":1290,"open":1169,"high":1134,"low":1291,"close":1284},"2025-07-28",71.82,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":789,"close":1259},"2025-07-25",71.94,72.2,{"symbol":5,"time":1297,"open":1083,"high":1298,"low":1188,"close":1149},"2025-07-24",72.76,{"symbol":5,"time":1300,"open":1291,"high":808,"low":1163,"close":1298},"2025-07-23",{"symbol":5,"time":1302,"open":1303,"high":1268,"low":795,"close":1304},"2025-07-22",70.57,71.15,{"symbol":5,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-07-21",70.72,70.81,70.28,70.32,{"symbol":5,"time":1312,"open":1313,"high":1178,"low":1314,"close":1309},"2025-07-18",71.22,70.06,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-07-17",70.07,70.58,70,70.34,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-07-16",70.52,70.96,70.01,70.67,{"symbol":5,"time":1328,"open":1241,"high":1329,"low":1330,"close":1331},"2025-07-15",71.02,70.23,70.4,{"symbol":5,"time":1333,"open":1294,"high":860,"low":1156,"close":1334},"2025-07-14",71.1,{"symbol":5,"time":1336,"open":1079,"high":1337,"low":869,"close":1338},"2025-07-11",72.56,72.3,{"symbol":5,"time":1340,"open":1341,"high":776,"low":1268,"close":1338},"2025-07-10",71.62,{"symbol":5,"time":1343,"open":858,"high":1344,"low":866,"close":1277},"2025-07-09",71.96,{"symbol":5,"time":1346,"open":1347,"high":1173,"low":1347,"close":802},"2025-07-08",69.92,{"symbol":5,"time":1349,"open":1350,"high":1351,"low":1352,"close":1353},"2025-07-07",69.96,70.66,69.22,69.82,{"symbol":5,"time":1355,"open":1273,"high":1295,"low":869,"close":1188},"2025-07-03",{"symbol":5,"time":1357,"open":1129,"high":886,"low":1240,"close":1358},"2025-07-02",72.28,{"symbol":5,"time":1360,"open":1361,"high":1095,"low":797,"close":1073},"2025-07-01",70.68,{"symbol":5,"time":1363,"open":1364,"high":1351,"low":1317,"close":1365},"2025-06-30",70.38,70.41,{"symbol":5,"time":1367,"open":1073,"high":1368,"low":1369,"close":1156},"2025-06-27",71.35,70.71,{"symbol":5,"time":1371,"open":1372,"high":875,"low":1373,"close":1372},"2025-06-26",70.99,70.45,{"symbol":5,"time":1375,"open":1376,"high":797,"low":1377,"close":1378},"2025-06-25",70.09,67.25,69.44,{"symbol":5,"time":1380,"open":1323,"high":1304,"low":1381,"close":1382},"2025-06-24",69.91,70.14,{"symbol":5,"time":1384,"open":910,"high":1385,"low":1308,"close":1386},"2025-06-23",73.16,70.84,{"symbol":5,"time":1388,"open":859,"high":1389,"low":883,"close":886},"2025-06-20",72.95,{"symbol":5,"time":1391,"open":1295,"high":1183,"low":1392,"close":1273},"2025-06-18",71.79,{"symbol":5,"time":1394,"open":1228,"high":1395,"low":1121,"close":889},"2025-06-17",72.66,{"symbol":5,"time":1397,"open":746,"high":853,"low":1246,"close":1398},"2025-06-16",71.43,{"symbol":5,"time":1400,"open":889,"high":887,"low":1095,"close":1170},"2025-06-13",{"symbol":5,"time":1402,"open":1403,"high":1129,"low":1404,"close":863},"2025-06-12",71.23,70.9,{"symbol":5,"time":1406,"open":1320,"high":1407,"low":1408,"close":1329},"2025-06-11",71.06,69.99,{"symbol":5,"time":1410,"open":1411,"high":1158,"low":794,"close":1412},"2025-06-10",69.94,70.05,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-06-09",67.82,68.57,67.39,68.26,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1421,"close":1423},"2025-06-06",67.69,68.22,68.02,{"symbol":5,"time":1425,"open":1426,"high":1426,"low":1427,"close":1428},"2025-06-05",68.1,67.38,67.53,{"symbol":5,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-06-04",67.99,68.31,67.1,67.27,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-06-03",67.6,68.2,67.16,67.83,{"symbol":5,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-06-02",67.4,67.5,66.82,67.45,{"symbol":5,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-05-30",66.56,66.58,65.96,66.22,{"symbol":5,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-05-29",66.41,66.5,66.07,66.44,{"symbol":5,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-05-28",66.62,66.71,65.94,66.04,{"symbol":5,"time":1466,"open":1462,"high":1467,"low":1468,"close":1469},"2025-05-27",66.78,66.37,66.69,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1473},"2025-05-23",65.55,66.3,65.38,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":1479,"close":1480},"2025-05-22",65.93,66.24,65.4,65.95,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-05-21",67.18,67.2,66.35,66.36,{"symbol":5,"time":1488,"open":1489,"high":1490,"low":1491,"close":1461},"2025-05-20",66.65,66.92,66.49,{"symbol":5,"time":1493,"open":1494,"high":1495,"low":1477,"close":1495},"2025-05-19",66.46,66.67,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1468,"close":1461},"2025-05-16",67.05,67.14,{"symbol":5,"time":1501,"open":1502,"high":1503,"low":1504,"close":1417},"2025-05-15",66.7,67.44,66.31,{"symbol":5,"time":1506,"open":1507,"high":1508,"low":1509,"close":1510},"2025-05-14",67.31,67.54,66.93,67.09,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-05-13",66.76,67.87,66.55,67.61,{"symbol":5,"time":1518,"open":1519,"high":1510,"low":1520,"close":1521},"2025-05-12",66.68,66.14,66.38,{"symbol":5,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-05-09",65.88,66.17,65.5,66.15,{"symbol":5,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-05-08",64.97,65.54,64.89,65.08,{"symbol":5,"time":1535,"open":1479,"high":1536,"low":1537,"close":1538},"2025-05-07",65.46,64.81,65.05,{"symbol":5,"time":1540,"open":1480,"high":1527,"low":1541,"close":1542},"2025-05-06",65.07,65.1,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1530,"close":1547},"2025-05-05",65.7,65.71,65.12,{"symbol":5,"time":1549,"open":1550,"high":1439,"low":1551,"close":1552},"2025-05-02",67.12,65.86,66.64,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-05-01",64.52,65.35,64.31,64.8,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-04-30",65.31,65.32,64.02,64.48,{"symbol":5,"time":1566,"open":1562,"high":1567,"low":1568,"close":1569},"2025-04-29",65.91,65.26,65.51,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-04-28",65.82,66.28,65.76,66.02,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1551},"2025-04-25",65.3,65.99,65.15,{"symbol":5,"time":1582,"open":1583,"high":1584,"low":1585,"close":1538},"2025-04-24",65.14,65.25,64.6,{"symbol":5,"time":1587,"open":1588,"high":1588,"low":1589,"close":1590},"2025-04-23",66.11,64.34,64.51,{"symbol":5,"time":1592,"open":1593,"high":1594,"low":1595,"close":1596},"2025-04-22",65.39,65.75,64.87,65.17,{"symbol":5,"time":1598,"open":1599,"high":1600,"low":1601,"close":1602},"2025-04-21",64.67,64.74,63.88,64.65,{"symbol":5,"time":1604,"open":1605,"high":1606,"low":1557,"close":1607},"2025-04-17",64.37,65.66,65.04,{"symbol":5,"time":1609,"open":1563,"high":1610,"low":1611,"close":1612},"2025-04-16",64.91,63.77,64.03,{"symbol":5,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-04-15",62.82,63.43,62.58,62.78,{"symbol":5,"time":1620,"open":1621,"high":1615,"low":1622,"close":1623},"2025-04-14",62.77,61.85,62.54,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-04-11",60.97,62.45,60.32,62.09,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-04-10",62.18,62.43,58.98,59.78,{"symbol":5,"time":1637,"open":1638,"high":1564,"low":1639,"close":1640},"2025-04-09",59.62,58.55,63.89,{"symbol":5,"time":1642,"open":1643,"high":1644,"low":1645,"close":1646},"2025-04-08",63.14,63.57,59.01,59.75,{"symbol":5,"time":1648,"open":1649,"high":1650,"low":1651,"close":1652},"2025-04-07",60.43,64.12,60.33,62.32,{"symbol":5,"time":1654,"open":1655,"high":1656,"low":1657,"close":1658},"2025-04-04",66.74,67.02,63.91,64.13,{"symbol":5,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-04-03",70.65,71.12,69.63,69.77,{"symbol":5,"time":1666,"open":886,"high":1064,"low":1079,"close":853},"2025-04-02",{"symbol":5,"time":1668,"open":949,"high":835,"low":1186,"close":1139},"2025-04-01",{"symbol":5,"time":1670,"open":1134,"high":824,"low":1186,"close":1113},"2025-03-31",{"symbol":5,"time":1672,"open":779,"high":1132,"low":840,"close":1673},"2025-03-28",72.73,{"symbol":5,"time":1675,"open":809,"high":933,"low":1094,"close":1676},"2025-03-27",73.29,{"symbol":5,"time":1678,"open":957,"high":751,"low":911,"close":1679},"2025-03-26",73.03,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":783,"close":1684},"2025-03-25",72.63,73.24,72.03,{"symbol":5,"time":1686,"open":1324,"high":1687,"low":1688,"close":875},"2025-03-24",71.36,70.91,{"symbol":5,"time":1690,"open":1691,"high":800,"low":1692,"close":865},"2025-03-21",71.38,70.77,{"symbol":5,"time":1694,"open":875,"high":1177,"low":1695,"close":1077},"2025-03-20",71.17,{"symbol":5,"time":1697,"open":789,"high":1392,"low":1698,"close":800},"2025-03-19",71.27,{"symbol":5,"time":1700,"open":1365,"high":1156,"low":876,"close":1701},"2025-03-18",70.97,{"symbol":5,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-03-17",69.65,70.17,69.32,70.1,{"symbol":5,"time":1709,"open":1514,"high":1710,"low":1711,"close":1712},"2025-03-14",68.8,67.71,68.77,{"symbol":5,"time":1714,"open":1715,"high":1716,"low":1428,"close":1717},"2025-03-13",67.56,68.19,67.74,{"symbol":5,"time":1719,"open":1720,"high":1516,"low":1721,"close":1427},"2025-03-12",66.26,66.2,{"symbol":5,"time":1723,"open":1724,"high":1443,"low":1725,"close":1726},"2025-03-11",66.98,66.33,66.81,{"symbol":5,"time":1728,"open":1509,"high":1729,"low":1478,"close":1730},"2025-03-10",67.22,66.79,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1730},"2025-03-07",66.6,67.07,66.18,{"symbol":5,"time":1737,"open":1584,"high":1720,"low":1584,"close":1738},"2025-03-06",66.01,{"symbol":5,"time":1740,"open":1741,"high":1733,"low":1584,"close":1742},"2025-03-05",66.47,66.1,{"symbol":5,"time":1744,"open":1745,"high":1449,"low":1541,"close":1721},"2025-03-04",65.49,{"symbol":5,"time":1747,"open":1748,"high":1749,"low":1750,"close":1494},"2025-03-03",68.42,68.53,65.98,{"symbol":5,"time":1752,"open":1462,"high":1753,"low":1521,"close":1753},"2025-02-28",67.46,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1434},"2025-02-27",67.06,67.88,66.97,{"symbol":5,"time":1760,"open":1761,"high":1508,"low":1502,"close":1443},"2025-02-26",67.13,{"symbol":5,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-02-25",67.64,67.67,66.73,66.9,{"symbol":5,"time":1769,"open":1770,"high":1771,"low":1491,"close":1772},"2025-02-24",66.96,67.17,66.89,{"symbol":5,"time":1774,"open":1508,"high":1775,"low":1776,"close":1502},"2025-02-21",67.57,66.54,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-02-20",67.96,68.49,67.78,68.38,{"symbol":5,"time":1784,"open":1785,"high":1786,"low":1503,"close":1437},"2025-02-19",67.79,68.16,{"symbol":5,"time":1788,"open":1789,"high":1426,"low":1446,"close":1415},"2025-02-18",67.59,{"symbol":5,"time":1791,"open":1792,"high":1793,"low":1433,"close":1761},"2025-02-14",67.84,68.24,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-02-13",66.63,67.58,66.43,67.37,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1515,"close":1513},"2025-02-12",66.95,67.52,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1489,"close":1427},"2025-02-11",66.91,67.72,{"symbol":5,"time":1809,"open":1810,"high":1473,"low":1810,"close":1811},"2025-02-10",65.74,66.13,{"symbol":5,"time":1813,"open":1473,"high":1458,"low":1814,"close":1815},"2025-02-07",65.81,65.89,{"symbol":5,"time":1817,"open":1818,"high":1767,"low":1572,"close":1819},"2025-02-06",66.86,66.16,{"symbol":5,"time":1821,"open":1798,"high":1655,"low":1721,"close":1822},"2025-02-05",66.53,{"symbol":5,"time":1824,"open":1825,"high":1519,"low":1825,"close":1796},"2025-02-04",65.18,{"symbol":5,"time":1827,"open":1578,"high":1828,"low":1829,"close":1596},"2025-02-03",65.77,64.93,{"symbol":5,"time":1831,"open":1734,"high":1550,"low":1832,"close":1833},"2025-01-31",65.69,65.85,{"symbol":5,"time":1835,"open":1836,"high":1802,"low":1480,"close":1489},"2025-01-30",66.03,{"symbol":5,"time":1838,"open":1839,"high":1530,"low":1840,"close":1841},"2025-01-29",64.44,64.39,64.78,{"symbol":5,"time":1843,"open":1580,"high":1578,"low":1844,"close":1845},"2025-01-28",64.21,64.58,{"symbol":5,"time":1847,"open":1578,"high":1474,"low":1599,"close":1583},"2025-01-27",{"symbol":5,"time":1849,"open":1521,"high":1494,"low":1562,"close":1593},"2025-01-24",{"symbol":5,"time":1851,"open":1502,"high":1806,"low":1521,"close":1852},"2025-01-23",66.66,{"symbol":5,"time":1854,"open":1855,"high":1855,"low":1463,"close":1480},"2025-01-22",66.84,{"symbol":5,"time":1857,"open":1802,"high":1498,"low":1858,"close":1859},"2025-01-21",66.57,66.77,{"symbol":5,"time":1861,"open":1862,"high":1863,"low":1864,"close":1865},"2025-01-17",66.8,67.28,66.51,66.72,{"symbol":5,"time":1867,"open":1868,"high":1655,"low":1811,"close":1869},"2025-01-16",66.19,66.45,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1477,"close":1486},"2025-01-15",66.12,66.48,{"symbol":5,"time":1875,"open":1876,"high":1457,"low":1542,"close":1567},"2025-01-14",65.2,{"symbol":5,"time":1878,"open":1558,"high":1479,"low":1879,"close":1880},"2025-01-13",64.77,64.96,{"symbol":5,"time":1882,"open":1883,"high":1811,"low":1845,"close":1884},"2025-01-10",65.97,64.94,{"symbol":5,"time":1886,"open":1640,"high":1879,"low":1887,"close":1888},"2025-01-08",63.81,64.72,{"symbol":5,"time":1890,"open":1579,"high":1573,"low":1891,"close":1477},"2025-01-07",65.67,{"symbol":5,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-01-06",64.82,65.33,64.61,64.75,{"symbol":5,"time":1899,"open":1900,"high":1901,"low":1902,"close":1555},"2025-01-03",64.45,64.71,64.23,{"symbol":5,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-01-02",62.98,63.33,62.8,63.1,{"symbol":5,"time":1910,"open":1911,"high":1907,"low":1912,"close":1913},"2024-12-31",62.63,62.12,62.65,{"symbol":5,"time":1915,"open":1916,"high":1917,"low":1918,"close":1919},"2024-12-30",61.94,61.97,61.56,61.78,{"symbol":5,"time":1921,"open":1922,"high":1912,"low":1923,"close":1924},"2024-12-27",61.61,61.43,61.69,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2024-12-26",61.48,61.77,61.33,61.36,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2024-12-24",61.37,61.64,60.98,61.44,{"symbol":5,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2024-12-23",60.63,61.29,60.49,61.16,{"symbol":5,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2024-12-20",60.23,61.03,60.15,60.64,{"symbol":5,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2024-12-19",61.42,61.54,60.61,60.78,{"symbol":5,"time":1956,"open":1629,"high":1957,"low":1958,"close":1939},"2024-12-18",62.29,60.53,{"symbol":5,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2024-12-17",61.74,62.08,61.59,61.88,{"symbol":5,"time":1966,"open":1967,"high":1968,"low":1629,"close":1969},"2024-12-16",63.22,63.23,62.15,{"symbol":5,"time":1971,"open":1972,"high":1973,"low":1974,"close":1975},"2024-12-13",63.96,64.01,63.44,63.54,{"symbol":5,"time":1977,"open":1978,"high":1979,"low":1980,"close":1981},"2024-12-12",64.27,64.64,63.9,64,{"symbol":5,"time":1983,"open":1984,"high":1985,"low":1986,"close":1987},"2024-12-11",64.36,64.54,63.79,64.53,{"symbol":5,"time":1989,"open":1841,"high":1990,"low":1991,"close":1992},"2024-12-10",64.85,64.22,64.38,{"symbol":5,"time":1994,"open":1897,"high":1995,"low":1996,"close":1997},"2024-12-09",65.64,64.62,64.7,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2024-12-06",64.25,64.28,63,63.25,{"symbol":5,"time":2005,"open":2006,"high":1996,"low":2007,"close":2008},"2024-12-05",64.32,63.93,64.35,{"symbol":5,"time":2010,"open":2011,"high":2011,"low":2012,"close":1844},"2024-12-04",65.59,64.09,{"symbol":5,"time":2014,"open":1526,"high":2015,"low":1530,"close":2016},"2024-12-03",65.57,65.28,{"symbol":5,"time":2018,"open":1599,"high":2019,"low":2020,"close":1589},"2024-12-02",64.73,63.82,{"symbol":5,"time":2022,"open":1897,"high":2023,"low":1602,"close":1600},"2024-11-29",65,{"symbol":5,"time":2025,"open":2026,"high":1607,"low":2027,"close":1610},"2024-11-27",64.69,64.55,{"symbol":5,"time":2029,"open":2030,"high":1541,"low":2031,"close":2032},"2024-11-26",65.06,64.43,64.79,{"symbol":5,"time":2034,"open":1451,"high":1588,"low":2023,"close":1538},"2024-11-25",{"symbol":5,"time":2036,"open":2037,"high":1452,"low":2038,"close":1836},"2024-11-22",65.73,65.68,{"symbol":5,"time":2040,"open":1750,"high":2041,"low":1833,"close":2042},"2024-11-21",66.39,66.27,{"symbol":5,"time":2044,"open":2011,"high":1574,"low":1547,"close":2045},"2024-11-20",65.43,{"symbol":5,"time":2047,"open":1524,"high":1735,"low":2048,"close":1814},"2024-11-19",65.56,{"symbol":5,"time":2050,"open":1588,"high":1858,"low":2051,"close":2052},"2024-11-18",65.92,66.32,{"symbol":5,"time":2054,"open":1745,"high":1828,"low":2055,"close":2056},"2024-11-15",65.27,65.47,{"symbol":5,"time":2058,"open":1524,"high":1872,"low":2059,"close":2060},"2024-11-14",65.65,65.79,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2024-11-13",65.01,65.8,64.46,65.48,{"symbol":5,"time":2068,"open":2069,"high":1738,"low":2070,"close":2015},"2024-11-12",65.84,64.95,{"symbol":5,"time":2072,"open":1469,"high":1806,"low":2073,"close":1855},"2024-11-11",66.34,{"symbol":5,"time":2075,"open":1765,"high":2076,"low":1519,"close":1756},"2024-11-08",67.68,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":1438,"close":2081},"2024-11-07",68.62,68.83,68.61,{"symbol":5,"time":2083,"open":1499,"high":2084,"low":2085,"close":2086},"2024-11-06",68.44,66.87,68.35,{"symbol":5,"time":2088,"open":2089,"high":2081,"low":2090,"close":1422},"2024-11-05",68.48,67.9,{"symbol":5,"time":2092,"open":1716,"high":2093,"low":1516,"close":1717},"2024-11-04",68.54,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2024-11-01",68.01,68.09,67.29,67.49,{"symbol":5,"time":2101,"open":1504,"high":1421,"low":1720,"close":2102},"2024-10-31",67.55,{"symbol":5,"time":2104,"open":2105,"high":1574,"low":2106,"close":2107},"2024-10-30",65.34,65.11,65.58,{"symbol":5,"time":2109,"open":1828,"high":1814,"low":1542,"close":2016},"2024-10-29",{"symbol":5,"time":2111,"open":1561,"high":1527,"low":1876,"close":1464},"2024-10-28",{"symbol":5,"time":2113,"open":1490,"high":1510,"low":2114,"close":2115},"2024-10-25",66.61,66.85,{"symbol":5,"time":2117,"open":1772,"high":1734,"low":1720,"close":1455},"2024-10-24",{"symbol":5,"time":2119,"open":1552,"high":1445,"low":2120,"close":1822},"2024-10-23",66.08,{"symbol":5,"time":2122,"open":1656,"high":1799,"low":1818,"close":2123},"2024-10-22",67.01,{"symbol":5,"time":2125,"open":1443,"high":1789,"low":2085,"close":1498},"2024-10-21",{"symbol":5,"time":2127,"open":1734,"high":1771,"low":1858,"close":2128},"2024-10-18",67.04,{"symbol":5,"time":2130,"open":2085,"high":2131,"low":1766,"close":2131},"2024-10-17",67.34,{"symbol":5,"time":2133,"open":1865,"high":2134,"low":1458,"close":1552},"2024-10-16",67,{"symbol":5,"time":2136,"open":1486,"high":1741,"low":1883,"close":2120},"2024-10-15",{"symbol":5,"time":2138,"open":1793,"high":2139,"low":2140,"close":1782},"2024-10-14",68.56,68.04,{"symbol":5,"time":2142,"open":2139,"high":2143,"low":2144,"close":1780},"2024-10-11",68.86,68.4,{"symbol":5,"time":2146,"open":2147,"high":2143,"low":1418,"close":2148},"2024-10-10",68.65,68.84,{"symbol":5,"time":2150,"open":2151,"high":2152,"low":1765,"close":1422},"2024-10-09",67.8,68.5,{"symbol":5,"time":2154,"open":2155,"high":2156,"low":2157,"close":2158},"2024-10-08",68.98,69.07,67.97,68.27,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2163,"close":1330},"2024-10-07",69.27,70.56,69.12,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":1426,"close":2168},"2024-10-04",68.41,68.85,68.51,{"symbol":5,"time":2170,"open":1437,"high":2139,"low":2171,"close":2172},"2024-10-03",67.36,68.46,{"symbol":5,"time":2174,"open":2175,"high":2144,"low":2131,"close":1415},"2024-10-02",68.3,{"symbol":5,"time":2177,"open":2059,"high":2178,"low":2179,"close":2085},"2024-10-01",67.19,65.53,{"symbol":5,"time":2181,"open":1463,"high":2182,"low":2038,"close":1480},"2024-09-30",66.23,{"symbol":5,"time":2184,"open":1995,"high":2185,"low":2011,"close":1588},"2024-09-27",66.21,{"symbol":5,"time":2187,"open":1829,"high":2037,"low":1558,"close":2105},"2024-09-26",{"symbol":5,"time":2189,"open":2080,"high":2190,"low":1781,"close":1423},"2024-09-25",68.9,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2024-09-24",69.55,69.74,69.3,69.41,{"symbol":5,"time":2198,"open":2199,"high":1704,"low":2167,"close":2200},"2024-09-23",69.06,69.08,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2158,"close":2203},"2024-09-20",68.72,69.02,{"symbol":5,"time":2206,"open":2163,"high":1663,"low":2207,"close":2208},"2024-09-19",68.81,69.17,{"symbol":5,"time":2210,"open":2211,"high":2212,"low":2157,"close":2213},"2024-09-18",68.37,68.74,68.17,{"symbol":5,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2024-09-17",67.94,68.33,67.85,68.15,{"symbol":5,"time":2221,"open":2222,"high":2223,"low":1503,"close":2224},"2024-09-16",67.92,68.18,68.06,{"symbol":5,"time":2226,"open":1503,"high":2227,"low":1377,"close":1446},"2024-09-13",67.86,{"symbol":5,"time":2229,"open":2041,"high":1483,"low":1742,"close":1724},"2024-09-12",{"symbol":5,"time":2231,"open":1726,"high":1855,"low":2232,"close":2185},"2024-09-11",65.61,{"symbol":5,"time":2234,"open":1507,"high":2131,"low":2235,"close":2236},"2024-09-10",63.73,65.9,{"symbol":5,"time":2238,"open":1656,"high":1781,"low":1758,"close":2239},"2024-09-09",67.43,{"symbol":5,"time":2241,"open":1440,"high":2224,"low":1489,"close":1806},"2024-09-06",{"symbol":5,"time":2243,"open":2244,"high":2245,"low":2140,"close":2246},"2024-09-05",68.89,69.04,68.12,{"symbol":5,"time":2248,"open":1710,"high":2161,"low":2211,"close":2168},"2024-09-04",{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2024-09-03",69.7,69.84,69.13,69.38,{"symbol":5,"time":2256,"open":2257,"high":1090,"low":1308,"close":785},"2024-08-30",71.09,{"symbol":5,"time":2259,"open":1254,"high":905,"low":1122,"close":904},"2024-08-29",{"symbol":5,"time":2261,"open":1192,"high":1133,"low":2262,"close":1077},"2024-08-28",71.47,{"symbol":5,"time":2264,"open":1187,"high":2265,"low":2266,"close":894},"2024-08-27",72.92,72.39,{"symbol":5,"time":2268,"open":2269,"high":903,"low":1187,"close":850},"2024-08-26",72.93,{"symbol":5,"time":2271,"open":1085,"high":1204,"low":2272,"close":1072},"2024-08-23",71.64,{"symbol":5,"time":2274,"open":1260,"high":2275,"low":1153,"close":1237},"2024-08-22",71.57,{"symbol":5,"time":2277,"open":863,"high":1122,"low":2278,"close":1082},"2024-08-21",71.2,{"symbol":5,"time":2280,"open":905,"high":905,"low":2281,"close":1095},"2024-08-20",71.33,{"symbol":5,"time":2283,"open":1060,"high":1220,"low":845,"close":1187},"2024-08-19",{"symbol":5,"time":2285,"open":776,"high":845,"low":1263,"close":892},"2024-08-16",{"symbol":5,"time":2287,"open":961,"high":2288,"low":2269,"close":893},"2024-08-15",73.43,{"symbol":5,"time":2290,"open":1280,"high":743,"low":887,"close":2265},"2024-08-14",{"symbol":5,"time":2292,"open":1195,"high":1186,"low":1163,"close":1338},"2024-08-13",{"symbol":5,"time":2294,"open":1133,"high":887,"low":1684,"close":746},"2024-08-12",{"symbol":5,"time":2296,"open":1157,"high":2297,"low":1308,"close":1079},"2024-08-09",72.18,{"symbol":5,"time":2299,"open":1386,"high":785,"low":1308,"close":1368},"2024-08-08",{"symbol":5,"time":2301,"open":2162,"high":1073,"low":795,"close":1351},"2024-08-07",{"symbol":5,"time":2303,"open":2304,"high":1314,"low":2093,"close":2305},"2024-08-06",68.64,69.72,{"symbol":5,"time":2307,"open":2308,"high":2309,"low":2310,"close":1408},"2024-08-05",68.93,70.27,68.59,{"symbol":5,"time":2312,"open":1344,"high":1125,"low":2313,"close":2314},"2024-08-02",71.11,71.68,{"symbol":5,"time":2316,"open":726,"high":2317,"low":1191,"close":1060},"2024-08-01",74.46,{"symbol":5,"time":2319,"open":2320,"high":1100,"low":844,"close":1132},"2024-07-31",73.31,{"symbol":5,"time":2322,"open":2323,"high":860,"low":2257,"close":1249},"2024-07-30",71.18,{"symbol":5,"time":2325,"open":745,"high":2326,"low":1074,"close":783},"2024-07-29",72.27,{"symbol":5,"time":2328,"open":801,"high":859,"low":1085,"close":1177},"2024-07-26",{"symbol":5,"time":2330,"open":1662,"high":1337,"low":2331,"close":1091},"2024-07-25",70.82,{"symbol":5,"time":2333,"open":1258,"high":1249,"low":1304,"close":2323},"2024-07-24",{"symbol":5,"time":2335,"open":1122,"high":2336,"low":1156,"close":866},"2024-07-23",71.78,{"symbol":5,"time":2338,"open":2339,"high":853,"low":2297,"close":1284},"2024-07-22",72.44,{"symbol":5,"time":2341,"open":2342,"high":2343,"low":2344,"close":1255},"2024-07-19",72.77,72.96,72.22,{"symbol":5,"time":2346,"open":964,"high":1223,"low":1139,"close":734},"2024-07-18",{"symbol":5,"time":2348,"open":908,"high":2349,"low":2265,"close":1113},"2024-07-17",73.49,{"symbol":5,"time":2351,"open":886,"high":853,"low":858,"close":892},"2024-07-16",{"symbol":5,"time":2353,"open":749,"high":945,"low":1060,"close":2343},"2024-07-15",{"symbol":5,"time":2355,"open":734,"high":772,"low":809,"close":1137},"2024-07-12",{"symbol":5,"time":2357,"open":1280,"high":1224,"low":953,"close":844},"2024-07-11",{"symbol":5,"time":2359,"open":949,"high":844,"low":1228,"close":2269},"2024-07-10",{"symbol":5,"time":2361,"open":1283,"high":834,"low":746,"close":855},"2024-07-09",{"symbol":5,"time":2363,"open":1139,"high":1683,"low":2364,"close":853},"2024-07-08",72.62,{"symbol":5,"time":2366,"open":1209,"high":1209,"low":908,"close":734},"2024-07-05",{"symbol":5,"time":2368,"open":1224,"high":1100,"low":1060,"close":743},"2024-07-03",{"symbol":5,"time":2370,"open":854,"high":961,"low":1183,"close":898},"2024-07-02",{"symbol":5,"time":2372,"open":1673,"high":1385,"low":1204,"close":1187},"2024-07-01",{"symbol":5,"time":2374,"open":1254,"high":1338,"low":1085,"close":2297},"2024-06-28",{"symbol":5,"time":2376,"open":1090,"high":1392,"low":1304,"close":863},"2024-06-27",{"symbol":5,"time":2378,"open":788,"high":1329,"low":2379,"close":2380},"2024-06-26",70.48,70.86,{"symbol":5,"time":2382,"open":2383,"high":1090,"low":1313,"close":872},"2024-06-25",71.58,{"symbol":5,"time":2385,"open":1351,"high":1197,"low":2386,"close":1096},"2024-06-24",70.55,{"symbol":5,"time":2388,"open":2389,"high":2390,"low":2391,"close":1411},"2024-06-21",70.11,70.33,69.79,{"symbol":5,"time":2393,"open":1319,"high":1318,"low":1347,"close":2394},"2024-06-20",70.03,{"symbol":5,"time":2396,"open":2193,"high":2397,"low":2398,"close":2399},"2024-06-18",69.89,69.46,69.53,{"symbol":5,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-06-17",69.42,69.47,68.95,69.15,{"symbol":5,"time":2407,"open":2408,"high":2402,"low":2139,"close":2409},"2024-06-14",69.35,69,{"symbol":5,"time":2411,"open":1309,"high":1309,"low":2193,"close":2412},"2024-06-13",69.76,{"symbol":5,"time":2414,"open":1698,"high":866,"low":1330,"close":1365},"2024-06-12",{"symbol":5,"time":2416,"open":2417,"high":2390,"low":2418,"close":2419},"2024-06-11",70.21,69.88,70.29,{"symbol":5,"time":2421,"open":1350,"high":791,"low":1664,"close":2422},"2024-06-10",70.64,{"symbol":5,"time":2424,"open":1319,"high":2390,"low":2402,"close":2425},"2024-06-07",69.45,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-06-06",69.93,70.42,69.8,70.25,{"symbol":5,"time":2433,"open":797,"high":1320,"low":2251,"close":2434},"2024-06-05",69.81,{"symbol":5,"time":2436,"open":1411,"high":1382,"low":2437,"close":1376},"2024-06-04",69.21,{"symbol":5,"time":2439,"open":894,"high":894,"low":2440,"close":1308},"2024-06-03",70.78,{"symbol":5,"time":2442,"open":1169,"high":1064,"low":1163,"close":1280},"2024-05-31",{"symbol":5,"time":2444,"open":1073,"high":1090,"low":782,"close":1237},"2024-05-30",{"symbol":5,"time":2446,"open":1294,"high":1077,"low":875,"close":1237},"2024-05-29",{"symbol":5,"time":2448,"open":1687,"high":1291,"low":784,"close":1258},"2024-05-28",{"symbol":5,"time":2450,"open":2451,"high":1304,"low":1661,"close":2331},"2024-05-24",70.92,{"symbol":5,"time":2453,"open":1157,"high":1687,"low":2454,"close":2455},"2024-05-23",70.16,70.37,{"symbol":5,"time":2457,"open":1404,"high":1404,"low":2458,"close":2459},"2024-05-22",70.19,70.49,{"symbol":5,"time":2461,"open":803,"high":858,"low":866,"close":1095},"2024-05-21",{"symbol":5,"time":2463,"open":2272,"high":2464,"low":789,"close":1162},"2024-05-20",71.86,{"symbol":5,"time":2466,"open":1095,"high":1259,"low":802,"close":1188},"2024-05-17",{"symbol":5,"time":2468,"open":1125,"high":889,"low":869,"close":1258},"2024-05-16",{"symbol":5,"time":2470,"open":734,"high":2471,"low":889,"close":744},"2024-05-15",73.5,{"symbol":5,"time":2473,"open":2474,"high":1109,"low":749,"close":2475},"2024-05-14",73.87,74.06,{"symbol":5,"time":2477,"open":920,"high":960,"low":819,"close":2478},"2024-05-13",74.17,{"symbol":5,"time":2480,"open":2481,"high":759,"low":1211,"close":939},"2024-05-10",74.15,{"symbol":5,"time":2483,"open":1060,"high":2484,"low":1060,"close":2485},"2024-05-09",73.62,73.55,{"symbol":5,"time":2487,"open":1338,"high":845,"low":1121,"close":1682},"2024-05-08",{"symbol":5,"time":2489,"open":948,"high":1017,"low":881,"close":844},"2024-05-07",{"symbol":5,"time":2491,"open":880,"high":2492,"low":2364,"close":1280},"2024-05-06",73.14,{"symbol":5,"time":2494,"open":840,"high":887,"low":1077,"close":1071},"2024-05-03",{"symbol":5,"time":2496,"open":1146,"high":853,"low":1254,"close":2497},"2024-05-02",72.11,{"symbol":5,"time":2499,"open":1095,"high":872,"low":1318,"close":2500},"2024-05-01",70.95,{"symbol":5,"time":2502,"open":2265,"high":2343,"low":2503,"close":785},"2024-04-30",71.61,{"symbol":5,"time":2505,"open":1139,"high":2320,"low":853,"close":835},"2024-04-29",{"symbol":5,"time":2507,"open":893,"high":938,"low":892,"close":957},"2024-04-26",{"symbol":5,"time":2509,"open":809,"high":2471,"low":1204,"close":957},"2024-04-25",{"symbol":5,"time":2511,"open":1137,"high":961,"low":1068,"close":733},"2024-04-24",{"symbol":5,"time":2513,"open":776,"high":900,"low":1245,"close":2342},"2024-04-23",{"symbol":5,"time":2515,"open":1259,"high":1280,"low":864,"close":2266},"2024-04-22",{"symbol":5,"time":2517,"open":2518,"high":1267,"low":1661,"close":1121},"2024-04-19",70.73,{"symbol":5,"time":2520,"open":866,"high":872,"low":1692,"close":2521},"2024-04-18",71.03,{"symbol":5,"time":2523,"open":2524,"high":869,"low":2525,"close":871},"2024-04-17",71.21,70.62,{"symbol":5,"time":2527,"open":803,"high":2336,"low":1386,"close":1407},"2024-04-16",{"symbol":5,"time":2529,"open":904,"high":853,"low":1090,"close":1294},"2024-04-15",{"symbol":5,"time":2531,"open":814,"high":1209,"low":1358,"close":2339},"2024-04-12",{"symbol":5,"time":2533,"open":767,"high":2534,"low":2314,"close":1395},"2024-04-11",73.09,{"symbol":5,"time":2536,"open":1338,"high":1395,"low":1188,"close":1183},"2024-04-10",{"symbol":5,"time":2538,"open":1228,"high":853,"low":1277,"close":783},"2024-04-09",{"symbol":5,"time":2540,"open":1095,"high":1684,"low":1073,"close":1291},"2024-04-08",{"symbol":5,"time":2542,"open":2459,"high":1166,"low":2252,"close":1082},"2024-04-05",{"symbol":5,"time":2544,"open":2459,"high":1326,"low":1408,"close":2431},"2024-04-04",{"symbol":5,"time":2546,"open":1378,"high":876,"low":2161,"close":1376},"2024-04-03",{"symbol":5,"time":2548,"open":796,"high":2549,"low":2093,"close":2412},"2024-04-02",69.78,{"symbol":5,"time":2551,"open":2128,"high":2096,"low":2552,"close":2222},"2024-04-01",66.59,{"symbol":5,"time":2554,"open":1818,"high":2555,"low":1818,"close":2128},"2024-03-28",67.24,{"symbol":5,"time":2557,"open":2041,"high":1726,"low":2558,"close":1513},"2024-03-27",66.29,{"symbol":5,"time":2560,"open":1781,"high":1785,"low":1513,"close":1513},"2024-03-26",{"symbol":5,"time":2562,"open":2563,"high":1807,"low":2563,"close":2564},"2024-03-25",67.21,67.42,{"symbol":5,"time":2566,"open":1758,"high":1724,"low":1733,"close":1490},"2024-03-22",{"symbol":5,"time":2568,"open":1377,"high":1443,"low":1855,"close":2115},"2024-03-21",{"symbol":5,"time":2570,"open":1721,"high":1756,"low":1742,"close":1509},"2024-03-20",{"symbol":5,"time":2572,"open":1573,"high":1655,"low":2573,"close":1741},"2024-03-19",66.25,{"symbol":5,"time":2575,"open":2576,"high":2558,"low":1472,"close":1520},"2024-03-18",66.06,{"symbol":5,"time":2578,"open":2038,"high":1579,"low":2579,"close":1551},"2024-03-15",65.45,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2583},"2024-03-14",65.52,65.78,65.03,{"symbol":5,"time":2586,"open":2023,"high":1828,"low":2587,"close":1546},"2024-03-13",64.98,{"symbol":5,"time":2589,"open":1979,"high":2590,"low":2008,"close":1590},"2024-03-12",64.92,{"symbol":5,"time":2592,"open":1973,"high":2008,"low":2593,"close":2594},"2024-03-11",63.72,64.29,{"symbol":5,"time":2596,"open":2597,"high":1979,"low":2598,"close":2006},"2024-03-08",64.57,64.05,{"symbol":5,"time":2600,"open":2007,"high":2601,"low":1887,"close":2000},"2024-03-07",64.4,{"symbol":5,"time":2603,"open":2604,"high":2006,"low":1611,"close":2605},"2024-03-06",64.18,63.85,{"symbol":5,"time":2607,"open":1621,"high":2608,"low":2609,"close":2610},"2024-03-05",63.28,62.69,62.87,{"symbol":5,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-03-04",63.56,63.68,62.84,62.85,{"symbol":5,"time":2618,"open":2619,"high":1980,"low":2620,"close":2613},"2024-03-01",63.39,63.19,{"symbol":5,"time":2622,"open":2623,"high":2624,"low":2609,"close":2625},"2024-02-29",63.08,63.34,62.83,{"symbol":5,"time":2627,"open":2628,"high":2629,"low":2630,"close":1617},"2024-02-28",63.21,63.46,62.55,{"symbol":5,"time":2632,"open":2633,"high":2020,"low":1906,"close":2634},"2024-02-27",63.66,63.4,{"symbol":5,"time":2636,"open":2620,"high":2637,"low":2638,"close":2639},"2024-02-26",63.52,63.02,63.38,{"symbol":5,"time":2641,"open":2642,"high":2643,"low":2619,"close":2007},"2024-02-23",63.84,64.04,{"symbol":5,"time":2645,"open":1589,"high":2646,"low":1887,"close":1658},"2024-02-22",64.47,{"symbol":5,"time":2648,"open":2649,"high":1840,"low":2650,"close":1992},"2024-02-21",63.76,63.6,{"symbol":5,"time":2652,"open":2653,"high":2653,"low":2654,"close":2655},"2024-02-20",63.94,63.3,63.62,{"symbol":5,"time":2657,"open":2650,"high":1657,"low":2658,"close":1644},"2024-02-16",63.45,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-02-15",62.06,63.63,62.03,63.58,{"symbol":5,"time":2666,"open":2667,"high":2668,"low":2608,"close":1616},"2024-02-14",63.71,63.98,{"symbol":5,"time":2670,"open":1650,"high":2671,"low":2672,"close":2673},"2024-02-13",64.2,63.13,63.42,{"symbol":5,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-02-12",63.97,64.26,63.65,64.15,{"symbol":5,"time":2681,"open":1601,"high":2682,"low":1644,"close":2683},"2024-02-09",64.17,63.74,{"symbol":5,"time":2685,"open":2003,"high":2235,"low":1967,"close":2613},"2024-02-08",{"symbol":5,"time":2687,"open":2688,"high":2655,"low":2689,"close":2613},"2024-02-07",63.29,62.9,{"symbol":5,"time":2691,"open":2692,"high":2676,"low":2623,"close":2678},"2024-02-06",63.12,{"symbol":5,"time":2694,"open":2002,"high":2695,"low":2696,"close":1905},"2024-02-05",63.17,62.56,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2701,"close":2654},"2024-02-02",63.75,63.87,63.01,{"symbol":5,"time":2703,"open":2000,"high":2587,"low":2704,"close":2705},"2024-02-01",63.83,64.08,{"symbol":5,"time":2707,"open":1644,"high":2649,"low":1907,"close":2708},"2024-01-31",62.91,{"symbol":5,"time":2710,"open":2711,"high":2598,"low":2002,"close":1640},"2024-01-30",63.24,{"symbol":5,"time":2713,"open":1967,"high":2714,"low":2715,"close":2714},"2024-01-29",63.41,62.71,{"symbol":5,"time":2717,"open":2718,"high":1968,"low":2719,"close":2695},"2024-01-26",62.7,62.47,{"symbol":5,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-01-25",61.81,62.51,61.4,62.49,{"symbol":5,"time":2727,"open":1923,"high":2728,"low":2729,"close":2730},"2024-01-24",61.7,61.26,61.46,{"symbol":5,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-01-23",60.77,61.17,60.74,61.15,{"symbol":5,"time":2738,"open":2739,"high":1940,"low":2740,"close":2741},"2024-01-22",60.69,60.44,61.18,{"symbol":5,"time":2743,"open":2744,"high":1940,"low":2745,"close":2746},"2024-01-19",61.28,60.75,61.11,{"symbol":5,"time":2748,"open":2749,"high":2750,"low":2751,"close":2752},"2024-01-18",61.21,61.39,60.76,61.35,{"symbol":5,"time":2754,"open":1948,"high":2755,"low":2756,"close":2757},"2024-01-17",61.09,60.34,61.04,{"symbol":5,"time":2759,"open":2760,"high":2623,"low":2761,"close":2762},"2024-01-16",62.92,61.75,61.76,{"symbol":5,"time":2764,"open":2765,"high":1978,"low":2766,"close":2767},"2024-01-12",64.1,63.5,63.8,{"symbol":5,"time":2769,"open":2770,"high":1986,"low":2771,"close":2772},"2024-01-11",63.78,62.76,63.2,{"symbol":5,"time":2774,"open":2775,"high":1611,"low":2689,"close":2776},"2024-01-10",63.7,63.07,{"symbol":5,"time":2778,"open":1839,"high":2779,"low":1887,"close":1980},"2024-01-09",64.49,{"symbol":5,"time":2781,"open":1610,"high":1610,"low":2604,"close":1996},"2024-01-08",{"symbol":5,"time":2783,"open":1733,"high":1859,"low":2107,"close":2037},"2024-01-05",{"symbol":5,"time":2785,"open":2786,"high":2787,"low":2052,"close":1486},"2024-01-04",67.33,67.65,{"symbol":5,"time":2789,"open":2790,"high":1510,"low":1463,"close":1509},"2024-01-03",66.09,{"symbol":5,"time":2792,"open":1551,"high":2793,"low":1891,"close":1567},"2024-01-02",66.42,{"symbol":5,"time":2795,"open":2790,"high":1872,"low":1606,"close":2064},"2023-12-29",{"symbol":5,"time":2797,"open":1464,"high":1721,"low":2579,"close":2579},"2023-12-28",{"symbol":5,"time":2799,"open":1721,"high":1486,"low":1451,"close":1811},"2023-12-27",{"symbol":5,"time":2801,"open":2051,"high":1486,"low":1833,"close":1588},"2023-12-26",{"symbol":5,"time":2803,"open":1575,"high":2185,"low":1995,"close":1814},"2023-12-22",{"symbol":5,"time":2805,"open":2015,"high":1451,"low":1561,"close":2059},"2023-12-21",{"symbol":5,"time":2807,"open":1575,"high":1486,"low":2030,"close":2030},"2023-12-20",{"symbol":5,"time":2809,"open":2810,"high":2811,"low":1580,"close":1526},"2023-12-19",65.37,65.6,{"symbol":5,"time":2813,"open":2814,"high":2810,"low":2815,"close":1901},"2023-12-18",65.19,64.68,{"symbol":5,"time":2817,"open":1997,"high":2818,"low":2598,"close":2705},"2023-12-15",64.84,{"symbol":5,"time":2820,"open":2030,"high":2232,"low":2821,"close":1745},"2023-12-14",64.9,{"symbol":5,"time":2823,"open":2655,"high":1902,"low":2623,"close":1991},"2023-12-13",{"symbol":5,"time":2825,"open":2593,"high":1972,"low":2673,"close":2775},"2023-12-12",{"symbol":5,"time":2827,"open":1658,"high":2779,"low":2767,"close":1601},"2023-12-11",{"symbol":5,"time":2829,"open":2664,"high":2001,"low":2830,"close":2831},"2023-12-08",63.53,64.14,{"symbol":5,"time":2833,"open":2619,"high":2678,"low":2834,"close":2835},"2023-12-07",63.05,63.27,{"symbol":5,"time":2837,"open":2838,"high":2831,"low":2839,"close":2834},"2023-12-06",64.11,63.03,{"symbol":5,"time":2841,"open":2815,"high":1610,"low":2831,"close":2842},"2023-12-05",64.16,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":1896,"close":1532},"2023-12-04",64.86,65.22,{"symbol":5,"time":2848,"open":1546,"high":1478,"low":1479,"close":2045},"2023-12-01",{"symbol":5,"time":2850,"open":1491,"high":1499,"low":2066,"close":2064},"2023-11-30",{"symbol":5,"time":2852,"open":1464,"high":2790,"low":2179,"close":1833},"2023-11-29",{"symbol":5,"time":2854,"open":1721,"high":1456,"low":2051,"close":2855},"2023-11-28",66,{"symbol":5,"time":2857,"open":1819,"high":2042,"low":1891,"close":1814},"2023-11-27",{"symbol":5,"time":2859,"open":1819,"high":1489,"low":1883,"close":1579},"2023-11-24",{"symbol":5,"time":2861,"open":2646,"high":1531,"low":2862,"close":2863},"2023-11-22",64.19,65.42,{"symbol":5,"time":2865,"open":2114,"high":1730,"low":1485,"close":2866},"2023-11-21",66.52,{"symbol":5,"time":2868,"open":1733,"high":2869,"low":1494,"close":1519},"2023-11-20",67.23,{"symbol":5,"time":2871,"open":2016,"high":2185,"low":2016,"close":2872},"2023-11-17",65.87,{"symbol":5,"time":2874,"open":2875,"high":1894,"low":2671,"close":1585},"2023-11-16",64.66,{"symbol":5,"time":2877,"open":1455,"high":1730,"low":1463,"close":1480},"2023-11-15",{"symbol":5,"time":2879,"open":1836,"high":1796,"low":1750,"close":1468},"2023-11-14",{"symbol":5,"time":2881,"open":2011,"high":2042,"low":2066,"close":1464},"2023-11-13",{"symbol":5,"time":2883,"open":1479,"high":2038,"low":1894,"close":2811},"2023-11-10",{"symbol":5,"time":2885,"open":2026,"high":1479,"low":2026,"close":1537},"2023-11-09",{"symbol":5,"time":2887,"open":1610,"high":1580,"low":2888,"close":2889},"2023-11-08",64.3,64.42,{"symbol":5,"time":2891,"open":1815,"high":1451,"low":1561,"close":1745},"2023-11-07",{"symbol":5,"time":2893,"open":1799,"high":1446,"low":1862,"close":2894},"2023-11-06",66.83,{"symbol":5,"time":2896,"open":1445,"high":1758,"low":1477,"close":1520},"2023-11-03",{"symbol":5,"time":2898,"open":1417,"high":2212,"low":2869,"close":2899},"2023-11-02",68.55,{"symbol":5,"time":2901,"open":1569,"high":2576,"low":2902,"close":1593},"2023-11-01",65.16,{"symbol":5,"time":2904,"open":1876,"high":1572,"low":1602,"close":1583},"2023-10-31",{"symbol":5,"time":2906,"open":1515,"high":2907,"low":1815,"close":2790},"2023-10-30",66.75,{"symbol":5,"time":2909,"open":1507,"high":2239,"low":2790,"close":1486},"2023-10-27",{"symbol":5,"time":2911,"open":1485,"high":1455,"low":1828,"close":1452},"2023-10-26",{"symbol":5,"time":2913,"open":1772,"high":1483,"low":1502,"close":1818},"2023-10-25",{"symbol":5,"time":2915,"open":1434,"high":1507,"low":1776,"close":1495},"2023-10-24",{"symbol":5,"time":2917,"open":1421,"high":1807,"low":2918,"close":1734},"2023-10-23",66.94,{"symbol":5,"time":2920,"open":1711,"high":2921,"low":1656,"close":1498},"2023-10-20",68,{"symbol":5,"time":2923,"open":2924,"high":2166,"low":1503,"close":1426},"2023-10-19",67.76,{"symbol":5,"time":2926,"open":1748,"high":2927,"low":2097,"close":1780},"2023-10-18",68.7,{"symbol":5,"time":2929,"open":1426,"high":2203,"low":2930,"close":2089},"2023-10-17",68.08,{"symbol":5,"time":2932,"open":1423,"high":1422,"low":1516,"close":2933},"2023-10-16",68.11,{"symbol":5,"time":2935,"open":1499,"high":2936,"low":2918,"close":1427},"2023-10-13",67.62,{"symbol":5,"time":2938,"open":1873,"high":1862,"low":2855,"close":1776},"2023-10-12",{"symbol":5,"time":2940,"open":1873,"high":1852,"low":1814,"close":1485},"2023-10-11",{"symbol":5,"time":2942,"open":1836,"high":1858,"low":1833,"close":1873},"2023-10-10",{"symbol":5,"time":2944,"open":2066,"high":1811,"low":1895,"close":1872},"2023-10-09",{"symbol":5,"time":2946,"open":2947,"high":1599,"low":2948,"close":1987},"2023-10-06",63.59,63.06,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2952},"2023-10-05",61.66,62.66,61.65,{"symbol":5,"time":2955,"open":2956,"high":2957,"low":1963,"close":2958},"2023-10-04",62.61,62.64,62.04,{"symbol":5,"time":2960,"open":2654,"high":2658,"low":2615,"close":2961},"2023-10-03",63.37,{"symbol":5,"time":2963,"open":2027,"high":1996,"low":2964,"close":2965},"2023-10-02",63.11,63.36,{"symbol":5,"time":2967,"open":2863,"high":2579,"low":2831,"close":1992},"2023-09-29",{"symbol":5,"time":2969,"open":2970,"high":1451,"low":2970,"close":1572},"2023-09-28",65.09,{"symbol":5,"time":2972,"open":2973,"high":1607,"low":1589,"close":2590},"2023-09-27",64.5,{"symbol":5,"time":2975,"open":2679,"high":2646,"low":1986,"close":1657},"2023-09-26",{"symbol":5,"time":2977,"open":2978,"high":1894,"low":2598,"close":1901},"2023-09-25",64.41,{"symbol":5,"time":2980,"open":2587,"high":2055,"low":1564,"close":1555},"2023-09-22",{"symbol":5,"time":2982,"open":2983,"high":1474,"low":2031,"close":2065},"2023-09-21",65.13,{"symbol":5,"time":2985,"open":1530,"high":1531,"low":1600,"close":1829},"2023-09-20",{"symbol":5,"time":2987,"open":2811,"high":2037,"low":2970,"close":1596},"2023-09-19",{"symbol":5,"time":2989,"open":2106,"high":1568,"low":2990,"close":2991},"2023-09-18",64.76,65.23,{"symbol":5,"time":2993,"open":1884,"high":2105,"low":1896,"close":1602},"2023-09-15",{"symbol":5,"time":2995,"open":2601,"high":2810,"low":1984,"close":2105},"2023-09-14",{"symbol":5,"time":2997,"open":2998,"high":1978,"low":2678,"close":2007},"2023-09-13",64.24,{"symbol":5,"time":3000,"open":2664,"high":2679,"low":2664,"close":3001},"2023-09-12",64.07,{"symbol":5,"time":3003,"open":1601,"high":1563,"low":2965,"close":2637},"2023-09-11",{"symbol":5,"time":3005,"open":2002,"high":3006,"low":2708,"close":2772},"2023-09-08",63.64,{"symbol":5,"time":3008,"open":2608,"high":2830,"low":2839,"close":2839},"2023-09-07",{"symbol":5,"time":3010,"open":2839,"high":2664,"low":3011,"close":2619},"2023-09-06",62.94,{"symbol":5,"time":3013,"open":2688,"high":1644,"low":2957,"close":2616},"2023-09-05",{"symbol":5,"time":3015,"open":2701,"high":3016,"low":3017,"close":2616},"2023-09-01",63.16,62.48,{"symbol":5,"time":3019,"open":3020,"high":3020,"low":3021,"close":1629},"2023-08-31",62.44,61.89,{"symbol":5,"time":3023,"open":3020,"high":2696,"low":3024,"close":3025},"2023-08-30",62.14,62.24,{"symbol":5,"time":3027,"open":3028,"high":2663,"low":1940,"close":3029},"2023-08-29",61.6,62.01,{"symbol":5,"time":3031,"open":3032,"high":3033,"low":2746,"close":1951},"2023-08-28",61.24,61.63,{"symbol":5,"time":3035,"open":3036,"high":1942,"low":3037,"close":1946},"2023-08-25",61.05,60.58,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2023-08-24",60.47,60.94,60.42,60.46,{"symbol":5,"time":3045,"open":1953,"high":1626,"low":3046,"close":3047},"2023-08-23",60.13,60.73,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3053},"2023-08-22",61.47,61.53,60.88,60.93,{"symbol":5,"time":3055,"open":3056,"high":3057,"low":3058,"close":1951},"2023-08-21",61.58,61.71,61.06,{"symbol":5,"time":3060,"open":3061,"high":3062,"low":3063,"close":3064},"2023-08-18",60.39,61.23,60.27,61.2,{"symbol":5,"time":3066,"open":3067,"high":3068,"low":3069,"close":3070},"2023-08-17",61.45,61.68,60.83,60.99,{"symbol":5,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2023-08-16",60.7,61.19,60.65,60.68,{"symbol":5,"time":3078,"open":1936,"high":3051,"low":3079,"close":3053},"2023-08-15",60.84,{"symbol":5,"time":3081,"open":1936,"high":3082,"low":3083,"close":1918},"2023-08-14",61.72,61.1,{"symbol":5,"time":3085,"open":3033,"high":2719,"low":3033,"close":3086},"2023-08-11",62.42,{"symbol":5,"time":3088,"open":2957,"high":1908,"low":3089,"close":1652},"2023-08-10",62.21,{"symbol":5,"time":3091,"open":3092,"high":1618,"low":3025,"close":3093},"2023-08-09",62.28,62.52,{"symbol":5,"time":3095,"open":3073,"high":1961,"low":2756,"close":3068},"2023-08-08",{"symbol":5,"time":3097,"open":3098,"high":2953,"low":3099,"close":1936},"2023-08-07",61.55,61.22,{"symbol":5,"time":3101,"open":3064,"high":3102,"low":2755,"close":2736},"2023-08-04",61.99,{"symbol":5,"time":3104,"open":3105,"high":3047,"low":3106,"close":3107},"2023-08-03",59.83,59.59,60.59,[3109,3115,3120,3125,3130,3135,3140,3145,3150,3155,3160,3165,3170,3175,3180,3185,3190,3195,3200,3205,3209,3214,3219,3224,3229,3233,3237,3242,3247,3252,3257,3262,3267,3272,3277,3282,3287,3292,3296,3301,3306,3310,3315,3320,3324,3329,3334,3339,3344,3349,3354,3359,3363,3368,3373,3378,3382,3386,3391,3396,3400,3405,3410,3415,3420,3425,3430,3435,3440,3445,3450,3455,3460,3464,3469,3474,3479,3484,3489,3494,3499,3504,3509,3514,3519,3524,3529,3534,3539,3544,3549,3554,3559,3564,3569,3574,3579,3584,3589,3594,3599,3604,3609,3614,3619,3624,3629,3634,3639,3644,3649,3654,3659,3664,3669,3674,3679,3683,3688,3693,3698,3703,3708,3713,3718,3722,3727,3731,3736,3741,3746,3751,3756,3761,3765,3768,3773,3778,3782,3786,3789,3793,3797,3802,3805,3810,3815,3820,3825,3829,3834,3839,3843,3847,3851,3856,3861,3866,3870,3875,3879,3884,3889,3894,3899,3904,3908,3913,3918,3923,3928,3933,3938,3943,3948,3952,3956,3961,3964,3969,3974,3979,3984,3988,3990,3994,3999,4004,4008,4013,4017,4022,4027,4032,4035,4040,4045,4050,4055,4058,4063,4068,4073,4077,4082,4086,4091,4095,4100,4105,4110,4115,4120,4125,4130,4134,4138,4142,4147,4152,4157,4162,4167,4172,4177,4182,4187,4191,4196,4201,4206,4211,4215,4219,4224,4229,4234,4239,4244,4249,4254,4259,4264,4269,4274,4279,4284,4289,4294,4299,4304,4309,4314,4318,4323,4328,4333,4338,4342,4346,4349,4354,4359,4364,4369,4374,4379,4384],{"symbol":3110,"time":26,"open":3111,"high":3112,"low":3113,"close":3114},"SPY",744.68,748.9,737.68,747.03,{"symbol":3110,"time":32,"open":3116,"high":3117,"low":3118,"close":3119},736.05,742.45,734.59,741.69,{"symbol":3110,"time":38,"open":3121,"high":3122,"low":3123,"close":3124},739.97,742.68,729.1,729.46,{"symbol":3110,"time":44,"open":3126,"high":3127,"low":3128,"close":3129},739.19,742.79,735.98,740.86,{"symbol":3110,"time":50,"open":3131,"high":3132,"low":3133,"close":3134},744.91,745.53,735.87,739.09,{"symbol":3110,"time":55,"open":3136,"high":3137,"low":3138,"close":3139},738.51,743.72,737.29,738.93,{"symbol":3110,"time":61,"open":3141,"high":3142,"low":3143,"close":3144},739.37,742.56,735.21,738.18,{"symbol":3110,"time":67,"open":3146,"high":3147,"low":3148,"close":3149},746.62,750.02,746.37,747.41,{"symbol":3110,"time":72,"open":3151,"high":3152,"low":3153,"close":3154},746.29,749.04,744.18,748.28,{"symbol":3110,"time":78,"open":3156,"high":3157,"low":3158,"close":3159},747.06,748.73,741.51,742.09,{"symbol":3110,"time":83,"open":3161,"high":3162,"low":3163,"close":3164},742.08,747.29,740.8,743.29,{"symbol":3110,"time":88,"open":3166,"high":3167,"low":3168,"close":3169},752.76,754.57,747.88,750.72,{"symbol":3110,"time":94,"open":3171,"high":3172,"low":3173,"close":3174},754.24,755.58,750.2,754.81,{"symbol":3110,"time":100,"open":3176,"high":3177,"low":3178,"close":3179},750.91,753.34,748.66,751.83,{"symbol":3110,"time":106,"open":3181,"high":3182,"low":3183,"close":3184},752.47,753.91,748,749.17,{"symbol":3110,"time":111,"open":3186,"high":3187,"low":3188,"close":3189},752.05,755.42,748.1,754.95,{"symbol":3110,"time":117,"open":3191,"high":3192,"low":3193,"close":3194},747.35,751.97,745.59,751.71,{"symbol":3110,"time":123,"open":3196,"high":3197,"low":3198,"close":3199},743.16,746.15,739.51,745.4,{"symbol":3110,"time":129,"open":3201,"high":3202,"low":3203,"close":3204},750.22,750.96,745.21,747.71,{"symbol":3110,"time":135,"open":3206,"high":3207,"low":3149,"close":3208},748.74,752.41,751.28,{"symbol":3110,"time":141,"open":3210,"high":3211,"low":3212,"close":3213},747.4,751.31,740.03,744.78,{"symbol":3110,"time":146,"open":3215,"high":3216,"low":3217,"close":3218},745,749.44,742.38,745.76,{"symbol":3110,"time":152,"open":3220,"high":3221,"low":3222,"close":3223},741.29,748.02,740.89,746.77,{"symbol":3110,"time":158,"open":3225,"high":3226,"low":3227,"close":3228},736.53,741.56,732.09,741,{"symbol":3110,"time":164,"open":3230,"high":3225,"low":3231,"close":3232},728.95,716.58,728.99,{"symbol":3110,"time":170,"open":3234,"high":3141,"low":3235,"close":3236},738.91,729.6,734.3,{"symbol":3110,"time":176,"open":3238,"high":3239,"low":3240,"close":3241},735.17,739.95,730.84,733.24,{"symbol":3110,"time":182,"open":3243,"high":3244,"low":3245,"close":3246},733.81,739.63,732.3,733.58,{"symbol":3110,"time":188,"open":3248,"high":3249,"low":3250,"close":3251},747.7,750.18,743.13,744.39,{"symbol":3110,"time":194,"open":3253,"high":3254,"low":3255,"close":3256},747.76,748.23,743.86,746.74,{"symbol":3110,"time":200,"open":3258,"high":3259,"low":3260,"close":3261},751.29,752.15,739.22,740.96,{"symbol":3110,"time":206,"open":3263,"high":3264,"low":3265,"close":3266},754.55,755.44,749.88,750.33,{"symbol":3110,"time":212,"open":3268,"high":3269,"low":3270,"close":3271},751.85,756.68,751.76,754.83,{"symbol":3110,"time":218,"open":3273,"high":3274,"low":3275,"close":3276},740.71,744.44,735.03,741.75,{"symbol":3110,"time":224,"open":3278,"high":3279,"low":3280,"close":3281},728.76,740,724.41,737.76,{"symbol":3110,"time":229,"open":3283,"high":3284,"low":3285,"close":3286},733.39,738.38,725.33,725.43,{"symbol":3110,"time":235,"open":3288,"high":3289,"low":3290,"close":3291},743.63,746.9,722.59,737.05,{"symbol":3110,"time":240,"open":3293,"high":3294,"low":3295,"close":3260},743.36,745.34,738.19,{"symbol":3110,"time":245,"open":3297,"high":3298,"low":3299,"close":3300},752.31,752.82,735.53,737.55,{"symbol":3110,"time":251,"open":3302,"high":3303,"low":3304,"close":3305},752.1,758.31,751.47,757.09,{"symbol":3110,"time":256,"open":3307,"high":3308,"low":3309,"close":3171},758.15,758.8,753.57,{"symbol":3110,"time":261,"open":3311,"high":3312,"low":3313,"close":3314},757.03,760.4,756.75,759.57,{"symbol":3110,"time":267,"open":3316,"high":3317,"low":3318,"close":3319},755.36,760.28,754.69,758.54,{"symbol":3110,"time":272,"open":3321,"high":3322,"low":3318,"close":3323},755.9,758.08,756.48,{"symbol":3110,"time":277,"open":3325,"high":3326,"low":3327,"close":3328},750.25,755.15,749.23,754.6,{"symbol":3110,"time":283,"open":3330,"high":3331,"low":3332,"close":3333},750.88,751.38,748.22,750.46,{"symbol":3110,"time":289,"open":3335,"high":3336,"low":3337,"close":3338},750.01,752.13,748.37,750.59,{"symbol":3110,"time":295,"open":3340,"high":3341,"low":3342,"close":3343},746.24,748.94,744.48,745.64,{"symbol":3110,"time":301,"open":3345,"high":3346,"low":3347,"close":3348},738.64,744.87,737.03,742.72,{"symbol":3110,"time":305,"open":3350,"high":3351,"low":3352,"close":3353},735.71,741.87,733.89,741.25,{"symbol":3110,"time":310,"open":3355,"high":3356,"low":3357,"close":3358},734.78,737.65,731.53,733.73,{"symbol":3110,"time":315,"open":3360,"high":3361,"low":3283,"close":3362},739.83,741.42,738.65,{"symbol":3110,"time":321,"open":3364,"high":3365,"low":3366,"close":3367},741.79,743.46,737.96,739.17,{"symbol":3110,"time":325,"open":3369,"high":3370,"low":3371,"close":3372},743.65,749.53,743.56,748.17,{"symbol":3110,"time":331,"open":3374,"high":3375,"low":3376,"close":3377},738.47,743.91,735.47,742.31,{"symbol":3110,"time":337,"open":3379,"high":3380,"low":3381,"close":3144},736.89,738.84,731.83,{"symbol":3110,"time":343,"open":3383,"high":3384,"low":3383,"close":3385},736.45,740.79,739.3,{"symbol":3110,"time":348,"open":3387,"high":3388,"low":3389,"close":3390},734.93,738.08,734.57,737.62,{"symbol":3110,"time":354,"open":3392,"high":3393,"low":3394,"close":3395},735.05,736.13,729.75,731.58,{"symbol":3110,"time":359,"open":3397,"high":3118,"low":3398,"close":3399},728.16,727.82,733.83,{"symbol":3110,"time":363,"open":3401,"high":3402,"low":3403,"close":3404},721.77,725.04,721.49,723.77,{"symbol":3110,"time":369,"open":3406,"high":3407,"low":3408,"close":3409},720.07,722.12,714.99,718.01,{"symbol":3110,"time":375,"open":3411,"high":3412,"low":3413,"close":3414},721.25,724.87,720.47,720.65,{"symbol":3110,"time":381,"open":3416,"high":3417,"low":3418,"close":3419},714.63,719.79,710.45,718.66,{"symbol":3110,"time":387,"open":3421,"high":3422,"low":3423,"close":3424},711,712.2,708.37,711.58,{"symbol":3110,"time":392,"open":3426,"high":3427,"low":3428,"close":3429},711.82,712.88,709.25,711.69,{"symbol":3110,"time":397,"open":3431,"high":3432,"low":3433,"close":3434},713.17,715.63,712.3,715.17,{"symbol":3110,"time":403,"open":3436,"high":3437,"low":3438,"close":3439},710.75,714.47,709.01,713.94,{"symbol":3110,"time":409,"open":3441,"high":3442,"low":3443,"close":3444},709.5,712.36,702.28,708.45,{"symbol":3110,"time":415,"open":3446,"high":3447,"low":3448,"close":3449},709.15,711.45,708.22,711.21,{"symbol":3110,"time":421,"open":3451,"high":3452,"low":3453,"close":3454},710.28,711.28,702.64,704.08,{"symbol":3110,"time":426,"open":3456,"high":3457,"low":3458,"close":3459},708.78,709.91,706.14,708.72,{"symbol":3110,"time":430,"open":3458,"high":3461,"low":3462,"close":3463},712.39,705.76,710.14,{"symbol":3110,"time":435,"open":3465,"high":3466,"low":3467,"close":3468},701.06,702.78,698.53,701.66,{"symbol":3110,"time":441,"open":3470,"high":3471,"low":3472,"close":3473},695.26,700.28,694.2,699.94,{"symbol":3110,"time":445,"open":3475,"high":3476,"low":3477,"close":3478},687.69,694.58,687.66,694.46,{"symbol":3110,"time":450,"open":3480,"high":3481,"low":3482,"close":3483},677.41,686.3,676.58,686.1,{"symbol":3110,"time":456,"open":3485,"high":3486,"low":3487,"close":3488},681.32,682.03,678.45,679.46,{"symbol":3110,"time":462,"open":3490,"high":3491,"low":3492,"close":3493},674.84,681.16,673.77,679.91,{"symbol":3110,"time":468,"open":3495,"high":3496,"low":3497,"close":3498},676.39,677.08,671.46,676.01,{"symbol":3110,"time":474,"open":3500,"high":3501,"low":3502,"close":3503},656.65,659.61,651.06,659.22,{"symbol":3110,"time":480,"open":3505,"high":3506,"low":3507,"close":3508},655.86,659.72,655.52,658.93,{"symbol":3110,"time":486,"open":3510,"high":3511,"low":3512,"close":3513},646.42,658.2,645.11,655.83,{"symbol":3110,"time":491,"open":3515,"high":3516,"low":3517,"close":3518},653.9,658.52,653,655.24,{"symbol":3110,"time":496,"open":3520,"high":3521,"low":3522,"close":3523},638.94,651.54,637.98,650.34,{"symbol":3110,"time":501,"open":3525,"high":3526,"low":3527,"close":3528},640.11,640.37,629.28,631.97,{"symbol":3110,"time":507,"open":3530,"high":3531,"low":3532,"close":3533},642.5,642.66,633.11,634.09,{"symbol":3110,"time":512,"open":3535,"high":3536,"low":3537,"close":3538},652.06,654.85,644.82,645.09,{"symbol":3110,"time":517,"open":3540,"high":3541,"low":3542,"close":3543},658.67,660.89,654.24,656.82,{"symbol":3110,"time":523,"open":3545,"high":3546,"low":3547,"close":3548},651.32,657.03,649.88,653.18,{"symbol":3110,"time":528,"open":3550,"high":3551,"low":3552,"close":3553},658.07,662.62,653.94,655.38,{"symbol":3110,"time":534,"open":3555,"high":3556,"low":3557,"close":3558},656.51,656.69,644.72,648.57,{"symbol":3110,"time":539,"open":3560,"high":3561,"low":3562,"close":3563},656.97,662.98,655.17,659.8,{"symbol":3110,"time":545,"open":3565,"high":3566,"low":3567,"close":3568},668.36,669.72,661.19,661.43,{"symbol":3110,"time":551,"open":3570,"high":3571,"low":3572,"close":3573},672.39,674.44,669.7,670.79,{"symbol":3110,"time":557,"open":3575,"high":3576,"low":3577,"close":3578},668.38,672.07,667.12,669.03,{"symbol":3110,"time":562,"open":3580,"high":3581,"low":3582,"close":3583},669.27,672.34,661.36,662.29,{"symbol":3110,"time":567,"open":3585,"high":3586,"low":3587,"close":3588},671.16,671.65,665.87,666.06,{"symbol":3110,"time":570,"open":3590,"high":3591,"low":3592,"close":3593},677.58,680.08,673.34,676.33,{"symbol":3110,"time":575,"open":3595,"high":3596,"low":3597,"close":3598},677.72,683.36,674.76,677.18,{"symbol":3110,"time":577,"open":3600,"high":3601,"low":3602,"close":3603},666.39,679.92,662.39,678.27,{"symbol":3110,"time":582,"open":3605,"high":3606,"low":3607,"close":3608},673.41,676.11,669.76,672.38,{"symbol":3110,"time":585,"open":3610,"high":3611,"low":3612,"close":3613},682.08,685.53,675.61,681.31,{"symbol":3110,"time":590,"open":3615,"high":3616,"low":3617,"close":3618},681.63,687.09,679.62,685.13,{"symbol":3110,"time":596,"open":3620,"high":3621,"low":3622,"close":3623},675.06,682.61,669.66,680.33,{"symbol":3110,"time":601,"open":3625,"high":3626,"low":3627,"close":3628},678.7,688.62,678.02,686.38,{"symbol":3110,"time":606,"open":3630,"high":3631,"low":3632,"close":3633},683.09,686.86,681.64,685.99,{"symbol":3110,"time":612,"open":3635,"high":3636,"low":3637,"close":3638},693.28,693.3,684.35,689.3,{"symbol":3110,"time":618,"open":3640,"high":3641,"low":3642,"close":3643},690.18,693.68,690.1,693.15,{"symbol":3110,"time":624,"open":3645,"high":3646,"low":3647,"close":3648},681.9,688.35,680,687.35,{"symbol":3110,"time":630,"open":3650,"high":3651,"low":3652,"close":3653},687.83,690,680.37,682.39,{"symbol":3110,"time":636,"open":3655,"high":3656,"low":3657,"close":3658},682.32,690.06,681.73,689.43,{"symbol":3110,"time":641,"open":3660,"high":3661,"low":3662,"close":3663},683.84,686.18,681.55,684.48,{"symbol":3110,"time":646,"open":3665,"high":3666,"low":3667,"close":3668},684.02,689.15,682.83,686.29,{"symbol":3110,"time":652,"open":3670,"high":3671,"low":3672,"close":3673},680.14,684.94,675.78,682.85,{"symbol":3110,"time":657,"open":3675,"high":3676,"low":3677,"close":3678},681.69,686.28,677.52,681.75,{"symbol":3110,"time":662,"open":3680,"high":3681,"low":3652,"close":3682},694.24,695.35,681.27,{"symbol":3110,"time":667,"open":3684,"high":3685,"low":3686,"close":3687},696.39,697.14,689.18,691.96,{"symbol":3110,"time":673,"open":3689,"high":3690,"low":3691,"close":3692},694.95,696.54,691.66,692.12,{"symbol":3110,"time":679,"open":3694,"high":3695,"low":3696,"close":3697},689.42,695.87,688.34,693.95,{"symbol":3110,"time":685,"open":3699,"high":3700,"low":3701,"close":3702},681.46,692.31,680.85,690.62,{"symbol":3110,"time":691,"open":3704,"high":3705,"low":3706,"close":3707},680.94,683.69,675.79,677.62,{"symbol":3110,"time":696,"open":3709,"high":3710,"low":3711,"close":3712},690.35,691.45,681.76,686.19,{"symbol":3110,"time":700,"open":3714,"high":3715,"low":3716,"close":3717},696.21,696.96,684.03,689.53,{"symbol":3110,"time":704,"open":3719,"high":3720,"low":3694,"close":3721},689.58,696.93,695.41,{"symbol":3110,"time":709,"open":3723,"high":3724,"low":3725,"close":3726},691.79,694.21,687.12,691.97,{"symbol":3110,"time":715,"open":3684,"high":3728,"low":3729,"close":3730},697.06,684.83,694.04,{"symbol":3110,"time":721,"open":3732,"high":3733,"low":3734,"close":3735},697.05,697.84,693.94,695.42,{"symbol":3110,"time":725,"open":3737,"high":3738,"low":3739,"close":3740},694.18,696.53,693.57,695.49,{"symbol":3110,"time":730,"open":3742,"high":3743,"low":3744,"close":3745},690.49,694.13,689.92,692.73,{"symbol":3110,"time":736,"open":3747,"high":3748,"low":3749,"close":3750},688.15,690.96,687.16,689.23,{"symbol":3110,"time":742,"open":3752,"high":3753,"low":3754,"close":3755},689.85,691.13,686.92,688.98,{"symbol":3110,"time":748,"open":3757,"high":3758,"low":3759,"close":3760},679.65,688.74,678.13,685.4,{"symbol":3110,"time":753,"open":3762,"high":3763,"low":3764,"close":3590},681.49,684.77,676.57,{"symbol":3110,"time":758,"open":3766,"high":3767,"low":3642,"close":3691},693.66,694.25,{"symbol":3110,"time":764,"open":3769,"high":3770,"low":3771,"close":3772},694.57,695.45,691.25,692.24,{"symbol":3110,"time":770,"open":3774,"high":3775,"low":3776,"close":3777},691,691.72,686.04,690.36,{"symbol":3110,"time":775,"open":3740,"high":3779,"low":3780,"close":3781},696.09,691.35,693.77,{"symbol":3110,"time":781,"open":3783,"high":3779,"low":3784,"close":3785},690.68,690.63,695.16,{"symbol":3110,"time":787,"open":3784,"high":3787,"low":3686,"close":3788},695.31,694.07,{"symbol":3110,"time":793,"open":3790,"high":3702,"low":3791,"close":3792},688.82,687.49,689.51,{"symbol":3110,"time":799,"open":3794,"high":3795,"low":3796,"close":3719},692.19,693.96,689.32,{"symbol":3110,"time":805,"open":3798,"high":3799,"low":3800,"close":3801},687.93,692.32,687.78,691.81,{"symbol":3110,"time":811,"open":3803,"high":3658,"low":3628,"close":3804},686.54,687.72,{"symbol":3110,"time":816,"open":3806,"high":3807,"low":3808,"close":3809},685.71,686.87,679.82,683.17,{"symbol":3110,"time":822,"open":3811,"high":3812,"low":3813,"close":3814},687.14,687.36,681.71,681.92,{"symbol":3110,"time":826,"open":3816,"high":3817,"low":3818,"close":3819},687.45,688.56,686.58,687.01,{"symbol":3110,"time":831,"open":3821,"high":3822,"low":3823,"close":3824},687.54,689.2,686.07,687.85,{"symbol":3110,"time":837,"open":3826,"high":3691,"low":3827,"close":3828},690.64,689.27,690.31,{"symbol":3110,"time":843,"open":3830,"high":3831,"low":3832,"close":3833},687.95,690.83,687.8,690.38,{"symbol":3110,"time":848,"open":3835,"high":3836,"low":3837,"close":3838},683.92,688.2,683.87,687.96,{"symbol":3110,"time":852,"open":3840,"high":3841,"low":3842,"close":3729},683.94,685.36,680.59,{"symbol":3110,"time":857,"open":3844,"high":3845,"low":3846,"close":3842},676.59,681.09,676.47,{"symbol":3110,"time":862,"open":3848,"high":3849,"low":3850,"close":3846},677.6,680.74,674.9,{"symbol":3110,"time":868,"open":3852,"high":3853,"low":3854,"close":3855},679.89,680.44,671.2,671.4,{"symbol":3110,"time":874,"open":3857,"high":3858,"low":3859,"close":3860},679.23,681.08,674.98,678.87,{"symbol":3110,"time":879,"open":3862,"high":3863,"low":3864,"close":3865},685.74,685.76,679.25,680.73,{"symbol":3110,"time":885,"open":3867,"high":3868,"low":3869,"close":3711},688.17,688.88,679.17,{"symbol":3110,"time":891,"open":3871,"high":3872,"low":3873,"close":3874},685.14,689.25,682.17,689.17,{"symbol":3110,"time":897,"open":3876,"high":3877,"low":3613,"close":3878},682.56,688.97,687.57,{"symbol":3110,"time":902,"open":3880,"high":3881,"low":3882,"close":3883},683.15,685.39,682.59,683.04,{"symbol":3110,"time":907,"open":3885,"high":3886,"low":3887,"close":3888},686.59,686.64,681.57,683.63,{"symbol":3110,"time":913,"open":3890,"high":3891,"low":3892,"close":3893},685.47,688.39,684.58,685.69,{"symbol":3110,"time":918,"open":3895,"high":3896,"low":3897,"close":3898},685.3,685.37,681.34,684.39,{"symbol":3110,"time":923,"open":3900,"high":3901,"low":3902,"close":3903},680.57,684.91,679.69,683.89,{"symbol":3110,"time":927,"open":3814,"high":3905,"low":3906,"close":3907},683.82,679.33,681.53,{"symbol":3110,"time":932,"open":3909,"high":3910,"low":3911,"close":3912},678.81,682.99,678.74,680.27,{"symbol":3110,"time":937,"open":3914,"high":3915,"low":3916,"close":3917},680.86,683.67,680.5,683.39,{"symbol":3110,"time":943,"open":3919,"high":3920,"low":3921,"close":3922},677.63,681.7,676.72,679.68,{"symbol":3110,"time":947,"open":3924,"high":3925,"low":3926,"close":3927},668.63,676.21,664.48,675.02,{"symbol":3110,"time":951,"open":3929,"high":3930,"low":3931,"close":3932},662.69,670.06,661.59,668.73,{"symbol":3110,"time":956,"open":3934,"high":3935,"low":3936,"close":3937},655.05,664.55,650.85,659.03,{"symbol":3110,"time":959,"open":3939,"high":3940,"low":3941,"close":3942},672.91,675.56,651.89,652.53,{"symbol":3110,"time":963,"open":3944,"high":3945,"low":3946,"close":3947},660.78,667.34,658.75,662.63,{"symbol":3110,"time":966,"open":3949,"high":3950,"low":3505,"close":3951},662.1,665.12,660.08,{"symbol":3110,"time":972,"open":3572,"high":3953,"low":3954,"close":3955},673.71,662.17,665.67,{"symbol":3110,"time":978,"open":3957,"high":3958,"low":3959,"close":3960},665.38,675.66,663.27,671.93,{"symbol":3110,"time":984,"open":3916,"high":3914,"low":3962,"close":3963},670.52,672.04,{"symbol":3110,"time":990,"open":3965,"high":3966,"low":3967,"close":3968},684.79,684.96,680.95,683.38,{"symbol":3110,"time":995,"open":3970,"high":3971,"low":3972,"close":3973},679.95,683.57,678.73,683,{"symbol":3110,"time":997,"open":3975,"high":3976,"low":3977,"close":3978},677.24,682.18,675.03,681.44,{"symbol":3110,"time":1003,"open":3980,"high":3981,"low":3982,"close":3983},667.91,671.08,661.21,670.97,{"symbol":3110,"time":1008,"open":3846,"high":3985,"low":3986,"close":3987},677.38,668.72,670.31,{"symbol":3110,"time":1013,"open":3859,"high":3914,"low":3989,"close":3590},674.17,{"symbol":3110,"time":1016,"open":3606,"high":3991,"low":3992,"close":3993},679.96,674.58,675.24,{"symbol":3110,"time":1021,"open":3995,"high":3996,"low":3997,"close":3998},685.67,685.8,679.94,683.34,{"symbol":3110,"time":1025,"open":4000,"high":4001,"low":4002,"close":4003},685.04,685.08,679.24,682.06,{"symbol":3110,"time":1028,"open":4005,"high":4006,"low":4007,"close":4007},683.9,685.94,679.83,{"symbol":3110,"time":1033,"open":4009,"high":4010,"low":4011,"close":4012},688.72,689.7,682.87,687.39,{"symbol":3110,"time":1038,"open":4014,"high":4015,"low":3729,"close":4016},687.05,688.91,687.06,{"symbol":3110,"time":1042,"open":4018,"high":4019,"low":4020,"close":4021},682.73,685.54,682.12,685.24,{"symbol":3110,"time":1045,"open":4023,"high":4024,"low":4025,"close":4026},676.46,678.47,675.65,677.25,{"symbol":3110,"time":1050,"open":4028,"high":4029,"low":4030,"close":4031},668.12,672.71,667.8,671.76,{"symbol":3110,"time":1056,"open":4033,"high":4033,"low":4034,"close":4030},672,663.3,{"symbol":3110,"time":1059,"open":4036,"high":4037,"low":4038,"close":4039},671.44,672.99,669.98,671.29,{"symbol":3110,"time":1063,"open":4041,"high":4042,"low":4043,"close":4044},667.32,672.21,667.27,671.3,{"symbol":3110,"time":1066,"open":4046,"high":4047,"low":4048,"close":4049},659.5,665.76,658.14,664.39,{"symbol":3110,"time":1070,"open":4051,"high":4052,"low":4053,"close":4054},666.82,668.71,657.11,660.64,{"symbol":3110,"time":1076,"open":4051,"high":4056,"low":3508,"close":4057},670.23,665.17,{"symbol":3110,"time":1081,"open":4059,"high":4060,"low":4061,"close":4062},657.17,665.83,653.17,662.23,{"symbol":3110,"time":1087,"open":4064,"high":4065,"low":4066,"close":4067},660.65,665.13,659.77,663.04,{"symbol":3110,"time":1093,"open":4069,"high":4070,"low":4071,"close":4072},672.13,673.95,652.84,653.02,{"symbol":3110,"time":1098,"open":4074,"high":4075,"low":4076,"close":3585},673.53,673.94,669.21,{"symbol":3110,"time":1102,"open":4078,"high":4079,"low":4080,"close":4081},670.25,673.21,669.42,673.11,{"symbol":3110,"time":1107,"open":4083,"high":4037,"low":4084,"close":4085},672.54,667.67,669.12,{"symbol":3110,"time":1112,"open":4087,"high":4088,"low":4089,"close":4090},671.62,672.51,669.46,671.61,{"symbol":3110,"time":1117,"open":4092,"high":4093,"low":4094,"close":4076},669.99,672.68,668.16,{"symbol":3110,"time":1120,"open":4096,"high":4097,"low":4098,"close":4099},670.45,670.57,666.78,669.22,{"symbol":3110,"time":1124,"open":4101,"high":4102,"low":4103,"close":4104},663.17,669.37,663.06,668.45,{"symbol":3110,"time":1127,"open":4106,"high":4107,"low":4108,"close":4109},662.93,666.65,661.61,666.18,{"symbol":3110,"time":1131,"open":4111,"high":4112,"low":4113,"close":4114},664.36,665.28,661.86,663.68,{"symbol":3110,"time":1136,"open":4116,"high":4117,"low":4118,"close":4119},659.51,662.37,657.88,661.82,{"symbol":3110,"time":1141,"open":4121,"high":4122,"low":4123,"close":4124},657.94,659.41,654.41,658.05,{"symbol":3110,"time":1145,"open":4126,"high":4127,"low":4128,"close":4129},664.51,664.61,659.67,661.1,{"symbol":3110,"time":1148,"open":4131,"high":3945,"low":4132,"close":4133},666.72,661.98,663.21,{"symbol":3110,"time":1151,"open":4135,"high":4136,"low":3954,"close":4137},662.2,667.29,666.84,{"symbol":3110,"time":1155,"open":4139,"high":3935,"low":4140,"close":4141},662.33,660.37,663.7,{"symbol":3110,"time":1161,"open":4143,"high":4144,"low":4145,"close":4146},661.89,664.89,660.27,662.26,{"symbol":3110,"time":1165,"open":4148,"high":4149,"low":4150,"close":4151},660.01,661.72,654.3,659.18,{"symbol":3110,"time":1168,"open":4153,"high":4154,"low":4155,"close":4156},661.47,661.78,659.21,660,{"symbol":3110,"time":1172,"open":4158,"high":4159,"low":4160,"close":4161},659.64,661.04,659.34,660.91,{"symbol":3110,"time":1176,"open":4163,"high":4164,"low":4165,"close":4166},657.6,659.11,656.9,657.41,{"symbol":3110,"time":1180,"open":4168,"high":4169,"low":4170,"close":4171},654.18,658.33,653.59,657.63,{"symbol":3110,"time":1182,"open":4173,"high":4174,"low":4175,"close":4176},653.62,654.55,650.63,652.21,{"symbol":3110,"time":1185,"open":4178,"high":4179,"low":4180,"close":4181},648.97,650.86,647.22,650.33,{"symbol":3110,"time":1190,"open":4183,"high":4184,"low":4185,"close":4186},648.62,649.84,647.23,648.83,{"symbol":3110,"time":1194,"open":4188,"high":4176,"low":4189,"close":4190},651.48,643.33,647.24,{"symbol":3110,"time":1199,"open":4192,"high":4193,"low":4194,"close":4195},644.42,649.15,643.51,649.12,{"symbol":3110,"time":1201,"open":4197,"high":4198,"low":4199,"close":4200},642.67,644.21,640.46,643.74,{"symbol":3110,"time":1206,"open":4202,"high":4203,"low":4204,"close":4205},637.5,640.49,634.92,640.27,{"symbol":3110,"time":1208,"open":4207,"high":4208,"low":4209,"close":4210},647.47,647.84,643.14,645.05,{"symbol":3110,"time":1213,"open":4190,"high":4212,"low":4213,"close":4214},649.48,645.34,648.92,{"symbol":3110,"time":1216,"open":4216,"high":4217,"low":4192,"close":4218},644.57,647.37,646.63,{"symbol":3110,"time":1219,"open":4220,"high":4221,"low":4222,"close":4223},642.2,645.51,641.57,645.16,{"symbol":3110,"time":1222,"open":4225,"high":4226,"low":4227,"close":4228},644.04,645.29,642.35,642.47,{"symbol":3110,"time":1227,"open":4230,"high":4231,"low":4232,"close":4233},637.76,646.5,637.25,645.31,{"symbol":3110,"time":1231,"open":4235,"high":4236,"low":4237,"close":4238},636.28,637.97,633.81,635.55,{"symbol":3110,"time":1233,"open":4240,"high":4241,"low":4242,"close":4243},639.4,639.66,632.95,638.11,{"symbol":3110,"time":1235,"open":4245,"high":4246,"low":4247,"close":4248},643.12,644.11,638.48,639.81,{"symbol":3110,"time":1239,"open":4250,"high":4251,"low":4252,"close":4253},642.86,644,642.18,643.3,{"symbol":3110,"time":1244,"open":4255,"high":4256,"low":4257,"close":4258},645.99,646.09,642.52,643.44,{"symbol":3110,"time":1248,"open":4260,"high":4261,"low":4262,"close":4263},642.79,645.62,642.34,644.95,{"symbol":3110,"time":1251,"open":4265,"high":4266,"low":4267,"close":4268},644.91,646.19,642.68,644.89,{"symbol":3110,"time":1253,"open":4270,"high":4271,"low":4272,"close":4273},638.29,642.85,636.79,642.69,{"symbol":3110,"time":1257,"open":4275,"high":4276,"low":4277,"close":4278},637.46,638.95,634.66,635.92,{"symbol":3110,"time":1262,"open":4280,"high":4281,"low":4282,"close":4283},634.06,637.65,633.74,637.18,{"symbol":3110,"time":1266,"open":4285,"high":4286,"low":4287,"close":4288},636.24,636.98,629.11,632.25,{"symbol":3110,"time":1270,"open":4290,"high":4291,"low":4292,"close":4293},629.05,633.44,628.13,632.78,{"symbol":3110,"time":1272,"open":4295,"high":4296,"low":4297,"close":4298},631.79,632.61,627.04,627.97,{"symbol":3110,"time":1276,"open":4300,"high":4301,"low":4302,"close":4303},625.67,631.22,625.58,631.17,{"symbol":3110,"time":1279,"open":4305,"high":4306,"low":4307,"close":4308},626.3,626.34,619.29,621.72,{"symbol":3110,"time":1282,"open":4310,"high":4311,"low":4312,"close":4313},639.46,639.85,630.77,632.08,{"symbol":3110,"time":1286,"open":4278,"high":4315,"low":4316,"close":4317},637.68,631.54,634.46,{"symbol":3110,"time":1288,"open":4319,"high":4320,"low":4321,"close":4322},638.35,638.67,634.34,635.26,{"symbol":3110,"time":1290,"open":4324,"high":4325,"low":4326,"close":4327},637.48,638.04,635.54,636.94,{"symbol":3110,"time":1293,"open":4329,"high":4330,"low":4331,"close":4332},635.09,637.58,634.84,637.1,{"symbol":3110,"time":1297,"open":4334,"high":4335,"low":4336,"close":4337},634.6,636.15,633.99,634.42,{"symbol":3110,"time":1300,"open":4339,"high":4340,"low":4341,"close":4340},631.55,634.21,629.73,{"symbol":3110,"time":1302,"open":4343,"high":4341,"low":4344,"close":4345},629.1,626.19,628.86,{"symbol":3110,"time":1306,"open":4347,"high":4316,"low":4348,"close":4347},628.77,628.34,{"symbol":3110,"time":1312,"open":4350,"high":4351,"low":4352,"close":4353},629.3,629.47,626.46,627.58,{"symbol":3110,"time":1316,"open":4355,"high":4356,"low":4357,"close":4358},624.4,628.4,624.18,628.04,{"symbol":3110,"time":1322,"open":4360,"high":4361,"low":4362,"close":4363},623.74,624.73,618.05,624.22,{"symbol":3110,"time":1328,"open":4365,"high":4366,"low":4367,"close":4368},627.52,627.86,622.06,622.14,{"symbol":3110,"time":1333,"open":4370,"high":4371,"low":4372,"close":4373},623.16,625.16,621.8,624.81,{"symbol":3110,"time":1336,"open":4375,"high":4376,"low":4377,"close":4378},622.74,624.86,621.53,623.62,{"symbol":3110,"time":1340,"open":4380,"high":4381,"low":4382,"close":4383},624.2,626.87,623.01,625.82,{"symbol":3110,"time":1343,"open":4385,"high":4386,"low":4387,"close":4388},622.77,624.72,620.91,624.06,[4390,4394,4399,4402,4405,4408,4410,4412,4414,4416,4418,4420,4422,4424,4426,4428,4430,4432,4434,4436,4438,4440,4442,4444,4446,4448,4450,4452,4453,4455,4457,4459,4461,4463,4465,4467,4469,4471,4473,4475,4477,4479,4481,4483,4484,4486,4487,4489,4490,4492,4494,4496,4497,4499,4501,4502],{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4392,"datetime":4393},"BULLISH","MA","2026-07-29 00:00:00",{"time":50,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4397,"datetime":4398},"False","BEARISH","RSI","2026-07-27 00:00:00",{"time":83,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4400,"datetime":4401},"BollingerBands","2026-07-17 00:00:00",{"time":106,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4403,"datetime":4404},"CCI","2026-07-13 00:00:00",{"time":129,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4406,"datetime":4407},"ADX","2026-07-07 00:00:00",{"time":129,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4409,"datetime":4407},"MACD",{"time":212,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4409,"datetime":4411},"2026-06-15 00:00:00",{"time":261,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4409,"datetime":4413},"2026-06-02 00:00:00",{"time":283,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4409,"datetime":4415},"2026-05-27 00:00:00",{"time":305,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4406,"datetime":4417},"2026-05-20 00:00:00",{"time":310,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4409,"datetime":4419},"2026-05-19 00:00:00",{"time":315,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4406,"datetime":4421},"2026-05-18 00:00:00",{"time":348,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4392,"datetime":4423},"2026-05-08 00:00:00",{"time":392,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4397,"datetime":4425},"2026-04-28 00:00:00",{"time":403,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4406,"datetime":4427},"2026-04-24 00:00:00",{"time":430,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4400,"datetime":4429},"2026-04-17 00:00:00",{"time":441,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4403,"datetime":4431},"2026-04-15 00:00:00",{"time":450,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4406,"datetime":4433},"2026-04-13 00:00:00",{"time":474,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4406,"datetime":4435},"2026-04-07 00:00:00",{"time":507,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4409,"datetime":4437},"2026-03-27 00:00:00",{"time":704,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4397,"datetime":4439},"2026-02-02 00:00:00",{"time":721,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4392,"datetime":4441},"2026-01-28 00:00:00",{"time":725,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4403,"datetime":4443},"2026-01-27 00:00:00",{"time":770,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4409,"datetime":4445},"2026-01-14 00:00:00",{"time":793,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4409,"datetime":4447},"2026-01-08 00:00:00",{"time":799,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4403,"datetime":4449},"2026-01-07 00:00:00",{"time":816,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4400,"datetime":4451},"2026-01-02 00:00:00",{"time":816,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4403,"datetime":4451},{"time":848,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4409,"datetime":4454},"2025-12-23 00:00:00",{"time":874,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4400,"datetime":4456},"2025-12-16 00:00:00",{"time":891,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4392,"datetime":4458},"2025-12-11 00:00:00",{"time":963,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4403,"datetime":4460},"2025-11-19 00:00:00",{"time":972,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4409,"datetime":4462},"2025-11-17 00:00:00",{"time":997,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4409,"datetime":4464},"2025-11-10 00:00:00",{"time":1016,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4409,"datetime":4466},"2025-11-04 00:00:00",{"time":1056,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4409,"datetime":4468},"2025-10-22 00:00:00",{"time":1076,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4392,"datetime":4470},"2025-10-15 00:00:00",{"time":1081,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4392,"datetime":4472},"2025-10-14 00:00:00",{"time":1087,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4409,"datetime":4474},"2025-10-13 00:00:00",{"time":1093,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4392,"datetime":4476},"2025-10-10 00:00:00",{"time":1124,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4406,"datetime":4478},"2025-10-01 00:00:00",{"time":1127,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4406,"datetime":4480},"2025-09-30 00:00:00",{"time":1136,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4392,"datetime":4482},"2025-09-26 00:00:00",{"time":1136,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4403,"datetime":4482},{"time":1141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4406,"datetime":4485},"2025-09-25 00:00:00",{"time":1141,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4409,"datetime":4485},{"time":1151,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4406,"datetime":4488},"2025-09-22 00:00:00",{"time":1151,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4397,"datetime":4488},{"time":1161,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4403,"datetime":4491},"2025-09-18 00:00:00",{"time":1199,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4409,"datetime":4493},"2025-09-04 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4403,"datetime":4495},"2025-08-22 00:00:00",{"time":1227,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4409,"datetime":4495},{"time":1235,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4406,"datetime":4498},"2025-08-19 00:00:00",{"time":1239,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4406,"datetime":4500},"2025-08-18 00:00:00",{"time":1239,"symbol":5,"current_signal":4395,"signal_change":23,"signal_type":4396,"trading_system":4403,"datetime":4500},{"time":1262,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":4391,"trading_system":4406,"datetime":4503},"2025-08-08 00:00:00",[],[],null,1785643156156]