[{"data":1,"prerenderedAt":4763},["ShallowReactive",2],{"company-overview-SLV":3},{"company_profile":4,"ohlc":16,"spy":3364,"trading_signals":4644,"company_actions":4744,"filings_8k":4745,"report_history":4762,"insider_summary":4762,"filings_summary":4762,"financials_summary":4762,"institutional_summary":4762},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":9,"employees":10,"website":9,"description":11,"type":12,"ceo":9,"address":9,"city":9,"zip":9,"state":9,"country":13,"phone":9,"record_date":14,"is_active":15},"SLV","iShares Silver Trust","NYSE","ARCX","",0,"iShares Silver Trust is a commodity-focused exchange-traded product designed to reflect the day-to-day price performance of silver bullion. The trust holds physical silver bars in secure vaults and seeks to mirror the LBMA Silver Price, allowing market participants to gain direct exposure to silver without having to buy, store, or insure the metal themselves. It is structured as a grantor trust rather than a traditional investment company, and it is passively managed, meaning holdings are adjusted primarily to maintain correspondence with the underlying silver benchmark. iShares Silver Trust is sponsored by iShares, a BlackRock brand, and is used by individuals and institutions to access the silver market for portfolio diversification, commodity allocation, or tactical exposure to precious metals prices. Established in 2006 and headquartered in the United States, it is one of the most widely used vehicles globally for accessing investment-grade silver.","ETF","United States","2026-08-08 00:00:00","True",[17,23,29,35,41,47,53,59,65,71,77,83,89,95,100,104,109,115,120,126,132,136,141,147,153,159,164,170,176,182,185,190,195,200,204,209,215,221,227,233,239,245,251,257,263,269,275,281,287,293,299,305,311,317,321,327,332,338,344,349,355,361,366,372,378,383,389,395,401,407,413,418,424,430,435,439,444,450,455,461,467,473,479,484,490,496,501,506,511,516,521,526,532,537,543,549,555,561,567,573,578,584,589,595,601,606,612,618,624,630,636,641,647,652,658,664,670,676,682,686,692,698,704,710,714,720,726,732,738,742,748,754,760,766,772,778,784,790,796,802,808,814,820,826,832,837,843,849,855,861,866,871,875,880,885,891,897,903,908,912,917,923,929,935,941,947,952,958,962,968,973,977,982,986,989,993,998,1004,1010,1016,1022,1027,1033,1039,1044,1050,1056,1062,1067,1072,1078,1084,1090,1096,1102,1108,1114,1120,1126,1132,1137,1143,1149,1154,1160,1166,1172,1177,1181,1186,1192,1198,1203,1208,1212,1218,1224,1229,1234,1239,1245,1251,1257,1263,1269,1275,1281,1287,1292,1298,1303,1308,1313,1319,1325,1330,1336,1340,1345,1351,1356,1362,1368,1371,1377,1382,1387,1393,1398,1404,1409,1415,1421,1424,1429,1432,1436,1440,1445,1451,1457,1463,1466,1468,1472,1478,1483,1487,1491,1496,1499,1502,1507,1512,1516,1521,1527,1533,1539,1543,1548,1553,1559,1564,1569,1573,1579,1583,1587,1592,1596,1599,1601,1604,1610,1613,1616,1620,1624,1630,1636,1642,1648,1654,1660,1664,1669,1674,1680,1685,1690,1696,1702,1706,1710,1715,1721,1726,1732,1737,1742,1746,1751,1756,1760,1763,1766,1771,1775,1777,1780,1783,1787,1789,1792,1798,1804,1810,1816,1821,1827,1832,1838,1844,1850,1856,1860,1863,1868,1871,1875,1879,1883,1888,1892,1895,1898,1902,1906,1910,1913,1916,1920,1925,1930,1936,1940,1943,1947,1950,1952,1955,1959,1962,1965,1967,1971,1974,1978,1981,1985,1988,1991,1997,2002,2008,2013,2018,2024,2029,2034,2039,2042,2045,2049,2053,2059,2064,2068,2073,2078,2084,2089,2094,2100,2106,2110,2114,2118,2122,2126,2131,2136,2139,2142,2147,2151,2153,2156,2159,2164,2170,2175,2180,2183,2187,2190,2194,2197,2200,2202,2206,2210,2212,2215,2218,2220,2223,2225,2229,2232,2235,2237,2239,2242,2245,2248,2253,2256,2259,2263,2266,2272,2275,2277,2279,2281,2285,2289,2294,2296,2300,2304,2308,2311,2313,2316,2319,2322,2324,2327,2329,2331,2333,2335,2337,2341,2343,2346,2348,2353,2358,2363,2369,2375,2379,2382,2385,2389,2394,2399,2404,2407,2409,2413,2417,2420,2426,2430,2435,2441,2447,2453,2459,2465,2471,2476,2482,2487,2492,2495,2499,2503,2507,2511,2514,2518,2521,2525,2527,2531,2535,2537,2539,2541,2543,2545,2549,2551,2553,2557,2559,2562,2564,2568,2571,2573,2575,2577,2579,2582,2584,2587,2589,2591,2593,2597,2600,2602,2605,2609,2612,2615,2617,2619,2621,2623,2626,2629,2631,2634,2637,2641,2646,2650,2653,2657,2661,2665,2670,2676,2682,2688,2694,2698,2703,2707,2712,2715,2718,2723,2727,2730,2733,2737,2741,2744,2748,2750,2754,2759,2762,2767,2773,2779,2785,2790,2795,2801,2806,2811,2817,2821,2826,2832,2835,2840,2846,2852,2857,2861,2865,2871,2876,2882,2888,2894,2899,2904,2908,2913,2918,2923,2927,2933,2938,2943,2948,2952,2957,2961,2965,2968,2971,2975,2979,2983,2986,2991,2994,2999,3003,3009,3012,3014,3017,3020,3024,3026,3031,3034,3037,3041,3043,3046,3051,3057,3061,3064,3068,3071,3074,3076,3081,3086,3091,3095,3098,3100,3102,3104,3108,3112,3115,3120,3124,3127,3130,3134,3138,3143,3148,3151,3157,3160,3164,3170,3173,3178,3181,3183,3185,3187,3190,3192,3194,3197,3199,3203,3206,3208,3210,3212,3216,3221,3223,3225,3227,3229,3231,3236,3240,3246,3251,3257,3263,3269,3274,3278,3280,3282,3284,3286,3288,3291,3294,3299,3302,3304,3306,3308,3311,3313,3315,3317,3319,3322,3324,3326,3329,3332,3336,3339,3342,3344,3346,3350,3353,3355,3357,3359,3362],{"symbol":5,"time":18,"open":19,"high":20,"low":21,"close":22},"2026-08-12",59.58,59.96,58.79,59.06,{"symbol":5,"time":24,"open":25,"high":26,"low":27,"close":28},"2026-08-11",58.67,58.99,58.16,58.55,{"symbol":5,"time":30,"open":31,"high":32,"low":33,"close":34},"2026-08-10",57.8,59.72,57.52,59.41,{"symbol":5,"time":36,"open":37,"high":38,"low":39,"close":40},"2026-08-07",58,58.18,56.99,57.5,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-08-06",55.46,55.88,55,55.85,{"symbol":5,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-08-05",56.1,56.75,55.8,56.07,{"symbol":5,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-08-04",53.97,54.28,53.58,53.84,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-08-03",51.25,52.62,51.12,52.46,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-07-31",51.95,52.42,51.54,52.36,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-07-30",52.35,53.55,52.21,53.5,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-07-29",51.72,53.56,51.27,51.77,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-07-28",51.61,52.01,51.19,51.7,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-07-27",53.04,53.33,52.57,52.93,{"symbol":5,"time":96,"open":97,"high":92,"low":98,"close":99},"2026-07-24",52.34,52.3,52.59,{"symbol":5,"time":101,"open":102,"high":64,"low":82,"close":103},"2026-07-23",52.09,52.06,{"symbol":5,"time":105,"open":106,"high":107,"low":106,"close":108},"2026-07-22",53.78,55.08,53.92,{"symbol":5,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-07-21",52.86,53.52,52.66,53.08,{"symbol":5,"time":116,"open":117,"high":88,"low":118,"close":119},"2026-07-20",51.2,50.95,50.98,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-07-17",49.7,50.82,49.61,50.78,{"symbol":5,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-07-16",50.91,51.08,50.02,50.39,{"symbol":5,"time":133,"open":134,"high":135,"low":87,"close":75},"2026-07-15",52.71,52.9,{"symbol":5,"time":137,"open":138,"high":139,"low":111,"close":140},"2026-07-14",53.53,53.94,53.17,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-07-13",52.95,53,51.78,52.16,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-07-10",53.69,54.29,53.23,53.95,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-07-09",54.11,54.78,53.99,54.14,{"symbol":5,"time":160,"open":161,"high":162,"low":79,"close":163},"2026-07-08",52.76,53.09,52.83,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-07-07",55.39,55.94,53.75,54.46,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-07-06",55.74,56.37,55.61,56.11,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-07-02",55.11,56.13,54.57,55.02,{"symbol":5,"time":183,"open":92,"high":184,"low":151,"close":57},"2026-07-01",55.16,{"symbol":5,"time":186,"open":92,"high":187,"low":188,"close":189},"2026-06-30",54.65,53.19,53.47,{"symbol":5,"time":191,"open":192,"high":94,"low":193,"close":194},"2026-06-29",52.78,51.93,52.68,{"symbol":5,"time":196,"open":197,"high":198,"low":64,"close":199},"2026-06-26",52.87,53.87,53.28,{"symbol":5,"time":201,"open":134,"high":202,"low":203,"close":70},"2026-06-25",53.2,51.5,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":145},"2026-06-24",52.94,53.9,50.31,{"symbol":5,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-06-23",56.16,56.51,55.47,55.73,{"symbol":5,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-06-22",60.09,60.33,58.75,58.91,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-06-18",60.74,61.12,58.85,59.51,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-06-17",63.54,64.69,60.39,60.61,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-06-16",63.7,63.85,62.76,63.39,{"symbol":5,"time":240,"open":241,"high":242,"low":243,"close":244},"2026-06-15",64.28,64.5,63.24,63.47,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-06-12",60.53,61.83,59.87,61.29,{"symbol":5,"time":252,"open":253,"high":254,"low":255,"close":256},"2026-06-11",57.45,61.1,57.3,60.82,{"symbol":5,"time":258,"open":259,"high":260,"low":261,"close":262},"2026-06-10",58.19,59.47,57.63,57.66,{"symbol":5,"time":264,"open":265,"high":266,"low":267,"close":268},"2026-06-09",61.82,62.43,58.22,59.01,{"symbol":5,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-06-08",62.03,62.3,61.24,61.58,{"symbol":5,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-06-05",64.06,64.25,61.36,61.57,{"symbol":5,"time":282,"open":283,"high":284,"low":285,"close":286},"2026-06-04",67.5,67.72,66.2,66.98,{"symbol":5,"time":288,"open":289,"high":290,"low":291,"close":292},"2026-06-03",67,67.14,66.1,66.21,{"symbol":5,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-06-02",68.69,69.03,67.63,67.99,{"symbol":5,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-06-01",67.49,68.24,66.8,67.67,{"symbol":5,"time":306,"open":307,"high":308,"low":309,"close":310},"2026-05-29",68.56,69.35,67.48,68.33,{"symbol":5,"time":312,"open":313,"high":314,"low":315,"close":316},"2026-05-28",66.55,68.76,66.16,68.36,{"symbol":5,"time":318,"open":319,"high":320,"low":319,"close":283},"2026-05-27",66.88,67.92,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-05-26",69.02,69.73,68.59,69.72,{"symbol":5,"time":328,"open":329,"high":330,"low":331,"close":316},"2026-05-22",68.86,69.06,67.8,{"symbol":5,"time":333,"open":334,"high":335,"low":336,"close":337},"2026-05-21",67.68,69.75,67.31,69.45,{"symbol":5,"time":339,"open":340,"high":341,"low":342,"close":343},"2026-05-20",67.82,69.33,67.33,68.73,{"symbol":5,"time":345,"open":346,"high":331,"low":347,"close":348},"2026-05-19",66.68,66.11,66.9,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-05-18",70.23,70.77,68.88,69.94,{"symbol":5,"time":356,"open":357,"high":358,"low":359,"close":360},"2026-05-15",69.74,70.06,68.55,69.04,{"symbol":5,"time":362,"open":363,"high":363,"low":364,"close":365},"2026-05-14",77.29,75.39,75.51,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-05-13",78.66,80.86,78.27,79.35,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-05-12",76.5,78.62,75.15,78.55,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":381},"2026-05-11",77.05,78,76.14,{"symbol":5,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-05-08",73.29,73.83,72.28,73.01,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-05-07",73.28,74.33,71.16,71.6,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-05-06",69.56,70.39,69.44,70.13,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-05-05",66.77,66.95,65.85,65.91,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-05-04",66.39,67.58,65.61,65.94,{"symbol":5,"time":414,"open":410,"high":415,"low":416,"close":417},"2026-05-01",69.65,67.51,68.29,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-04-30",66.7,66.81,65.88,66.66,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-04-29",64.96,65.27,64.13,64.84,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":285},"2026-04-28",65.79,66.54,65.37,{"symbol":5,"time":436,"open":437,"high":359,"low":438,"close":310},"2026-04-27",68.3,67.55,{"symbol":5,"time":440,"open":417,"high":441,"low":442,"close":443},"2026-04-24",69.42,68.1,68.79,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-04-23",68.77,69.24,67.52,68.38,{"symbol":5,"time":451,"open":452,"high":453,"low":351,"close":454},"2026-04-22",70.55,70.96,70.37,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-04-21",70.99,71.56,68.35,68.49,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-04-20",72.65,72.82,71.81,72.15,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-04-17",73.89,75.16,73.42,73.63,{"symbol":5,"time":474,"open":475,"high":476,"low":477,"close":478},"2026-04-16",71.92,72.22,70.66,71.24,{"symbol":5,"time":480,"open":475,"high":481,"low":482,"close":483},"2026-04-15",72.9,71.35,71.84,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-04-14",70.33,72.07,70.27,72.04,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-04-13",67.17,68.68,66.58,68.28,{"symbol":5,"time":497,"open":498,"high":499,"low":307,"close":500},"2026-04-10",69.1,69.55,69.08,{"symbol":5,"time":502,"open":503,"high":504,"low":492,"close":505},"2026-04-09",67.62,69.34,68.39,{"symbol":5,"time":507,"open":324,"high":508,"low":509,"close":510},"2026-04-08",69.93,66.52,67.47,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":412},"2026-04-07",65.28,66.19,63.2,{"symbol":5,"time":517,"open":405,"high":518,"low":519,"close":520},"2026-04-06",66.29,65.22,66.09,{"symbol":5,"time":522,"open":523,"high":524,"low":525,"close":432},"2026-04-02",63.55,66.23,63.49,{"symbol":5,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-04-01",67.96,68.91,67.38,68.14,{"symbol":5,"time":533,"open":534,"high":535,"low":536,"close":531},"2026-03-31",65.84,68.2,65.69,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-03-30",64.46,64.63,63.02,63.52,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-03-27",61.43,64.88,61.22,63.44,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-03-26",62.1,63.14,60.37,60.77,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-03-25",66.04,66.4,64.48,65.21,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-03-24",61.62,63.69,61.27,62.95,{"symbol":5,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-03-23",61.3,64.11,60.98,62.47,{"symbol":5,"time":574,"open":575,"high":426,"low":576,"close":577},"2026-03-20",64.68,61.25,61.52,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-03-19",61.9,65.74,60.85,65.68,{"symbol":5,"time":585,"open":586,"high":452,"low":587,"close":588},"2026-03-18",69.51,68.66,68.7,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-03-17",73.16,73.72,70.84,71.66,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-03-16",73.26,73.96,72.01,73.22,{"symbol":5,"time":602,"open":603,"high":604,"low":475,"close":605},"2026-03-13",76.07,76.28,72.69,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-03-12",78.53,78.54,76.36,76.48,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-03-11",78.03,78.06,76.45,77.91,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-03-10",80.89,81.28,78.73,80.09,{"symbol":5,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-03-09",76.43,78.56,75.24,78.26,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-03-06",75.09,76.97,74.58,75.94,{"symbol":5,"time":637,"open":638,"high":639,"low":388,"close":640},"2026-03-05",74.94,75.52,74.27,{"symbol":5,"time":642,"open":643,"high":644,"low":645,"close":646},"2026-03-04",76.34,77.06,74.41,75.34,{"symbol":5,"time":648,"open":649,"high":382,"low":650,"close":651},"2026-03-03",74.21,71.68,74.68,{"symbol":5,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-03-02",81.17,82.37,78.34,81.57,{"symbol":5,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-02-27",83.25,85.27,82.36,84.99,{"symbol":5,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-02-26",78.76,80.57,72.52,80.45,{"symbol":5,"time":671,"open":672,"high":673,"low":674,"close":675},"2026-02-25",81.86,82.73,79.88,80.04,{"symbol":5,"time":677,"open":678,"high":679,"low":680,"close":681},"2026-02-24",78.23,79.94,77.94,79.08,{"symbol":5,"time":683,"open":684,"high":685,"low":617,"close":667},"2026-02-23",78.4,80.7,{"symbol":5,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-02-20",73.11,76.68,72.25,76.62,{"symbol":5,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-02-19",70.68,71.67,69.85,71.01,{"symbol":5,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-02-18",69.66,70.97,69.07,70.09,{"symbol":5,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-02-17",67.27,67.7,65.14,66.37,{"symbol":5,"time":711,"open":712,"high":713,"low":329,"close":326},"2026-02-13",71.21,71.32,{"symbol":5,"time":715,"open":716,"high":717,"low":718,"close":719},"2026-02-12",75.19,75.67,67.36,67.73,{"symbol":5,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-02-11",76.92,76.99,74.8,76.56,{"symbol":5,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-02-10",74.72,75.25,72.46,73.41,{"symbol":5,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-02-09",72.88,76.16,72.55,76.04,{"symbol":5,"time":739,"open":284,"high":593,"low":740,"close":741},"2026-02-06",67.46,70.19,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-02-05",68.23,70.52,65.51,66.69,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-02-04",82.6,82.8,75.76,79.18,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-02-03",79.05,80.72,74.91,76.96,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-02-02",73.8,74.92,68.26,72.44,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-01-30",89.33,92.14,69.12,75.44,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-01-29",109.53,109.83,96.74,105.57,{"symbol":5,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-01-28",102.78,106.45,100,105.6,{"symbol":5,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-01-27",97.98,101.74,95.07,101.59,{"symbol":5,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-01-26",99.37,106.7,96.51,98.34,{"symbol":5,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-01-23",90.19,92.98,89.67,92.91,{"symbol":5,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-01-22",84.79,87.52,84.71,87.13,{"symbol":5,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-01-21",85.6,85.9,81.89,83.96,{"symbol":5,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-01-20",86.19,86.33,84.38,85.39,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-01-16",80.33,81.52,78.75,81.02,{"symbol":5,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-01-15",80.74,84.33,80.54,83.32,{"symbol":5,"time":833,"open":834,"high":835,"low":621,"close":836},"2026-01-14",83.34,84.78,84.56,{"symbol":5,"time":838,"open":839,"high":840,"low":841,"close":842},"2026-01-13",80.03,80.8,77.86,78.6,{"symbol":5,"time":844,"open":845,"high":846,"low":847,"close":848},"2026-01-12",76.11,78.18,76,77.23,{"symbol":5,"time":850,"open":851,"high":852,"low":853,"close":854},"2026-01-09",71.31,72.99,70.87,72.38,{"symbol":5,"time":856,"open":857,"high":858,"low":859,"close":860},"2026-01-08",67.24,69.77,66.92,69.71,{"symbol":5,"time":862,"open":863,"high":864,"low":865,"close":453},"2026-01-07",69.82,71.55,69.22,{"symbol":5,"time":867,"open":868,"high":869,"low":482,"close":870},"2026-01-06",71.43,73.84,73.71,{"symbol":5,"time":872,"open":337,"high":873,"low":874,"close":500},"2026-01-05",70.6,68.52,{"symbol":5,"time":876,"open":877,"high":718,"low":878,"close":879},"2026-01-02",67.3,64.75,65.75,{"symbol":5,"time":881,"open":882,"high":319,"low":883,"close":884},"2025-12-31",65.54,63.53,64.42,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2025-12-30",69.11,70.76,68.03,68.98,{"symbol":5,"time":892,"open":893,"high":894,"low":895,"close":896},"2025-12-29",65.66,66.49,63.92,66.01,{"symbol":5,"time":898,"open":899,"high":900,"low":901,"close":902},"2025-12-26",67.83,71.23,67.35,71.12,{"symbol":5,"time":904,"open":905,"high":906,"low":907,"close":519},"2025-12-24",65.08,65.53,63.61,{"symbol":5,"time":909,"open":910,"high":546,"low":911,"close":429},"2025-12-23",63.68,62.37,{"symbol":5,"time":913,"open":914,"high":915,"low":916,"close":572},"2025-12-22",62.6,62.82,61.74,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2025-12-19",59.79,61.16,59.69,60.93,{"symbol":5,"time":924,"open":925,"high":926,"low":927,"close":928},"2025-12-18",59.82,60.03,58.58,59.32,{"symbol":5,"time":930,"open":931,"high":932,"low":933,"close":934},"2025-12-17",59.27,60.64,59.05,60.26,{"symbol":5,"time":936,"open":937,"high":938,"low":939,"close":940},"2025-12-16",57.61,57.99,57.1,57.73,{"symbol":5,"time":942,"open":943,"high":944,"low":945,"close":946},"2025-12-15",57.84,58.2,57.02,58.11,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":49},"2025-12-12",58.53,58.56,55.13,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2025-12-11",56.77,58.3,56.47,57.62,{"symbol":5,"time":959,"open":951,"high":960,"low":961,"close":52},"2025-12-10",56.22,54.48,{"symbol":5,"time":963,"open":964,"high":965,"low":966,"close":967},"2025-12-09",53.39,55.19,53.36,55.17,{"symbol":5,"time":969,"open":970,"high":971,"low":972,"close":134},"2025-12-08",52.89,52.97,52.26,{"symbol":5,"time":974,"open":134,"high":975,"low":976,"close":143},"2025-12-05",53.82,52.53,{"symbol":5,"time":978,"open":979,"high":70,"low":980,"close":981},"2025-12-04",52.28,51.14,51.76,{"symbol":5,"time":983,"open":984,"high":964,"low":68,"close":985},"2025-12-03",52.99,53.07,{"symbol":5,"time":987,"open":163,"high":202,"low":82,"close":988},"2025-12-02",53.13,{"symbol":5,"time":990,"open":991,"high":966,"low":85,"close":992},"2025-12-01",51.99,52.52,{"symbol":5,"time":994,"open":995,"high":81,"low":996,"close":997},"2025-11-28",49.67,49.58,51.21,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2025-11-26",47.31,48.45,47.15,48.4,{"symbol":5,"time":1005,"open":1006,"high":1007,"low":1008,"close":1009},"2025-11-25",46.55,46.77,45.97,46.67,{"symbol":5,"time":1011,"open":1012,"high":1013,"low":1014,"close":1015},"2025-11-24",45.41,46.64,45.36,46.63,{"symbol":5,"time":1017,"open":1018,"high":1019,"low":1020,"close":1021},"2025-11-21",44.9,45.95,44.76,45.3,{"symbol":5,"time":1023,"open":1024,"high":1013,"low":1025,"close":1026},"2025-11-20",46.26,45.54,45.78,{"symbol":5,"time":1028,"open":1029,"high":1030,"low":1031,"close":1032},"2025-11-19",46.8,47.5,45.69,46.45,{"symbol":5,"time":1034,"open":1035,"high":1036,"low":1037,"close":1038},"2025-11-18",45.87,46.44,45.59,46.1,{"symbol":5,"time":1040,"open":1041,"high":1024,"low":1042,"close":1043},"2025-11-17",45.81,44.95,45.47,{"symbol":5,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-11-14",45.77,46.71,45.4,45.96,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-11-13",48.29,48.42,47.21,47.42,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-11-12",47.1,48.7,46.89,48.32,{"symbol":5,"time":1063,"open":1064,"high":1065,"low":1066,"close":1032},"2025-11-11",46.28,46.48,45.6,{"symbol":5,"time":1068,"open":1069,"high":1035,"low":1070,"close":1071},"2025-11-10",45.17,45.01,45.79,{"symbol":5,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-11-07",44.02,44.23,43.51,43.92,{"symbol":5,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-11-06",43.66,43.9,43.24,43.55,{"symbol":5,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-11-05",43.49,43.79,43.35,43.65,{"symbol":5,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-11-04",43.04,43.44,42.51,42.74,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-11-03",44.25,44.36,43.56,43.76,{"symbol":5,"time":1103,"open":1104,"high":1105,"low":1106,"close":1107},"2025-10-31",44.48,44.52,43.89,44.01,{"symbol":5,"time":1109,"open":1110,"high":1111,"low":1112,"close":1113},"2025-10-30",43.68,44.44,43.54,44.34,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-10-29",43.84,43.94,42.83,43.23,{"symbol":5,"time":1121,"open":1122,"high":1123,"low":1124,"close":1125},"2025-10-28",42.36,42.91,42.23,42.7,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-10-27",42.97,43.06,41.7,42.4,{"symbol":5,"time":1133,"open":1134,"high":1135,"low":1116,"close":1136},"2025-10-24",44.08,44.39,43.99,{"symbol":5,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-23",44.72,44.87,44.17,44.18,{"symbol":5,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-10-22",43.74,44.13,43.28,43.88,{"symbol":5,"time":1150,"open":1151,"high":1152,"low":1153,"close":1087},"2025-10-21",45.19,45.38,43.31,{"symbol":5,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-10-20",47.76,47.83,47.06,47.72,{"symbol":5,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-17",48.46,48.59,45.88,46.99,{"symbol":5,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-10-16",48.1,49.25,48,49.17,{"symbol":5,"time":1173,"open":1174,"high":1175,"low":1055,"close":1176},"2025-10-15",47.75,48.41,48.33,{"symbol":5,"time":1178,"open":1179,"high":1180,"low":1046,"close":1029},"2025-10-14",45.99,47.26,{"symbol":5,"time":1182,"open":1183,"high":1184,"low":1185,"close":1180},"2025-10-13",46.94,47.44,46.58,{"symbol":5,"time":1187,"open":1188,"high":1189,"low":1190,"close":1191},"2025-10-10",45.48,46,44.88,45.43,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-10-09",46.27,46.35,42.81,44.71,{"symbol":5,"time":1199,"open":1200,"high":1070,"low":1201,"close":1202},"2025-10-08",44.43,44.28,44.56,{"symbol":5,"time":1204,"open":1205,"high":1136,"low":1206,"close":1207},"2025-10-07",43.97,42.95,43.39,{"symbol":5,"time":1209,"open":1107,"high":1210,"low":1106,"close":1211},"2025-10-06",44.26,44.06,{"symbol":5,"time":1213,"open":1214,"high":1215,"low":1216,"close":1217},"2025-10-03",43.33,43.95,43.05,43.52,{"symbol":5,"time":1219,"open":1220,"high":1221,"low":1222,"close":1223},"2025-10-02",43.57,43.59,41.66,42.53,{"symbol":5,"time":1225,"open":1226,"high":1227,"low":1228,"close":1123},"2025-10-01",43.03,43.4,42.87,{"symbol":5,"time":1230,"open":1231,"high":1232,"low":1130,"close":1233},"2025-09-30",41.79,42.46,42.37,{"symbol":5,"time":1235,"open":1232,"high":1236,"low":1237,"close":1238},"2025-09-29",42.75,42.18,42.5,{"symbol":5,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-09-26",41.23,42.33,41.09,41.86,{"symbol":5,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-09-25",40.46,41.06,40.12,41.03,{"symbol":5,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-09-24",40.13,40.16,39.64,39.82,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-09-23",40.31,40.36,39.79,39.96,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-09-22",39.5,40.05,39.34,40.04,{"symbol":5,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-09-19",38.26,39.12,38.19,39.04,{"symbol":5,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-09-18",37.85,38,37.61,37.99,{"symbol":5,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-17",38.04,38.34,37.35,37.79,{"symbol":5,"time":1288,"open":1289,"high":1290,"low":1284,"close":1291},"2025-09-16",39,39.01,38.6,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-09-15",38.3,38.79,38.25,38.76,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1284},"2025-09-12",38.24,38.45,38.15,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1286},"2025-09-11",37.37,37.92,37.33,{"symbol":5,"time":1309,"open":1285,"high":1310,"low":1311,"close":1312},"2025-09-10",37.49,37.24,37.41,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-09-09",37.43,37.58,37.01,37.18,{"symbol":5,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-09-08",37.57,37.83,37.36,37.51,{"symbol":5,"time":1326,"open":1312,"high":1327,"low":1328,"close":1329},"2025-09-05",37.6,36.97,37.21,{"symbol":5,"time":1331,"open":1332,"high":1333,"low":1334,"close":1335},"2025-09-04",37.2,37.22,36.63,36.93,{"symbol":5,"time":1337,"open":1307,"high":1338,"low":1318,"close":1339},"2025-09-03",37.64,37.34,{"symbol":5,"time":1341,"open":1334,"high":1342,"low":1343,"close":1344},"2025-09-02",37.17,36.43,37.15,{"symbol":5,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-08-29",35.35,36.29,35.32,36.19,{"symbol":5,"time":1352,"open":1353,"high":1354,"low":1355,"close":1354},"2025-08-28",35.41,35.52,35.23,{"symbol":5,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-08-27",34.73,35.08,34.61,34.99,{"symbol":5,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-08-26",34.9,35.1,34.88,35.02,{"symbol":5,"time":1369,"open":1370,"high":1347,"low":1367,"close":1367},"2025-08-25",35.07,{"symbol":5,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-08-22",34.46,35.47,34.4,35.34,{"symbol":5,"time":1378,"open":1379,"high":1380,"low":1381,"close":1360},"2025-08-21",34.48,34.69,34.45,{"symbol":5,"time":1383,"open":1384,"high":1381,"low":1385,"close":1386},"2025-08-20",34.21,34.2,34.43,{"symbol":5,"time":1388,"open":1389,"high":1390,"low":1391,"close":1392},"2025-08-19",34.47,34.54,33.85,33.87,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1389,"close":1397},"2025-08-18",34.66,34.68,34.55,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1403},"2025-08-15",34.34,34.52,34.22,34.5,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1403},"2025-08-14",34.65,34.75,34.35,{"symbol":5,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-08-13",34.87,35.04,34.85,35,{"symbol":5,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-08-12",34.24,34.53,34.11,34.41,{"symbol":5,"time":1422,"open":1400,"high":1386,"low":1423,"close":1423},"2025-08-11",34.18,{"symbol":5,"time":1425,"open":1426,"high":1427,"low":1428,"close":1366},"2025-08-08",34.78,34.89,34.51,{"symbol":5,"time":1430,"open":1413,"high":1361,"low":1401,"close":1431},"2025-08-07",34.76,{"symbol":5,"time":1433,"open":1434,"high":1389,"low":1435,"close":1408},"2025-08-06",34.39,34.29,{"symbol":5,"time":1437,"open":1438,"high":1420,"low":1439,"close":1408},"2025-08-05",34.01,33.99,{"symbol":5,"time":1441,"open":1442,"high":1443,"low":1391,"close":1444},"2025-08-04",33.93,34.05,33.98,{"symbol":5,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-08-01",33.76,33.77,33.39,33.59,{"symbol":5,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-07-31",33.3,33.35,33.1,33.32,{"symbol":5,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-07-30",34.12,34.3,33.4,33.51,{"symbol":5,"time":1464,"open":1465,"high":1426,"low":1379,"close":1395},"2025-07-29",34.64,{"symbol":5,"time":1467,"open":1406,"high":1380,"low":1386,"close":1465},"2025-07-28",{"symbol":5,"time":1469,"open":1470,"high":1471,"low":1379,"close":1395},"2025-07-25",35.28,35.39,{"symbol":5,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-07-24",35.36,35.55,35.24,35.49,{"symbol":5,"time":1479,"open":1480,"high":1481,"low":1374,"close":1482},"2025-07-23",35.76,35.91,35.69,{"symbol":5,"time":1484,"open":1475,"high":1485,"low":1486,"close":1485},"2025-07-22",35.72,35.17,{"symbol":5,"time":1488,"open":1489,"high":1477,"low":1490,"close":1347},"2025-07-21",35.11,35.09,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1360},"2025-07-18",34.79,34.86,34.6,{"symbol":5,"time":1497,"open":1460,"high":1396,"low":1498,"close":1406},"2025-07-17",34.17,{"symbol":5,"time":1500,"open":1434,"high":1501,"low":1443,"close":1420},"2025-07-16",34.57,{"symbol":5,"time":1503,"open":1380,"high":1504,"low":1505,"close":1506},"2025-07-15",34.72,34.13,34.26,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1360,"close":1511},"2025-07-14",35.22,35.29,34.63,{"symbol":5,"time":1513,"open":1385,"high":1370,"low":1514,"close":1515},"2025-07-11",34.15,35.03,{"symbol":5,"time":1517,"open":1518,"high":1447,"low":1519,"close":1520},"2025-07-10",33.31,33.11,33.75,{"symbol":5,"time":1522,"open":1523,"high":1524,"low":1525,"close":1526},"2025-07-09",33.09,33.14,32.96,33,{"symbol":5,"time":1528,"open":1529,"high":1530,"low":1531,"close":1532},"2025-07-08",33.33,33.36,32.97,33.29,{"symbol":5,"time":1534,"open":1535,"high":1536,"low":1537,"close":1538},"2025-07-07",33.06,33.44,33.02,33.43,{"symbol":5,"time":1540,"open":1541,"high":1542,"low":1532,"close":1462},"2025-07-03",33.42,33.55,{"symbol":5,"time":1544,"open":1545,"high":1546,"low":1547,"close":1546},"2025-07-02",33.03,33.24,32.93,{"symbol":5,"time":1549,"open":1547,"high":1550,"low":1551,"close":1552},"2025-07-01",33.12,32.71,32.73,{"symbol":5,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-06-30",32.72,32.82,32.62,32.81,{"symbol":5,"time":1560,"open":1561,"high":1562,"low":1563,"close":1557},"2025-06-27",32.56,32.9,32.53,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1526,"close":1568},"2025-06-26",33.13,33.37,33.34,{"symbol":5,"time":1570,"open":1563,"high":1571,"low":1572,"close":1571},"2025-06-25",33.01,32.49,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1577,"close":1578},"2025-06-24",32.55,32.63,32.06,32.61,{"symbol":5,"time":1580,"open":1558,"high":1581,"low":1582,"close":1525},"2025-06-23",33.05,32.78,{"symbol":5,"time":1584,"open":1582,"high":1585,"low":1586,"close":1555},"2025-06-20",32.79,32.57,{"symbol":5,"time":1588,"open":1589,"high":1520,"low":1590,"close":1591},"2025-06-18",33.74,33.21,33.27,{"symbol":5,"time":1593,"open":1594,"high":1392,"low":1595,"close":1589},"2025-06-17",33.63,33.45,{"symbol":5,"time":1597,"open":1455,"high":1598,"low":1562,"close":1545},"2025-06-16",33.15,{"symbol":5,"time":1600,"open":1537,"high":1535,"low":1585,"close":1531},"2025-06-13",{"symbol":5,"time":1602,"open":1603,"high":1535,"low":1585,"close":1535},"2025-06-12",32.85,{"symbol":5,"time":1605,"open":1606,"high":1607,"low":1608,"close":1609},"2025-06-11",32.92,33.04,32.75,32.95,{"symbol":5,"time":1611,"open":1518,"high":1530,"low":1571,"close":1612},"2025-06-10",33.23,{"symbol":5,"time":1614,"open":1455,"high":1615,"low":1526,"close":1449},"2025-06-09",33.54,{"symbol":5,"time":1617,"open":1606,"high":1618,"low":1575,"close":1619},"2025-06-06",32.98,32.69,{"symbol":5,"time":1621,"open":1576,"high":1582,"low":1622,"close":1623},"2025-06-05",32.09,32.45,{"symbol":5,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-06-04",31.32,31.43,31.23,31.34,{"symbol":5,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-06-03",31.27,31.47,31.07,31.44,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-06-02",30.85,31.6,30.72,31.59,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-05-30",30.12,30.19,29.78,30,{"symbol":5,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-05-29",30.29,30.32,30.05,30.3,{"symbol":5,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-05-28",30.15,30.23,29.96,29.98,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1659,"close":1657},"2025-05-27",30.04,30.25,{"symbol":5,"time":1665,"open":1645,"high":1666,"low":1667,"close":1668},"2025-05-23",30.5,30.02,30.45,{"symbol":5,"time":1670,"open":1671,"high":1672,"low":1646,"close":1673},"2025-05-22",30.01,30.11,30.03,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-05-21",30.18,30.53,30.1,30.51,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1683},"2025-05-20",29.53,30.13,29.5,{"symbol":5,"time":1686,"open":1687,"high":1682,"low":1688,"close":1689},"2025-05-19",29.43,29.31,29.42,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-05-16",29.2,29.38,29.1,29.3,{"symbol":5,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-05-15",29.25,29.62,29.18,29.61,{"symbol":5,"time":1703,"open":1687,"high":1704,"low":1705,"close":1698},"2025-05-14",29.51,29.16,{"symbol":5,"time":1707,"open":1708,"high":1671,"low":1701,"close":1709},"2025-05-13",29.69,29.93,{"symbol":5,"time":1711,"open":1712,"high":1713,"low":1687,"close":1714},"2025-05-12",29.67,29.74,29.63,{"symbol":5,"time":1716,"open":1717,"high":1718,"low":1719,"close":1720},"2025-05-09",29.7,29.89,29.65,29.8,{"symbol":5,"time":1722,"open":1723,"high":1646,"low":1724,"close":1725},"2025-05-08",29.6,29.36,29.46,{"symbol":5,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-05-07",29.77,29.87,29.32,29.49,{"symbol":5,"time":1733,"open":1734,"high":1735,"low":1647,"close":1736},"2025-05-06",30.2,30.24,30.22,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1698,"close":1741},"2025-05-05",29.55,29.56,29.48,{"symbol":5,"time":1743,"open":1699,"high":1719,"low":1744,"close":1745},"2025-05-02",29.04,29.12,{"symbol":5,"time":1747,"open":1748,"high":1739,"low":1749,"close":1750},"2025-05-01",29.41,29.17,29.39,{"symbol":5,"time":1752,"open":1753,"high":1754,"low":1755,"close":1723},"2025-04-30",29.68,29.81,29.44,{"symbol":5,"time":1757,"open":1668,"high":1666,"low":1758,"close":1759},"2025-04-29",29.82,29.83,{"symbol":5,"time":1761,"open":1762,"high":1734,"low":1759,"close":1645},"2025-04-28",30.08,{"symbol":5,"time":1764,"open":1658,"high":1678,"low":1765,"close":1652},"2025-04-25",29.79,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1683,"close":1770},"2025-04-24",30.31,30.59,30.56,{"symbol":5,"time":1772,"open":1754,"high":1773,"low":1774,"close":1770},"2025-04-23",30.62,29.71,{"symbol":5,"time":1776,"open":1765,"high":1656,"low":1684,"close":1684},"2025-04-22",{"symbol":5,"time":1778,"open":1779,"high":1671,"low":1739,"close":1765},"2025-04-21",29.95,{"symbol":5,"time":1781,"open":1782,"high":1708,"low":1749,"close":1739},"2025-04-17",29.54,{"symbol":5,"time":1784,"open":1785,"high":1667,"low":1717,"close":1786},"2025-04-16",29.85,29.76,{"symbol":5,"time":1788,"open":1724,"high":1725,"low":1692,"close":1748},"2025-04-15",{"symbol":5,"time":1790,"open":1694,"high":1725,"low":1791,"close":1693},"2025-04-14",28.88,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-04-11",28.79,29.37,28.68,29.19,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-04-10",28.11,28.42,27.81,28.28,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-04-09",27.61,28.24,27.45,28.06,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-04-08",27.63,27.78,26.96,27.14,{"symbol":5,"time":1817,"open":1818,"high":1819,"low":1820,"close":1815},"2025-04-07",27.3,27.84,26.92,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-04-04",27.96,28.02,26.57,27.08,{"symbol":5,"time":1828,"open":1829,"high":1704,"low":1830,"close":1831},"2025-04-03",28.95,28.86,28.89,{"symbol":5,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-04-02",30.74,30.97,30.64,30.76,{"symbol":5,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-04-01",30.87,30.91,30.44,30.63,{"symbol":5,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-03-31",30.77,31.02,30.48,30.99,{"symbol":5,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-03-28",31.39,31.41,30.86,31,{"symbol":5,"time":1857,"open":1846,"high":1858,"low":1859,"close":1626},"2025-03-27",31.38,30.68,{"symbol":5,"time":1861,"open":1862,"high":1837,"low":1848,"close":1677},"2025-03-26",30.71,{"symbol":5,"time":1864,"open":1865,"high":1837,"low":1866,"close":1867},"2025-03-25",30.55,30.52,30.58,{"symbol":5,"time":1869,"open":1683,"high":1735,"low":1870,"close":1658},"2025-03-24",29.92,{"symbol":5,"time":1872,"open":1873,"high":1663,"low":1874,"close":1667},"2025-03-21",30.21,29.72,{"symbol":5,"time":1876,"open":1877,"high":1878,"low":1657,"close":1666},"2025-03-20",30.27,30.54,{"symbol":5,"time":1880,"open":1859,"high":1881,"low":1668,"close":1882},"2025-03-19",30.88,30.75,{"symbol":5,"time":1884,"open":1885,"high":1886,"low":1887,"close":1638},"2025-03-18",31.1,31.15,30.82,{"symbol":5,"time":1889,"open":1890,"high":1638,"low":1890,"close":1891},"2025-03-17",30.42,30.81,{"symbol":5,"time":1893,"open":1841,"high":1894,"low":1679,"close":1862},"2025-03-14",30.93,{"symbol":5,"time":1896,"open":1734,"high":1897,"low":1683,"close":1834},"2025-03-13",30.9,{"symbol":5,"time":1899,"open":1667,"high":1900,"low":1901,"close":1736},"2025-03-12",30.34,29.94,{"symbol":5,"time":1903,"open":1904,"high":1667,"low":1905,"close":1658},"2025-03-11",29.59,29.58,{"symbol":5,"time":1907,"open":1740,"high":1905,"low":1908,"close":1909},"2025-03-10",29.06,29.11,{"symbol":5,"time":1911,"open":1750,"high":1753,"low":1912,"close":1904},"2025-03-07",29.22,{"symbol":5,"time":1914,"open":1684,"high":1759,"low":1915,"close":1708},"2025-03-06",29.47,{"symbol":5,"time":1917,"open":1918,"high":1646,"low":1919,"close":1728},"2025-03-05",29.23,29.21,{"symbol":5,"time":1921,"open":1744,"high":1922,"low":1923,"close":1924},"2025-03-04",29.14,28.64,29,{"symbol":5,"time":1926,"open":1830,"high":1927,"low":1928,"close":1929},"2025-03-03",28.99,28.66,28.75,{"symbol":5,"time":1931,"open":1932,"high":1933,"low":1934,"close":1935},"2025-02-28",28.18,28.4,28.04,28.31,{"symbol":5,"time":1937,"open":1938,"high":1938,"low":1939,"close":1933},"2025-02-27",28.94,28.38,{"symbol":5,"time":1941,"open":1942,"high":1694,"low":1928,"close":1938},"2025-02-26",28.78,{"symbol":5,"time":1944,"open":1749,"high":1695,"low":1945,"close":1946},"2025-02-25",28.47,28.83,{"symbol":5,"time":1948,"open":1949,"high":1699,"low":1919,"close":1755},"2025-02-24",29.57,{"symbol":5,"time":1951,"open":1667,"high":1673,"low":1905,"close":1904},"2025-02-21",{"symbol":5,"time":1953,"open":1659,"high":1683,"low":1954,"close":1779},"2025-02-20",29.88,{"symbol":5,"time":1956,"open":1957,"high":1958,"low":1682,"close":1754},"2025-02-19",29.75,29.84,{"symbol":5,"time":1960,"open":1699,"high":1658,"low":1949,"close":1961},"2025-02-18",29.91,{"symbol":5,"time":1963,"open":1735,"high":1964,"low":1692,"close":1688},"2025-02-14",30.28,{"symbol":5,"time":1966,"open":1797,"high":1741,"low":1745,"close":1725},"2025-02-13",{"symbol":5,"time":1968,"open":1692,"high":1915,"low":1969,"close":1970},"2025-02-12",29.07,29.34,{"symbol":5,"time":1972,"open":1830,"high":1909,"low":1973,"close":1924},"2025-02-11",28.82,{"symbol":5,"time":1975,"open":1976,"high":1724,"low":1977,"close":1692},"2025-02-10",29.15,29.08,{"symbol":5,"time":1979,"open":1949,"high":1713,"low":1938,"close":1980},"2025-02-07",29.03,{"symbol":5,"time":1982,"open":1983,"high":1748,"low":1984,"close":1693},"2025-02-06",29.24,28.91,{"symbol":5,"time":1986,"open":1724,"high":1714,"low":1688,"close":1987},"2025-02-05",29.35,{"symbol":5,"time":1989,"open":1909,"high":1741,"low":1990,"close":1912},"2025-02-04",29.02,{"symbol":5,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-02-03",28.55,28.85,28.2,28.67,{"symbol":5,"time":1998,"open":1999,"high":1994,"low":2000,"close":2001},"2025-01-31",28.77,28.39,28.51,{"symbol":5,"time":2003,"open":2004,"high":2005,"low":2006,"close":2007},"2025-01-30",28.65,28.9,28.53,28.72,{"symbol":5,"time":2009,"open":1809,"high":2010,"low":2011,"close":2012},"2025-01-29",28.21,27.85,28,{"symbol":5,"time":2014,"open":2015,"high":2016,"low":2017,"close":1812},"2025-01-28",27.53,27.76,27.39,{"symbol":5,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-01-27",27.5,27.74,27.05,27.46,{"symbol":5,"time":2025,"open":2026,"high":2027,"low":1802,"close":2028},"2025-01-24",27.94,28.08,27.91,{"symbol":5,"time":2030,"open":2031,"high":1813,"low":2032,"close":2033},"2025-01-23",27.52,27.41,27.77,{"symbol":5,"time":2035,"open":1823,"high":2036,"low":2037,"close":2038},"2025-01-22",28.16,27.82,28.05,{"symbol":5,"time":2040,"open":2026,"high":2041,"low":2011,"close":1934},"2025-01-21",28.07,{"symbol":5,"time":2043,"open":2020,"high":2016,"low":2044,"close":1806},"2025-01-17",27.44,{"symbol":5,"time":2046,"open":2047,"high":1995,"low":2048,"close":1934},"2025-01-16",27.98,27.88,{"symbol":5,"time":2050,"open":2051,"high":2047,"low":2052,"close":1823},"2025-01-15",27.69,27.47,{"symbol":5,"time":2054,"open":2055,"high":2056,"low":2057,"close":2058},"2025-01-14",27.03,27.31,27.01,27.2,{"symbol":5,"time":2060,"open":2061,"high":2062,"low":2063,"close":1814},"2025-01-13",27,27.19,26.87,{"symbol":5,"time":2065,"open":2066,"high":2026,"low":2067,"close":1806},"2025-01-10",27.93,27.55,{"symbol":5,"time":2069,"open":1806,"high":2070,"low":2071,"close":2072},"2025-01-08",27.65,27.15,27.4,{"symbol":5,"time":2074,"open":2075,"high":2076,"low":2056,"close":2077},"2025-01-07",27.64,27.68,27.33,{"symbol":5,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-01-06",27.13,27.49,27.07,27.24,{"symbol":5,"time":2085,"open":2062,"high":2086,"low":2087,"close":2088},"2025-01-03",27.23,26.91,26.98,{"symbol":5,"time":2090,"open":2091,"high":1814,"low":2092,"close":2093},"2025-01-02",26.72,26.7,26.93,{"symbol":5,"time":2095,"open":2096,"high":2097,"low":2098,"close":2099},"2024-12-31",26.23,26.44,26.22,26.33,{"symbol":5,"time":2101,"open":2102,"high":2103,"low":2104,"close":2105},"2024-12-30",26.6,26.61,26.24,26.43,{"symbol":5,"time":2107,"open":2108,"high":1814,"low":2091,"close":2109},"2024-12-27",26.89,26.76,{"symbol":5,"time":2111,"open":2112,"high":2113,"low":2093,"close":1815},"2024-12-26",27.12,27.21,{"symbol":5,"time":2115,"open":2061,"high":2022,"low":2116,"close":2117},"2024-12-24",26.88,27.02,{"symbol":5,"time":2119,"open":2093,"high":2082,"low":2120,"close":2121},"2024-12-23",26.79,26.99,{"symbol":5,"time":2123,"open":2103,"high":2124,"low":2125,"close":1820},"2024-12-20",27.06,26.58,{"symbol":5,"time":2127,"open":1825,"high":2128,"low":2129,"close":2130},"2024-12-19",26.65,26.19,26.52,{"symbol":5,"time":2132,"open":2133,"high":2075,"low":2134,"close":2135},"2024-12-18",27.56,26.77,26.85,{"symbol":5,"time":2137,"open":2138,"high":1819,"low":2052,"close":1802},"2024-12-17",27.71,{"symbol":5,"time":2140,"open":2028,"high":2028,"low":2016,"close":2141},"2024-12-16",27.8,{"symbol":5,"time":2143,"open":1819,"high":2144,"low":2145,"close":2146},"2024-12-13",27.87,27.59,27.75,{"symbol":5,"time":2148,"open":2149,"high":1923,"low":2150,"close":1995},"2024-12-12",28.62,28.12,{"symbol":5,"time":2152,"open":1829,"high":1970,"low":2005,"close":1744},"2024-12-11",{"symbol":5,"time":2154,"open":1749,"high":1698,"low":2155,"close":1927},"2024-12-10",28.97,{"symbol":5,"time":2157,"open":1919,"high":1687,"low":1829,"close":2158},"2024-12-09",28.98,{"symbol":5,"time":2160,"open":2161,"high":2162,"low":2027,"close":2163},"2024-12-06",28.32,28.5,28.25,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2024-12-05",28.49,28.59,28.26,28.56,{"symbol":5,"time":2171,"open":2172,"high":2173,"low":2174,"close":2006},"2024-12-04",28.36,28.69,28.3,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":1803},"2024-12-03",28.23,28.33,27.99,{"symbol":5,"time":2181,"open":2011,"high":2144,"low":1806,"close":2182},"2024-12-02",27.79,{"symbol":5,"time":2184,"open":2185,"high":1824,"low":2037,"close":2186},"2024-11-29",27.97,27.92,{"symbol":5,"time":2188,"open":2146,"high":1819,"low":2189,"close":1808},"2024-11-27",27.32,{"symbol":5,"time":2191,"open":2141,"high":2192,"low":2193,"close":2141},"2024-11-26",27.83,27.6,{"symbol":5,"time":2195,"open":2196,"high":2021,"low":2072,"close":1812},"2024-11-25",27.72,{"symbol":5,"time":2198,"open":2199,"high":1993,"low":1995,"close":1945},"2024-11-22",28.27,{"symbol":5,"time":2201,"open":2199,"high":2174,"low":2186,"close":1934},"2024-11-21",{"symbol":5,"time":2203,"open":2000,"high":2204,"low":2038,"close":2205},"2024-11-20",28.45,28.1,{"symbol":5,"time":2207,"open":2208,"high":2006,"low":2209,"close":2162},"2024-11-19",28.46,28.29,{"symbol":5,"time":2211,"open":1932,"high":2162,"low":2036,"close":1939},"2024-11-18",{"symbol":5,"time":2213,"open":1934,"high":2027,"low":2020,"close":2214},"2024-11-15",27.57,{"symbol":5,"time":2216,"open":2145,"high":2026,"low":2217,"close":1802},"2024-11-14",27.51,{"symbol":5,"time":2219,"open":2163,"high":1803,"low":2193,"close":1806},"2024-11-13",{"symbol":5,"time":2221,"open":2012,"high":2222,"low":2182,"close":2041},"2024-11-12",28.09,{"symbol":5,"time":2224,"open":2185,"high":1824,"low":2196,"close":2185},"2024-11-11",{"symbol":5,"time":2226,"open":2155,"high":1980,"low":2227,"close":2228},"2024-11-08",28.43,28.48,{"symbol":5,"time":2230,"open":2231,"high":1695,"low":1794,"close":1909},"2024-11-07",28.92,{"symbol":5,"time":2233,"open":2234,"high":2004,"low":1800,"close":2227},"2024-11-06",28.19,{"symbol":5,"time":2236,"open":1779,"high":1667,"low":1708,"close":1957},"2024-11-05",{"symbol":5,"time":2238,"open":1720,"high":1718,"low":1687,"close":1714},"2024-11-04",{"symbol":5,"time":2240,"open":2241,"high":1645,"low":1741,"close":1782},"2024-11-01",30.06,{"symbol":5,"time":2243,"open":1900,"high":2244,"low":1699,"close":1754},"2024-10-31",30.36,{"symbol":5,"time":2246,"open":1834,"high":2247,"low":1668,"close":1891},"2024-10-30",30.98,{"symbol":5,"time":2249,"open":2250,"high":2251,"low":2252,"close":1852},"2024-10-29",31.17,31.51,31.06,{"symbol":5,"time":2254,"open":1862,"high":1849,"low":1773,"close":2255},"2024-10-28",30.73,{"symbol":5,"time":2257,"open":1867,"high":1847,"low":2258,"close":1843},"2024-10-25",30.47,{"symbol":5,"time":2260,"open":2261,"high":1628,"low":1653,"close":2262},"2024-10-24",31.19,30.69,{"symbol":5,"time":2264,"open":1885,"high":2265,"low":1848,"close":1862},"2024-10-23",31.11,{"symbol":5,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2024-10-22",31.4,31.8,31.24,31.74,{"symbol":5,"time":2273,"open":2274,"high":1628,"low":1679,"close":1638},"2024-10-21",31.13,{"symbol":5,"time":2276,"open":1915,"high":1640,"low":1689,"close":1836},"2024-10-18",{"symbol":5,"time":2278,"open":2231,"high":1692,"low":1993,"close":1831},"2024-10-17",{"symbol":5,"time":2280,"open":1745,"high":1987,"low":1999,"close":1984},"2024-10-16",{"symbol":5,"time":2282,"open":2283,"high":2005,"low":1801,"close":2284},"2024-10-15",28.52,28.71,{"symbol":5,"time":2286,"open":1945,"high":2287,"low":2174,"close":2288},"2024-10-14",28.76,28.54,{"symbol":5,"time":2290,"open":2291,"high":2292,"low":2167,"close":2293},"2024-10-11",28.6,28.87,28.8,{"symbol":5,"time":2295,"open":2185,"high":2227,"low":2186,"close":1939},"2024-10-10",{"symbol":5,"time":2297,"open":2298,"high":2179,"low":2133,"close":2299},"2024-10-09",27.62,27.86,{"symbol":5,"time":2301,"open":2302,"high":2006,"low":2052,"close":2303},"2024-10-08",28.41,28.01,{"symbol":5,"time":2305,"open":2306,"high":1977,"low":2284,"close":2307},"2024-10-07",29.01,28.93,{"symbol":5,"time":2309,"open":1918,"high":2310,"low":2158,"close":1724},"2024-10-04",30.07,{"symbol":5,"time":2312,"open":1984,"high":1795,"low":1794,"close":1918},"2024-10-03",{"symbol":5,"time":2314,"open":2315,"high":1725,"low":1796,"close":1924},"2024-10-02",29.13,{"symbol":5,"time":2317,"open":1942,"high":1908,"low":1993,"close":2318},"2024-10-01",28.58,{"symbol":5,"time":2320,"open":2001,"high":2288,"low":2321,"close":2302},"2024-09-30",28.17,{"symbol":5,"time":2323,"open":1970,"high":1915,"low":2167,"close":1830},"2024-09-27",{"symbol":5,"time":2325,"open":1730,"high":1725,"low":1938,"close":2326},"2024-09-26",29.26,{"symbol":5,"time":2328,"open":1694,"high":1689,"low":2293,"close":1908},"2024-09-25",{"symbol":5,"time":2330,"open":2199,"high":1755,"low":2321,"close":1693},"2024-09-24",{"symbol":5,"time":2332,"open":2177,"high":2174,"low":2066,"close":2047},"2024-09-23",{"symbol":5,"time":2334,"open":1933,"high":2291,"low":1932,"close":2302},"2024-09-20",{"symbol":5,"time":2336,"open":2163,"high":2000,"low":2186,"close":2222},"2024-09-19",{"symbol":5,"time":2338,"open":2339,"high":2162,"low":2340,"close":2083},"2024-09-18",27.95,27.09,{"symbol":5,"time":2342,"open":1824,"high":2199,"low":1819,"close":1823},"2024-09-17",{"symbol":5,"time":2344,"open":2199,"high":2209,"low":2345,"close":2041},"2024-09-16",27.9,{"symbol":5,"time":2347,"open":2144,"high":2010,"low":2016,"close":1824},"2024-09-13",{"symbol":5,"time":2349,"open":2350,"high":2351,"low":1825,"close":2352},"2024-09-12",26.64,27.28,27.27,{"symbol":5,"time":2354,"open":2355,"high":2098,"low":2356,"close":2357},"2024-09-11",26.05,25.62,26.12,{"symbol":5,"time":2359,"open":2360,"high":2360,"low":2361,"close":2362},"2024-09-10",25.96,25.58,25.94,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-09-09",25.72,25.88,25.59,25.85,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-09-06",26.25,26.35,25.27,25.48,{"symbol":5,"time":2376,"open":2377,"high":2103,"low":2378,"close":2096},"2024-09-05",26.38,26.15,{"symbol":5,"time":2380,"open":2356,"high":2366,"low":2361,"close":2381},"2024-09-04",25.68,{"symbol":5,"time":2383,"open":2384,"high":2368,"low":2373,"close":2361},"2024-09-03",25.83,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2129,"close":2372},"2024-08-30",26.68,26.8,{"symbol":5,"time":2390,"open":2391,"high":2022,"low":2392,"close":2393},"2024-08-29",26.71,26.63,26.81,{"symbol":5,"time":2395,"open":2396,"high":2396,"low":2397,"close":2398},"2024-08-28",26.86,26.53,26.69,{"symbol":5,"time":2400,"open":2401,"high":2023,"low":2402,"close":2403},"2024-08-27",27.25,27.1,27.36,{"symbol":5,"time":2405,"open":2072,"high":2406,"low":2080,"close":2189},"2024-08-26",27.42,{"symbol":5,"time":2408,"open":2391,"high":2352,"low":2392,"close":2058},"2024-08-23",{"symbol":5,"time":2410,"open":1820,"high":2093,"low":2411,"close":2412},"2024-08-22",26.26,26.39,{"symbol":5,"time":2414,"open":1820,"high":1815,"low":2415,"close":2416},"2024-08-21",26.66,26.95,{"symbol":5,"time":2418,"open":1818,"high":2403,"low":2419,"close":2063},"2024-08-20",26.73,{"symbol":5,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-08-19",26.45,26.9,26.37,26.83,{"symbol":5,"time":2427,"open":2428,"high":2097,"low":2429,"close":2105},"2024-08-16",25.86,25.77,{"symbol":5,"time":2431,"open":2432,"high":2433,"low":2434,"close":2428},"2024-08-15",25.8,26.02,25.46,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-08-14",25.26,25.41,24.8,25.13,{"symbol":5,"time":2442,"open":2443,"high":2444,"low":2445,"close":2446},"2024-08-13",25.21,25.44,25.11,25.42,{"symbol":5,"time":2448,"open":2449,"high":2450,"low":2451,"close":2452},"2024-08-12",25.38,25.6,25.12,25.49,{"symbol":5,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-08-09",25.1,25.25,24.88,25,{"symbol":5,"time":2460,"open":2461,"high":2462,"low":2463,"close":2464},"2024-08-08",24.72,25.18,24.64,25.01,{"symbol":5,"time":2466,"open":2467,"high":2468,"low":2469,"close":2470},"2024-08-07",24.68,24.77,24.25,24.33,{"symbol":5,"time":2472,"open":2473,"high":2474,"low":2475,"close":2463},"2024-08-06",24.53,24.89,24.48,{"symbol":5,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-08-05",24.63,25.04,24.54,24.86,{"symbol":5,"time":2483,"open":2097,"high":2484,"low":2485,"close":2486},"2024-08-02",26.5,25.5,26.04,{"symbol":5,"time":2488,"open":2397,"high":2489,"low":2490,"close":2491},"2024-08-01",26.56,25.75,26.03,{"symbol":5,"time":2493,"open":2096,"high":2484,"low":2494,"close":2412},"2024-07-31",26.06,{"symbol":5,"time":2496,"open":2497,"high":2362,"low":2498,"close":2384},"2024-07-30",25.57,25.33,{"symbol":5,"time":2500,"open":2501,"high":2361,"low":2502,"close":2444},"2024-07-29",25.54,24.93,{"symbol":5,"time":2504,"open":2505,"high":2506,"low":2443,"close":2374},"2024-07-26",25.39,25.53,{"symbol":5,"time":2508,"open":2509,"high":2501,"low":2510,"close":2438},"2024-07-25",25.24,25.17,{"symbol":5,"time":2512,"open":2419,"high":2108,"low":2513,"close":2105},"2024-07-24",26.41,{"symbol":5,"time":2515,"open":2516,"high":2387,"low":2517,"close":2387},"2024-07-23",26.49,26.42,{"symbol":5,"time":2519,"open":2097,"high":2415,"low":2520,"close":2392},"2024-07-22",26.31,{"symbol":5,"time":2522,"open":2523,"high":2524,"low":2424,"close":2398},"2024-07-19",26.4,26.74,{"symbol":5,"time":2526,"open":2016,"high":2182,"low":1815,"close":2058},"2024-07-18",{"symbol":5,"time":2528,"open":2163,"high":2172,"low":2529,"close":2530},"2024-07-17",27.43,27.67,{"symbol":5,"time":2532,"open":2533,"high":1796,"low":2047,"close":2534},"2024-07-16",28.03,28.61,{"symbol":5,"time":2536,"open":2222,"high":2000,"low":2144,"close":2533},"2024-07-15",{"symbol":5,"time":2538,"open":2012,"high":1935,"low":2026,"close":2150},"2024-07-12",{"symbol":5,"time":2540,"open":1929,"high":1984,"low":2228,"close":1796},"2024-07-11",{"symbol":5,"time":2542,"open":2209,"high":2208,"low":2179,"close":2036},"2024-07-10",{"symbol":5,"time":2544,"open":2161,"high":2227,"low":2144,"close":2150},"2024-07-09",{"symbol":5,"time":2546,"open":2547,"high":2001,"low":2182,"close":2548},"2024-07-08",28.35,28.13,{"symbol":5,"time":2550,"open":2036,"high":1929,"low":2027,"close":2228},"2024-07-05",{"symbol":5,"time":2552,"open":2138,"high":2303,"low":2076,"close":1819},"2024-07-03",{"symbol":5,"time":2554,"open":2135,"high":2086,"low":2555,"close":2556},"2024-07-02",26.78,26.97,{"symbol":5,"time":2558,"open":2091,"high":1820,"low":2102,"close":2135},"2024-07-01",{"symbol":5,"time":2560,"open":2116,"high":2108,"low":2561,"close":1825},"2024-06-28",26.54,{"symbol":5,"time":2563,"open":2489,"high":2415,"low":2372,"close":2422},"2024-06-27",{"symbol":5,"time":2565,"open":2566,"high":2422,"low":2567,"close":2520},"2024-06-26",26.16,26.09,{"symbol":5,"time":2569,"open":2555,"high":2120,"low":2570,"close":2523},"2024-06-25",26.34,{"symbol":5,"time":2572,"open":2124,"high":1815,"low":2116,"close":2061},"2024-06-24",{"symbol":5,"time":2574,"open":2067,"high":2214,"low":2087,"close":2088},"2024-06-21",{"symbol":5,"time":2576,"open":2217,"high":2150,"low":2032,"close":2012},"2024-06-20",{"symbol":5,"time":2578,"open":2128,"high":2057,"low":2128,"close":1814},"2024-06-18",{"symbol":5,"time":2580,"open":2423,"high":2581,"low":2489,"close":1820},"2024-06-17",26.94,{"symbol":5,"time":2583,"open":2392,"high":2055,"low":2484,"close":2057},"2024-06-14",{"symbol":5,"time":2585,"open":2120,"high":2093,"low":2586,"close":2105},"2024-06-13",26.17,{"symbol":5,"time":2588,"open":2020,"high":2214,"low":2581,"close":2055},"2024-06-12",{"symbol":5,"time":2590,"open":2419,"high":2393,"low":2489,"close":2391},"2024-06-11",{"symbol":5,"time":2592,"open":2082,"high":2083,"low":2135,"close":2112},"2024-06-10",{"symbol":5,"time":2594,"open":2595,"high":1818,"low":2103,"close":2596},"2024-06-07",27.29,26.67,{"symbol":5,"time":2598,"open":2037,"high":2599,"low":2051,"close":2006},"2024-06-06",28.63,{"symbol":5,"time":2601,"open":2112,"high":2023,"low":2423,"close":2072},"2024-06-05",{"symbol":5,"time":2603,"open":2056,"high":2056,"low":2604,"close":2117},"2024-06-04",26.84,{"symbol":5,"time":2606,"open":2037,"high":2607,"low":2133,"close":2608},"2024-06-03",28.15,27.89,{"symbol":5,"time":2610,"open":1999,"high":1830,"low":2611,"close":2016},"2024-05-31",27.58,{"symbol":5,"time":2613,"open":1946,"high":2614,"low":2161,"close":1801},"2024-05-30",29.05,{"symbol":5,"time":2616,"open":1969,"high":1915,"low":2158,"close":1749},"2024-05-29",{"symbol":5,"time":2618,"open":1695,"high":1970,"low":2173,"close":1983},"2024-05-28",{"symbol":5,"time":2620,"open":2066,"high":2179,"low":1806,"close":2021},"2024-05-24",{"symbol":5,"time":2622,"open":1800,"high":1803,"low":2052,"close":2067},"2024-05-23",{"symbol":5,"time":2624,"open":1908,"high":1908,"low":1800,"close":2625},"2024-05-22",28.22,{"symbol":5,"time":2627,"open":1694,"high":1704,"low":1973,"close":2628},"2024-05-21",29.27,{"symbol":5,"time":2630,"open":2307,"high":1740,"low":2302,"close":2158},"2024-05-20",{"symbol":5,"time":2632,"open":2299,"high":2633,"low":2067,"close":1794},"2024-05-17",28.84,{"symbol":5,"time":2635,"open":2088,"high":2636,"low":2120,"close":2124},"2024-05-16",27.17,{"symbol":5,"time":2638,"open":2125,"high":2639,"low":2640,"close":2112},"2024-05-15",27.18,26.07,{"symbol":5,"time":2642,"open":2643,"high":2644,"low":2428,"close":2645},"2024-05-14",26,26.27,26.13,{"symbol":5,"time":2647,"open":2384,"high":2648,"low":2649,"close":2432},"2024-05-13",25.93,25.65,{"symbol":5,"time":2651,"open":2652,"high":2355,"low":2356,"close":2429},"2024-05-10",25.98,{"symbol":5,"time":2654,"open":2655,"high":2366,"low":2656,"close":2428},"2024-05-09",25.32,25.3,{"symbol":5,"time":2658,"open":2474,"high":2451,"low":2659,"close":2660},"2024-05-08",24.82,24.95,{"symbol":5,"time":2662,"open":2663,"high":2455,"low":2457,"close":2664},"2024-05-07",25.03,24.92,{"symbol":5,"time":2666,"open":2667,"high":2440,"low":2668,"close":2669},"2024-05-06",24.99,24.83,25.07,{"symbol":5,"time":2671,"open":2672,"high":2673,"low":2674,"close":2675},"2024-05-03",24.21,24.3,23.87,24.22,{"symbol":5,"time":2677,"open":2678,"high":2679,"low":2680,"close":2681},"2024-05-02",23.95,24.47,23.92,24.36,{"symbol":5,"time":2683,"open":2684,"high":2685,"low":2686,"close":2687},"2024-05-01",24.18,24.65,24.09,24.27,{"symbol":5,"time":2689,"open":2690,"high":2691,"low":2692,"close":2693},"2024-04-30",24.24,24.37,24.02,24.05,{"symbol":5,"time":2695,"open":2696,"high":2697,"low":2467,"close":2668},"2024-04-29",24.87,25.08,{"symbol":5,"time":2699,"open":2700,"high":2701,"low":2702,"close":2474},"2024-04-26",25.19,25.22,24.75,{"symbol":5,"time":2704,"open":2481,"high":2701,"low":2705,"close":2706},"2024-04-25",24.81,25.06,{"symbol":5,"time":2708,"open":2457,"high":2709,"low":2710,"close":2711},"2024-04-24",25.05,24.78,24.9,{"symbol":5,"time":2713,"open":2714,"high":2479,"low":2478,"close":2667},"2024-04-23",24.66,{"symbol":5,"time":2716,"open":2660,"high":2700,"low":2717,"close":2502},"2024-04-22",24.79,{"symbol":5,"time":2719,"open":2648,"high":2720,"low":2721,"close":2722},"2024-04-19",26.32,25.9,26.2,{"symbol":5,"time":2724,"open":2725,"high":2566,"low":2726,"close":2428},"2024-04-18",26.11,25.74,{"symbol":5,"time":2728,"open":2645,"high":2570,"low":2729,"close":2368},"2024-04-17",25.71,{"symbol":5,"time":2731,"open":2640,"high":2640,"low":2732,"close":2432},"2024-04-16",25.55,{"symbol":5,"time":2734,"open":2735,"high":2517,"low":2736,"close":2513},"2024-04-15",26.21,25.69,{"symbol":5,"time":2738,"open":2388,"high":2083,"low":2739,"close":2740},"2024-04-12",25.52,25.63,{"symbol":5,"time":2742,"open":2736,"high":2486,"low":2449,"close":2743},"2024-04-11",26.01,{"symbol":5,"time":2745,"open":2498,"high":2746,"low":2510,"close":2747},"2024-04-10",26.08,25.45,{"symbol":5,"time":2749,"open":2490,"high":2721,"low":2437,"close":2365},"2024-04-09",{"symbol":5,"time":2751,"open":2752,"high":2452,"low":2711,"close":2753},"2024-04-08",25.36,25.4,{"symbol":5,"time":2755,"open":2756,"high":2757,"low":2758,"close":2663},"2024-04-05",24.49,25.14,24.39,{"symbol":5,"time":2760,"open":2761,"high":2660,"low":2758,"close":2756},"2024-04-04",24.57,{"symbol":5,"time":2763,"open":2687,"high":2764,"low":2765,"close":2766},"2024-04-03",24.76,24.17,24.73,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-04-02",23.33,23.9,23.24,23.84,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-04-01",23.19,23.2,22.63,22.86,{"symbol":5,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-03-28",22.48,22.8,22.42,22.75,{"symbol":5,"time":2786,"open":2787,"high":2788,"low":2787,"close":2789},"2024-03-27",22.34,22.56,22.51,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2794,"close":2787},"2024-03-26",22.61,22.62,22.29,{"symbol":5,"time":2796,"open":2797,"high":2798,"low":2799,"close":2800},"2024-03-25",22.6,22.73,22.55,22.58,{"symbol":5,"time":2802,"open":2803,"high":2804,"low":2805,"close":2788},"2024-03-22",22.65,22.82,22.52,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2803},"2024-03-21",23.14,23.16,22.53,{"symbol":5,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-03-20",22.71,23.45,22.7,23.29,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2793,"close":2819},"2024-03-19",22.79,22.84,{"symbol":5,"time":2822,"open":2823,"high":2823,"low":2824,"close":2825},"2024-03-18",23.13,22.85,22.91,{"symbol":5,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-03-15",23.05,23.28,22.97,23.03,{"symbol":5,"time":2833,"open":2825,"high":2834,"low":2793,"close":2798},"2024-03-14",22.94,{"symbol":5,"time":2836,"open":2837,"high":2838,"low":2839,"close":2819},"2024-03-13",22.31,22.88,22.26,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-03-12",22.21,22.22,21.97,22.09,{"symbol":5,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-03-11",22.33,22.44,22.24,22.35,{"symbol":5,"time":2853,"open":2854,"high":2855,"low":2856,"close":2854},"2024-03-08",22.23,22.45,22.12,{"symbol":5,"time":2858,"open":2859,"high":2860,"low":2856,"close":2850},"2024-03-07",22.14,22.41,{"symbol":5,"time":2862,"open":2863,"high":2854,"low":2863,"close":2864},"2024-03-06",21.86,22.1,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-03-05",21.96,22.06,21.64,21.67,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2863},"2024-03-04",21.43,21.9,21.39,{"symbol":5,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-03-01",20.8,21.28,20.64,21.17,{"symbol":5,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-02-29",20.75,20.79,20.62,20.73,{"symbol":5,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-02-28",20.51,20.56,20.45,20.55,{"symbol":5,"time":2895,"open":2896,"high":2897,"low":2890,"close":2898},"2024-02-27",20.72,20.74,20.57,{"symbol":5,"time":2900,"open":2901,"high":2902,"low":2903,"close":2886},"2024-02-26",20.61,20.69,20.54,{"symbol":5,"time":2905,"open":2878,"high":2906,"low":2902,"close":2907},"2024-02-23",21.04,20.99,{"symbol":5,"time":2909,"open":2910,"high":2911,"low":2878,"close":2912},"2024-02-22",20.92,20.97,20.82,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2912,"close":2917},"2024-02-21",21.09,21.1,20.96,{"symbol":5,"time":2919,"open":2881,"high":2920,"low":2921,"close":2922},"2024-02-20",21.19,21.03,21.07,{"symbol":5,"time":2924,"open":2922,"high":2925,"low":2926,"close":2875},"2024-02-16",21.5,20.91,{"symbol":5,"time":2928,"open":2929,"high":2930,"low":2931,"close":2932},"2024-02-15",20.84,21.08,20.83,20.94,{"symbol":5,"time":2934,"open":2935,"high":2893,"low":2936,"close":2937},"2024-02-14",20.23,20.21,20.44,{"symbol":5,"time":2939,"open":2940,"high":2937,"low":2941,"close":2942},"2024-02-13",20.43,20.11,20.2,{"symbol":5,"time":2944,"open":2945,"high":2929,"low":2946,"close":2947},"2024-02-12",20.63,20.6,20.76,{"symbol":5,"time":2949,"open":2891,"high":2896,"low":2950,"close":2951},"2024-02-09",20.46,20.68,{"symbol":5,"time":2953,"open":2937,"high":2954,"low":2955,"close":2956},"2024-02-08",20.71,20.38,20.65,{"symbol":5,"time":2958,"open":2940,"high":2903,"low":2959,"close":2960},"2024-02-07",20.32,20.33,{"symbol":5,"time":2962,"open":2940,"high":2963,"low":2964,"close":2890},"2024-02-06",20.58,20.39,{"symbol":5,"time":2966,"open":2937,"high":2893,"low":2955,"close":2967},"2024-02-05",20.47,{"symbol":5,"time":2969,"open":2901,"high":2885,"low":2970,"close":2884},"2024-02-02",20.5,{"symbol":5,"time":2972,"open":2932,"high":2879,"low":2973,"close":2974},"2024-02-01",20.88,21.21,{"symbol":5,"time":2976,"open":2977,"high":2978,"low":2929,"close":2926},"2024-01-31",21.2,21.35,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2907,"close":2920},"2024-01-30",21.29,21.33,{"symbol":5,"time":2984,"open":2921,"high":2985,"low":2929,"close":2974},"2024-01-29",21.25,{"symbol":5,"time":2987,"open":2988,"high":2910,"low":2989,"close":2990},"2024-01-26",20.81,20.77,20.86,{"symbol":5,"time":2992,"open":2993,"high":2922,"low":2885,"close":2932},"2024-01-25",20.95,{"symbol":5,"time":2995,"open":2996,"high":2997,"low":2998,"close":2954},"2024-01-24",20.98,21,20.7,{"symbol":5,"time":3000,"open":2937,"high":2891,"low":3001,"close":3002},"2024-01-23",20.4,20.53,{"symbol":5,"time":3004,"open":3005,"high":3006,"low":3007,"close":3008},"2024-01-22",20.12,20.41,20.07,20.22,{"symbol":5,"time":3010,"open":2989,"high":2989,"low":2891,"close":3011},"2024-01-19",20.67,{"symbol":5,"time":3013,"open":2891,"high":2929,"low":2903,"close":2988},"2024-01-18",{"symbol":5,"time":3015,"open":3016,"high":2878,"low":2901,"close":2956},"2024-01-17",20.78,{"symbol":5,"time":3018,"open":3019,"high":2881,"low":2910,"close":2917},"2024-01-16",21.14,{"symbol":5,"time":3021,"open":2875,"high":3022,"low":3023,"close":2920},"2024-01-12",21.54,21.11,{"symbol":5,"time":3025,"open":2911,"high":2922,"low":2898,"close":2912},"2024-01-11",{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":2932},"2024-01-10",20.93,21.02,20.85,{"symbol":5,"time":3032,"open":3033,"high":2985,"low":2917,"close":2997},"2024-01-09",21.22,{"symbol":5,"time":3035,"open":2922,"high":2985,"low":2997,"close":3036},"2024-01-08",21.13,{"symbol":5,"time":3038,"open":3039,"high":3040,"low":2921,"close":2974},"2024-01-05",21.15,21.53,{"symbol":5,"time":3042,"open":2910,"high":2916,"low":2989,"close":2930},"2024-01-04",{"symbol":5,"time":3044,"open":2930,"high":3033,"low":2926,"close":3045},"2024-01-03",21.06,{"symbol":5,"time":3047,"open":3048,"high":3049,"low":2869,"close":3050},"2024-01-02",21.89,21.99,21.65,{"symbol":5,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2023-12-29",21.62,21.95,21.56,21.78,{"symbol":5,"time":3058,"open":3059,"high":3060,"low":2867,"close":3049},"2023-12-28",22.17,22.25,{"symbol":5,"time":3062,"open":2864,"high":3063,"low":2845,"close":2854},"2023-12-27",22.4,{"symbol":5,"time":3065,"open":2842,"high":2843,"low":3066,"close":3067},"2023-12-26",22.04,22.2,{"symbol":5,"time":3069,"open":2860,"high":2810,"low":3070,"close":2856},"2023-12-22",22.05,{"symbol":5,"time":3072,"open":3073,"high":2783,"low":3067,"close":2837},"2023-12-21",22.28,{"symbol":5,"time":3075,"open":2839,"high":2837,"low":3066,"close":3066},"2023-12-20",{"symbol":5,"time":3077,"open":3078,"high":3079,"low":3048,"close":3080},"2023-12-19",21.91,22.13,22.03,{"symbol":5,"time":3082,"open":3083,"high":3083,"low":3084,"close":3085},"2023-12-18",21.88,21.66,21.8,{"symbol":5,"time":3087,"open":3088,"high":3080,"low":3089,"close":3090},"2023-12-15",21.98,21.75,21.83,{"symbol":5,"time":3092,"open":3049,"high":3093,"low":3049,"close":3094},"2023-12-14",22.18,22.15,{"symbol":5,"time":3096,"open":2884,"high":3056,"low":2901,"close":3097},"2023-12-13",21.77,{"symbol":5,"time":3099,"open":2911,"high":2996,"low":3016,"close":2929},"2023-12-12",{"symbol":5,"time":3101,"open":2911,"high":2997,"low":2988,"close":2926},"2023-12-11",{"symbol":5,"time":3103,"open":2978,"high":3055,"low":3029,"close":2916},"2023-12-08",{"symbol":5,"time":3105,"open":3048,"high":3078,"low":3106,"close":3107},"2023-12-07",21.6,21.79,{"symbol":5,"time":3109,"open":3059,"high":3067,"low":3110,"close":3111},"2023-12-06",21.87,21.93,{"symbol":5,"time":3113,"open":3073,"high":3114,"low":3054,"close":2856},"2023-12-05",22.38,{"symbol":5,"time":3116,"open":2784,"high":3117,"low":3118,"close":3119},"2023-12-04",22.92,22.36,22.46,{"symbol":5,"time":3121,"open":3122,"high":3123,"low":2828,"close":2769},"2023-12-01",23.09,23.37,{"symbol":5,"time":3125,"open":2830,"high":3126,"low":2824,"close":2823},"2023-11-30",23.15,{"symbol":5,"time":3128,"open":3129,"high":2823,"low":2804,"close":2838},"2023-11-29",22.96,{"symbol":5,"time":3131,"open":3132,"high":3117,"low":3133,"close":3117},"2023-11-28",22.68,22.59,{"symbol":5,"time":3135,"open":3136,"high":2813,"low":3137,"close":2788},"2023-11-27",22.67,22.5,{"symbol":5,"time":3139,"open":3140,"high":2794,"low":3141,"close":3142},"2023-11-24",22.02,22,22.27,{"symbol":5,"time":3144,"open":3145,"high":3146,"low":3147,"close":2870},"2023-11-22",21.7,21.82,21.57,{"symbol":5,"time":3149,"open":3083,"high":3141,"low":3150,"close":3097},"2023-11-21",21.74,{"symbol":5,"time":3152,"open":3153,"high":3154,"low":3155,"close":3156},"2023-11-20",21.42,21.61,21.38,21.48,{"symbol":5,"time":3158,"open":3107,"high":2863,"low":3159,"close":3089},"2023-11-17",21.68,{"symbol":5,"time":3161,"open":3083,"high":2868,"low":3162,"close":3163},"2023-11-16",21.73,21.76,{"symbol":5,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2023-11-15",21.36,21.52,21.24,21.45,{"symbol":5,"time":3171,"open":2910,"high":3168,"low":3172,"close":2881},"2023-11-14",20.87,{"symbol":5,"time":3174,"open":3175,"high":3176,"low":3177,"close":2940},"2023-11-13",20.18,20.49,20.1,{"symbol":5,"time":3179,"open":2893,"high":2946,"low":3180,"close":3180},"2023-11-10",20.34,{"symbol":5,"time":3182,"open":2884,"high":2922,"low":2956,"close":2902},"2023-11-09",{"symbol":5,"time":3184,"open":2988,"high":2932,"low":2886,"close":2956},"2023-11-08",{"symbol":5,"time":3186,"open":2887,"high":2947,"low":2898,"close":2887},"2023-11-07",{"symbol":5,"time":3188,"open":3033,"high":3189,"low":2922,"close":2930},"2023-11-06",21.23,{"symbol":5,"time":3191,"open":2921,"high":2978,"low":2907,"close":3033},"2023-11-03",{"symbol":5,"time":3193,"open":2922,"high":2916,"low":2989,"close":3172},"2023-11-02",{"symbol":5,"time":3195,"open":2912,"high":2915,"low":3196,"close":2911},"2023-11-01",20.66,{"symbol":5,"time":3198,"open":3019,"high":3166,"low":2929,"close":2996},"2023-10-31",{"symbol":5,"time":3200,"open":3201,"high":3154,"low":3189,"close":3202},"2023-10-30",21.59,21.34,{"symbol":5,"time":3204,"open":2910,"high":2920,"low":2947,"close":3205},"2023-10-27",21.18,{"symbol":5,"time":3207,"open":2926,"high":2911,"low":2898,"close":3030},"2023-10-26",{"symbol":5,"time":3209,"open":2926,"high":2930,"low":3011,"close":2932},"2023-10-25",{"symbol":5,"time":3211,"open":2910,"high":2915,"low":2990,"close":3029},"2023-10-24",{"symbol":5,"time":3213,"open":2977,"high":3214,"low":2997,"close":3215},"2023-10-23",21.27,21.05,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3218,"close":3220},"2023-10-20",21.16,21.72,21.4,{"symbol":5,"time":3222,"open":2932,"high":3218,"low":2884,"close":3023},"2023-10-19",{"symbol":5,"time":3224,"open":2974,"high":2982,"low":3016,"close":2993},"2023-10-18",{"symbol":5,"time":3226,"open":2885,"high":2915,"low":2887,"close":2910},"2023-10-17",{"symbol":5,"time":3228,"open":2896,"high":2931,"low":3196,"close":2951},"2023-10-16",{"symbol":5,"time":3230,"open":3176,"high":2926,"low":2967,"close":3016},"2023-10-13",{"symbol":5,"time":3232,"open":3233,"high":2959,"low":3234,"close":3235},"2023-10-12",20.24,19.93,19.96,{"symbol":5,"time":3237,"open":3238,"high":3239,"low":3007,"close":3175},"2023-10-11",20.19,20.27,{"symbol":5,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2023-10-10",19.97,20.08,19.88,19.98,{"symbol":5,"time":3247,"open":3248,"high":3243,"low":3249,"close":3250},"2023-10-09",19.84,19.8,20.06,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2023-10-06",19.66,19.82,19.26,19.73,{"symbol":5,"time":3258,"open":3259,"high":3260,"low":3261,"close":3262},"2023-10-05",19.32,19.4,18.98,19.25,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2023-10-04",19.41,19.42,18.97,19.31,{"symbol":5,"time":3270,"open":3255,"high":3271,"low":3272,"close":3273},"2023-10-03",19.62,19.21,19.44,{"symbol":5,"time":3275,"open":3276,"high":3277,"low":3260,"close":3266},"2023-10-02",19.69,19.74,{"symbol":5,"time":3279,"open":2875,"high":2873,"low":3239,"close":3180},"2023-09-29",{"symbol":5,"time":3281,"open":2880,"high":2929,"low":3002,"close":2897},"2023-09-28",{"symbol":5,"time":3283,"open":2954,"high":2878,"low":2903,"close":2998},"2023-09-27",{"symbol":5,"time":3285,"open":2997,"high":3218,"low":2932,"close":2917},"2023-09-26",{"symbol":5,"time":3287,"open":3156,"high":3055,"low":3036,"close":2977},"2023-09-25",{"symbol":5,"time":3289,"open":3050,"high":3089,"low":3055,"close":3290},"2023-09-22",21.58,{"symbol":5,"time":3292,"open":2906,"high":3167,"low":2997,"close":3293},"2023-09-21",21.44,{"symbol":5,"time":3295,"open":3296,"high":3297,"low":3298,"close":3202},"2023-09-20",21.32,21.63,21.3,{"symbol":5,"time":3300,"open":3301,"high":3220,"low":2881,"close":3214},"2023-09-19",21.37,{"symbol":5,"time":3303,"open":3033,"high":3296,"low":3215,"close":3298},"2023-09-18",{"symbol":5,"time":3305,"open":2920,"high":2978,"low":2916,"close":3023},"2023-09-15",{"symbol":5,"time":3307,"open":2946,"high":2990,"low":2892,"close":2887},"2023-09-14",{"symbol":5,"time":3309,"open":3310,"high":3023,"low":2926,"close":3028},"2023-09-13",21.01,{"symbol":5,"time":3312,"open":2997,"high":3033,"low":2911,"close":3036},"2023-09-12",{"symbol":5,"time":3314,"open":3168,"high":3214,"low":2906,"close":3218},"2023-09-11",{"symbol":5,"time":3316,"open":3045,"high":3168,"low":2917,"close":3310},"2023-09-08",{"symbol":5,"time":3318,"open":2930,"high":2881,"low":3310,"close":3215},"2023-09-07",{"symbol":5,"time":3320,"open":3218,"high":3321,"low":2916,"close":3168},"2023-09-06",21.41,{"symbol":5,"time":3323,"open":3146,"high":3048,"low":3055,"close":3201},"2023-09-05",{"symbol":5,"time":3325,"open":2792,"high":2815,"low":3094,"close":3059},"2023-09-01",{"symbol":5,"time":3327,"open":2810,"high":2793,"low":2787,"close":3328},"2023-08-31",22.39,{"symbol":5,"time":3330,"open":2824,"high":2834,"low":2799,"close":3331},"2023-08-30",22.57,{"symbol":5,"time":3333,"open":2850,"high":3334,"low":3335,"close":2813},"2023-08-29",22.74,22.19,{"symbol":5,"time":3337,"open":3338,"high":2787,"low":3066,"close":2843},"2023-08-28",22.08,{"symbol":5,"time":3340,"open":3341,"high":3118,"low":3111,"close":2843},"2023-08-25",22.11,{"symbol":5,"time":3343,"open":3067,"high":2837,"low":2868,"close":3341},"2023-08-24",{"symbol":5,"time":3345,"open":3070,"high":2787,"low":3080,"close":2794},"2023-08-23",{"symbol":5,"time":3347,"open":3301,"high":3348,"low":2879,"close":3349},"2023-08-22",21.49,21.46,{"symbol":5,"time":3351,"open":3352,"high":3155,"low":3310,"close":3166},"2023-08-21",21.31,{"symbol":5,"time":3354,"open":2929,"high":2932,"low":3016,"close":3172},"2023-08-18",{"symbol":5,"time":3356,"open":3045,"high":2930,"low":2954,"close":2878},"2023-08-17",{"symbol":5,"time":3358,"open":2897,"high":2929,"low":2893,"close":2891},"2023-08-16",{"symbol":5,"time":3360,"open":2945,"high":2931,"low":3361,"close":3011},"2023-08-15",20.52,{"symbol":5,"time":3363,"open":2998,"high":2988,"low":3361,"close":2896},"2023-08-14",[3365,3371,3376,3381,3386,3391,3396,3401,3406,3411,3416,3421,3426,3431,3436,3441,3446,3451,3456,3461,3466,3471,3476,3481,3486,3491,3496,3501,3505,3510,3514,3519,3524,3528,3532,3537,3542,3547,3552,3557,3562,3567,3572,3577,3582,3587,3591,3596,3601,3605,3610,3615,3619,3624,3629,3634,3639,3644,3649,3654,3658,3663,3668,3673,3677,3681,3686,3691,3695,3700,3705,3710,3715,3720,3725,3730,3735,3740,3745,3750,3755,3759,3764,3769,3774,3779,3784,3789,3794,3799,3804,3809,3814,3819,3824,3829,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3884,3889,3894,3899,3904,3909,3914,3919,3924,3929,3934,3939,3944,3949,3954,3959,3964,3969,3974,3978,3983,3988,3993,3998,4003,4008,4013,4017,4022,4026,4031,4036,4041,4046,4051,4056,4060,4063,4068,4073,4077,4081,4084,4088,4092,4097,4100,4105,4110,4115,4120,4124,4129,4134,4138,4142,4146,4151,4156,4161,4165,4170,4174,4179,4184,4189,4194,4199,4203,4208,4213,4218,4223,4228,4233,4238,4243,4247,4251,4256,4259,4264,4269,4274,4279,4283,4285,4289,4294,4299,4303,4308,4312,4317,4322,4327,4330,4335,4340,4345,4350,4353,4358,4363,4368,4372,4377,4381,4386,4390,4395,4400,4405,4410,4415,4420,4425,4429,4433,4437,4442,4447,4452,4457,4462,4467,4472,4477,4482,4486,4491,4496,4501,4506,4510,4514,4519,4524,4529,4534,4539,4544,4549,4554,4559,4564,4569,4574,4579,4584,4589,4594,4599,4604,4609,4613,4618,4623,4628,4633,4637,4641],{"symbol":3366,"time":18,"open":3367,"high":3368,"low":3369,"close":3370},"SPY",774.71,774.87,771.29,772.49,{"symbol":3366,"time":24,"open":3372,"high":3373,"low":3374,"close":3375},774.53,774.61,769.2,770.56,{"symbol":3366,"time":30,"open":3377,"high":3378,"low":3379,"close":3380},772.6,775.05,771.62,773.03,{"symbol":3366,"time":36,"open":3382,"high":3383,"low":3384,"close":3385},771.02,773.92,769.61,773.26,{"symbol":3366,"time":42,"open":3387,"high":3388,"low":3389,"close":3390},770.21,771.82,767.46,768.56,{"symbol":3366,"time":48,"open":3392,"high":3393,"low":3394,"close":3395},775.85,776.85,769.51,769.79,{"symbol":3366,"time":54,"open":3397,"high":3398,"low":3399,"close":3400},760.63,773.41,760.52,771.33,{"symbol":3366,"time":60,"open":3402,"high":3403,"low":3404,"close":3405},749.44,758.58,748.8,757.67,{"symbol":3366,"time":66,"open":3407,"high":3408,"low":3409,"close":3410},744.68,748.9,737.68,747.03,{"symbol":3366,"time":72,"open":3412,"high":3413,"low":3414,"close":3415},736.05,742.45,734.59,741.69,{"symbol":3366,"time":78,"open":3417,"high":3418,"low":3419,"close":3420},739.97,742.68,729.1,729.46,{"symbol":3366,"time":84,"open":3422,"high":3423,"low":3424,"close":3425},739.19,742.79,735.98,740.86,{"symbol":3366,"time":90,"open":3427,"high":3428,"low":3429,"close":3430},744.91,745.53,735.87,739.09,{"symbol":3366,"time":96,"open":3432,"high":3433,"low":3434,"close":3435},738.51,743.72,737.29,738.93,{"symbol":3366,"time":101,"open":3437,"high":3438,"low":3439,"close":3440},739.37,742.56,735.21,738.18,{"symbol":3366,"time":105,"open":3442,"high":3443,"low":3444,"close":3445},746.62,750.02,746.37,747.41,{"symbol":3366,"time":110,"open":3447,"high":3448,"low":3449,"close":3450},746.29,749.04,744.18,748.28,{"symbol":3366,"time":116,"open":3452,"high":3453,"low":3454,"close":3455},747.06,748.73,741.51,742.09,{"symbol":3366,"time":121,"open":3457,"high":3458,"low":3459,"close":3460},742.08,747.29,740.8,743.29,{"symbol":3366,"time":127,"open":3462,"high":3463,"low":3464,"close":3465},752.76,754.57,747.88,750.72,{"symbol":3366,"time":133,"open":3467,"high":3468,"low":3469,"close":3470},754.24,755.58,750.2,754.81,{"symbol":3366,"time":137,"open":3472,"high":3473,"low":3474,"close":3475},750.91,753.34,748.66,751.83,{"symbol":3366,"time":142,"open":3477,"high":3478,"low":3479,"close":3480},752.47,753.91,748,749.17,{"symbol":3366,"time":148,"open":3482,"high":3483,"low":3484,"close":3485},752.05,755.42,748.1,754.95,{"symbol":3366,"time":154,"open":3487,"high":3488,"low":3489,"close":3490},747.35,751.97,745.59,751.71,{"symbol":3366,"time":160,"open":3492,"high":3493,"low":3494,"close":3495},743.16,746.15,739.51,745.4,{"symbol":3366,"time":165,"open":3497,"high":3498,"low":3499,"close":3500},750.22,750.96,745.21,747.71,{"symbol":3366,"time":171,"open":3502,"high":3503,"low":3445,"close":3504},748.74,752.41,751.28,{"symbol":3366,"time":177,"open":3506,"high":3507,"low":3508,"close":3509},747.4,751.31,740.03,744.78,{"symbol":3366,"time":183,"open":3511,"high":3402,"low":3512,"close":3513},745,742.38,745.76,{"symbol":3366,"time":186,"open":3515,"high":3516,"low":3517,"close":3518},741.29,748.02,740.89,746.77,{"symbol":3366,"time":191,"open":3520,"high":3521,"low":3522,"close":3523},736.53,741.56,732.09,741,{"symbol":3366,"time":196,"open":3525,"high":3520,"low":3526,"close":3527},728.95,716.58,728.99,{"symbol":3366,"time":201,"open":3529,"high":3437,"low":3530,"close":3531},738.91,729.6,734.3,{"symbol":3366,"time":205,"open":3533,"high":3534,"low":3535,"close":3536},735.17,739.95,730.84,733.24,{"symbol":3366,"time":210,"open":3538,"high":3539,"low":3540,"close":3541},733.81,739.63,732.3,733.58,{"symbol":3366,"time":216,"open":3543,"high":3544,"low":3545,"close":3546},747.7,750.18,743.13,744.39,{"symbol":3366,"time":222,"open":3548,"high":3549,"low":3550,"close":3551},747.76,748.23,743.86,746.74,{"symbol":3366,"time":228,"open":3553,"high":3554,"low":3555,"close":3556},751.29,752.15,739.22,740.96,{"symbol":3366,"time":234,"open":3558,"high":3559,"low":3560,"close":3561},754.55,755.44,749.88,750.33,{"symbol":3366,"time":240,"open":3563,"high":3564,"low":3565,"close":3566},751.85,756.68,751.76,754.83,{"symbol":3366,"time":246,"open":3568,"high":3569,"low":3570,"close":3571},740.71,744.44,735.03,741.75,{"symbol":3366,"time":252,"open":3573,"high":3574,"low":3575,"close":3576},728.76,740,724.41,737.76,{"symbol":3366,"time":258,"open":3578,"high":3579,"low":3580,"close":3581},733.39,738.38,725.33,725.43,{"symbol":3366,"time":264,"open":3583,"high":3584,"low":3585,"close":3586},743.63,746.9,722.59,737.05,{"symbol":3366,"time":270,"open":3588,"high":3589,"low":3590,"close":3555},743.36,745.34,738.19,{"symbol":3366,"time":276,"open":3592,"high":3593,"low":3594,"close":3595},752.31,752.82,735.53,737.55,{"symbol":3366,"time":282,"open":3597,"high":3598,"low":3599,"close":3600},752.1,758.31,751.47,757.09,{"symbol":3366,"time":288,"open":3602,"high":3603,"low":3604,"close":3467},758.15,758.8,753.57,{"symbol":3366,"time":294,"open":3606,"high":3607,"low":3608,"close":3609},757.03,760.4,756.75,759.57,{"symbol":3366,"time":300,"open":3611,"high":3612,"low":3613,"close":3614},755.36,760.28,754.69,758.54,{"symbol":3366,"time":306,"open":3616,"high":3617,"low":3613,"close":3618},755.9,758.08,756.48,{"symbol":3366,"time":312,"open":3620,"high":3621,"low":3622,"close":3623},750.25,755.15,749.23,754.6,{"symbol":3366,"time":318,"open":3625,"high":3626,"low":3627,"close":3628},750.88,751.38,748.22,750.46,{"symbol":3366,"time":322,"open":3630,"high":3631,"low":3632,"close":3633},750.01,752.13,748.37,750.59,{"symbol":3366,"time":328,"open":3635,"high":3636,"low":3637,"close":3638},746.24,748.94,744.48,745.64,{"symbol":3366,"time":333,"open":3640,"high":3641,"low":3642,"close":3643},738.64,744.87,737.03,742.72,{"symbol":3366,"time":339,"open":3645,"high":3646,"low":3647,"close":3648},735.71,741.87,733.89,741.25,{"symbol":3366,"time":345,"open":3650,"high":3651,"low":3652,"close":3653},734.78,737.65,731.53,733.73,{"symbol":3366,"time":350,"open":3655,"high":3656,"low":3578,"close":3657},739.83,741.42,738.65,{"symbol":3366,"time":356,"open":3659,"high":3660,"low":3661,"close":3662},741.79,743.46,737.96,739.17,{"symbol":3366,"time":362,"open":3664,"high":3665,"low":3666,"close":3667},743.65,749.53,743.56,748.17,{"symbol":3366,"time":367,"open":3669,"high":3670,"low":3671,"close":3672},738.47,743.91,735.47,742.31,{"symbol":3366,"time":373,"open":3674,"high":3675,"low":3676,"close":3440},736.89,738.84,731.83,{"symbol":3366,"time":379,"open":3678,"high":3679,"low":3678,"close":3680},736.45,740.79,739.3,{"symbol":3366,"time":384,"open":3682,"high":3683,"low":3684,"close":3685},734.93,738.08,734.57,737.62,{"symbol":3366,"time":390,"open":3687,"high":3688,"low":3689,"close":3690},735.05,736.13,729.75,731.58,{"symbol":3366,"time":396,"open":3692,"high":3414,"low":3693,"close":3694},728.16,727.82,733.83,{"symbol":3366,"time":402,"open":3696,"high":3697,"low":3698,"close":3699},721.77,725.04,721.49,723.77,{"symbol":3366,"time":408,"open":3701,"high":3702,"low":3703,"close":3704},720.07,722.12,714.99,718.01,{"symbol":3366,"time":414,"open":3706,"high":3707,"low":3708,"close":3709},721.25,724.87,720.47,720.65,{"symbol":3366,"time":419,"open":3711,"high":3712,"low":3713,"close":3714},714.63,719.79,710.45,718.66,{"symbol":3366,"time":425,"open":3716,"high":3717,"low":3718,"close":3719},711,712.2,708.37,711.58,{"symbol":3366,"time":431,"open":3721,"high":3722,"low":3723,"close":3724},711.82,712.88,709.25,711.69,{"symbol":3366,"time":436,"open":3726,"high":3727,"low":3728,"close":3729},713.17,715.63,712.3,715.17,{"symbol":3366,"time":440,"open":3731,"high":3732,"low":3733,"close":3734},710.75,714.47,709.01,713.94,{"symbol":3366,"time":445,"open":3736,"high":3737,"low":3738,"close":3739},709.5,712.36,702.28,708.45,{"symbol":3366,"time":451,"open":3741,"high":3742,"low":3743,"close":3744},709.15,711.45,708.22,711.21,{"symbol":3366,"time":456,"open":3746,"high":3747,"low":3748,"close":3749},710.28,711.28,702.64,704.08,{"symbol":3366,"time":462,"open":3751,"high":3752,"low":3753,"close":3754},708.78,709.91,706.14,708.72,{"symbol":3366,"time":468,"open":3753,"high":3756,"low":3757,"close":3758},712.39,705.76,710.14,{"symbol":3366,"time":474,"open":3760,"high":3761,"low":3762,"close":3763},701.06,702.78,698.53,701.66,{"symbol":3366,"time":480,"open":3765,"high":3766,"low":3767,"close":3768},695.26,700.28,694.2,699.94,{"symbol":3366,"time":485,"open":3770,"high":3771,"low":3772,"close":3773},687.69,694.58,687.66,694.46,{"symbol":3366,"time":491,"open":3775,"high":3776,"low":3777,"close":3778},677.41,686.3,676.58,686.1,{"symbol":3366,"time":497,"open":3780,"high":3781,"low":3782,"close":3783},681.32,682.03,678.45,679.46,{"symbol":3366,"time":502,"open":3785,"high":3786,"low":3787,"close":3788},674.84,681.16,673.77,679.91,{"symbol":3366,"time":507,"open":3790,"high":3791,"low":3792,"close":3793},676.39,677.08,671.46,676.01,{"symbol":3366,"time":512,"open":3795,"high":3796,"low":3797,"close":3798},656.65,659.61,651.06,659.22,{"symbol":3366,"time":517,"open":3800,"high":3801,"low":3802,"close":3803},655.86,659.72,655.52,658.93,{"symbol":3366,"time":522,"open":3805,"high":3806,"low":3807,"close":3808},646.42,658.2,645.11,655.83,{"symbol":3366,"time":527,"open":3810,"high":3811,"low":3812,"close":3813},653.9,658.52,653,655.24,{"symbol":3366,"time":533,"open":3815,"high":3816,"low":3817,"close":3818},638.94,651.54,637.98,650.34,{"symbol":3366,"time":538,"open":3820,"high":3821,"low":3822,"close":3823},640.11,640.37,629.28,631.97,{"symbol":3366,"time":544,"open":3825,"high":3826,"low":3827,"close":3828},642.5,642.66,633.11,634.09,{"symbol":3366,"time":550,"open":3830,"high":3831,"low":3832,"close":3833},652.06,654.85,644.82,645.09,{"symbol":3366,"time":556,"open":3835,"high":3836,"low":3837,"close":3838},658.67,660.89,654.24,656.82,{"symbol":3366,"time":562,"open":3840,"high":3841,"low":3842,"close":3843},651.32,657.03,649.88,653.18,{"symbol":3366,"time":568,"open":3845,"high":3846,"low":3847,"close":3848},658.07,662.62,653.94,655.38,{"symbol":3366,"time":574,"open":3850,"high":3851,"low":3852,"close":3853},656.51,656.69,644.72,648.57,{"symbol":3366,"time":579,"open":3855,"high":3856,"low":3857,"close":3858},656.97,662.98,655.17,659.8,{"symbol":3366,"time":585,"open":3860,"high":3861,"low":3862,"close":3863},668.36,669.72,661.19,661.43,{"symbol":3366,"time":590,"open":3865,"high":3866,"low":3867,"close":3868},672.39,674.44,669.7,670.79,{"symbol":3366,"time":596,"open":3870,"high":3871,"low":3872,"close":3873},668.38,672.07,667.12,669.03,{"symbol":3366,"time":602,"open":3875,"high":3876,"low":3877,"close":3878},669.27,672.34,661.36,662.29,{"symbol":3366,"time":607,"open":3880,"high":3881,"low":3882,"close":3883},671.16,671.65,665.87,666.06,{"symbol":3366,"time":613,"open":3885,"high":3886,"low":3887,"close":3888},677.58,680.08,673.34,676.33,{"symbol":3366,"time":619,"open":3890,"high":3891,"low":3892,"close":3893},677.72,683.36,674.76,677.18,{"symbol":3366,"time":625,"open":3895,"high":3896,"low":3897,"close":3898},666.39,679.92,662.39,678.27,{"symbol":3366,"time":631,"open":3900,"high":3901,"low":3902,"close":3903},673.41,676.11,669.76,672.38,{"symbol":3366,"time":637,"open":3905,"high":3906,"low":3907,"close":3908},682.08,685.53,675.61,681.31,{"symbol":3366,"time":642,"open":3910,"high":3911,"low":3912,"close":3913},681.63,687.09,679.62,685.13,{"symbol":3366,"time":648,"open":3915,"high":3916,"low":3917,"close":3918},675.06,682.61,669.66,680.33,{"symbol":3366,"time":653,"open":3920,"high":3921,"low":3922,"close":3923},678.7,688.62,678.02,686.38,{"symbol":3366,"time":659,"open":3925,"high":3926,"low":3927,"close":3928},683.09,686.86,681.64,685.99,{"symbol":3366,"time":665,"open":3930,"high":3931,"low":3932,"close":3933},693.28,693.3,684.35,689.3,{"symbol":3366,"time":671,"open":3935,"high":3936,"low":3937,"close":3938},690.18,693.68,690.1,693.15,{"symbol":3366,"time":677,"open":3940,"high":3941,"low":3942,"close":3943},681.9,688.35,680,687.35,{"symbol":3366,"time":683,"open":3945,"high":3946,"low":3947,"close":3948},687.83,690,680.37,682.39,{"symbol":3366,"time":687,"open":3950,"high":3951,"low":3952,"close":3953},682.32,690.06,681.73,689.43,{"symbol":3366,"time":693,"open":3955,"high":3956,"low":3957,"close":3958},683.84,686.18,681.55,684.48,{"symbol":3366,"time":699,"open":3960,"high":3961,"low":3962,"close":3963},684.02,689.15,682.83,686.29,{"symbol":3366,"time":705,"open":3965,"high":3966,"low":3967,"close":3968},680.14,684.94,675.78,682.85,{"symbol":3366,"time":711,"open":3970,"high":3971,"low":3972,"close":3973},681.69,686.28,677.52,681.75,{"symbol":3366,"time":715,"open":3975,"high":3976,"low":3947,"close":3977},694.24,695.35,681.27,{"symbol":3366,"time":721,"open":3979,"high":3980,"low":3981,"close":3982},696.39,697.14,689.18,691.96,{"symbol":3366,"time":727,"open":3984,"high":3985,"low":3986,"close":3987},694.95,696.54,691.66,692.12,{"symbol":3366,"time":733,"open":3989,"high":3990,"low":3991,"close":3992},689.42,695.87,688.34,693.95,{"symbol":3366,"time":739,"open":3994,"high":3995,"low":3996,"close":3997},681.46,692.31,680.85,690.62,{"symbol":3366,"time":743,"open":3999,"high":4000,"low":4001,"close":4002},680.94,683.69,675.79,677.62,{"symbol":3366,"time":749,"open":4004,"high":4005,"low":4006,"close":4007},690.35,691.45,681.76,686.19,{"symbol":3366,"time":755,"open":4009,"high":4010,"low":4011,"close":4012},696.21,696.96,684.03,689.53,{"symbol":3366,"time":761,"open":4014,"high":4015,"low":3989,"close":4016},689.58,696.93,695.41,{"symbol":3366,"time":767,"open":4018,"high":4019,"low":4020,"close":4021},691.79,694.21,687.12,691.97,{"symbol":3366,"time":773,"open":3979,"high":4023,"low":4024,"close":4025},697.06,684.83,694.04,{"symbol":3366,"time":779,"open":4027,"high":4028,"low":4029,"close":4030},697.05,697.84,693.94,695.42,{"symbol":3366,"time":785,"open":4032,"high":4033,"low":4034,"close":4035},694.18,696.53,693.57,695.49,{"symbol":3366,"time":791,"open":4037,"high":4038,"low":4039,"close":4040},690.49,694.13,689.92,692.73,{"symbol":3366,"time":797,"open":4042,"high":4043,"low":4044,"close":4045},688.15,690.96,687.16,689.23,{"symbol":3366,"time":803,"open":4047,"high":4048,"low":4049,"close":4050},689.85,691.13,686.92,688.98,{"symbol":3366,"time":809,"open":4052,"high":4053,"low":4054,"close":4055},679.65,688.74,678.13,685.4,{"symbol":3366,"time":815,"open":4057,"high":4058,"low":4059,"close":3885},681.49,684.77,676.57,{"symbol":3366,"time":821,"open":4061,"high":4062,"low":3937,"close":3986},693.66,694.25,{"symbol":3366,"time":827,"open":4064,"high":4065,"low":4066,"close":4067},694.57,695.45,691.25,692.24,{"symbol":3366,"time":833,"open":4069,"high":4070,"low":4071,"close":4072},691,691.72,686.04,690.36,{"symbol":3366,"time":838,"open":4035,"high":4074,"low":4075,"close":4076},696.09,691.35,693.77,{"symbol":3366,"time":844,"open":4078,"high":4074,"low":4079,"close":4080},690.68,690.63,695.16,{"symbol":3366,"time":850,"open":4079,"high":4082,"low":3981,"close":4083},695.31,694.07,{"symbol":3366,"time":856,"open":4085,"high":3997,"low":4086,"close":4087},688.82,687.49,689.51,{"symbol":3366,"time":862,"open":4089,"high":4090,"low":4091,"close":4014},692.19,693.96,689.32,{"symbol":3366,"time":867,"open":4093,"high":4094,"low":4095,"close":4096},687.93,692.32,687.78,691.81,{"symbol":3366,"time":872,"open":4098,"high":3953,"low":3923,"close":4099},686.54,687.72,{"symbol":3366,"time":876,"open":4101,"high":4102,"low":4103,"close":4104},685.71,686.87,679.82,683.17,{"symbol":3366,"time":881,"open":4106,"high":4107,"low":4108,"close":4109},687.14,687.36,681.71,681.92,{"symbol":3366,"time":886,"open":4111,"high":4112,"low":4113,"close":4114},687.45,688.56,686.58,687.01,{"symbol":3366,"time":892,"open":4116,"high":4117,"low":4118,"close":4119},687.54,689.2,686.07,687.85,{"symbol":3366,"time":898,"open":4121,"high":3986,"low":4122,"close":4123},690.64,689.27,690.31,{"symbol":3366,"time":904,"open":4125,"high":4126,"low":4127,"close":4128},687.95,690.83,687.8,690.38,{"symbol":3366,"time":909,"open":4130,"high":4131,"low":4132,"close":4133},683.92,688.2,683.87,687.96,{"symbol":3366,"time":913,"open":4135,"high":4136,"low":4137,"close":4024},683.94,685.36,680.59,{"symbol":3366,"time":918,"open":4139,"high":4140,"low":4141,"close":4137},676.59,681.09,676.47,{"symbol":3366,"time":924,"open":4143,"high":4144,"low":4145,"close":4141},677.6,680.74,674.9,{"symbol":3366,"time":930,"open":4147,"high":4148,"low":4149,"close":4150},679.89,680.44,671.2,671.4,{"symbol":3366,"time":936,"open":4152,"high":4153,"low":4154,"close":4155},679.23,681.08,674.98,678.87,{"symbol":3366,"time":942,"open":4157,"high":4158,"low":4159,"close":4160},685.74,685.76,679.25,680.73,{"symbol":3366,"time":948,"open":4162,"high":4163,"low":4164,"close":4006},688.17,688.88,679.17,{"symbol":3366,"time":953,"open":4166,"high":4167,"low":4168,"close":4169},685.14,689.25,682.17,689.17,{"symbol":3366,"time":959,"open":4171,"high":4172,"low":3908,"close":4173},682.56,688.97,687.57,{"symbol":3366,"time":963,"open":4175,"high":4176,"low":4177,"close":4178},683.15,685.39,682.59,683.04,{"symbol":3366,"time":969,"open":4180,"high":4181,"low":4182,"close":4183},686.59,686.64,681.57,683.63,{"symbol":3366,"time":974,"open":4185,"high":4186,"low":4187,"close":4188},685.47,688.39,684.58,685.69,{"symbol":3366,"time":978,"open":4190,"high":4191,"low":4192,"close":4193},685.3,685.37,681.34,684.39,{"symbol":3366,"time":983,"open":4195,"high":4196,"low":4197,"close":4198},680.57,684.91,679.69,683.89,{"symbol":3366,"time":987,"open":4109,"high":4200,"low":4201,"close":4202},683.82,679.33,681.53,{"symbol":3366,"time":990,"open":4204,"high":4205,"low":4206,"close":4207},678.81,682.99,678.74,680.27,{"symbol":3366,"time":994,"open":4209,"high":4210,"low":4211,"close":4212},680.86,683.67,680.5,683.39,{"symbol":3366,"time":999,"open":4214,"high":4215,"low":4216,"close":4217},677.63,681.7,676.72,679.68,{"symbol":3366,"time":1005,"open":4219,"high":4220,"low":4221,"close":4222},668.63,676.21,664.48,675.02,{"symbol":3366,"time":1011,"open":4224,"high":4225,"low":4226,"close":4227},662.69,670.06,661.59,668.73,{"symbol":3366,"time":1017,"open":4229,"high":4230,"low":4231,"close":4232},655.05,664.55,650.85,659.03,{"symbol":3366,"time":1023,"open":4234,"high":4235,"low":4236,"close":4237},672.91,675.56,651.89,652.53,{"symbol":3366,"time":1028,"open":4239,"high":4240,"low":4241,"close":4242},660.78,667.34,658.75,662.63,{"symbol":3366,"time":1034,"open":4244,"high":4245,"low":3800,"close":4246},662.1,665.12,660.08,{"symbol":3366,"time":1040,"open":3867,"high":4248,"low":4249,"close":4250},673.71,662.17,665.67,{"symbol":3366,"time":1045,"open":4252,"high":4253,"low":4254,"close":4255},665.38,675.66,663.27,671.93,{"symbol":3366,"time":1051,"open":4211,"high":4209,"low":4257,"close":4258},670.52,672.04,{"symbol":3366,"time":1057,"open":4260,"high":4261,"low":4262,"close":4263},684.79,684.96,680.95,683.38,{"symbol":3366,"time":1063,"open":4265,"high":4266,"low":4267,"close":4268},679.95,683.57,678.73,683,{"symbol":3366,"time":1068,"open":4270,"high":4271,"low":4272,"close":4273},677.24,682.18,675.03,681.44,{"symbol":3366,"time":1073,"open":4275,"high":4276,"low":4277,"close":4278},667.91,671.08,661.21,670.97,{"symbol":3366,"time":1079,"open":4141,"high":4280,"low":4281,"close":4282},677.38,668.72,670.31,{"symbol":3366,"time":1085,"open":4154,"high":4209,"low":4284,"close":3885},674.17,{"symbol":3366,"time":1091,"open":3901,"high":4286,"low":4287,"close":4288},679.96,674.58,675.24,{"symbol":3366,"time":1097,"open":4290,"high":4291,"low":4292,"close":4293},685.67,685.8,679.94,683.34,{"symbol":3366,"time":1103,"open":4295,"high":4296,"low":4297,"close":4298},685.04,685.08,679.24,682.06,{"symbol":3366,"time":1109,"open":4300,"high":4301,"low":4302,"close":4302},683.9,685.94,679.83,{"symbol":3366,"time":1115,"open":4304,"high":4305,"low":4306,"close":4307},688.72,689.7,682.87,687.39,{"symbol":3366,"time":1121,"open":4309,"high":4310,"low":4024,"close":4311},687.05,688.91,687.06,{"symbol":3366,"time":1127,"open":4313,"high":4314,"low":4315,"close":4316},682.73,685.54,682.12,685.24,{"symbol":3366,"time":1133,"open":4318,"high":4319,"low":4320,"close":4321},676.46,678.47,675.65,677.25,{"symbol":3366,"time":1138,"open":4323,"high":4324,"low":4325,"close":4326},668.12,672.71,667.8,671.76,{"symbol":3366,"time":1144,"open":4328,"high":4328,"low":4329,"close":4325},672,663.3,{"symbol":3366,"time":1150,"open":4331,"high":4332,"low":4333,"close":4334},671.44,672.99,669.98,671.29,{"symbol":3366,"time":1155,"open":4336,"high":4337,"low":4338,"close":4339},667.32,672.21,667.27,671.3,{"symbol":3366,"time":1161,"open":4341,"high":4342,"low":4343,"close":4344},659.5,665.76,658.14,664.39,{"symbol":3366,"time":1167,"open":4346,"high":4347,"low":4348,"close":4349},666.82,668.71,657.11,660.64,{"symbol":3366,"time":1173,"open":4346,"high":4351,"low":3803,"close":4352},670.23,665.17,{"symbol":3366,"time":1178,"open":4354,"high":4355,"low":4356,"close":4357},657.17,665.83,653.17,662.23,{"symbol":3366,"time":1182,"open":4359,"high":4360,"low":4361,"close":4362},660.65,665.13,659.77,663.04,{"symbol":3366,"time":1187,"open":4364,"high":4365,"low":4366,"close":4367},672.13,673.95,652.84,653.02,{"symbol":3366,"time":1193,"open":4369,"high":4370,"low":4371,"close":3880},673.53,673.94,669.21,{"symbol":3366,"time":1199,"open":4373,"high":4374,"low":4375,"close":4376},670.25,673.21,669.42,673.11,{"symbol":3366,"time":1204,"open":4378,"high":4332,"low":4379,"close":4380},672.54,667.67,669.12,{"symbol":3366,"time":1209,"open":4382,"high":4383,"low":4384,"close":4385},671.62,672.51,669.46,671.61,{"symbol":3366,"time":1213,"open":4387,"high":4388,"low":4389,"close":4371},669.99,672.68,668.16,{"symbol":3366,"time":1219,"open":4391,"high":4392,"low":4393,"close":4394},670.45,670.57,666.78,669.22,{"symbol":3366,"time":1225,"open":4396,"high":4397,"low":4398,"close":4399},663.17,669.37,663.06,668.45,{"symbol":3366,"time":1230,"open":4401,"high":4402,"low":4403,"close":4404},662.93,666.65,661.61,666.18,{"symbol":3366,"time":1235,"open":4406,"high":4407,"low":4408,"close":4409},664.36,665.28,661.86,663.68,{"symbol":3366,"time":1240,"open":4411,"high":4412,"low":4413,"close":4414},659.51,662.37,657.88,661.82,{"symbol":3366,"time":1246,"open":4416,"high":4417,"low":4418,"close":4419},657.94,659.41,654.41,658.05,{"symbol":3366,"time":1252,"open":4421,"high":4422,"low":4423,"close":4424},664.51,664.61,659.67,661.1,{"symbol":3366,"time":1258,"open":4426,"high":4240,"low":4427,"close":4428},666.72,661.98,663.21,{"symbol":3366,"time":1264,"open":4430,"high":4431,"low":4249,"close":4432},662.2,667.29,666.84,{"symbol":3366,"time":1270,"open":4434,"high":4230,"low":4435,"close":4436},662.33,660.37,663.7,{"symbol":3366,"time":1276,"open":4438,"high":4439,"low":4440,"close":4441},661.89,664.89,660.27,662.26,{"symbol":3366,"time":1282,"open":4443,"high":4444,"low":4445,"close":4446},660.01,661.72,654.3,659.18,{"symbol":3366,"time":1288,"open":4448,"high":4449,"low":4450,"close":4451},661.47,661.78,659.21,660,{"symbol":3366,"time":1293,"open":4453,"high":4454,"low":4455,"close":4456},659.64,661.04,659.34,660.91,{"symbol":3366,"time":1299,"open":4458,"high":4459,"low":4460,"close":4461},657.6,659.11,656.9,657.41,{"symbol":3366,"time":1304,"open":4463,"high":4464,"low":4465,"close":4466},654.18,658.33,653.59,657.63,{"symbol":3366,"time":1309,"open":4468,"high":4469,"low":4470,"close":4471},653.62,654.55,650.63,652.21,{"symbol":3366,"time":1314,"open":4473,"high":4474,"low":4475,"close":4476},648.97,650.86,647.22,650.33,{"symbol":3366,"time":1320,"open":4478,"high":4479,"low":4480,"close":4481},648.62,649.84,647.23,648.83,{"symbol":3366,"time":1326,"open":4483,"high":4471,"low":4484,"close":4485},651.48,643.33,647.24,{"symbol":3366,"time":1331,"open":4487,"high":4488,"low":4489,"close":4490},644.42,649.15,643.51,649.12,{"symbol":3366,"time":1337,"open":4492,"high":4493,"low":4494,"close":4495},642.67,644.21,640.46,643.74,{"symbol":3366,"time":1341,"open":4497,"high":4498,"low":4499,"close":4500},637.5,640.49,634.92,640.27,{"symbol":3366,"time":1346,"open":4502,"high":4503,"low":4504,"close":4505},647.47,647.84,643.14,645.05,{"symbol":3366,"time":1352,"open":4485,"high":4507,"low":4508,"close":4509},649.48,645.34,648.92,{"symbol":3366,"time":1357,"open":4511,"high":4512,"low":4487,"close":4513},644.57,647.37,646.63,{"symbol":3366,"time":1363,"open":4515,"high":4516,"low":4517,"close":4518},642.2,645.51,641.57,645.16,{"symbol":3366,"time":1369,"open":4520,"high":4521,"low":4522,"close":4523},644.04,645.29,642.35,642.47,{"symbol":3366,"time":1372,"open":4525,"high":4526,"low":4527,"close":4528},637.76,646.5,637.25,645.31,{"symbol":3366,"time":1378,"open":4530,"high":4531,"low":4532,"close":4533},636.28,637.97,633.81,635.55,{"symbol":3366,"time":1383,"open":4535,"high":4536,"low":4537,"close":4538},639.4,639.66,632.95,638.11,{"symbol":3366,"time":1388,"open":4540,"high":4541,"low":4542,"close":4543},643.12,644.11,638.48,639.81,{"symbol":3366,"time":1394,"open":4545,"high":4546,"low":4547,"close":4548},642.86,644,642.18,643.3,{"symbol":3366,"time":1399,"open":4550,"high":4551,"low":4552,"close":4553},645.99,646.09,642.52,643.44,{"symbol":3366,"time":1405,"open":4555,"high":4556,"low":4557,"close":4558},642.79,645.62,642.34,644.95,{"symbol":3366,"time":1410,"open":4560,"high":4561,"low":4562,"close":4563},644.91,646.19,642.68,644.89,{"symbol":3366,"time":1416,"open":4565,"high":4566,"low":4567,"close":4568},638.29,642.85,636.79,642.69,{"symbol":3366,"time":1422,"open":4570,"high":4571,"low":4572,"close":4573},637.46,638.95,634.66,635.92,{"symbol":3366,"time":1425,"open":4575,"high":4576,"low":4577,"close":4578},634.06,637.65,633.74,637.18,{"symbol":3366,"time":1430,"open":4580,"high":4581,"low":4582,"close":4583},636.24,636.98,629.11,632.25,{"symbol":3366,"time":1433,"open":4585,"high":4586,"low":4587,"close":4588},629.05,633.44,628.13,632.78,{"symbol":3366,"time":1437,"open":4590,"high":4591,"low":4592,"close":4593},631.79,632.61,627.04,627.97,{"symbol":3366,"time":1441,"open":4595,"high":4596,"low":4597,"close":4598},625.67,631.22,625.58,631.17,{"symbol":3366,"time":1446,"open":4600,"high":4601,"low":4602,"close":4603},626.3,626.34,619.29,621.72,{"symbol":3366,"time":1452,"open":4605,"high":4606,"low":4607,"close":4608},639.46,639.85,630.77,632.08,{"symbol":3366,"time":1458,"open":4573,"high":4610,"low":4611,"close":4612},637.68,631.54,634.46,{"symbol":3366,"time":1464,"open":4614,"high":4615,"low":4616,"close":4617},638.35,638.67,634.34,635.26,{"symbol":3366,"time":1467,"open":4619,"high":4620,"low":4621,"close":4622},637.48,638.04,635.54,636.94,{"symbol":3366,"time":1469,"open":4624,"high":4625,"low":4626,"close":4627},635.09,637.58,634.84,637.1,{"symbol":3366,"time":1473,"open":4629,"high":4630,"low":4631,"close":4632},634.6,636.15,633.99,634.42,{"symbol":3366,"time":1479,"open":4634,"high":4635,"low":4636,"close":4635},631.55,634.21,629.73,{"symbol":3366,"time":1484,"open":4638,"high":4636,"low":4639,"close":4640},629.1,626.19,628.86,{"symbol":3366,"time":1488,"open":4642,"high":4611,"low":4643,"close":4642},628.77,628.34,[4645,4650,4654,4657,4660,4662,4665,4668,4670,4672,4674,4676,4677,4679,4681,4683,4685,4687,4689,4691,4693,4695,4697,4699,4701,4703,4705,4707,4708,4710,4712,4714,4716,4717,4719,4721,4723,4725,4727,4729,4731,4733,4735,4737,4739,4741,4743],{"time":42,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4648,"datetime":4649},"False","BEARISH","RSI","2026-08-06 00:00:00",{"time":48,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4652,"datetime":4653},"BULLISH","BollingerBands","2026-08-05 00:00:00",{"time":54,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4655,"datetime":4656},"CCI","2026-08-04 00:00:00",{"time":171,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4658,"datetime":4659},"MACD","2026-07-06 00:00:00",{"time":205,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4652,"datetime":4661},"2026-06-24 00:00:00",{"time":258,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4663,"datetime":4664},"ADX","2026-06-10 00:00:00",{"time":264,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4666,"datetime":4667},"MA","2026-06-09 00:00:00",{"time":276,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4655,"datetime":4669},"2026-06-05 00:00:00",{"time":282,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4648,"datetime":4671},"2026-06-04 00:00:00",{"time":345,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4658,"datetime":4673},"2026-05-19 00:00:00",{"time":379,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4652,"datetime":4675},"2026-05-11 00:00:00",{"time":379,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4666,"datetime":4675},{"time":390,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4655,"datetime":4678},"2026-05-07 00:00:00",{"time":396,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4658,"datetime":4680},"2026-05-06 00:00:00",{"time":425,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4655,"datetime":4682},"2026-04-29 00:00:00",{"time":431,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4658,"datetime":4684},"2026-04-28 00:00:00",{"time":456,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4648,"datetime":4686},"2026-04-21 00:00:00",{"time":485,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4655,"datetime":4688},"2026-04-14 00:00:00",{"time":502,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4663,"datetime":4690},"2026-04-09 00:00:00",{"time":527,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4658,"datetime":4692},"2026-04-01 00:00:00",{"time":562,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4663,"datetime":4694},"2026-03-24 00:00:00",{"time":579,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4652,"datetime":4696},"2026-03-19 00:00:00",{"time":585,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4655,"datetime":4698},"2026-03-18 00:00:00",{"time":607,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4658,"datetime":4700},"2026-03-12 00:00:00",{"time":619,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4658,"datetime":4702},"2026-03-10 00:00:00",{"time":637,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4658,"datetime":4704},"2026-03-05 00:00:00",{"time":659,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4666,"datetime":4706},"2026-02-27 00:00:00",{"time":659,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4655,"datetime":4706},{"time":677,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4658,"datetime":4709},"2026-02-24 00:00:00",{"time":687,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4648,"datetime":4711},"2026-02-20 00:00:00",{"time":727,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4663,"datetime":4713},"2026-02-10 00:00:00",{"time":743,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4663,"datetime":4715},"2026-02-05 00:00:00",{"time":743,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4655,"datetime":4715},{"time":767,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4658,"datetime":4718},"2026-01-30 00:00:00",{"time":983,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4648,"datetime":4720},"2025-12-03 00:00:00",{"time":999,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4658,"datetime":4722},"2025-11-26 00:00:00",{"time":1017,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4658,"datetime":4724},"2025-11-21 00:00:00",{"time":1057,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4655,"datetime":4726},"2025-11-12 00:00:00",{"time":1063,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4658,"datetime":4728},"2025-11-11 00:00:00",{"time":1068,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4663,"datetime":4730},"2025-11-10 00:00:00",{"time":1079,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4648,"datetime":4732},"2025-11-06 00:00:00",{"time":1127,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4655,"datetime":4734},"2025-10-27 00:00:00",{"time":1150,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4658,"datetime":4736},"2025-10-21 00:00:00",{"time":1161,"symbol":5,"current_signal":4646,"signal_change":15,"signal_type":4647,"trading_system":4663,"datetime":4738},"2025-10-17 00:00:00",{"time":1320,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4663,"datetime":4740},"2025-09-08 00:00:00",{"time":1372,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4655,"datetime":4742},"2025-08-22 00:00:00",{"time":1372,"symbol":5,"current_signal":15,"signal_change":15,"signal_type":4651,"trading_system":4658,"datetime":4742},[],[4746],{"symbol":5,"accessionnumber":4747,"filingdate":538,"sec_url":4748,"tags":4749,"headline":4754,"summary":4755,"sector":4756,"industry":4757,"date_processed":4758,"impact_score":4759,"exhibits":4760,"isLocked":4761},"0001437749-26-010478","https://www.sec.gov/Archives/edgar/data/1330568/000143774926010478/0001437749-26-010478-index.htm",{"events":4750},[4751,4752,4753],"New CEO Appointed","CEO Resignation","Board Member Appointed","New CEO Appointed to iShares Silver Trust Sponsor","On March 27, 2026, Jay Jacobs was appointed as the new President and Chief Executive Officer of iShares Delaware Trust Sponsor LLC, the sponsor of iShares Silver Trust. This follows the resignation of Shannon Ghia, who stepped down as Director and CEO on the same date. Mr. Jacobs, a Managing Director at BlackRock, brings extensive experience in equity ETFs and will lead the overall product strategy and client engagement for the Trust.","Crypto Assets","Commodity Contracts Brokers & Dealers","2026-03-31 10:13:41","HIGH",[],false,null,1786582647500]