[{"data":1,"prerenderedAt":5687},["ShallowReactive",2],{"company-overview-SPOT":3},{"company_profile":4,"ohlc":23,"spy":4310,"trading_signals":5548,"company_actions":5684,"filings_8k":5685,"report_history":5686,"insider_summary":5686,"filings_summary":5686,"financials_summary":5686,"institutional_summary":5686},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":19,"record_date":21,"is_active":22},"SPOT","Spotify Technology S.A.","NYSE","XNYS","Communication Services","Internet Content & Information",7691,"https://open.spotify.com","Spotify Technology S.A. operates as a digital music service, offering audio streaming platforms that grant users access to a vast library of songs, podcasts, and other audio content. Founded in 2006 and headquartered in Luxembourg, Spotify has revolutionized how music is consumed by introducing a freemium model that supports both ad-supported free access and premium subscription tiers. This approach caters to a broad audience, ensuring a wide reach across various demographics. Spotify plays a pivotal role in the media and entertainment sector, impacting how artists monetize their work and how users discover new music. In addition to music streaming, Spotify is expanding its influence in the podcasting space, acquiring content and creating original productions. The platform's algorithms and personalized playlists empower users to discover tailored content, which enhances user experience and engagement. With its robust and continuously growing user base, Spotify Technology S.A. remains a significant player in the digital content distribution market, shaping trends in media consumption and setting standards for competitors in the industry.","Common Stock","Mr. Daniel G. Ek","33 Boulevard Prince Henri","Luxembourg City",1724,"","Luxembourg","2025-03-08 00:00:00","True",[24,30,36,42,48,54,59,65,71,77,83,89,95,101,107,113,119,125,131,137,143,149,155,161,167,172,177,183,189,195,201,207,213,219,225,231,236,241,247,253,259,265,271,277,283,289,295,301,307,313,318,324,328,334,340,346,352,358,364,369,375,381,386,392,398,401,407,413,419,425,431,437,443,449,455,461,467,473,478,484,490,496,502,508,514,518,523,528,534,540,546,552,558,564,570,576,582,588,594,600,606,612,618,623,628,634,640,646,651,657,663,669,675,681,687,691,697,701,707,713,719,725,731,737,742,748,754,758,764,770,775,781,787,792,797,803,807,812,817,823,829,835,841,847,853,859,865,869,875,881,885,891,896,902,906,911,917,923,928,934,940,946,951,957,963,969,975,981,987,992,998,1004,1009,1014,1020,1026,1032,1038,1044,1049,1055,1061,1066,1071,1077,1082,1087,1093,1098,1103,1109,1115,1121,1127,1133,1139,1145,1151,1157,1163,1168,1173,1179,1185,1191,1197,1203,1209,1215,1221,1227,1232,1238,1244,1250,1256,1261,1267,1273,1279,1285,1291,1297,1303,1309,1315,1321,1327,1333,1338,1343,1349,1354,1360,1366,1372,1378,1382,1388,1393,1399,1404,1410,1416,1420,1426,1432,1438,1442,1448,1454,1460,1465,1470,1476,1481,1485,1491,1496,1502,1508,1513,1518,1524,1529,1535,1541,1546,1552,1558,1564,1570,1576,1582,1586,1590,1596,1602,1608,1614,1620,1626,1631,1637,1643,1649,1655,1660,1666,1670,1676,1682,1688,1694,1700,1706,1712,1718,1724,1730,1733,1739,1744,1749,1755,1760,1766,1772,1777,1783,1788,1794,1800,1806,1812,1818,1823,1829,1835,1841,1846,1851,1856,1861,1867,1873,1878,1882,1888,1893,1899,1905,1911,1917,1922,1928,1933,1939,1944,1950,1956,1962,1968,1974,1979,1983,1988,1992,1998,2004,2010,2016,2021,2026,2031,2037,2043,2049,2054,2060,2064,2070,2076,2081,2087,2093,2099,2105,2111,2117,2122,2128,2134,2140,2145,2151,2157,2163,2169,2175,2181,2185,2191,2197,2203,2208,2213,2219,2225,2230,2235,2241,2247,2252,2258,2264,2268,2273,2279,2283,2288,2294,2299,2305,2311,2317,2323,2328,2334,2339,2345,2351,2356,2362,2368,2374,2380,2386,2389,2395,2401,2407,2413,2419,2424,2429,2435,2441,2445,2451,2457,2462,2466,2472,2478,2484,2490,2496,2502,2508,2513,2518,2523,2528,2534,2538,2544,2550,2556,2562,2568,2574,2580,2586,2592,2598,2604,2610,2616,2622,2628,2633,2639,2645,2651,2657,2663,2668,2674,2678,2683,2689,2695,2701,2706,2712,2718,2724,2730,2735,2741,2746,2752,2758,2764,2770,2776,2782,2788,2794,2800,2806,2812,2818,2824,2830,2836,2842,2847,2853,2859,2865,2871,2877,2883,2889,2895,2901,2907,2913,2919,2925,2931,2937,2943,2949,2955,2961,2967,2973,2979,2984,2990,2996,3002,3008,3014,3020,3026,3032,3038,3044,3049,3055,3061,3067,3073,3079,3085,3090,3096,3102,3108,3113,3119,3125,3130,3136,3141,3147,3153,3159,3165,3170,3176,3182,3187,3193,3199,3205,3211,3216,3222,3228,3232,3238,3243,3248,3252,3258,3263,3269,3275,3281,3287,3293,3299,3305,3310,3316,3322,3327,3333,3339,3345,3351,3357,3362,3367,3373,3379,3384,3389,3395,3401,3406,3412,3418,3424,3429,3435,3440,3446,3452,3458,3464,3470,3476,3481,3487,3493,3499,3505,3510,3516,3522,3528,3533,3538,3544,3550,3555,3560,3566,3572,3578,3584,3590,3596,3602,3608,3614,3620,3626,3631,3637,3643,3649,3654,3660,3666,3672,3678,3684,3690,3696,3702,3708,3714,3720,3726,3732,3738,3743,3749,3755,3761,3767,3772,3778,3784,3790,3796,3802,3808,3814,3820,3826,3832,3838,3844,3850,3855,3861,3866,3870,3876,3882,3887,3893,3897,3902,3908,3914,3920,3926,3932,3937,3943,3949,3955,3961,3967,3973,3979,3985,3990,3996,4002,4008,4014,4020,4026,4032,4037,4043,4049,4055,4061,4067,4072,4078,4084,4090,4096,4102,4108,4114,4120,4125,4130,4136,4142,4148,4154,4160,4166,4172,4178,4184,4190,4196,4202,4207,4213,4218,4224,4230,4236,4241,4247,4251,4257,4263,4269,4274,4280,4286,4292,4298,4304],{"symbol":5,"time":25,"open":26,"high":27,"low":28,"close":29},"2026-08-25",532.62,554.21,532.49,552.57,{"symbol":5,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-08-24",528.84,539.94,527.58,537.84,{"symbol":5,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-08-21",533.22,540.22,524.08,533.72,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-08-20",537,544.89,530.1,533.13,{"symbol":5,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-08-19",522,541.87,520.9,533.37,{"symbol":5,"time":55,"open":56,"high":57,"low":56,"close":58},"2026-08-18",499.31,526.39,516.28,{"symbol":5,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-08-17",511.92,515.74,490.53,492.47,{"symbol":5,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-08-14",506.2,521.78,503.5,512.82,{"symbol":5,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-08-13",485.92,499.52,483.46,498.24,{"symbol":5,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-08-12",495.59,501.86,483.28,489.6,{"symbol":5,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-08-11",510.34,515.7,497,501,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-08-10",487.62,516.94,486.05,511.82,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-08-07",476.94,494.26,475.52,488.14,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-08-06",481.25,494.56,471.28,475.07,{"symbol":5,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-08-05",488.57,508,482.17,482.23,{"symbol":5,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-08-04",466.95,505.32,462,478.17,{"symbol":5,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-08-03",507.44,512.31,483.49,486.33,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-07-31",507.91,520,499.24,499.94,{"symbol":5,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-07-30",509.07,522.91,505.76,522.61,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-07-29",510,528.09,507.77,524.01,{"symbol":5,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-07-28",495.69,513.98,494.55,511.56,{"symbol":5,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-07-27",485.45,498.82,480.69,494.72,{"symbol":5,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-07-24",475,487.56,471.49,482.66,{"symbol":5,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-07-23",472.13,475.5,461.52,468.99,{"symbol":5,"time":168,"open":169,"high":170,"low":171,"close":171},"2026-07-22",490,493.21,474.16,{"symbol":5,"time":173,"open":169,"high":174,"low":175,"close":176},"2026-07-21",495.96,486.01,493.23,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-07-20",484.65,496.19,480.47,492.32,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-07-17",461.16,479.43,456,478.14,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-07-16",490.23,490.99,472.41,476.08,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-07-15",485.73,492.33,480.97,485.38,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-07-14",474.75,486.63,472.54,481.06,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-07-13",486.97,491.99,476.74,479.84,{"symbol":5,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-07-10",486,493.39,476.71,479.77,{"symbol":5,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-07-09",470,486.28,462.03,485.88,{"symbol":5,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-07-08",487.41,491.02,482.15,485.22,{"symbol":5,"time":232,"open":233,"high":234,"low":93,"close":235},"2026-07-07",495,495.76,493.95,{"symbol":5,"time":237,"open":238,"high":215,"low":239,"close":240},"2026-07-06",480.06,474.48,483.01,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-07-02",472,489.94,467.54,485.97,{"symbol":5,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-07-01",468.34,480.92,462.99,472.48,{"symbol":5,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-06-30",455,466.5,452.21,459.13,{"symbol":5,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-06-29",465.79,475.64,460.54,462.29,{"symbol":5,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-06-26",441.41,467.08,438.7,460.02,{"symbol":5,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-06-25",451.77,454,440.41,441.21,{"symbol":5,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-06-24",452.7,463.57,449.04,455.01,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-06-23",462.52,469.65,454.58,455.5,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-06-22",462.5,467.74,447.11,459.34,{"symbol":5,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-06-18",451.66,472.72,450.58,468.08,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-06-17",466.9,467.5,452.64,455.6,{"symbol":5,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-06-16",477.7,481.02,462.19,469.81,{"symbol":5,"time":314,"open":315,"high":316,"low":157,"close":317},"2026-06-15",479.62,490.27,479.85,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-06-12",484.08,489.1,470.92,482,{"symbol":5,"time":325,"open":326,"high":326,"low":327,"close":215},"2026-06-11",500.45,483.5,{"symbol":5,"time":329,"open":330,"high":331,"low":332,"close":333},"2026-06-10",490.86,513,487.2,503.1,{"symbol":5,"time":335,"open":336,"high":337,"low":338,"close":339},"2026-06-09",495.86,506.55,488.55,496.22,{"symbol":5,"time":341,"open":342,"high":343,"low":344,"close":345},"2026-06-08",496.46,515.2,493.75,503.13,{"symbol":5,"time":347,"open":348,"high":349,"low":350,"close":351},"2026-06-05",500.97,501.15,485.01,496.95,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-06-04",494.49,507.26,489.41,493.58,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-06-03",501.5,503.44,481.09,487.54,{"symbol":5,"time":365,"open":366,"high":367,"low":368,"close":360},"2026-06-02",502.28,506.71,491,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":374},"2026-06-01",509.06,513.4,494.8,507.76,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-05-29",515,519.67,495.4,497.68,{"symbol":5,"time":382,"open":383,"high":384,"low":383,"close":385},"2026-05-28",512,527.74,516.71,{"symbol":5,"time":387,"open":388,"high":389,"low":390,"close":391},"2026-05-27",528.32,530.13,512.17,512.83,{"symbol":5,"time":393,"open":394,"high":395,"low":396,"close":397},"2026-05-26",519.86,534,519.58,529.71,{"symbol":5,"time":399,"open":400,"high":395,"low":400,"close":394},"2026-05-22",505.3,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-05-21",430.99,510.66,422.61,489.93,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-05-20",438.48,439.77,430.48,433.32,{"symbol":5,"time":414,"open":415,"high":416,"low":417,"close":418},"2026-05-19",443.01,449.64,435.04,441.59,{"symbol":5,"time":420,"open":421,"high":422,"low":423,"close":424},"2026-05-18",434,454.28,431.99,445.01,{"symbol":5,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-05-15",439.03,446.71,432.32,436.94,{"symbol":5,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-05-14",433.12,440.87,425.02,432.54,{"symbol":5,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-05-13",432.89,437.64,423.68,430.9,{"symbol":5,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-05-12",422.55,441,420.65,432.75,{"symbol":5,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-05-11",415.01,428,412.99,419.5,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-05-08",426.16,427.48,416.26,417.83,{"symbol":5,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-05-07",427.82,437.62,426.32,427.43,{"symbol":5,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-05-06",418.54,426.71,411.24,425.25,{"symbol":5,"time":474,"open":475,"high":409,"low":476,"close":477},"2026-05-05",438,413.89,419.53,{"symbol":5,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-05-04",437.75,444.18,433.58,438.26,{"symbol":5,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-05-01",450.79,453.48,436.58,441.51,{"symbol":5,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-04-30",436.69,448.59,433,446.55,{"symbol":5,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-04-29",434.15,451,430.84,443.57,{"symbol":5,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-04-28",445,448.8,420.53,434.2,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-04-27",508.84,518.05,488.81,495.82,{"symbol":5,"time":515,"open":331,"high":516,"low":337,"close":517},"2026-04-24",521,518,{"symbol":5,"time":519,"open":520,"high":520,"low":521,"close":522},"2026-04-23",523,502.77,515.94,{"symbol":5,"time":524,"open":525,"high":526,"low":110,"close":527},"2026-04-22",523.25,527,522.88,{"symbol":5,"time":529,"open":530,"high":531,"low":532,"close":533},"2026-04-21",540,541.99,521.91,522.44,{"symbol":5,"time":535,"open":536,"high":537,"low":538,"close":539},"2026-04-20",535.1,539.95,528.66,536.76,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-04-17",532.13,539.41,522.57,536.61,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-04-16",537.79,543.69,529.15,531.45,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-04-15",516.9,537.8,514,531.17,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-04-14",508.63,517.77,505.56,511.36,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-04-13",478.36,504.45,476.02,504.1,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-04-10",490.22,497.9,468.4,475.99,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-04-09",489.57,491.94,477.33,486.62,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-04-08",494,497.88,480.01,483.17,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-04-07",482.79,488.87,476.23,483.18,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-04-06",483.68,488.95,478,484.48,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-04-02",462.33,491.17,462.22,488.97,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-04-01",484.11,485.15,464.54,470.01,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-03-31",476.07,489,475.25,484.91,{"symbol":5,"time":619,"open":620,"high":621,"low":622,"close":157},"2026-03-30",472.02,480.65,466.27,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":252},"2026-03-27",468,478.51,464.39,{"symbol":5,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-03-26",468.39,485.5,466.1,478.18,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-03-25",488.08,492.8,468.07,473.21,{"symbol":5,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-03-24",487.04,497.13,472.71,484.85,{"symbol":5,"time":647,"open":648,"high":649,"low":648,"close":650},"2026-03-23",480.5,494.78,492.39,{"symbol":5,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-03-20",479.38,485.79,468.79,474.54,{"symbol":5,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-03-19",510.52,513.09,481.32,482.52,{"symbol":5,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-03-18",522.23,527.42,513.63,516.72,{"symbol":5,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-03-17",527.3,542,521.5,525.23,{"symbol":5,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-03-16",512.93,527.66,512.37,524,{"symbol":5,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-03-13",511.68,519.54,506.35,516.06,{"symbol":5,"time":688,"open":516,"high":689,"low":110,"close":690},"2026-03-12",528,509.59,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-03-11",532.81,536.99,513.82,514.37,{"symbol":5,"time":698,"open":699,"high":699,"low":538,"close":700},"2026-03-10",547.07,530.26,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-03-09",552.87,570.64,544.3,544.88,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-03-06",552,568.4,545,565.19,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-05",537.5,554.44,533.11,552.12,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-04",522.98,543.41,521.09,534.09,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-03",495.75,529.42,492,519.96,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-02",505.35,517.09,498.9,507.28,{"symbol":5,"time":738,"open":739,"high":740,"low":739,"close":741},"2026-02-27",490.89,515.98,514.94,{"symbol":5,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-02-26",469,498.99,464.05,495.65,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-02-25",460.32,470.05,453.68,463.28,{"symbol":5,"time":755,"open":291,"high":756,"low":274,"close":757},"2026-02-24",481.83,465.66,{"symbol":5,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-02-23",483.78,487.32,466.2,467.83,{"symbol":5,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-02-20",485.33,497.52,481.67,490.6,{"symbol":5,"time":771,"open":772,"high":773,"low":362,"close":774},"2026-02-19",481.21,492.65,485.29,{"symbol":5,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-02-18",469.33,487.23,460,477.58,{"symbol":5,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-02-17",461.95,472.9,455.34,462.82,{"symbol":5,"time":788,"open":789,"high":117,"low":790,"close":791},"2026-02-13",448.51,443.29,458.34,{"symbol":5,"time":793,"open":794,"high":795,"low":475,"close":796},"2026-02-12",479.18,481.46,445.79,{"symbol":5,"time":798,"open":799,"high":800,"low":801,"close":802},"2026-02-11",489.73,504.83,480.29,487.17,{"symbol":5,"time":804,"open":805,"high":806,"low":805,"close":568},"2026-02-10",462.78,495.94,{"symbol":5,"time":808,"open":809,"high":423,"low":810,"close":811},"2026-02-09",430.82,410.21,414.84,{"symbol":5,"time":813,"open":814,"high":815,"low":816,"close":405},"2026-02-06",423.83,426.62,408.11,{"symbol":5,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-02-05",436.88,440,405,412.75,{"symbol":5,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-02-04",465,466.33,438.71,440.53,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-02-03",504.75,507.45,464.24,473.99,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-02-02",497.02,512.28,495.53,508.58,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-01-30",509.68,515.12,498.12,500.35,{"symbol":5,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-01-29",502.68,505.97,493.31,503.92,{"symbol":5,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-01-28",512.34,519.02,507.13,508.7,{"symbol":5,"time":860,"open":861,"high":862,"low":863,"close":864},"2026-01-27",512.49,518.48,510.11,511.7,{"symbol":5,"time":866,"open":867,"high":128,"low":864,"close":868},"2026-01-26",516.02,512.6,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-01-23",510.63,516.98,505.9,513.21,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-01-22",505.5,506.26,491.3,498.64,{"symbol":5,"time":882,"open":883,"high":122,"low":513,"close":884},"2026-01-21",509,502.19,{"symbol":5,"time":886,"open":887,"high":888,"low":889,"close":890},"2026-01-20",504.26,514.98,503.54,511.33,{"symbol":5,"time":892,"open":110,"high":893,"low":894,"close":895},"2026-01-16",511.13,500.82,504.5,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":901},"2026-01-15",542.35,548.55,505.43,508.04,{"symbol":5,"time":903,"open":44,"high":530,"low":904,"close":905},"2026-01-14",516,528.92,{"symbol":5,"time":907,"open":908,"high":530,"low":909,"close":910},"2026-01-13",536.71,527.17,534.64,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-01-12",539.46,541,529.6,530,{"symbol":5,"time":918,"open":919,"high":920,"low":921,"close":922},"2026-01-09",553.58,554.34,536.13,539.37,{"symbol":5,"time":924,"open":925,"high":925,"low":926,"close":927},"2026-01-08",567.5,544.07,553.68,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-01-07",570,580.2,566,569.62,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-01-06",595.38,596.16,570.76,571.43,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-01-05",582.25,609.2,579.87,593.39,{"symbol":5,"time":947,"open":948,"high":948,"low":949,"close":950},"2026-01-02",585.88,570.79,575,{"symbol":5,"time":952,"open":953,"high":954,"low":955,"close":956},"2025-12-31",574.69,582.79,573.55,580.71,{"symbol":5,"time":958,"open":959,"high":960,"low":961,"close":962},"2025-12-30",577.35,584.98,575.77,576.68,{"symbol":5,"time":964,"open":965,"high":966,"low":967,"close":968},"2025-12-29",583.88,586.53,577.3,581.19,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":974},"2025-12-26",585.07,588.52,580.02,584.35,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2025-12-24",576.59,587.91,576.31,586.57,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2025-12-23",580.55,581.81,578,579.39,{"symbol":5,"time":988,"open":989,"high":990,"low":977,"close":991},"2025-12-22",580,585,578.8,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2025-12-19",571.19,587.93,568,582.16,{"symbol":5,"time":999,"open":1000,"high":1001,"low":1002,"close":1003},"2025-12-18",569.75,576.7,562.72,563.82,{"symbol":5,"time":1005,"open":989,"high":1006,"low":1007,"close":1008},"2025-12-17",588,562.28,566.23,{"symbol":5,"time":1010,"open":950,"high":1011,"low":1012,"close":1013},"2025-12-16",582.5,563.3,579.07,{"symbol":5,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-12-15",595.75,596.99,573.08,577.15,{"symbol":5,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-12-12",598.9,606.49,597.05,597.8,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-12-11",606.8,619.96,598.08,598.87,{"symbol":5,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-12-10",590,609.59,584.99,609.41,{"symbol":5,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-12-09",577,596.21,574,589.67,{"symbol":5,"time":1045,"open":932,"high":1046,"low":1047,"close":1048},"2025-12-08",572.57,548.73,572.35,{"symbol":5,"time":1050,"open":1051,"high":1052,"low":1053,"close":1054},"2025-12-05",562.99,576.79,559.78,564.93,{"symbol":5,"time":1056,"open":1057,"high":1058,"low":1059,"close":1060},"2025-12-04",557.22,561.08,550.12,560.97,{"symbol":5,"time":1062,"open":1063,"high":950,"low":1064,"close":1065},"2025-12-03",572.91,554.24,557.17,{"symbol":5,"time":1067,"open":1068,"high":1069,"low":1070,"close":1052},"2025-12-02",580.19,582,573.43,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-01",594.16,595.42,576.77,578.89,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1031},"2025-11-28",596.62,603.19,591.17,{"symbol":5,"time":1083,"open":1034,"high":1084,"low":1085,"close":1086},"2025-11-26",601.02,587.96,592.69,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-11-25",596.68,602.37,577.78,585.47,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":960},"2025-11-24",582.61,586.17,567.53,{"symbol":5,"time":1099,"open":990,"high":1100,"low":1101,"close":1102},"2025-11-21",592.81,581.45,583.61,{"symbol":5,"time":1104,"open":1105,"high":1106,"low":1107,"close":1108},"2025-11-20",619.65,622.75,587.07,589.23,{"symbol":5,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-11-19",636,639.11,617.02,618.53,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-11-18",634.23,641.66,625.63,636.45,{"symbol":5,"time":1122,"open":1123,"high":1124,"low":1125,"close":1126},"2025-11-17",633.26,644.57,629,640.62,{"symbol":5,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-11-14",637.79,654.68,633.11,635.75,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-11-13",651.01,668.5,637.5,645.33,{"symbol":5,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-11-12",641.11,654.6,631.1,647.87,{"symbol":5,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-11-11",620.56,641.62,620.48,639.58,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":1156},"2025-11-10",620,626.66,614.79,622.93,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-11-07",610.46,620.65,606.21,616.91,{"symbol":5,"time":1164,"open":1153,"high":1165,"low":1166,"close":1167},"2025-11-06",629.8,611.68,618.2,{"symbol":5,"time":1169,"open":1170,"high":1171,"low":1172,"close":1153},"2025-11-05",626,650.74,617,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-11-04",625.18,650.58,603.15,629.6,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-11-03",653.15,661.69,640.56,644.09,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-10-31",661.88,668.17,654.84,655.32,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-10-30",661.99,670.42,651.56,656.68,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-10-29",651.43,673.16,650.94,665.67,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-10-28",660.93,669.7,653.18,653.43,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-10-27",648.44,661.54,640.4,657.8,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-10-24",676.2,676.67,644.83,645.78,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-10-23",680,683.96,668.01,673.86,{"symbol":5,"time":1228,"open":1223,"high":1229,"low":1230,"close":1231},"2025-10-22",686.68,656.51,675.62,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-21",685,696.95,682.47,689.21,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-20",670.13,682.25,667.5,675.53,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-17",660,675.35,656.25,671.52,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-10-16",671.8,679.04,661,664.46,{"symbol":5,"time":1257,"open":1258,"high":1258,"low":1259,"close":1260},"2025-10-15",689.84,670.81,671.3,{"symbol":5,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-10-14",684.76,700.12,674.94,683.51,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-10-13",680.08,694.97,675.27,692.04,{"symbol":5,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-10-10",673.72,689.55,670,685.29,{"symbol":5,"time":1280,"open":1281,"high":1282,"low":1283,"close":1284},"2025-10-09",673.7,675.04,666,673.66,{"symbol":5,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-10-08",689.38,696.5,673.5,674.75,{"symbol":5,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-10-07",679.98,683,670.5,680.44,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-10-06",684.27,698.85,675.45,680.28,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-10-03",706.44,708.55,680.24,680.5,{"symbol":5,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-10-02",700,716.86,698.49,707.3,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-10-01",699.5,721.67,697.78,700.68,{"symbol":5,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-09-30",705.26,711,677.99,698,{"symbol":5,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-09-29",726.91,740,720.28,728.47,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1336},"2025-09-26",712.62,716.53,704.44,{"symbol":5,"time":1339,"open":1340,"high":1341,"low":1342,"close":1335},"2025-09-25",698.76,719.75,695.97,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-09-24",715.35,719.74,699.32,708.65,{"symbol":5,"time":1350,"open":1351,"high":1330,"low":1352,"close":1353},"2025-09-23",736.14,716.85,718.94,{"symbol":5,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-09-22",730.25,740.2,726.72,738.53,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-09-19",730.92,738.87,728.16,734.92,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-09-18",715,745,711.34,734.12,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-09-17",706.23,710.2,688.96,707.19,{"symbol":5,"time":1379,"open":1368,"high":1368,"low":1380,"close":1381},"2025-09-16",693.7,704.06,{"symbol":5,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-09-15",698.87,712,696.4,703.1,{"symbol":5,"time":1389,"open":1390,"high":1391,"low":1392,"close":1386},"2025-09-12",691.87,697.8,686,{"symbol":5,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-09-11",701.13,703.5,677.07,690.31,{"symbol":5,"time":1400,"open":1401,"high":1402,"low":1311,"close":1403},"2025-09-10",720.78,725,704.09,{"symbol":5,"time":1405,"open":1406,"high":1407,"low":1408,"close":1409},"2025-09-09",715.57,727,710.49,719.16,{"symbol":5,"time":1411,"open":1412,"high":1413,"low":1414,"close":1415},"2025-09-08",710.9,720.55,706.31,718.28,{"symbol":5,"time":1417,"open":1324,"high":1418,"low":1419,"close":1377},"2025-09-05",716.5,690.32,{"symbol":5,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-09-04",694.2,707.65,694.15,703.85,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-09-03",693.69,711.17,689.1,697.33,{"symbol":5,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-09-02",669.81,691.7,663.06,689.62,{"symbol":5,"time":1439,"open":1376,"high":1440,"low":1289,"close":1441},"2025-08-29",690.89,681.88,{"symbol":5,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-08-28",691.73,695.78,682.32,687.8,{"symbol":5,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-08-27",694.06,699.37,686.91,692.99,{"symbol":5,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-08-26",694.79,698.34,680.7,696.47,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1456},"2025-08-25",699.09,714.8,694.1,{"symbol":5,"time":1466,"open":1467,"high":1468,"low":1469,"close":1453},"2025-08-22",690,701.09,685.09,{"symbol":5,"time":1471,"open":1472,"high":1473,"low":1474,"close":1475},"2025-08-21",703.79,704,679.99,689.47,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1472},"2025-08-20",715.54,718.65,688.5,{"symbol":5,"time":1482,"open":1402,"high":1483,"low":1409,"close":1484},"2025-08-19",736.68,719.35,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-08-18",734,743.78,723,728.07,{"symbol":5,"time":1492,"open":1402,"high":1493,"low":1494,"close":1495},"2025-08-15",748.3,721,732.81,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-08-14",693.71,707.17,687.01,698.5,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1506,"close":1507},"2025-08-13",689.72,695.63,682.09,695,{"symbol":5,"time":1509,"open":1424,"high":1510,"low":1511,"close":1512},"2025-08-12",695.35,673.77,689.35,{"symbol":5,"time":1514,"open":1515,"high":1515,"low":1516,"close":1517},"2025-08-11",705,689.22,689.23,{"symbol":5,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-08-08",692.92,717.27,690.5,705.89,{"symbol":5,"time":1525,"open":1526,"high":1527,"low":1526,"close":1528},"2025-08-07",668,690.41,686.74,{"symbol":5,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-08-06",651.78,667.24,645.97,666.81,{"symbol":5,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-08-05",655,659.65,637.43,647,{"symbol":5,"time":1542,"open":1254,"high":1543,"low":1544,"close":1545},"2025-08-04",677,658.58,658.59,{"symbol":5,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-08-01",622,641.25,618.92,627.15,{"symbol":5,"time":1553,"open":1554,"high":1555,"low":1556,"close":1557},"2025-07-31",654.81,662,624.5,626.54,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-07-30",623,657.78,619,650.47,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-07-29",657.53,663.99,615.63,620.01,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-07-28",686.22,710,686.07,700.98,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-07-25",681.53,702.3,678.73,693.1,{"symbol":5,"time":1583,"open":1424,"high":1317,"low":1584,"close":1585},"2025-07-24",678.19,681.42,{"symbol":5,"time":1587,"open":1223,"high":1223,"low":1588,"close":1589},"2025-07-23",665.25,674.46,{"symbol":5,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-22",709.49,713.17,674.99,675.74,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-07-21",692.75,707.51,689.13,706.88,{"symbol":5,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-18",713.15,719,685.47,695.48,{"symbol":5,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-17",703.08,724.78,693.48,720.91,{"symbol":5,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-07-16",705.49,712.85,698.64,705.55,{"symbol":5,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-07-15",717.49,718.24,696.66,710.46,{"symbol":5,"time":1627,"open":1628,"high":1629,"low":1630,"close":1622},"2025-07-14",711.89,723.87,707.15,{"symbol":5,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-07-11",709,714.1,699.83,709.15,{"symbol":5,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-07-10",720.57,726.82,699,709.95,{"symbol":5,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-07-09",722.44,731.98,713.5,722.12,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-07-08",738.45,743.99,709.99,721.39,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1385,"close":1659},"2025-07-07",721.72,737.69,736.29,{"symbol":5,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-07-03",713,725.55,704.55,725.05,{"symbol":5,"time":1667,"open":1402,"high":1487,"low":1668,"close":1669},"2025-07-02",703.98,709.5,{"symbol":5,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-07-01",766.93,769.71,718.03,722.35,{"symbol":5,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-06-30",776.99,778.33,750.28,767.34,{"symbol":5,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-06-27",780.3,785,767.02,772.6,{"symbol":5,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-06-26",744.58,777.39,742.63,775.9,{"symbol":5,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-06-25",752.7,759.17,735.61,736.3,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-06-24",733.9,754.21,729.79,749.91,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-06-23",707.18,732.86,702,731.15,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-06-20",714.5,723.71,706.91,707.42,{"symbol":5,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-06-18",719.47,723.99,703.48,710.19,{"symbol":5,"time":1725,"open":1726,"high":1727,"low":1728,"close":1729},"2025-06-17",717.55,728.8,710.71,721.28,{"symbol":5,"time":1731,"open":1636,"high":1732,"low":1636,"close":1406},"2025-06-16",723.7,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-06-13",694.76,710.89,691.21,710.85,{"symbol":5,"time":1740,"open":1741,"high":1573,"low":1742,"close":1743},"2025-06-12",707.01,696,702.82,{"symbol":5,"time":1745,"open":1507,"high":1746,"low":1747,"close":1748},"2025-06-11",714.71,692,709.14,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-06-10",704.23,706.03,672.36,693.32,{"symbol":5,"time":1756,"open":1757,"high":1738,"low":1758,"close":1759},"2025-06-09",708.69,689.59,699.11,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-06-06",714.25,716.64,707.48,712.26,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-06-05",704.18,717.87,700.92,712.82,{"symbol":5,"time":1773,"open":1543,"high":1774,"low":1775,"close":1776},"2025-06-04",708.19,676.03,701.08,{"symbol":5,"time":1778,"open":1779,"high":1780,"low":1781,"close":1782},"2025-06-03",675.76,678.57,665.9,671.07,{"symbol":5,"time":1784,"open":1246,"high":1785,"low":1786,"close":1787},"2025-06-02",675,656.84,672,{"symbol":5,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-05-30",645,669.26,637.2,665.14,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-05-29",659.85,665,634.26,636.67,{"symbol":5,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-05-28",652.88,664.54,651.13,663.96,{"symbol":5,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-05-27",655.98,671.24,652.69,653.4,{"symbol":5,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-05-23",634.11,658.52,628.9,653.82,{"symbol":5,"time":1819,"open":1820,"high":1135,"low":1821,"close":1822},"2025-05-22",646.1,635.25,636.75,{"symbol":5,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-05-21",656.12,663.39,638,643,{"symbol":5,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-05-20",662.66,663.89,651.12,658.61,{"symbol":5,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-05-19",649,669,646.08,664.62,{"symbol":5,"time":1842,"open":1843,"high":1815,"low":1844,"close":1845},"2025-05-16",648.5,646,656.3,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1170,"close":1850},"2025-05-15",628.62,647.47,640.18,{"symbol":5,"time":1852,"open":1853,"high":1854,"low":1853,"close":1855},"2025-05-14",617.5,640.22,633.23,{"symbol":5,"time":1857,"open":1557,"high":1858,"low":1859,"close":1860},"2025-05-13",635.46,615.12,620.07,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-05-12",627.93,632.21,602,620.81,{"symbol":5,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-05-09",659,660.81,638.43,648.25,{"symbol":5,"time":1874,"open":1869,"high":1875,"low":1876,"close":1877},"2025-05-08",663.55,643.63,655.26,{"symbol":5,"time":1879,"open":1880,"high":1246,"low":1880,"close":1881},"2025-05-07",633.09,657.1,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-05-06",632.2,639.98,627.92,632.85,{"symbol":5,"time":1889,"open":1890,"high":1844,"low":1891,"close":1892},"2025-05-05",628.58,625.61,637.65,{"symbol":5,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-05-02",614.98,653.32,612,644,{"symbol":5,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-05-01",606.1,610.88,594,602.26,{"symbol":5,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-04-30",571.8,615.25,565.02,613.98,{"symbol":5,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-04-29",558,591,540.1,576.94,{"symbol":5,"time":1918,"open":1919,"high":1919,"low":1920,"close":1921},"2025-04-28",627.5,595,597.73,{"symbol":5,"time":1923,"open":1924,"high":1925,"low":1926,"close":1927},"2025-04-25",604.99,624.09,599.27,620.72,{"symbol":5,"time":1929,"open":1930,"high":1931,"low":1930,"close":1932},"2025-04-24",593.87,611.86,605.95,{"symbol":5,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-04-23",610,614.1,587.36,592.7,{"symbol":5,"time":1940,"open":1941,"high":1022,"low":1942,"close":1943},"2025-04-22",573.85,572.25,590.39,{"symbol":5,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-04-21",584,593.84,555.6,558.82,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-04-17",565.79,578.45,560.16,574.25,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-04-16",564.48,573.68,553,563.07,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-15",556,577.81,548.54,572.39,{"symbol":5,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-04-14",562,565,539.66,549.17,{"symbol":5,"time":1975,"open":1976,"high":1977,"low":672,"close":1978},"2025-04-11",552.41,567.09,543.66,{"symbol":5,"time":1980,"open":1981,"high":932,"low":44,"close":1982},"2025-04-10",560.9,553.02,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":864,"close":1987},"2025-04-09",513.99,577.31,569.06,{"symbol":5,"time":1989,"open":1913,"high":1913,"low":1990,"close":1991},"2025-04-08",507.8,518.35,{"symbol":5,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-04-07",477.51,555,475.01,518.97,{"symbol":5,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-04-04",535,539.4,495.19,503.3,{"symbol":5,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-04-03",544.69,569.73,540.67,558.42,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-04-02",545.18,578.94,542.98,565.41,{"symbol":5,"time":2017,"open":2018,"high":2019,"low":530,"close":2020},"2025-04-01",547.2,552.86,551.73,{"symbol":5,"time":2022,"open":711,"high":2023,"low":2024,"close":2025},"2025-03-31",551.39,525.81,550.03,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":1964,"close":2030},"2025-03-28",576.67,590.83,561.16,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":2035,"close":2036},"2025-03-27",569.15,588.73,562.57,580.22,{"symbol":5,"time":2038,"open":2039,"high":2040,"low":2041,"close":2042},"2025-03-26",607.58,610.02,574.96,576.35,{"symbol":5,"time":2044,"open":2045,"high":2046,"low":2047,"close":2048},"2025-03-25",606.87,621.2,606,615.88,{"symbol":5,"time":2050,"open":1172,"high":2051,"low":2052,"close":2053},"2025-03-24",618.14,597.09,604.71,{"symbol":5,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-03-21",591.87,603.21,586.65,599.94,{"symbol":5,"time":2061,"open":989,"high":2062,"low":989,"close":2063},"2025-03-20",598.16,594.55,{"symbol":5,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-03-19",571.97,594.69,557.41,586.23,{"symbol":5,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-03-18",593.3,603.2,564,569.48,{"symbol":5,"time":2077,"open":2078,"high":2079,"low":2078,"close":2080},"2025-03-17",570.07,604.11,597.46,{"symbol":5,"time":2082,"open":2083,"high":2084,"low":2085,"close":2086},"2025-03-14",548.26,576.62,546.95,574.79,{"symbol":5,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2025-03-13",534.6,545.4,525.49,537.91,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-03-12",544.46,552.66,524.15,535.84,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-03-11",490.4,513.78,487.16,508.44,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-03-10",508.12,513.2,483.65,489.24,{"symbol":5,"time":2112,"open":2113,"high":2114,"low":2115,"close":2116},"2025-03-07",540.52,548.84,506.49,532.1,{"symbol":5,"time":2118,"open":2119,"high":2120,"low":2121,"close":722},"2025-03-06",570.01,581.34,534.22,{"symbol":5,"time":2123,"open":2124,"high":2125,"low":2126,"close":2127},"2025-03-05",584.27,587.27,569.08,586.83,{"symbol":5,"time":2129,"open":2130,"high":2131,"low":2132,"close":2133},"2025-03-04",588.25,590.71,560.1,584.14,{"symbol":5,"time":2135,"open":2136,"high":2137,"low":2138,"close":2139},"2025-03-03",610.6,626.56,593.77,599.86,{"symbol":5,"time":2141,"open":2142,"high":2143,"low":989,"close":2144},"2025-02-28",584.25,609.92,608.01,{"symbol":5,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-02-27",611,613,586,590.76,{"symbol":5,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2025-02-26",595.62,608.53,592.89,603.13,{"symbol":5,"time":2158,"open":2159,"high":2160,"low":2161,"close":2162},"2025-02-25",597.22,599.12,575.53,588.57,{"symbol":5,"time":2164,"open":2165,"high":2166,"low":2167,"close":2168},"2025-02-24",612.3,621.91,592.98,601.61,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":2173,"close":2174},"2025-02-21",636.37,639.01,605.56,607.38,{"symbol":5,"time":2176,"open":2177,"high":2178,"low":2179,"close":2180},"2025-02-20",635.5,638.79,615.15,636.77,{"symbol":5,"time":2182,"open":1827,"high":1828,"low":2183,"close":2184},"2025-02-19",624.25,642.73,{"symbol":5,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2025-02-18",639.04,646.98,625.64,630.56,{"symbol":5,"time":2192,"open":2193,"high":2194,"low":2195,"close":2196},"2025-02-14",643.76,648,626.1,638.18,{"symbol":5,"time":2198,"open":2199,"high":2200,"low":2201,"close":2202},"2025-02-13",647.12,652.63,640.05,648.32,{"symbol":5,"time":2204,"open":2137,"high":2205,"low":2206,"close":2207},"2025-02-12",648.27,623.71,640.59,{"symbol":5,"time":2209,"open":2210,"high":2211,"low":1562,"close":2212},"2025-02-11",628,635.45,623.15,{"symbol":5,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-02-10",629.59,642.27,621.23,637.69,{"symbol":5,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-07",628.37,632.45,620.69,622.99,{"symbol":5,"time":2226,"open":2227,"high":2227,"low":2228,"close":2229},"2025-02-06",628.5,618.01,625.87,{"symbol":5,"time":2231,"open":2232,"high":2233,"low":2234,"close":1170},"2025-02-05",608.85,630.77,607.3,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-02-04",595.99,623.4,581.07,621.77,{"symbol":5,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-02-03",538.92,554.7,534.89,549.08,{"symbol":5,"time":2248,"open":2249,"high":2250,"low":2251,"close":899},"2025-01-31",550,560.36,546.56,{"symbol":5,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-01-30",544,558.31,541.59,550.13,{"symbol":5,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-29",529.97,543.86,528.19,538.83,{"symbol":5,"time":2265,"open":517,"high":44,"low":2266,"close":2267},"2025-01-28",510.72,530.8,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":146},"2025-01-27",495.11,516.58,488.04,{"symbol":5,"time":2274,"open":2275,"high":2276,"low":2277,"close":2278},"2025-01-24",507.82,512.01,501.48,510.43,{"symbol":5,"time":2280,"open":169,"high":2281,"low":2282,"close":360},"2025-01-23",501.61,488,{"symbol":5,"time":2284,"open":883,"high":2285,"low":2286,"close":2287},"2025-01-22",510.84,493.03,493.56,{"symbol":5,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-01-21",497.36,500.86,476.52,487.51,{"symbol":5,"time":2295,"open":2296,"high":2297,"low":586,"close":2298},"2025-01-17",487,490.78,485.53,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2025-01-16",490.81,500.48,488.23,490.34,{"symbol":5,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2025-01-15",476.12,492.18,476.06,490.69,{"symbol":5,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2025-01-14",463.39,469.39,460.33,463.59,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2025-01-13",452.43,463.5,451.43,458.54,{"symbol":5,"time":2324,"open":2325,"high":186,"low":2326,"close":2327},"2025-01-10",476,456.25,459.53,{"symbol":5,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-08",462.71,482.06,460.93,479.73,{"symbol":5,"time":2335,"open":243,"high":2336,"low":2337,"close":2338},"2025-01-07",472.97,454.71,463.93,{"symbol":5,"time":2340,"open":2341,"high":2342,"low":2343,"close":2344},"2025-01-06",469.44,474.31,460.6,468.93,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":2349,"close":2350},"2025-01-03",459.95,472.8,459.5,466.69,{"symbol":5,"time":2352,"open":299,"high":2353,"low":2354,"close":2355},"2025-01-02",460.27,443.21,457.79,{"symbol":5,"time":2357,"open":2358,"high":2359,"low":2360,"close":2361},"2024-12-31",451.76,453.11,446.21,447.38,{"symbol":5,"time":2363,"open":2364,"high":2365,"low":2366,"close":2367},"2024-12-30",450,455.17,444.85,451.79,{"symbol":5,"time":2369,"open":2370,"high":2371,"low":2372,"close":2373},"2024-12-27",456.12,459,449.5,456.48,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":2379},"2024-12-26",458,460.91,455.28,457.98,{"symbol":5,"time":2381,"open":2382,"high":2383,"low":2384,"close":2385},"2024-12-24",456.82,462.69,455.9,461.64,{"symbol":5,"time":2387,"open":117,"high":291,"low":499,"close":2388},"2024-12-23",456.29,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-20",445.27,464.47,444.17,460.88,{"symbol":5,"time":2396,"open":2397,"high":2398,"low":2399,"close":2400},"2024-12-19",453.92,460.78,450.01,454.16,{"symbol":5,"time":2402,"open":2403,"high":2404,"low":2405,"close":2406},"2024-12-18",479.5,482.67,446.78,448.65,{"symbol":5,"time":2408,"open":2409,"high":2410,"low":2411,"close":2412},"2024-12-17",479.91,483.82,471.7,474.37,{"symbol":5,"time":2414,"open":2415,"high":2416,"low":2417,"close":2418},"2024-12-16",483.04,490.67,481.74,484.9,{"symbol":5,"time":2420,"open":2421,"high":2422,"low":656,"close":2423},"2024-12-13",479.58,484.6,483.31,{"symbol":5,"time":2425,"open":2426,"high":2427,"low":157,"close":2428},"2024-12-12",477,487.82,480.11,{"symbol":5,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-11",474.98,478.94,469.51,476.91,{"symbol":5,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-12-10",480,488.43,465.34,471.58,{"symbol":5,"time":2442,"open":2443,"high":87,"low":2444,"close":662},"2024-12-09",496.52,481,{"symbol":5,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-12-06",495.22,499.02,487.69,498.63,{"symbol":5,"time":2452,"open":2453,"high":2454,"low":2455,"close":2456},"2024-12-05",492.6,495.06,480.66,493.51,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":191,"close":2461},"2024-12-04",493.5,506.47,502.38,{"symbol":5,"time":2463,"open":2464,"high":584,"low":2426,"close":2465},"2024-12-03",477.28,493.32,{"symbol":5,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-12-02",478.77,482.38,473.01,480.27,{"symbol":5,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-11-29",475.72,478.87,473.33,476.96,{"symbol":5,"time":2479,"open":2480,"high":2481,"low":2482,"close":2483},"2024-11-27",480.3,484.29,473.17,475.24,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":2489},"2024-11-26",477.55,482.72,474.33,476.61,{"symbol":5,"time":2491,"open":2492,"high":2493,"low":2494,"close":2495},"2024-11-25",483.35,485.46,466.88,481.38,{"symbol":5,"time":2497,"open":2498,"high":2499,"low":2500,"close":2501},"2024-11-22",471.81,480.09,469.49,475.04,{"symbol":5,"time":2503,"open":2504,"high":2505,"low":2506,"close":2507},"2024-11-21",468.22,473.62,465.5,470.7,{"symbol":5,"time":2509,"open":2510,"high":2511,"low":2512,"close":611},"2024-11-20",467.78,473,460.65,{"symbol":5,"time":2514,"open":2515,"high":2516,"low":2364,"close":2517},"2024-11-19",454.3,465.21,463.83,{"symbol":5,"time":2519,"open":2520,"high":2520,"low":2521,"close":2522},"2024-11-18",460.64,452.49,454.36,{"symbol":5,"time":2524,"open":2525,"high":2525,"low":2526,"close":2527},"2024-11-15",474,457.54,458.32,{"symbol":5,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-11-14",471,489.69,466.36,477.5,{"symbol":5,"time":2535,"open":2536,"high":2511,"low":504,"close":2537},"2024-11-13",460.26,467.37,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-11-12",415.81,420,411.4,419.39,{"symbol":5,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-11-11",405.11,412.95,404.79,410.19,{"symbol":5,"time":2551,"open":2552,"high":2553,"low":2554,"close":2555},"2024-11-08",399.15,405.93,397.33,400.68,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-11-07",399,403.76,391.42,399.84,{"symbol":5,"time":2563,"open":2564,"high":2565,"low":2566,"close":2567},"2024-11-06",386.1,392.12,376.04,391.16,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2573},"2024-11-05",380.27,384.07,378.38,382.63,{"symbol":5,"time":2575,"open":2576,"high":2577,"low":2578,"close":2579},"2024-11-04",380.94,383.75,377.11,377.73,{"symbol":5,"time":2581,"open":2582,"high":2583,"low":2584,"close":2585},"2024-11-01",382.51,389.33,380.63,384.5,{"symbol":5,"time":2587,"open":2588,"high":2589,"low":2590,"close":2591},"2024-10-31",390.08,393.74,381.67,385.1,{"symbol":5,"time":2593,"open":2594,"high":2595,"low":2596,"close":2597},"2024-10-30",391.68,395.68,389.14,394.02,{"symbol":5,"time":2599,"open":2600,"high":2601,"low":2602,"close":2603},"2024-10-29",386.7,397.2,384.22,391.23,{"symbol":5,"time":2605,"open":2606,"high":2607,"low":2608,"close":2609},"2024-10-28",388,388.55,381.1,384.36,{"symbol":5,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-10-25",376.7,383,376,379.16,{"symbol":5,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-10-24",382,383.59,376.03,376.87,{"symbol":5,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-10-23",387.63,388.73,378.9,379.84,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2624},"2024-10-22",381.99,389.48,381.8,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2638},"2024-10-21",377.43,382.55,376.06,381.97,{"symbol":5,"time":2640,"open":2641,"high":2642,"low":2643,"close":2644},"2024-10-18",370,384.21,369.42,378.88,{"symbol":5,"time":2646,"open":2647,"high":2648,"low":2649,"close":2650},"2024-10-17",372.38,373.99,366.65,366.75,{"symbol":5,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-10-16",375,376.86,368.41,371.69,{"symbol":5,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-10-15",373.61,374.2,364.26,372.6,{"symbol":5,"time":2664,"open":2653,"high":2665,"low":2666,"close":2667},"2024-10-14",377.18,370.23,372.5,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-10-11",379.11,380,373.39,373.7,{"symbol":5,"time":2675,"open":2653,"high":2676,"low":2653,"close":2677},"2024-10-10",382.77,378,{"symbol":5,"time":2679,"open":2641,"high":2680,"low":2681,"close":2682},"2024-10-09",376.14,368.35,373.98,{"symbol":5,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-08",366.58,371.95,365.03,370.38,{"symbol":5,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-07",369.36,371,362.31,362.95,{"symbol":5,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-04",376.38,379.48,368.11,371.45,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2662},"2024-10-03",372.57,376.69,371.74,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-10-02",374.46,377.37,371.53,374.75,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-10-01",370.49,375.66,367.93,375.4,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-09-30",369.05,373.38,366.25,368.53,{"symbol":5,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-09-27",376.76,377.41,365.91,369.2,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2734,"close":2615},"2024-09-26",386.72,389.23,373.08,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-09-25",377.8,386.96,375.71,383.96,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2692,"close":2745},"2024-09-24",374.83,382.6,380.36,{"symbol":5,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-09-23",367,371.11,363.53,369.01,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-09-20",363.82,366.79,362,365.17,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-19",350,368.29,348.96,360.22,{"symbol":5,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-18",342.85,346.82,340.37,343.97,{"symbol":5,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-09-17",341.04,346.98,339.28,342.15,{"symbol":5,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-16",343.02,344,337.15,338.83,{"symbol":5,"time":2783,"open":2784,"high":2785,"low":2786,"close":2787},"2024-09-13",337.79,344.52,337.53,337.9,{"symbol":5,"time":2789,"open":2790,"high":2791,"low":2792,"close":2793},"2024-09-12",338.25,342.17,337.13,337.51,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2799},"2024-09-11",328.11,337.23,326,336.66,{"symbol":5,"time":2801,"open":2802,"high":2803,"low":2804,"close":2805},"2024-09-10",326.52,328.15,324.16,327,{"symbol":5,"time":2807,"open":2808,"high":2809,"low":2810,"close":2811},"2024-09-09",324.5,329.04,322.35,324.07,{"symbol":5,"time":2813,"open":2814,"high":2815,"low":2816,"close":2817},"2024-09-06",331.26,331.92,319.07,322.77,{"symbol":5,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-09-05",323.38,329.6,322.62,328.63,{"symbol":5,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-09-04",327.8,336.38,327.07,329.25,{"symbol":5,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-09-03",340.05,342.4,326.1,328.6,{"symbol":5,"time":2837,"open":2838,"high":2839,"low":2840,"close":2841},"2024-08-30",341.17,343.51,337.47,342.88,{"symbol":5,"time":2843,"open":2844,"high":2845,"low":2844,"close":2846},"2024-08-29",338.8,344.5,340.73,{"symbol":5,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-08-28",338.31,339.54,334.09,337.56,{"symbol":5,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-08-27",333.51,343.26,333,339.47,{"symbol":5,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-08-26",342.5,343.81,333.61,336.07,{"symbol":5,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-23",342.41,347.98,340.18,342.49,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-08-22",345.01,350.32,340.52,342.2,{"symbol":5,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-08-21",345.16,347.86,343.3,343.69,{"symbol":5,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-08-20",346.55,348.85,342.75,346.28,{"symbol":5,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-19",335,346.17,334.57,344.69,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-16",335.21,338.91,332.82,337.38,{"symbol":5,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-15",337,341.64,333.91,335.59,{"symbol":5,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-14",335.99,338.51,332.37,334.35,{"symbol":5,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-13",339,340.31,333.8,334.74,{"symbol":5,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-12",340,343.43,336.51,340.36,{"symbol":5,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-09",337.27,343.27,333.67,339.9,{"symbol":5,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-08",328.2,339.49,324.36,338.32,{"symbol":5,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-08-07",329,335.36,323.16,323.34,{"symbol":5,"time":2944,"open":2945,"high":2946,"low":2947,"close":2948},"2024-08-06",323.99,330.72,320.38,327.3,{"symbol":5,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-08-05",302.01,325.59,300.57,324.03,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":2959,"close":2960},"2024-08-02",326.41,332.4,318.75,330.85,{"symbol":5,"time":2962,"open":2963,"high":2964,"low":2965,"close":2966},"2024-08-01",345.09,359.38,335.01,336.5,{"symbol":5,"time":2968,"open":2969,"high":2970,"low":2971,"close":2972},"2024-07-31",334.05,344.34,330.14,343.94,{"symbol":5,"time":2974,"open":2975,"high":2976,"low":2977,"close":2978},"2024-07-30",323.35,334.65,321.83,330.35,{"symbol":5,"time":2980,"open":2981,"high":2982,"low":2983,"close":2981},"2024-07-29",323.74,328.07,319.73,{"symbol":5,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-07-26",330.42,331.37,320.2,321.88,{"symbol":5,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-25",336.82,341,324.08,328.95,{"symbol":5,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-24",333.62,346.23,328.76,336.52,{"symbol":5,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-23",339.5,343.4,326.5,330.79,{"symbol":5,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-22",298,300.72,290.13,295.45,{"symbol":5,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-19",292.23,298.38,290.5,295.09,{"symbol":5,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-18",296.66,298.32,288.07,290.16,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-17",294.79,299.38,290.87,294.74,{"symbol":5,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-16",303.78,304.87,294.85,298.5,{"symbol":5,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-15",302.27,308.12,299.4,302.15,{"symbol":5,"time":3045,"open":3046,"high":3047,"low":3048,"close":3040},"2024-07-12",302.13,307.44,300.39,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-07-11",312.73,314.02,297.11,300.98,{"symbol":5,"time":3056,"open":3057,"high":3058,"low":3059,"close":3060},"2024-07-10",308,312.31,304.85,304.99,{"symbol":5,"time":3062,"open":3063,"high":3064,"low":3065,"close":3066},"2024-07-09",315.26,315.43,310.64,311.55,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-07-08",321.94,322,309.01,313.71,{"symbol":5,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-07-05",315,317.09,313.53,316.85,{"symbol":5,"time":3080,"open":3081,"high":3082,"low":3083,"close":3084},"2024-07-03",315.3,316.08,311.01,314.8,{"symbol":5,"time":3086,"open":3052,"high":3087,"low":3088,"close":3089},"2024-07-02",316.64,309.43,315.55,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-07-01",313.64,314.42,306.81,313.84,{"symbol":5,"time":3097,"open":3098,"high":3099,"low":3100,"close":3101},"2024-06-28",315.39,317.99,306.21,313.79,{"symbol":5,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-06-27",319.29,324.56,314.24,315.38,{"symbol":5,"time":3109,"open":3110,"high":3070,"low":3111,"close":3112},"2024-06-26",320,316.19,318.96,{"symbol":5,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-06-25",317.91,322.73,312.61,321.28,{"symbol":5,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-06-24",317.74,319.5,310.67,314.99,{"symbol":5,"time":3126,"open":3127,"high":3128,"low":3129,"close":3121},"2024-06-21",311.71,319.04,308.4,{"symbol":5,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-06-20",311.64,317.3,310.65,313.89,{"symbol":5,"time":3137,"open":3138,"high":3058,"low":3139,"close":3140},"2024-06-18",310,305.49,309.9,{"symbol":5,"time":3142,"open":3143,"high":3144,"low":3145,"close":3146},"2024-06-17",312.67,317.45,310.88,311.22,{"symbol":5,"time":3148,"open":3149,"high":3150,"low":3151,"close":3152},"2024-06-14",307.23,316.7,305.85,313.02,{"symbol":5,"time":3154,"open":3155,"high":3156,"low":3157,"close":3158},"2024-06-13",313.14,314.84,300.79,306.01,{"symbol":5,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-06-12",311,316.11,309.29,315.49,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3138},"2024-06-11",319,319.38,306.08,{"symbol":5,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-06-10",309.46,312.16,305.37,309,{"symbol":5,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-06-07",318.99,319.05,307.67,308.21,{"symbol":5,"time":3183,"open":3184,"high":2823,"low":3185,"close":3186},"2024-06-06",325,318.1,319.51,{"symbol":5,"time":3188,"open":3189,"high":3190,"low":3191,"close":3192},"2024-06-05",326.55,331.08,322.55,324.75,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-06-04",312.64,326.76,310.5,326.68,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-06-03",313.01,317,307.36,313.62,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-05-31",301.89,304.65,292.21,296.78,{"symbol":5,"time":3212,"open":3213,"high":3149,"low":3214,"close":3215},"2024-05-30",305.45,301.59,304.69,{"symbol":5,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-05-29",307.71,309.16,304.1,307.52,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-05-28",307,312,306,310.29,{"symbol":5,"time":3229,"open":3010,"high":3230,"low":3010,"close":3231},"2024-05-24",309.64,308.16,{"symbol":5,"time":3233,"open":3234,"high":3235,"low":3236,"close":3237},"2024-05-23",302.92,305.82,296.98,300.51,{"symbol":5,"time":3239,"open":3226,"high":3240,"low":3241,"close":3242},"2024-05-22",306.69,295.71,298.76,{"symbol":5,"time":3244,"open":3059,"high":3245,"low":3246,"close":3247},"2024-05-21",307.98,302.38,304.93,{"symbol":5,"time":3249,"open":3250,"high":3251,"low":3250,"close":3181},"2024-05-20",303,312.69,{"symbol":5,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-05-17",299.95,302.87,298.12,302.82,{"symbol":5,"time":3259,"open":3260,"high":3261,"low":3262,"close":3256},"2024-05-16",302.54,304.92,297.86,{"symbol":5,"time":3264,"open":3265,"high":3266,"low":3267,"close":3268},"2024-05-15",298.85,303.07,295.39,303.04,{"symbol":5,"time":3270,"open":3271,"high":3272,"low":3273,"close":3274},"2024-05-14",287.72,291.54,286.2,290.12,{"symbol":5,"time":3276,"open":3277,"high":3278,"low":3279,"close":3280},"2024-05-13",294.65,295.41,287.17,289.71,{"symbol":5,"time":3282,"open":3283,"high":3284,"low":3285,"close":3286},"2024-05-10",300.21,303.66,293.08,294.6,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-05-09",298.88,301.37,294.26,298.66,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-05-08",297.55,303.3,296.17,298.65,{"symbol":5,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-05-07",296.54,299.83,294.76,298.05,{"symbol":5,"time":3306,"open":3010,"high":3307,"low":3308,"close":3309},"2024-05-06",300.04,294.62,299.48,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-05-03",294.81,298.82,292.04,296.07,{"symbol":5,"time":3317,"open":3318,"high":3319,"low":3320,"close":3321},"2024-05-02",287.52,294.39,283.39,294.17,{"symbol":5,"time":3323,"open":3324,"high":3325,"low":3324,"close":3326},"2024-05-01",280.66,290.88,284.54,{"symbol":5,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-04-30",287,288.45,280.37,280.44,{"symbol":5,"time":3334,"open":3335,"high":3336,"low":3337,"close":3338},"2024-04-29",289.01,290.91,284.23,286.24,{"symbol":5,"time":3340,"open":3341,"high":3342,"low":3343,"close":3344},"2024-04-26",292.65,294,284.84,289.59,{"symbol":5,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-04-25",275.67,291.38,271.65,289.02,{"symbol":5,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-04-24",301.35,305.64,278.14,281.23,{"symbol":5,"time":3358,"open":3359,"high":3360,"low":3037,"close":3361},"2024-04-23",301.13,319.3,303.31,{"symbol":5,"time":3363,"open":3364,"high":3364,"low":3365,"close":3366},"2024-04-22",280.97,267.76,272.24,{"symbol":5,"time":3368,"open":3369,"high":3370,"low":3371,"close":3372},"2024-04-19",284.8,285,270.45,275.83,{"symbol":5,"time":3374,"open":3375,"high":3376,"low":3377,"close":3378},"2024-04-18",294.78,296.8,288.67,289.2,{"symbol":5,"time":3380,"open":3023,"high":3381,"low":3382,"close":3383},"2024-04-17",300.05,293.27,293.58,{"symbol":5,"time":3385,"open":3386,"high":3387,"low":3335,"close":3388},"2024-04-16",291.13,300.93,298.08,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-15",302.72,304.59,290.35,290.52,{"symbol":5,"time":3396,"open":3397,"high":3398,"low":3399,"close":3400},"2024-04-12",301,303.36,299,300.45,{"symbol":5,"time":3402,"open":3157,"high":3403,"low":3404,"close":3405},"2024-04-11",305.74,299.02,303.57,{"symbol":5,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-10",297.79,303.45,296,299.99,{"symbol":5,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-09",308.6,309.58,299.11,300.73,{"symbol":5,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-04-08",309.2,313.16,307.41,309.07,{"symbol":5,"time":3425,"open":3426,"high":3427,"low":3426,"close":3428},"2024-04-05",298.68,313.07,310.31,{"symbol":5,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-04-04",293,304,292.75,295.96,{"symbol":5,"time":3436,"open":3437,"high":3431,"low":3438,"close":3439},"2024-04-03",285.04,279,291.77,{"symbol":5,"time":3441,"open":3442,"high":3443,"low":3444,"close":3445},"2024-04-02",261.44,270.72,261.38,269.58,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-04-01",262.97,267.24,260.8,266.43,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-03-28",258.53,268.55,258,263.9,{"symbol":5,"time":3459,"open":3460,"high":3461,"low":3462,"close":3463},"2024-03-27",267,269.72,257.56,260.2,{"symbol":5,"time":3465,"open":3466,"high":3467,"low":3468,"close":3469},"2024-03-26",273.01,278.3,262.65,262.81,{"symbol":5,"time":3471,"open":3472,"high":3473,"low":3474,"close":3475},"2024-03-25",263.01,264.95,260.89,261.92,{"symbol":5,"time":3477,"open":3478,"high":3479,"low":3480,"close":3473},"2024-03-22",259.38,265.46,258.89,{"symbol":5,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-03-21",264.21,264.67,258.5,259.64,{"symbol":5,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-03-20",256.17,262.41,254.42,261.72,{"symbol":5,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-03-19",253.95,254.78,249.58,252.76,{"symbol":5,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-18",257,257.67,251.61,254.15,{"symbol":5,"time":3506,"open":3507,"high":3507,"low":3508,"close":3509},"2024-03-15",256.99,252.51,254.89,{"symbol":5,"time":3511,"open":3512,"high":3513,"low":3514,"close":3515},"2024-03-14",257.55,259.4,255.59,257.13,{"symbol":5,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-03-13",258.27,260.49,255.38,257.26,{"symbol":5,"time":3523,"open":3524,"high":3525,"low":3526,"close":3527},"2024-03-12",255.5,259.74,254.96,258.09,{"symbol":5,"time":3529,"open":3485,"high":3530,"low":3531,"close":3532},"2024-03-11",259,253.25,254.45,{"symbol":5,"time":3534,"open":3535,"high":3536,"low":3537,"close":3513},"2024-03-08",269.5,272.44,259.24,{"symbol":5,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-03-07",268,271.72,266.02,270.35,{"symbol":5,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-06",270,272.08,267.42,268.03,{"symbol":5,"time":3551,"open":3552,"high":3553,"low":3554,"close":3460},"2024-03-05",268.36,270.27,263.28,{"symbol":5,"time":3556,"open":3557,"high":3558,"low":3559,"close":3546},"2024-03-04",263.56,271.56,262.49,{"symbol":5,"time":3561,"open":3562,"high":3563,"low":3564,"close":3565},"2024-03-01",256.15,263.82,254.54,263.75,{"symbol":5,"time":3567,"open":3568,"high":3569,"low":3570,"close":3571},"2024-02-29",254.36,257.36,252.77,256.41,{"symbol":5,"time":3573,"open":3574,"high":3575,"low":3576,"close":3577},"2024-02-28",250.97,253.44,249.38,252.25,{"symbol":5,"time":3579,"open":3580,"high":3581,"low":3582,"close":3583},"2024-02-27",255.82,255.99,250.54,253.02,{"symbol":5,"time":3585,"open":3586,"high":3587,"low":3588,"close":3589},"2024-02-26",255.49,256.43,250.23,254.99,{"symbol":5,"time":3591,"open":3592,"high":3593,"low":3594,"close":3595},"2024-02-23",249.28,256.29,247.95,256.1,{"symbol":5,"time":3597,"open":3598,"high":3599,"low":3600,"close":3601},"2024-02-22",247.96,249.22,243.99,248.12,{"symbol":5,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-02-21",243.29,245.64,240.73,245.09,{"symbol":5,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-02-20",244.14,246.5,239.66,243.4,{"symbol":5,"time":3615,"open":3616,"high":3617,"low":3618,"close":3619},"2024-02-16",245.46,248.5,243.38,246.25,{"symbol":5,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-02-15",244.17,247.7,242.19,245.51,{"symbol":5,"time":3627,"open":3628,"high":3629,"low":3630,"close":3622},"2024-02-14",240.72,244.38,239.14,{"symbol":5,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-02-13",231.34,238.52,228.07,238,{"symbol":5,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-02-12",238.38,239.4,233.36,234.68,{"symbol":5,"time":3644,"open":3645,"high":3646,"low":3647,"close":3648},"2024-02-09",239.55,242.21,238.04,240.77,{"symbol":5,"time":3650,"open":3636,"high":3651,"low":3652,"close":3653},"2024-02-08",244.29,237.65,240.01,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3659},"2024-02-07",230.02,243.01,227.52,240.83,{"symbol":5,"time":3661,"open":3662,"high":3663,"low":3664,"close":3665},"2024-02-06",241.01,248.67,228.97,231.92,{"symbol":5,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2024-02-05",220.55,223.83,219.36,223.25,{"symbol":5,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2024-02-02",221.34,224.45,218.57,222.47,{"symbol":5,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2024-02-01",217.25,219.94,216.68,218.96,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2024-01-31",214.01,219.52,213.31,215.35,{"symbol":5,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2024-01-30",222.3,224,217.46,217.62,{"symbol":5,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2024-01-29",216,219.2,214.8,218.61,{"symbol":5,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2024-01-26",213.06,215.07,211.77,214.29,{"symbol":5,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2024-01-25",211.43,214.19,210.34,214.18,{"symbol":5,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2024-01-24",213,215.32,209.18,211.14,{"symbol":5,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2024-01-23",205.32,207.49,204.58,206.71,{"symbol":5,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2024-01-22",206,208.38,204.22,205.67,{"symbol":5,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-01-19",205.93,206.45,202.3,204.71,{"symbol":5,"time":3739,"open":3740,"high":3741,"low":3740,"close":3742},"2024-01-18",200.81,209.88,204.82,{"symbol":5,"time":3744,"open":3745,"high":3746,"low":3747,"close":3748},"2024-01-17",196.64,199.79,191.88,198.68,{"symbol":5,"time":3750,"open":3751,"high":3752,"low":3753,"close":3754},"2024-01-16",201.16,203.75,198.01,203.35,{"symbol":5,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2024-01-12",200.95,204.03,198.45,203.03,{"symbol":5,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2024-01-11",198.27,200.94,194.66,200.82,{"symbol":5,"time":3768,"open":3769,"high":3770,"low":3769,"close":3771},"2024-01-10",193.25,199.64,196.79,{"symbol":5,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2024-01-09",196.98,198.24,192.35,193.02,{"symbol":5,"time":3779,"open":3780,"high":3781,"low":3782,"close":3783},"2024-01-08",195.2,197.75,193.32,197.25,{"symbol":5,"time":3785,"open":3786,"high":3787,"low":3788,"close":3789},"2024-01-05",192.62,195.08,192.24,193.52,{"symbol":5,"time":3791,"open":3792,"high":3793,"low":3794,"close":3795},"2024-01-04",190,195.52,187.45,192.58,{"symbol":5,"time":3797,"open":3798,"high":3799,"low":3800,"close":3801},"2024-01-03",187.34,189.49,185.71,187.94,{"symbol":5,"time":3803,"open":3804,"high":3805,"low":3806,"close":3807},"2024-01-02",188.05,190.28,185.37,188.8,{"symbol":5,"time":3809,"open":3810,"high":3811,"low":3812,"close":3813},"2023-12-29",189.31,189.97,187.89,187.91,{"symbol":5,"time":3815,"open":3816,"high":3817,"low":3818,"close":3819},"2023-12-28",191.67,192.44,188.72,188.75,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-12-27",190.36,192.03,190.03,190.27,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-12-26",189.99,191.42,189.23,189.88,{"symbol":5,"time":3833,"open":3834,"high":3835,"low":3836,"close":3837},"2023-12-22",192.83,193.42,188.56,189.59,{"symbol":5,"time":3839,"open":3840,"high":3841,"low":3842,"close":3843},"2023-12-21",195.31,195.72,192.61,192.85,{"symbol":5,"time":3845,"open":3846,"high":3847,"low":3848,"close":3849},"2023-12-20",190.24,192.25,188.01,188.71,{"symbol":5,"time":3851,"open":3795,"high":3852,"low":3853,"close":3854},"2023-12-19",193.97,190.21,190.83,{"symbol":5,"time":3856,"open":3857,"high":3858,"low":3859,"close":3860},"2023-12-18",190.74,194.75,189.17,193.04,{"symbol":5,"time":3862,"open":3863,"high":3864,"low":3829,"close":3865},"2023-12-15",195.1,195.46,192.17,{"symbol":5,"time":3867,"open":3868,"high":3766,"low":3793,"close":3869},"2023-12-14",198.35,196.15,{"symbol":5,"time":3871,"open":3872,"high":3873,"low":3874,"close":3875},"2023-12-13",199.02,202.33,196.3,199.49,{"symbol":5,"time":3877,"open":3878,"high":3879,"low":3880,"close":3881},"2023-12-12",197.13,199.99,195.7,199,{"symbol":5,"time":3883,"open":3884,"high":3884,"low":3885,"close":3886},"2023-12-11",200,196.32,197.76,{"symbol":5,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-12-08",192.26,198.39,191,198.05,{"symbol":5,"time":3894,"open":3895,"high":3874,"low":3777,"close":3896},"2023-12-07",193.95,195.82,{"symbol":5,"time":3898,"open":3881,"high":3899,"low":3900,"close":3901},"2023-12-06",202.88,193.58,193.79,{"symbol":5,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-05",192.9,199.97,191.26,199.32,{"symbol":5,"time":3909,"open":3910,"high":3911,"low":3912,"close":3913},"2023-12-04",193,201.41,192,194.17,{"symbol":5,"time":3915,"open":3916,"high":3917,"low":3918,"close":3919},"2023-12-01",180.73,183.34,179.66,180.69,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-30",183.03,185.59,180.65,185.11,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-11-29",183,184.28,180.42,182.31,{"symbol":5,"time":3933,"open":3928,"high":3934,"low":3935,"close":3936},"2023-11-28",184.92,182.04,182.61,{"symbol":5,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-27",182,184.49,181.36,183.04,{"symbol":5,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-11-24",179.22,182.3,178.73,181.7,{"symbol":5,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-11-22",179.63,182.5,179,181.2,{"symbol":5,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-11-21",178.54,180.18,178.01,178.68,{"symbol":5,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-11-20",175.04,180.95,175,179.86,{"symbol":5,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-17",175.72,177.02,174.67,176.05,{"symbol":5,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-11-16",171.85,176.34,170.62,175.28,{"symbol":5,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-11-15",174.43,176.65,173.68,173.76,{"symbol":5,"time":3986,"open":3987,"high":3965,"low":3988,"close":3989},"2023-11-14",174.56,171.05,174.41,{"symbol":5,"time":3991,"open":3992,"high":3993,"low":3994,"close":3995},"2023-11-13",170,173.23,169.02,171.17,{"symbol":5,"time":3997,"open":3998,"high":3999,"low":4000,"close":4001},"2023-11-10",169.52,171.67,167.64,170.98,{"symbol":5,"time":4003,"open":4004,"high":4005,"low":4006,"close":4007},"2023-11-09",171.2,175.15,170.21,170.28,{"symbol":5,"time":4009,"open":4010,"high":4011,"low":4012,"close":4013},"2023-11-08",165.87,170.3,164.83,169.97,{"symbol":5,"time":4015,"open":4016,"high":4017,"low":4018,"close":4019},"2023-11-07",168.45,168.77,165.28,165.5,{"symbol":5,"time":4021,"open":4022,"high":4023,"low":4024,"close":4025},"2023-11-06",169.58,169.7,165.59,167.24,{"symbol":5,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-11-03",167.5,170.95,167.05,169.98,{"symbol":5,"time":4033,"open":4034,"high":4035,"low":4025,"close":4036},"2023-11-02",170.5,171,167.31,{"symbol":5,"time":4038,"open":4039,"high":4040,"low":4041,"close":4042},"2023-11-01",165,167.9,163.65,167.63,{"symbol":5,"time":4044,"open":4045,"high":4046,"low":4047,"close":4048},"2023-10-31",163.03,165.57,161.39,164.76,{"symbol":5,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-10-30",161.2,164.27,159.75,162.67,{"symbol":5,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-10-27",158.59,162.06,158.1,159.35,{"symbol":5,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-10-26",162.75,165.35,155,158.38,{"symbol":5,"time":4068,"open":4069,"high":4034,"low":4070,"close":4071},"2023-10-25",169.94,160.05,161.82,{"symbol":5,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-10-24",163.98,173.45,163,170.63,{"symbol":5,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-10-23",146.06,155.83,145.79,154.61,{"symbol":5,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-10-20",149.3,151.45,145.76,149.92,{"symbol":5,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-10-19",152.61,154.53,149.56,149.97,{"symbol":5,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-10-18",156,156.18,148.66,148.92,{"symbol":5,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-10-17",157.45,159.36,156.57,157.33,{"symbol":5,"time":4109,"open":4110,"high":4111,"low":4112,"close":4113},"2023-10-16",153.52,158.26,152.79,158.12,{"symbol":5,"time":4115,"open":4116,"high":4117,"low":4118,"close":4119},"2023-10-13",156.86,157.69,152.9,153.56,{"symbol":5,"time":4121,"open":4122,"high":4123,"low":4124,"close":4113},"2023-10-12",159.52,162.46,156.02,{"symbol":5,"time":4126,"open":4127,"high":4128,"low":4129,"close":4106},"2023-10-11",157.42,159.74,153.31,{"symbol":5,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-10-10",156.21,160.15,155.22,157.6,{"symbol":5,"time":4137,"open":4138,"high":4139,"low":4140,"close":4141},"2023-10-09",155.84,157.83,153.16,156.45,{"symbol":5,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-10-06",155.64,161.38,154.83,160.53,{"symbol":5,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2023-10-05",158.73,159.57,154.62,157.31,{"symbol":5,"time":4155,"open":4156,"high":4157,"low":4158,"close":4159},"2023-10-04",154.21,159.98,154.12,159.58,{"symbol":5,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-10-03",157.44,159.56,152.32,154.51,{"symbol":5,"time":4167,"open":4168,"high":4169,"low":4170,"close":4171},"2023-10-02",155.29,159.61,154.69,158.11,{"symbol":5,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-09-29",157.35,158.9,154.52,154.64,{"symbol":5,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-09-28",150.8,154.55,147.86,153.53,{"symbol":5,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-09-27",153.33,155.48,152.05,153.75,{"symbol":5,"time":4191,"open":4192,"high":4193,"low":4194,"close":4195},"2023-09-26",154.02,157,151.28,152.36,{"symbol":5,"time":4197,"open":4198,"high":4199,"low":4200,"close":4201},"2023-09-25",155.67,156.35,151.49,155.52,{"symbol":5,"time":4203,"open":4204,"high":4205,"low":4206,"close":4199},"2023-09-22",156.38,159.55,155.93,{"symbol":5,"time":4208,"open":4209,"high":4210,"low":4211,"close":4212},"2023-09-21",158.52,158.79,153.69,154.06,{"symbol":5,"time":4214,"open":4045,"high":4215,"low":4216,"close":4217},"2023-09-20",167.74,160.71,160.77,{"symbol":5,"time":4219,"open":4220,"high":4221,"low":4222,"close":4223},"2023-09-19",158.5,160.9,156.28,160.17,{"symbol":5,"time":4225,"open":4226,"high":4227,"low":4228,"close":4229},"2023-09-18",157.36,160.2,155.54,159.24,{"symbol":5,"time":4231,"open":4232,"high":4233,"low":4234,"close":4235},"2023-09-15",156.68,158.66,153.91,158.58,{"symbol":5,"time":4237,"open":4168,"high":4238,"low":4239,"close":4240},"2023-09-14",158.8,154.65,157.15,{"symbol":5,"time":4242,"open":4243,"high":4244,"low":4245,"close":4246},"2023-09-13",153.14,155.57,151.11,155.49,{"symbol":5,"time":4248,"open":4249,"high":4250,"low":4192,"close":4239},"2023-09-12",156.65,158.27,{"symbol":5,"time":4252,"open":4253,"high":4254,"low":4255,"close":4256},"2023-09-11",155.99,158.07,154.82,157.66,{"symbol":5,"time":4258,"open":4259,"high":4260,"low":4261,"close":4262},"2023-09-08",159.83,161.19,154.4,155.47,{"symbol":5,"time":4264,"open":4265,"high":4266,"low":4267,"close":4268},"2023-09-07",158.57,161.95,157.79,160.1,{"symbol":5,"time":4270,"open":4271,"high":4041,"low":4272,"close":4273},"2023-09-06",161.9,159.05,160.47,{"symbol":5,"time":4275,"open":4276,"high":4277,"low":4278,"close":4279},"2023-09-05",156.03,160.85,154.87,159.32,{"symbol":5,"time":4281,"open":4282,"high":4283,"low":4284,"close":4285},"2023-09-01",155.56,158.51,155.2,157.56,{"symbol":5,"time":4287,"open":4288,"high":4289,"low":4290,"close":4291},"2023-08-31",149.95,154.92,149.82,153.97,{"symbol":5,"time":4293,"open":4294,"high":4295,"low":4296,"close":4297},"2023-08-30",144.64,149.6,144.4,149.45,{"symbol":5,"time":4299,"open":4300,"high":4301,"low":4302,"close":4303},"2023-08-29",140.61,144.8,140.5,144.51,{"symbol":5,"time":4305,"open":4306,"high":4307,"low":4308,"close":4309},"2023-08-28",138.89,142.15,138.26,141.26,[4311,4317,4322,4327,4332,4337,4342,4347,4352,4357,4362,4367,4371,4376,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4495,4500,4503,4508,4513,4517,4521,4526,4531,4536,4541,4546,4551,4556,4561,4565,4570,4575,4579,4584,4589,4593,4598,4603,4607,4612,4617,4622,4627,4632,4637,4642,4646,4651,4656,4661,4665,4669,4674,4679,4682,4687,4691,4696,4701,4705,4710,4714,4719,4723,4727,4732,4737,4741,4746,4750,4755,4760,4765,4769,4774,4779,4784,4789,4793,4798,4803,4807,4812,4817,4821,4826,4830,4835,4840,4844,4849,4854,4859,4863,4868,4873,4878,4883,4888,4893,4898,4903,4908,4913,4917,4921,4925,4930,4935,4940,4945,4948,4953,4958,4963,4968,4973,4978,4983,4987,4992,4996,5001,5006,5011,5015,5020,5025,5029,5032,5037,5042,5046,5050,5053,5057,5061,5066,5069,5074,5079,5083,5087,5090,5094,5099,5103,5107,5111,5115,5120,5125,5129,5134,5138,5143,5148,5152,5157,5162,5165,5170,5174,5179,5184,5189,5194,5199,5204,5208,5211,5216,5219,5224,5227,5232,5237,5241,5243,5247,5252,5257,5261,5266,5270,5275,5280,5285,5287,5292,5296,5301,5306,5309,5314,5319,5324,5328,5333,5337,5342,5346,5351,5355,5360,5365,5370,5375,5380,5384,5388,5392,5397,5402,5406,5411,5416,5421,5426,5431,5436,5440,5445,5450,5454,5458,5462,5465,5470,5475,5480,5485,5490,5495,5499,5504,5509,5514,5519,5524,5528,5533,5538,5543],{"symbol":4312,"time":25,"open":4313,"high":4314,"low":4315,"close":4316},"SPY",766.16,766.78,763.05,765.91,{"symbol":4312,"time":31,"open":4318,"high":4319,"low":4320,"close":4321},764.78,765.22,762.08,763.47,{"symbol":4312,"time":37,"open":4323,"high":4324,"low":4325,"close":4326},766.05,767.85,764.17,765.72,{"symbol":4312,"time":43,"open":4328,"high":4329,"low":4330,"close":4331},765.96,768.15,762.04,762.6,{"symbol":4312,"time":49,"open":4333,"high":4334,"low":4335,"close":4336},770.36,772.47,768.1,769.06,{"symbol":4312,"time":55,"open":4338,"high":4339,"low":4340,"close":4341},768.7,769.5,766.92,767.45,{"symbol":4312,"time":60,"open":4343,"high":4344,"low":4345,"close":4346},776.18,776.78,772.51,772.67,{"symbol":4312,"time":66,"open":4348,"high":4349,"low":4350,"close":4351},778.54,778.8,775.43,776.34,{"symbol":4312,"time":72,"open":4353,"high":4354,"low":4355,"close":4356},774.87,779.37,774.11,777.88,{"symbol":4312,"time":78,"open":4358,"high":4359,"low":4360,"close":4361},774.71,774.9,771.28,772.49,{"symbol":4312,"time":84,"open":4363,"high":4364,"low":4365,"close":4366},774.53,774.61,769.2,770.56,{"symbol":4312,"time":90,"open":1687,"high":4368,"low":4369,"close":4370},775.05,771.62,773.03,{"symbol":4312,"time":96,"open":4372,"high":4373,"low":4374,"close":4375},771.02,773.92,769.61,773.26,{"symbol":4312,"time":102,"open":4377,"high":4378,"low":4379,"close":4380},770.21,771.82,767.46,768.56,{"symbol":4312,"time":108,"open":4382,"high":4383,"low":4384,"close":4385},775.85,776.85,769.51,769.79,{"symbol":4312,"time":114,"open":4387,"high":4388,"low":4389,"close":4390},760.63,773.41,760.52,771.33,{"symbol":4312,"time":120,"open":4392,"high":4393,"low":4394,"close":4395},749.44,758.58,748.8,757.67,{"symbol":4312,"time":126,"open":4397,"high":4398,"low":4399,"close":4400},744.68,748.9,737.68,747.03,{"symbol":4312,"time":132,"open":4402,"high":4403,"low":4404,"close":4405},736.05,742.45,734.59,741.69,{"symbol":4312,"time":138,"open":4407,"high":4408,"low":4409,"close":4410},739.97,742.68,729.1,729.46,{"symbol":4312,"time":144,"open":4412,"high":4413,"low":4414,"close":4415},739.19,742.79,735.98,740.86,{"symbol":4312,"time":150,"open":4417,"high":4418,"low":4419,"close":4420},744.91,745.53,735.87,739.09,{"symbol":4312,"time":156,"open":4422,"high":4423,"low":4424,"close":4425},738.51,743.72,737.29,738.93,{"symbol":4312,"time":162,"open":4427,"high":4428,"low":4429,"close":4430},739.37,742.56,735.21,738.18,{"symbol":4312,"time":168,"open":4432,"high":4433,"low":4434,"close":4435},746.62,750.02,746.37,747.41,{"symbol":4312,"time":173,"open":4437,"high":4438,"low":4439,"close":4440},746.29,749.04,744.18,748.28,{"symbol":4312,"time":178,"open":4442,"high":4443,"low":4444,"close":4445},747.06,748.73,741.51,742.09,{"symbol":4312,"time":184,"open":4447,"high":4448,"low":4449,"close":4450},742.08,747.29,740.8,743.29,{"symbol":4312,"time":190,"open":4452,"high":4453,"low":4454,"close":4455},752.76,754.57,747.88,750.72,{"symbol":4312,"time":196,"open":4457,"high":4458,"low":4459,"close":4460},754.24,755.58,750.2,754.81,{"symbol":4312,"time":202,"open":4462,"high":4463,"low":4464,"close":4465},750.91,753.34,748.66,751.83,{"symbol":4312,"time":208,"open":4467,"high":4468,"low":4469,"close":4470},752.47,753.91,748,749.17,{"symbol":4312,"time":214,"open":4472,"high":4473,"low":4474,"close":4475},752.05,755.42,748.1,754.95,{"symbol":4312,"time":220,"open":4477,"high":4478,"low":4479,"close":4480},747.35,751.97,745.59,751.71,{"symbol":4312,"time":226,"open":4482,"high":4483,"low":4484,"close":4485},743.16,746.15,739.51,745.4,{"symbol":4312,"time":232,"open":4487,"high":4488,"low":4489,"close":4490},750.22,750.96,745.21,747.71,{"symbol":4312,"time":237,"open":4492,"high":4493,"low":4435,"close":4494},748.74,752.41,751.28,{"symbol":4312,"time":242,"open":4496,"high":4497,"low":4498,"close":4499},747.4,751.31,740.03,744.78,{"symbol":4312,"time":248,"open":1369,"high":4392,"low":4501,"close":4502},742.38,745.76,{"symbol":4312,"time":254,"open":4504,"high":4505,"low":4506,"close":4507},741.29,748.02,740.89,746.77,{"symbol":4312,"time":260,"open":4509,"high":4510,"low":4511,"close":4512},736.53,741.56,732.09,741,{"symbol":4312,"time":266,"open":4514,"high":4509,"low":4515,"close":4516},728.95,716.58,728.99,{"symbol":4312,"time":272,"open":4518,"high":4427,"low":4519,"close":4520},738.91,729.6,734.3,{"symbol":4312,"time":278,"open":4522,"high":4523,"low":4524,"close":4525},735.17,739.95,730.84,733.24,{"symbol":4312,"time":284,"open":4527,"high":4528,"low":4529,"close":4530},733.81,739.63,732.3,733.58,{"symbol":4312,"time":290,"open":4532,"high":4533,"low":4534,"close":4535},747.7,750.18,743.13,744.39,{"symbol":4312,"time":296,"open":4537,"high":4538,"low":4539,"close":4540},747.76,748.23,743.86,746.74,{"symbol":4312,"time":302,"open":4542,"high":4543,"low":4544,"close":4545},751.29,752.15,739.22,740.96,{"symbol":4312,"time":308,"open":4547,"high":4548,"low":4549,"close":4550},754.55,755.44,749.88,750.33,{"symbol":4312,"time":314,"open":4552,"high":4553,"low":4554,"close":4555},751.85,756.68,751.76,754.83,{"symbol":4312,"time":319,"open":4557,"high":4558,"low":4559,"close":4560},740.71,744.44,735.03,741.75,{"symbol":4312,"time":325,"open":4562,"high":1330,"low":4563,"close":4564},728.76,724.41,737.76,{"symbol":4312,"time":329,"open":4566,"high":4567,"low":4568,"close":4569},733.39,738.38,725.33,725.43,{"symbol":4312,"time":335,"open":4571,"high":4572,"low":4573,"close":4574},743.63,746.9,722.59,737.05,{"symbol":4312,"time":341,"open":4576,"high":4577,"low":4578,"close":4544},743.36,745.34,738.19,{"symbol":4312,"time":347,"open":4580,"high":4581,"low":4582,"close":4583},752.31,752.82,735.53,737.55,{"symbol":4312,"time":353,"open":4585,"high":4586,"low":4587,"close":4588},752.1,758.31,751.47,757.09,{"symbol":4312,"time":359,"open":4590,"high":4591,"low":4592,"close":4457},758.15,758.8,753.57,{"symbol":4312,"time":365,"open":4594,"high":4595,"low":4596,"close":4597},757.03,760.4,756.75,759.57,{"symbol":4312,"time":370,"open":4599,"high":4600,"low":4601,"close":4602},755.36,760.28,754.69,758.54,{"symbol":4312,"time":376,"open":4604,"high":4605,"low":4601,"close":4606},755.9,758.08,756.48,{"symbol":4312,"time":382,"open":4608,"high":4609,"low":4610,"close":4611},750.25,755.15,749.23,754.6,{"symbol":4312,"time":387,"open":4613,"high":4614,"low":4615,"close":4616},750.88,751.38,748.22,750.46,{"symbol":4312,"time":393,"open":4618,"high":4619,"low":4620,"close":4621},750.01,752.13,748.37,750.59,{"symbol":4312,"time":399,"open":4623,"high":4624,"low":4625,"close":4626},746.24,748.94,744.48,745.64,{"symbol":4312,"time":402,"open":4628,"high":4629,"low":4630,"close":4631},738.64,744.87,737.03,742.72,{"symbol":4312,"time":408,"open":4633,"high":4634,"low":4635,"close":4636},735.71,741.87,733.89,741.25,{"symbol":4312,"time":414,"open":4638,"high":4639,"low":4640,"close":4641},734.78,737.65,731.53,733.73,{"symbol":4312,"time":420,"open":4643,"high":4644,"low":4566,"close":4645},739.83,741.42,738.65,{"symbol":4312,"time":426,"open":4647,"high":4648,"low":4649,"close":4650},741.79,743.46,737.96,739.17,{"symbol":4312,"time":432,"open":4652,"high":4653,"low":4654,"close":4655},743.65,749.53,743.56,748.17,{"symbol":4312,"time":438,"open":4657,"high":4658,"low":4659,"close":4660},738.47,743.91,735.47,742.31,{"symbol":4312,"time":444,"open":4662,"high":4663,"low":4664,"close":4430},736.89,738.84,731.83,{"symbol":4312,"time":450,"open":4666,"high":4667,"low":4666,"close":4668},736.45,740.79,739.3,{"symbol":4312,"time":456,"open":4670,"high":4671,"low":4672,"close":4673},734.93,738.08,734.57,737.62,{"symbol":4312,"time":462,"open":4675,"high":4676,"low":4677,"close":4678},735.05,736.13,729.75,731.58,{"symbol":4312,"time":468,"open":1364,"high":4404,"low":4680,"close":4681},727.82,733.83,{"symbol":4312,"time":474,"open":4683,"high":4684,"low":4685,"close":4686},721.77,725.04,721.49,723.77,{"symbol":4312,"time":479,"open":4688,"high":1648,"low":4689,"close":4690},720.07,714.99,718.01,{"symbol":4312,"time":485,"open":4692,"high":4693,"low":4694,"close":4695},721.25,724.87,720.47,720.65,{"symbol":4312,"time":491,"open":4697,"high":4698,"low":4699,"close":4700},714.63,719.79,710.45,718.66,{"symbol":4312,"time":497,"open":1324,"high":4702,"low":4703,"close":4704},712.2,708.37,711.58,{"symbol":4312,"time":503,"open":4706,"high":4707,"low":4708,"close":4709},711.82,712.88,709.25,711.69,{"symbol":4312,"time":509,"open":1593,"high":4711,"low":4712,"close":4713},715.63,712.3,715.17,{"symbol":4312,"time":515,"open":4715,"high":4716,"low":4717,"close":4718},710.75,714.47,709.01,713.94,{"symbol":4312,"time":519,"open":1669,"high":4720,"low":4721,"close":4722},712.36,702.28,708.45,{"symbol":4312,"time":524,"open":1636,"high":4724,"low":4725,"close":4726},711.45,708.22,711.21,{"symbol":4312,"time":529,"open":4728,"high":4729,"low":4730,"close":4731},710.28,711.28,702.64,704.08,{"symbol":4312,"time":535,"open":4733,"high":4734,"low":4735,"close":4736},708.78,709.91,706.14,708.72,{"symbol":4312,"time":541,"open":4735,"high":4738,"low":4739,"close":4740},712.39,705.76,710.14,{"symbol":4312,"time":547,"open":4742,"high":4743,"low":4744,"close":4745},701.06,702.78,698.53,701.66,{"symbol":4312,"time":553,"open":4747,"high":4748,"low":1422,"close":4749},695.26,700.28,699.94,{"symbol":4312,"time":559,"open":4751,"high":4752,"low":4753,"close":4754},687.69,694.58,687.66,694.46,{"symbol":4312,"time":565,"open":4756,"high":4757,"low":4758,"close":4759},677.41,686.3,676.58,686.1,{"symbol":4312,"time":571,"open":4761,"high":4762,"low":4763,"close":4764},681.32,682.03,678.45,679.46,{"symbol":4312,"time":577,"open":4766,"high":4767,"low":1511,"close":4768},674.84,681.16,679.91,{"symbol":4312,"time":583,"open":4770,"high":4771,"low":4772,"close":4773},676.39,677.08,671.46,676.01,{"symbol":4312,"time":589,"open":4775,"high":4776,"low":4777,"close":4778},656.65,659.61,651.06,659.22,{"symbol":4312,"time":595,"open":4780,"high":4781,"low":4782,"close":4783},655.86,659.72,655.52,658.93,{"symbol":4312,"time":601,"open":4785,"high":4786,"low":4787,"close":4788},646.42,658.2,645.11,655.83,{"symbol":4312,"time":607,"open":4790,"high":1815,"low":4791,"close":4792},653.9,653,655.24,{"symbol":4312,"time":613,"open":4794,"high":4795,"low":4796,"close":4797},638.94,651.54,637.98,650.34,{"symbol":4312,"time":619,"open":4799,"high":4800,"low":4801,"close":4802},640.11,640.37,629.28,631.97,{"symbol":4312,"time":624,"open":4804,"high":4805,"low":1131,"close":4806},642.5,642.66,634.09,{"symbol":4312,"time":629,"open":4808,"high":4809,"low":4810,"close":4811},652.06,654.85,644.82,645.09,{"symbol":4312,"time":635,"open":4813,"high":4814,"low":4815,"close":4816},658.67,660.89,654.24,656.82,{"symbol":4312,"time":641,"open":4818,"high":4819,"low":4820,"close":1207},651.32,657.03,649.88,{"symbol":4312,"time":647,"open":4822,"high":4823,"low":4824,"close":4825},658.07,662.62,653.94,655.38,{"symbol":4312,"time":652,"open":1230,"high":4827,"low":4828,"close":4829},656.69,644.72,648.57,{"symbol":4312,"time":658,"open":4831,"high":4832,"low":4833,"close":4834},656.97,662.98,655.17,659.8,{"symbol":4312,"time":664,"open":4836,"high":4837,"low":4838,"close":4839},668.36,669.72,661.19,661.43,{"symbol":4312,"time":670,"open":4841,"high":4842,"low":1206,"close":4843},672.39,674.44,670.79,{"symbol":4312,"time":676,"open":4845,"high":4846,"low":4847,"close":4848},668.38,672.07,667.12,669.03,{"symbol":4312,"time":682,"open":4850,"high":4851,"low":4852,"close":4853},669.27,672.34,661.36,662.29,{"symbol":4312,"time":688,"open":4855,"high":4856,"low":4857,"close":4858},671.16,671.65,665.87,666.06,{"symbol":4312,"time":692,"open":4860,"high":1269,"low":4861,"close":4862},677.58,673.34,676.33,{"symbol":4312,"time":698,"open":4864,"high":4865,"low":4866,"close":4867},677.72,683.36,674.76,677.18,{"symbol":4312,"time":702,"open":4869,"high":4870,"low":4871,"close":4872},666.39,679.92,662.39,678.27,{"symbol":4312,"time":708,"open":4874,"high":4875,"low":4876,"close":4877},673.41,676.11,669.76,672.38,{"symbol":4312,"time":714,"open":4879,"high":4880,"low":4881,"close":4882},682.08,685.53,675.61,681.31,{"symbol":4312,"time":720,"open":4884,"high":4885,"low":4886,"close":4887},681.63,687.09,679.62,685.13,{"symbol":4312,"time":726,"open":4889,"high":4890,"low":4891,"close":4892},675.06,682.61,669.66,680.33,{"symbol":4312,"time":732,"open":4894,"high":4895,"low":4896,"close":4897},678.7,688.62,678.02,686.38,{"symbol":4312,"time":738,"open":4899,"high":4900,"low":4901,"close":4902},683.09,686.86,681.64,685.99,{"symbol":4312,"time":743,"open":4904,"high":4905,"low":4906,"close":4907},693.28,693.3,684.35,689.3,{"symbol":4312,"time":749,"open":4909,"high":4910,"low":4911,"close":4912},690.18,693.68,690.1,693.15,{"symbol":4312,"time":755,"open":4914,"high":4915,"low":1223,"close":4916},681.9,688.35,687.35,{"symbol":4312,"time":759,"open":4918,"high":1467,"low":4919,"close":4920},687.83,680.37,682.39,{"symbol":4312,"time":765,"open":1446,"high":4922,"low":4923,"close":4924},690.06,681.73,689.43,{"symbol":4312,"time":771,"open":4926,"high":4927,"low":4928,"close":4929},683.84,686.18,681.55,684.48,{"symbol":4312,"time":776,"open":4931,"high":4932,"low":4933,"close":4934},684.02,689.15,682.83,686.29,{"symbol":4312,"time":782,"open":4936,"high":4937,"low":4938,"close":4939},680.14,684.94,675.78,682.85,{"symbol":4312,"time":788,"open":4941,"high":4942,"low":4943,"close":4944},681.69,686.28,677.52,681.75,{"symbol":4312,"time":793,"open":4946,"high":1510,"low":4919,"close":4947},694.24,681.27,{"symbol":4312,"time":798,"open":4949,"high":4950,"low":4951,"close":4952},696.39,697.14,689.18,691.96,{"symbol":4312,"time":804,"open":4954,"high":4955,"low":4956,"close":4957},694.95,696.54,691.66,692.12,{"symbol":4312,"time":808,"open":4959,"high":4960,"low":4961,"close":4962},689.42,695.87,688.34,693.95,{"symbol":4312,"time":813,"open":4964,"high":4965,"low":4966,"close":4967},681.46,692.31,680.85,690.62,{"symbol":4312,"time":818,"open":4969,"high":4970,"low":4971,"close":4972},680.94,683.69,675.79,677.62,{"symbol":4312,"time":824,"open":4974,"high":4975,"low":4976,"close":4977},690.35,691.45,681.76,686.19,{"symbol":4312,"time":830,"open":4979,"high":4980,"low":4981,"close":4982},696.21,696.96,684.03,689.53,{"symbol":4312,"time":836,"open":4984,"high":4985,"low":4959,"close":4986},689.58,696.93,695.41,{"symbol":4312,"time":842,"open":4988,"high":4989,"low":4990,"close":4991},691.79,694.21,687.12,691.97,{"symbol":4312,"time":848,"open":4949,"high":4993,"low":4994,"close":4995},697.06,684.83,694.04,{"symbol":4312,"time":854,"open":4997,"high":4998,"low":4999,"close":5000},697.05,697.84,693.94,695.42,{"symbol":4312,"time":860,"open":5002,"high":5003,"low":5004,"close":5005},694.18,696.53,693.57,695.49,{"symbol":4312,"time":866,"open":5007,"high":5008,"low":5009,"close":5010},690.49,694.13,689.92,692.73,{"symbol":4312,"time":870,"open":5012,"high":5013,"low":5014,"close":1517},688.15,690.96,687.16,{"symbol":4312,"time":876,"open":5016,"high":5017,"low":5018,"close":5019},689.85,691.13,686.92,688.98,{"symbol":4312,"time":882,"open":5021,"high":5022,"low":5023,"close":5024},679.65,688.74,678.13,685.4,{"symbol":4312,"time":886,"open":5026,"high":5027,"low":5028,"close":4860},681.49,684.77,676.57,{"symbol":4312,"time":892,"open":5030,"high":5031,"low":4911,"close":4956},693.66,694.25,{"symbol":4312,"time":897,"open":5033,"high":5034,"low":5035,"close":5036},694.57,695.45,691.25,692.24,{"symbol":4312,"time":903,"open":5038,"high":5039,"low":5040,"close":5041},691,691.72,686.04,690.36,{"symbol":4312,"time":907,"open":5005,"high":5043,"low":5044,"close":5045},696.09,691.35,693.77,{"symbol":4312,"time":912,"open":5047,"high":5043,"low":5048,"close":5049},690.68,690.63,695.16,{"symbol":4312,"time":918,"open":5048,"high":5051,"low":4951,"close":5052},695.31,694.07,{"symbol":4312,"time":924,"open":5054,"high":4967,"low":5055,"close":5056},688.82,687.49,689.51,{"symbol":4312,"time":929,"open":5058,"high":5059,"low":5060,"close":4984},692.19,693.96,689.32,{"symbol":4312,"time":935,"open":5062,"high":5063,"low":5064,"close":5065},687.93,692.32,687.78,691.81,{"symbol":4312,"time":941,"open":5067,"high":4924,"low":4897,"close":5068},686.54,687.72,{"symbol":4312,"time":947,"open":5070,"high":5071,"low":5072,"close":5073},685.71,686.87,679.82,683.17,{"symbol":4312,"time":952,"open":5075,"high":5076,"low":5077,"close":5078},687.14,687.36,681.71,681.92,{"symbol":4312,"time":958,"open":5080,"high":5081,"low":5082,"close":1500},687.45,688.56,686.58,{"symbol":4312,"time":964,"open":5084,"high":5085,"low":1574,"close":5086},687.54,689.2,687.85,{"symbol":4312,"time":970,"open":5088,"high":4956,"low":5089,"close":1398},690.64,689.27,{"symbol":4312,"time":976,"open":5091,"high":5092,"low":1447,"close":5093},687.95,690.83,690.38,{"symbol":4312,"time":982,"open":5095,"high":5096,"low":5097,"close":5098},683.92,688.2,683.87,687.96,{"symbol":4312,"time":988,"open":5100,"high":5101,"low":5102,"close":4994},683.94,685.36,680.59,{"symbol":4312,"time":993,"open":5104,"high":5105,"low":5106,"close":5102},676.59,681.09,676.47,{"symbol":4312,"time":999,"open":5108,"high":5109,"low":5110,"close":5106},677.6,680.74,674.9,{"symbol":4312,"time":1005,"open":5112,"high":1296,"low":5113,"close":5114},679.89,671.2,671.4,{"symbol":4312,"time":1010,"open":5116,"high":5117,"low":5118,"close":5119},679.23,681.08,674.98,678.87,{"symbol":4312,"time":1015,"open":5121,"high":5122,"low":5123,"close":5124},685.74,685.76,679.25,680.73,{"symbol":4312,"time":1021,"open":5126,"high":5127,"low":5128,"close":4976},688.17,688.88,679.17,{"symbol":4312,"time":1027,"open":5130,"high":5131,"low":5132,"close":5133},685.14,689.25,682.17,689.17,{"symbol":4312,"time":1033,"open":5135,"high":5136,"low":4882,"close":5137},682.56,688.97,687.57,{"symbol":4312,"time":1039,"open":5139,"high":5140,"low":5141,"close":5142},683.15,685.39,682.59,683.04,{"symbol":4312,"time":1045,"open":5144,"high":5145,"low":5146,"close":5147},686.59,686.64,681.57,683.63,{"symbol":4312,"time":1050,"open":1606,"high":5149,"low":5150,"close":5151},688.39,684.58,685.69,{"symbol":4312,"time":1056,"open":5153,"high":5154,"low":5155,"close":5156},685.3,685.37,681.34,684.39,{"symbol":4312,"time":1062,"open":5158,"high":5159,"low":5160,"close":5161},680.57,684.91,679.69,683.89,{"symbol":4312,"time":1067,"open":5078,"high":5163,"low":5164,"close":1578},683.82,679.33,{"symbol":4312,"time":1072,"open":5166,"high":5167,"low":5168,"close":5169},678.81,682.99,678.74,680.27,{"symbol":4312,"time":1078,"open":5171,"high":5172,"low":1308,"close":5173},680.86,683.67,683.39,{"symbol":4312,"time":1083,"open":5175,"high":5176,"low":5177,"close":5178},677.63,681.7,676.72,679.68,{"symbol":4312,"time":1088,"open":5180,"high":5181,"low":5182,"close":5183},668.63,676.21,664.48,675.02,{"symbol":4312,"time":1094,"open":5185,"high":5186,"low":5187,"close":5188},662.69,670.06,661.59,668.73,{"symbol":4312,"time":1099,"open":5190,"high":5191,"low":5192,"close":5193},655.05,664.55,650.85,659.03,{"symbol":4312,"time":1104,"open":5195,"high":5196,"low":5197,"close":5198},672.91,675.56,651.89,652.53,{"symbol":4312,"time":1110,"open":5200,"high":5201,"low":5202,"close":5203},660.78,667.34,658.75,662.63,{"symbol":4312,"time":1116,"open":5205,"high":5206,"low":4780,"close":5207},662.1,665.12,660.08,{"symbol":4312,"time":1122,"open":1206,"high":5209,"low":5210,"close":1202},673.71,662.17,{"symbol":4312,"time":1128,"open":5212,"high":5213,"low":5214,"close":5215},665.38,675.66,663.27,671.93,{"symbol":4312,"time":1134,"open":1308,"high":5171,"low":5217,"close":5218},670.52,672.04,{"symbol":4312,"time":1140,"open":5220,"high":5221,"low":5222,"close":5223},684.79,684.96,680.95,683.38,{"symbol":4312,"time":1146,"open":5225,"high":5226,"low":1580,"close":1294},679.95,683.57,{"symbol":4312,"time":1152,"open":5228,"high":5229,"low":5230,"close":5231},677.24,682.18,675.03,681.44,{"symbol":4312,"time":1158,"open":5233,"high":5234,"low":5235,"close":5236},667.91,671.08,661.21,670.97,{"symbol":4312,"time":1164,"open":5106,"high":5238,"low":5239,"close":5240},677.38,668.72,670.31,{"symbol":4312,"time":1169,"open":5118,"high":5171,"low":5242,"close":4860},674.17,{"symbol":4312,"time":1174,"open":4875,"high":5244,"low":5245,"close":5246},679.96,674.58,675.24,{"symbol":4312,"time":1180,"open":5248,"high":5249,"low":5250,"close":5251},685.67,685.8,679.94,683.34,{"symbol":4312,"time":1186,"open":5253,"high":5254,"low":5255,"close":5256},685.04,685.08,679.24,682.06,{"symbol":4312,"time":1192,"open":5258,"high":5259,"low":5260,"close":5260},683.9,685.94,679.83,{"symbol":4312,"time":1198,"open":5262,"high":5263,"low":5264,"close":5265},688.72,689.7,682.87,687.39,{"symbol":4312,"time":1204,"open":5267,"high":5268,"low":4994,"close":5269},687.05,688.91,687.06,{"symbol":4312,"time":1210,"open":5271,"high":5272,"low":5273,"close":5274},682.73,685.54,682.12,685.24,{"symbol":4312,"time":1216,"open":5276,"high":5277,"low":5278,"close":5279},676.46,678.47,675.65,677.25,{"symbol":4312,"time":1222,"open":5281,"high":5282,"low":5283,"close":5284},668.12,672.71,667.8,671.76,{"symbol":4312,"time":1228,"open":1787,"high":1787,"low":5286,"close":5283},663.3,{"symbol":4312,"time":1233,"open":5288,"high":5289,"low":5290,"close":5291},671.44,672.99,669.98,671.29,{"symbol":4312,"time":1239,"open":5293,"high":5294,"low":5295,"close":1260},667.32,672.21,667.27,{"symbol":4312,"time":1245,"open":5297,"high":5298,"low":5299,"close":5300},659.5,665.76,658.14,664.39,{"symbol":4312,"time":1251,"open":5302,"high":5303,"low":5304,"close":5305},666.82,668.71,657.11,660.64,{"symbol":4312,"time":1257,"open":5302,"high":5307,"low":4783,"close":5308},670.23,665.17,{"symbol":4312,"time":1262,"open":5310,"high":5311,"low":5312,"close":5313},657.17,665.83,653.17,662.23,{"symbol":4312,"time":1268,"open":5315,"high":5316,"low":5317,"close":5318},660.65,665.13,659.77,663.04,{"symbol":4312,"time":1274,"open":5320,"high":5321,"low":5322,"close":5323},672.13,673.95,652.84,653.02,{"symbol":4312,"time":1280,"open":5325,"high":5326,"low":5327,"close":4855},673.53,673.94,669.21,{"symbol":4312,"time":1286,"open":5329,"high":5330,"low":5331,"close":5332},670.25,673.21,669.42,673.11,{"symbol":4312,"time":1292,"open":5334,"high":5289,"low":5335,"close":5336},672.54,667.67,669.12,{"symbol":4312,"time":1298,"open":5338,"high":5339,"low":5340,"close":5341},671.62,672.51,669.46,671.61,{"symbol":4312,"time":1304,"open":5343,"high":5344,"low":5345,"close":5327},669.99,672.68,668.16,{"symbol":4312,"time":1310,"open":5347,"high":5348,"low":5349,"close":5350},670.45,670.57,666.78,669.22,{"symbol":4312,"time":1316,"open":5352,"high":5353,"low":1436,"close":5354},663.17,669.37,668.45,{"symbol":4312,"time":1322,"open":5356,"high":5357,"low":5358,"close":5359},662.93,666.65,661.61,666.18,{"symbol":4312,"time":1328,"open":5361,"high":5362,"low":5363,"close":5364},664.36,665.28,661.86,663.68,{"symbol":4312,"time":1334,"open":5366,"high":5367,"low":5368,"close":5369},659.51,662.37,657.88,661.82,{"symbol":4312,"time":1339,"open":5371,"high":5372,"low":5373,"close":5374},657.94,659.41,654.41,658.05,{"symbol":4312,"time":1344,"open":5376,"high":5377,"low":5378,"close":5379},664.51,664.61,659.67,661.1,{"symbol":4312,"time":1350,"open":5381,"high":5201,"low":5382,"close":5383},666.72,661.98,663.21,{"symbol":4312,"time":1355,"open":5385,"high":5386,"low":5210,"close":5387},662.2,667.29,666.84,{"symbol":4312,"time":1361,"open":5389,"high":5191,"low":5390,"close":5391},662.33,660.37,663.7,{"symbol":4312,"time":1367,"open":5393,"high":5394,"low":5395,"close":5396},661.89,664.89,660.27,662.26,{"symbol":4312,"time":1373,"open":5398,"high":5399,"low":5400,"close":5401},660.01,661.72,654.3,659.18,{"symbol":4312,"time":1379,"open":5403,"high":5404,"low":5405,"close":1246},661.47,661.78,659.21,{"symbol":4312,"time":1383,"open":5407,"high":5408,"low":5409,"close":5410},659.64,661.04,659.34,660.91,{"symbol":4312,"time":1389,"open":5412,"high":5413,"low":5414,"close":5415},657.6,659.11,656.9,657.41,{"symbol":4312,"time":1394,"open":5417,"high":5418,"low":5419,"close":5420},654.18,658.33,653.59,657.63,{"symbol":4312,"time":1400,"open":5422,"high":5423,"low":5424,"close":5425},653.62,654.55,650.63,652.21,{"symbol":4312,"time":1405,"open":5427,"high":5428,"low":5429,"close":5430},648.97,650.86,647.22,650.33,{"symbol":4312,"time":1411,"open":5432,"high":5433,"low":5434,"close":5435},648.62,649.84,647.23,648.83,{"symbol":4312,"time":1417,"open":5437,"high":5425,"low":5438,"close":5439},651.48,643.33,647.24,{"symbol":4312,"time":1421,"open":5441,"high":5442,"low":5443,"close":5444},644.42,649.15,643.51,649.12,{"symbol":4312,"time":1427,"open":5446,"high":5447,"low":5448,"close":5449},642.67,644.21,640.46,643.74,{"symbol":4312,"time":1433,"open":1137,"high":5451,"low":5452,"close":5453},640.49,634.92,640.27,{"symbol":4312,"time":1439,"open":1849,"high":5455,"low":5456,"close":5457},647.84,643.14,645.05,{"symbol":4312,"time":1443,"open":5439,"high":5459,"low":5460,"close":5461},649.48,645.34,648.92,{"symbol":4312,"time":1449,"open":1124,"high":5463,"low":5441,"close":5464},647.37,646.63,{"symbol":4312,"time":1455,"open":5466,"high":5467,"low":5468,"close":5469},642.2,645.51,641.57,645.16,{"symbol":4312,"time":1461,"open":5471,"high":5472,"low":5473,"close":5474},644.04,645.29,642.35,642.47,{"symbol":4312,"time":1466,"open":5476,"high":5477,"low":5478,"close":5479},637.76,646.5,637.25,645.31,{"symbol":4312,"time":1471,"open":5481,"high":5482,"low":5483,"close":5484},636.28,637.97,633.81,635.55,{"symbol":4312,"time":1477,"open":5486,"high":5487,"low":5488,"close":5489},639.4,639.66,632.95,638.11,{"symbol":4312,"time":1482,"open":5491,"high":5492,"low":5493,"close":5494},643.12,644.11,638.48,639.81,{"symbol":4312,"time":1486,"open":5496,"high":1898,"low":5497,"close":5498},642.86,642.18,643.3,{"symbol":4312,"time":1492,"open":5500,"high":5501,"low":5502,"close":5503},645.99,646.09,642.52,643.44,{"symbol":4312,"time":1497,"open":5505,"high":5506,"low":5507,"close":5508},642.79,645.62,642.34,644.95,{"symbol":4312,"time":1503,"open":5510,"high":5511,"low":5512,"close":5513},644.91,646.19,642.68,644.89,{"symbol":4312,"time":1509,"open":5515,"high":5516,"low":5517,"close":5518},638.29,642.85,636.79,642.69,{"symbol":4312,"time":1514,"open":5520,"high":5521,"low":5522,"close":5523},637.46,638.95,634.66,635.92,{"symbol":4312,"time":1519,"open":5525,"high":1892,"low":5526,"close":5527},634.06,633.74,637.18,{"symbol":4312,"time":1525,"open":5529,"high":5530,"low":5531,"close":5532},636.24,636.98,629.11,632.25,{"symbol":4312,"time":1530,"open":5534,"high":5535,"low":5536,"close":5537},629.05,633.44,628.13,632.78,{"symbol":4312,"time":1536,"open":5539,"high":5540,"low":5541,"close":5542},631.79,632.61,627.04,627.97,{"symbol":4312,"time":1542,"open":5544,"high":5545,"low":5546,"close":5547},625.67,631.22,625.58,631.17,[5549,5553,5557,5559,5561,5563,5565,5568,5570,5571,5573,5575,5578,5580,5582,5585,5587,5588,5590,5592,5595,5597,5599,5600,5601,5603,5604,5606,5607,5608,5610,5612,5614,5615,5617,5618,5620,5622,5624,5626,5628,5629,5631,5633,5635,5636,5638,5640,5642,5644,5646,5648,5650,5652,5654,5656,5658,5660,5662,5664,5666,5667,5669,5671,5673,5675,5677,5679,5681,5682],{"time":66,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5552},"BULLISH","MACD","2026-08-14 00:00:00",{"time":78,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5556},"False","BEARISH","2026-08-12 00:00:00",{"time":84,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5558},"2026-08-11 00:00:00",{"time":114,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5560},"2026-08-04 00:00:00",{"time":150,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5562},"2026-07-27 00:00:00",{"time":150,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5564,"datetime":5562},"CCI",{"time":156,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5566,"datetime":5567},"MA","2026-07-24 00:00:00",{"time":162,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5569},"2026-07-23 00:00:00",{"time":162,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5566,"datetime":5569},{"time":173,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5566,"datetime":5572},"2026-07-21 00:00:00",{"time":184,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5566,"datetime":5574},"2026-07-17 00:00:00",{"time":237,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5576,"datetime":5577},"ADX","2026-07-06 00:00:00",{"time":242,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5579},"2026-07-02 00:00:00",{"time":302,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5564,"datetime":5581},"2026-06-17 00:00:00",{"time":308,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5583,"datetime":5584},"RSI","2026-06-16 00:00:00",{"time":325,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5586},"2026-06-11 00:00:00",{"time":325,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5576,"datetime":5586},{"time":335,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5566,"datetime":5589},"2026-06-09 00:00:00",{"time":365,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5583,"datetime":5591},"2026-06-02 00:00:00",{"time":399,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5593,"datetime":5594},"BollingerBands","2026-05-22 00:00:00",{"time":402,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5564,"datetime":5596},"2026-05-21 00:00:00",{"time":420,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5583,"datetime":5598},"2026-05-18 00:00:00",{"time":420,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5598},{"time":420,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5576,"datetime":5598},{"time":497,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5566,"datetime":5602},"2026-04-29 00:00:00",{"time":497,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5576,"datetime":5602},{"time":503,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5605},"2026-04-28 00:00:00",{"time":503,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5564,"datetime":5605},{"time":503,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5593,"datetime":5605},{"time":519,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5566,"datetime":5609},"2026-04-23 00:00:00",{"time":529,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5583,"datetime":5611},"2026-04-21 00:00:00",{"time":559,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5564,"datetime":5613},"2026-04-14 00:00:00",{"time":559,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5576,"datetime":5613},{"time":565,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5616},"2026-04-13 00:00:00",{"time":565,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5566,"datetime":5616},{"time":571,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5619},"2026-04-10 00:00:00",{"time":577,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5621},"2026-04-09 00:00:00",{"time":613,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5583,"datetime":5623},"2026-03-31 00:00:00",{"time":652,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5564,"datetime":5625},"2026-03-20 00:00:00",{"time":658,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5627},"2026-03-19 00:00:00",{"time":658,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5576,"datetime":5627},{"time":676,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5566,"datetime":5630},"2026-03-16 00:00:00",{"time":698,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5583,"datetime":5632},"2026-03-10 00:00:00",{"time":708,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5593,"datetime":5634},"2026-03-06 00:00:00",{"time":708,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5576,"datetime":5634},{"time":738,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5564,"datetime":5637},"2026-02-27 00:00:00",{"time":798,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5639},"2026-02-11 00:00:00",{"time":830,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5641},"2026-02-03 00:00:00",{"time":842,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5643},"2026-01-30 00:00:00",{"time":892,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5576,"datetime":5645},"2026-01-16 00:00:00",{"time":924,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5647},"2026-01-08 00:00:00",{"time":993,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5576,"datetime":5649},"2025-12-19 00:00:00",{"time":1010,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5576,"datetime":5651},"2025-12-16 00:00:00",{"time":1027,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5576,"datetime":5653},"2025-12-11 00:00:00",{"time":1039,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5655},"2025-12-09 00:00:00",{"time":1104,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5657},"2025-11-20 00:00:00",{"time":1140,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5659},"2025-11-12 00:00:00",{"time":1251,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5566,"datetime":5661},"2025-10-16 00:00:00",{"time":1274,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5583,"datetime":5663},"2025-10-10 00:00:00",{"time":1304,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5564,"datetime":5665},"2025-10-03 00:00:00",{"time":1304,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5593,"datetime":5665},{"time":1322,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5668},"2025-09-30 00:00:00",{"time":1328,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5670},"2025-09-29 00:00:00",{"time":1334,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5672},"2025-09-26 00:00:00",{"time":1367,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5593,"datetime":5674},"2025-09-18 00:00:00",{"time":1373,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5676},"2025-09-17 00:00:00",{"time":1389,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5678},"2025-09-12 00:00:00",{"time":1417,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5551,"datetime":5680},"2025-09-05 00:00:00",{"time":1417,"symbol":5,"current_signal":22,"signal_change":22,"signal_type":5550,"trading_system":5566,"datetime":5680},{"time":1443,"symbol":5,"current_signal":5554,"signal_change":22,"signal_type":5555,"trading_system":5551,"datetime":5683},"2025-08-28 00:00:00",[],[],null,1787729858667]