[{"data":1,"prerenderedAt":4773},["ShallowReactive",2],{"company-overview-STM":3},{"company_profile":4,"ohlc":15,"spy":3366,"trading_signals":4647,"company_actions":4770,"filings_8k":4771,"report_history":4772,"insider_summary":4772,"filings_summary":4772,"financials_summary":4772,"institutional_summary":4772},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":14,"address":14,"city":14,"zip":14,"state":14,"country":14,"phone":14,"record_date":14,"is_active":14},"STM","STMicroelectronics N.V.","NYSE","XNYS","Technology","Semiconductors",49602,"https://www.st.com","\"STMicroelectronics N.V. is a prominent multinational corporation specializing in the design, development, manufacture, and marketing of a wide range of semiconductor products. The company's primary focus is on serving various sectors, including automotive, industrial, personal electronics, computer, and telecommunications. Its comprehensive product portfolio includes microcontrollers, sensors, integrated circuits, and discrete devices that provide key functionality in electronic systems, driving innovation and enhancing performance.","",[16,22,28,34,40,46,52,58,64,70,76,82,88,94,100,106,112,118,124,130,135,141,147,153,159,164,170,176,182,188,194,200,206,211,217,223,229,234,240,245,250,256,261,267,273,278,283,288,294,300,306,312,318,324,330,336,342,348,354,360,366,372,378,384,390,396,402,407,413,418,424,430,436,442,448,454,459,465,470,476,482,488,494,500,505,511,517,523,529,535,540,546,552,558,564,570,576,582,588,594,600,606,612,618,623,629,632,636,642,646,651,656,660,664,668,673,677,682,687,691,697,703,709,715,721,727,733,739,745,751,755,761,767,773,779,783,788,793,797,800,805,810,816,820,825,829,835,840,846,850,855,859,863,869,874,879,882,887,892,896,901,904,908,912,916,922,928,934,940,946,952,958,964,969,974,980,986,991,996,1002,1007,1013,1018,1022,1026,1031,1036,1041,1047,1053,1059,1064,1070,1075,1081,1087,1093,1096,1102,1106,1111,1114,1119,1123,1126,1132,1136,1140,1144,1150,1156,1160,1164,1169,1173,1178,1181,1185,1188,1192,1198,1204,1206,1209,1213,1215,1219,1223,1228,1233,1236,1241,1244,1247,1251,1255,1258,1260,1264,1266,1272,1274,1277,1279,1283,1288,1292,1297,1303,1308,1313,1319,1323,1328,1333,1338,1340,1344,1349,1353,1358,1363,1368,1372,1377,1382,1387,1390,1395,1400,1406,1408,1412,1416,1421,1426,1432,1437,1441,1445,1448,1451,1453,1458,1462,1466,1470,1475,1480,1486,1488,1491,1495,1500,1503,1508,1511,1514,1518,1522,1526,1529,1531,1533,1536,1539,1542,1545,1549,1552,1556,1560,1566,1570,1573,1578,1584,1588,1591,1594,1599,1605,1611,1617,1623,1628,1633,1638,1644,1649,1655,1661,1667,1673,1679,1684,1689,1694,1699,1703,1706,1711,1715,1718,1720,1723,1727,1730,1733,1739,1743,1745,1750,1752,1755,1759,1763,1767,1769,1772,1776,1778,1781,1784,1787,1791,1795,1799,1802,1807,1811,1814,1818,1821,1825,1830,1834,1838,1842,1846,1848,1851,1853,1856,1859,1862,1864,1867,1870,1874,1876,1878,1881,1885,1888,1892,1895,1897,1899,1901,1903,1905,1907,1909,1912,1915,1919,1922,1925,1928,1931,1934,1937,1939,1941,1943,1945,1948,1951,1953,1955,1959,1962,1965,1967,1969,1971,1973,1977,1983,1986,1989,1993,1996,1998,2000,2003,2007,2012,2014,2016,2020,2023,2027,2031,2036,2041,2045,2049,2052,2054,2057,2059,2061,2063,2065,2067,2071,2073,2077,2083,2089,2092,2094,2097,2100,2103,2108,2111,2113,2117,2120,2125,2127,2129,2132,2134,2139,2142,2145,2149,2154,2159,2163,2168,2172,2174,2177,2182,2184,2189,2193,2195,2199,2202,2205,2207,2211,2213,2216,2222,2226,2232,2236,2238,2241,2245,2251,2257,2263,2269,2275,2281,2287,2293,2299,2304,2309,2314,2320,2325,2330,2336,2342,2347,2352,2357,2363,2369,2374,2379,2384,2390,2394,2399,2405,2409,2415,2421,2426,2432,2437,2442,2447,2452,2457,2463,2468,2473,2477,2481,2487,2492,2495,2500,2503,2506,2511,2514,2519,2523,2528,2532,2537,2543,2547,2552,2556,2559,2563,2568,2573,2578,2580,2585,2588,2592,2595,2600,2604,2609,2614,2618,2621,2624,2628,2633,2637,2643,2648,2653,2659,2665,2669,2674,2679,2685,2691,2696,2701,2706,2712,2718,2724,2729,2735,2741,2747,2752,2758,2763,2768,2774,2778,2783,2788,2792,2796,2802,2807,2813,2817,2822,2827,2831,2834,2838,2843,2848,2851,2854,2860,2866,2871,2876,2879,2885,2890,2894,2898,2902,2905,2908,2912,2916,2918,2923,2929,2935,2940,2946,2952,2957,2962,2968,2973,2978,2983,2986,2992,2998,3004,3010,3016,3022,3027,3031,3035,3040,3045,3049,3053,3058,3062,3067,3071,3073,3077,3080,3084,3088,3092,3097,3102,3105,3109,3112,3116,3121,3126,3132,3138,3140,3144,3150,3153,3158,3162,3164,3168,3171,3175,3179,3183,3185,3188,3190,3192,3196,3198,3200,3204,3207,3212,3217,3219,3221,3223,3226,3231,3235,3238,3244,3248,3251,3254,3256,3260,3265,3270,3274,3278,3284,3288,3293,3298,3301,3306,3309,3313,3315,3320,3324,3327,3330,3334,3340,3346,3351,3356,3361],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-07-31",53.94,54.19,52.08,52.39,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-07-30",51.83,53.19,51.4,53.06,{"symbol":5,"time":29,"open":30,"high":31,"low":32,"close":33},"2026-07-29",49.36,51.15,47.88,48.36,{"symbol":5,"time":35,"open":36,"high":37,"low":38,"close":39},"2026-07-28",50.41,51.34,48.91,50.16,{"symbol":5,"time":41,"open":42,"high":43,"low":44,"close":45},"2026-07-27",53.07,53.77,51.62,53.45,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":51},"2026-07-24",54.42,54.67,51.08,51.54,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-07-23",54.4,56.63,52.76,53.49,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-07-22",64.76,66.53,64.52,65.77,{"symbol":5,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-07-21",65.33,66.12,64.09,65.43,{"symbol":5,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-07-20",62.37,62.94,61.32,61.78,{"symbol":5,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-07-17",59.67,63.87,58.64,62.06,{"symbol":5,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-07-16",64.96,65.21,62.24,62.77,{"symbol":5,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-07-15",70.05,70.17,65.64,67.75,{"symbol":5,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-07-14",71.65,71.66,68.82,70.13,{"symbol":5,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-07-13",70.06,70.35,67.88,68.47,{"symbol":5,"time":107,"open":108,"high":109,"low":110,"close":111},"2026-07-10",70.64,72.03,69.73,71.46,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-07-09",70.58,72.61,70.22,71.39,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-07-08",67.03,68.67,65.87,68.54,{"symbol":5,"time":125,"open":126,"high":127,"low":128,"close":129},"2026-07-07",67.39,68.7,66.52,67.28,{"symbol":5,"time":131,"open":132,"high":133,"low":134,"close":117},"2026-07-06",71.28,73.05,71.08,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-07-02",72.98,73.37,66.78,68.35,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-07-01",72.64,73.17,69.79,70.72,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-06-30",74.48,75.24,73.35,74.89,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-06-29",72.7,74.83,69.86,74.79,{"symbol":5,"time":160,"open":161,"high":161,"low":162,"close":163},"2026-06-26",72.45,70.69,71.42,{"symbol":5,"time":165,"open":166,"high":167,"low":168,"close":169},"2026-06-25",75.77,75.87,71.34,74.88,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":175},"2026-06-24",71.81,72.86,69.57,71.84,{"symbol":5,"time":177,"open":178,"high":179,"low":180,"close":181},"2026-06-23",72,74.06,71.68,72.43,{"symbol":5,"time":183,"open":184,"high":185,"low":186,"close":187},"2026-06-22",80.12,81.17,79.05,79.91,{"symbol":5,"time":189,"open":190,"high":191,"low":192,"close":193},"2026-06-18",75.89,78.54,75.61,78.39,{"symbol":5,"time":195,"open":196,"high":197,"low":198,"close":199},"2026-06-17",76.36,76.54,73.28,73.36,{"symbol":5,"time":201,"open":202,"high":203,"low":204,"close":205},"2026-06-16",77.44,78.57,74.39,74.55,{"symbol":5,"time":207,"open":184,"high":208,"low":209,"close":210},"2026-06-15",80.43,78.64,78.95,{"symbol":5,"time":212,"open":213,"high":214,"low":215,"close":216},"2026-06-12",76.5,78.76,76.31,77.3,{"symbol":5,"time":218,"open":219,"high":220,"low":221,"close":222},"2026-06-11",74.03,78.26,73.16,78.12,{"symbol":5,"time":224,"open":225,"high":226,"low":227,"close":228},"2026-06-10",72.36,74.2,70.02,70.74,{"symbol":5,"time":230,"open":231,"high":215,"low":232,"close":233},"2026-06-09",75.82,67.73,73.32,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-06-08",74.74,76.66,74.22,75.01,{"symbol":5,"time":241,"open":242,"high":243,"low":244,"close":146},"2026-06-05",73.68,74.49,69.42,{"symbol":5,"time":246,"open":247,"high":209,"low":248,"close":249},"2026-06-04",75,74.71,78.36,{"symbol":5,"time":251,"open":252,"high":253,"low":254,"close":255},"2026-06-03",80.3,81.42,78.09,79.71,{"symbol":5,"time":257,"open":258,"high":259,"low":192,"close":260},"2026-06-02",76.37,80.59,79.51,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-06-01",68.68,69.43,66.99,69.02,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-05-29",70.27,70.92,68.04,69.31,{"symbol":5,"time":274,"open":102,"high":275,"low":276,"close":277},"2026-05-28",70.2,67.46,69.45,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":93},"2026-05-27",70.53,70.77,66.13,{"symbol":5,"time":284,"open":285,"high":286,"low":287,"close":162},"2026-05-26",69.75,71.07,69.14,{"symbol":5,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-05-22",66.5,68.14,66.18,66.86,{"symbol":5,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-05-21",64.5,65.99,63.82,65.66,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-05-20",63.77,65.06,63.19,64.93,{"symbol":5,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-05-19",59.98,62.4,59.08,61.23,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-05-18",63.2,63.34,59.72,60.96,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-05-15",60.62,62.21,59.94,61.41,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-14",63.36,65.31,63.06,64.38,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-13",61.24,63.73,60.34,63.39,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-12",58.44,58.77,55.6,57.93,{"symbol":5,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-11",59.05,60.2,58.37,60.12,{"symbol":5,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-05-08",56.72,59.4,56.7,59.17,{"symbol":5,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-05-07",57.74,57.89,55.2,55.9,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-05-06",56.98,58.01,55.56,57.95,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-05-05",55.98,57.67,55.78,57.18,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-05-04",56.32,56.52,54.61,55.13,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-05-01",54.74,56.42,54.35,55.75,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-04-30",52.95,55.31,52.45,55.14,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-04-29",51.66,53.26,51.38,52.67,{"symbol":5,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-04-28",50.19,50.59,48.97,49.81,{"symbol":5,"time":403,"open":398,"high":404,"low":405,"close":406},"2026-04-27",50.82,49.39,50.56,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-04-24",51.59,51.6,49.77,50.47,{"symbol":5,"time":414,"open":415,"high":26,"low":416,"close":417},"2026-04-23",48.13,48.1,49.71,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-04-22",44.69,44.98,43.89,44.86,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":429},"2026-04-21",44.71,45.11,43.86,44.3,{"symbol":5,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-04-20",44.2,44.78,43.76,44.46,{"symbol":5,"time":437,"open":438,"high":439,"low":440,"close":441},"2026-04-17",43.21,44.64,43.05,44.22,{"symbol":5,"time":443,"open":444,"high":445,"low":446,"close":447},"2026-04-16",40.56,41.75,40.29,41.57,{"symbol":5,"time":449,"open":450,"high":451,"low":452,"close":453},"2026-04-15",40.71,40.84,40,40.68,{"symbol":5,"time":455,"open":456,"high":457,"low":458,"close":456},"2026-04-14",40.9,41.44,40.44,{"symbol":5,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-04-13",39.67,40.41,39.4,40.32,{"symbol":5,"time":466,"open":467,"high":468,"low":463,"close":469},"2026-04-10",39.6,40.04,39.48,{"symbol":5,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-04-09",38.2,39.28,38.07,39.14,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-08",38.05,38.15,37.26,37.98,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-07",35.7,35.9,34.81,35.68,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-06",34.54,36.45,34.52,35.44,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-04-02",32.74,34.39,32.63,34.32,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":492},"2026-04-01",34.51,35,34.35,{"symbol":5,"time":506,"open":507,"high":508,"low":509,"close":510},"2026-03-31",32.47,34.57,32.35,34.55,{"symbol":5,"time":512,"open":513,"high":514,"low":515,"close":516},"2026-03-30",32.96,33.16,31.12,31.32,{"symbol":5,"time":518,"open":519,"high":520,"low":521,"close":522},"2026-03-27",32.44,32.93,32.19,32.54,{"symbol":5,"time":524,"open":525,"high":526,"low":527,"close":528},"2026-03-26",33.21,34.09,32.78,32.91,{"symbol":5,"time":530,"open":531,"high":532,"low":533,"close":534},"2026-03-25",32.85,33.72,32.77,33.42,{"symbol":5,"time":536,"open":537,"high":538,"low":537,"close":539},"2026-03-24",30.72,32.12,31.95,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-03-23",31.48,32.29,31.34,31.66,{"symbol":5,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-03-20",32.34,32.38,30.38,30.86,{"symbol":5,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-03-19",31.5,32.76,31.31,32.42,{"symbol":5,"time":559,"open":560,"high":561,"low":562,"close":563},"2026-03-18",33.96,34.05,33.04,33.23,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-03-17",34.2,34.23,33.51,33.79,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-03-16",33.87,34.18,32.89,33.46,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-03-13",33.3,33.74,32.6,32.87,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-03-12",34.28,34.29,32.97,33.24,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-03-11",33.93,34.37,33.47,34.06,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-03-10",33.67,34.6,33.4,33.52,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-03-09",31.26,33.73,30.66,33.53,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-03-06",31.57,31.88,31.19,31.36,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-03-05",33.41,34.11,32.49,33.31,{"symbol":5,"time":619,"open":620,"high":621,"low":609,"close":622},"2026-03-04",32.21,33.43,33.33,{"symbol":5,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-03-03",31.18,31.92,30.89,31.62,{"symbol":5,"time":630,"open":522,"high":599,"low":522,"close":631},"2026-03-02",33.48,{"symbol":5,"time":633,"open":534,"high":579,"low":634,"close":635},"2026-02-27",33.18,33.61,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-02-26",34.75,34.91,33.54,34.38,{"symbol":5,"time":643,"open":644,"high":508,"low":603,"close":645},"2026-02-25",33.92,34.56,{"symbol":5,"time":647,"open":648,"high":649,"low":650,"close":561},"2026-02-24",34.3,34.86,33.91,{"symbol":5,"time":652,"open":572,"high":653,"low":654,"close":655},"2026-02-23",34.17,33.45,33.99,{"symbol":5,"time":657,"open":563,"high":658,"low":634,"close":659},"2026-02-20",33.88,33.62,{"symbol":5,"time":661,"open":617,"high":662,"low":562,"close":663},"2026-02-19",33.64,33.2,{"symbol":5,"time":665,"open":499,"high":499,"low":666,"close":667},"2026-02-18",33.56,33.77,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":663},"2026-02-17",32.75,33.29,32.14,{"symbol":5,"time":674,"open":675,"high":676,"low":563,"close":635},"2026-02-13",33.85,33.9,{"symbol":5,"time":678,"open":679,"high":680,"low":681,"close":635},"2026-02-12",34.69,34.83,33.25,{"symbol":5,"time":683,"open":684,"high":685,"low":599,"close":686},"2026-02-11",33.68,35.07,34.95,{"symbol":5,"time":688,"open":525,"high":676,"low":689,"close":690},"2026-02-10",32.92,33.44,{"symbol":5,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-02-09",32,33,31.96,32.51,{"symbol":5,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-02-06",28.71,29.95,28.67,29.85,{"symbol":5,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-02-05",29.14,29.57,28.6,28.98,{"symbol":5,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-04",28.37,29.63,28.15,29.33,{"symbol":5,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-02-03",28.09,28.21,27.27,27.86,{"symbol":5,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-02-02",27.84,28.86,27.69,28.77,{"symbol":5,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-01-30",28.76,28.81,27.68,27.89,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-01-29",28.28,28.85,27.6,28.62,{"symbol":5,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-01-28",29.96,30.41,29.42,30.33,{"symbol":5,"time":746,"open":747,"high":748,"low":749,"close":750},"2026-01-27",28.73,29.51,28.72,29.36,{"symbol":5,"time":752,"open":707,"high":753,"low":754,"close":707},"2026-01-26",28.75,28.39,{"symbol":5,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-01-23",29.31,29.37,28.79,29.05,{"symbol":5,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-01-22",29.11,29.32,28.82,29.03,{"symbol":5,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-01-21",27.7,28.68,27.65,28.52,{"symbol":5,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-01-20",26.97,27.59,26.91,27.12,{"symbol":5,"time":780,"open":713,"high":781,"low":782,"close":782},"2026-01-16",28.56,28.03,{"symbol":5,"time":784,"open":785,"high":785,"low":786,"close":787},"2026-01-15",28.49,27.96,28,{"symbol":5,"time":789,"open":790,"high":790,"low":791,"close":792},"2026-01-14",28.35,27.63,27.88,{"symbol":5,"time":794,"open":795,"high":729,"low":718,"close":796},"2026-01-13",28.5,28.43,{"symbol":5,"time":798,"open":747,"high":753,"low":799,"close":790},"2026-01-12",28.14,{"symbol":5,"time":801,"open":699,"high":802,"low":803,"close":804},"2026-01-09",28.91,28.38,28.84,{"symbol":5,"time":806,"open":807,"high":711,"low":808,"close":809},"2026-01-08",28.18,27.78,28.04,{"symbol":5,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-01-07",28.96,29.08,28.61,28.88,{"symbol":5,"time":817,"open":772,"high":818,"low":785,"close":819},"2026-01-06",29.53,29.41,{"symbol":5,"time":821,"open":822,"high":723,"low":823,"close":824},"2026-01-05",27.56,27.37,27.41,{"symbol":5,"time":826,"open":827,"high":723,"low":828,"close":823},"2026-01-02",27.52,27.25,{"symbol":5,"time":830,"open":831,"high":832,"low":833,"close":834},"2025-12-31",26.07,26.18,25.9,25.94,{"symbol":5,"time":836,"open":837,"high":838,"low":839,"close":839},"2025-12-30",26.33,26.49,26.06,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2025-12-29",26.2,26.32,25.95,26.02,{"symbol":5,"time":847,"open":848,"high":843,"low":839,"close":849},"2025-12-26",26.16,26.24,{"symbol":5,"time":851,"open":852,"high":853,"low":845,"close":854},"2025-12-24",26.11,26.14,26.12,{"symbol":5,"time":856,"open":832,"high":857,"low":858,"close":839},"2025-12-23",26.19,25.98,{"symbol":5,"time":860,"open":842,"high":861,"low":862,"close":834},"2025-12-22",26.27,25.93,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2025-12-19",25.87,26.23,25.8,25.82,{"symbol":5,"time":870,"open":871,"high":845,"low":872,"close":873},"2025-12-18",25.85,25.67,25.75,{"symbol":5,"time":875,"open":834,"high":876,"low":877,"close":878},"2025-12-17",26.29,25.49,25.55,{"symbol":5,"time":880,"open":881,"high":861,"low":867,"close":834},"2025-12-16",26.09,{"symbol":5,"time":883,"open":884,"high":885,"low":876,"close":886},"2025-12-15",26.89,26.96,26.46,{"symbol":5,"time":888,"open":889,"high":890,"low":834,"close":891},"2025-12-12",26.57,26.63,26,{"symbol":5,"time":893,"open":845,"high":894,"low":865,"close":895},"2025-12-11",26.37,26.26,{"symbol":5,"time":897,"open":898,"high":899,"low":900,"close":843},"2025-12-10",25.91,26.41,25.86,{"symbol":5,"time":902,"open":903,"high":831,"low":868,"close":834},"2025-12-09",25.84,{"symbol":5,"time":905,"open":871,"high":891,"low":906,"close":907},"2025-12-08",25.79,25.88,{"symbol":5,"time":909,"open":910,"high":911,"low":858,"close":891},"2025-12-05",26.31,26.43,{"symbol":5,"time":913,"open":906,"high":833,"low":914,"close":915},"2025-12-04",25.56,25.66,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-12-03",24.33,25.83,24.27,25.81,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-12-02",23.27,24.16,23.23,24.09,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-12-01",22.89,23.34,22.86,23.16,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-11-28",22.78,23.02,22.73,22.99,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2025-11-26",22.48,22.85,22.47,22.65,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2025-11-25",22.15,22.5,21.98,22.46,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2025-11-24",21.87,22.18,21.78,22.08,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2025-11-21",21.55,22.21,21.25,21.97,{"symbol":5,"time":965,"open":966,"high":961,"low":967,"close":968},"2025-11-20",21.95,21.11,21.2,{"symbol":5,"time":970,"open":971,"high":972,"low":973,"close":971},"2025-11-19",22.35,22.59,22.13,{"symbol":5,"time":975,"open":976,"high":977,"low":978,"close":979},"2025-11-18",22.24,22.49,22.05,22.34,{"symbol":5,"time":981,"open":982,"high":983,"low":984,"close":985},"2025-11-17",23.08,23.28,22.51,22.74,{"symbol":5,"time":987,"open":988,"high":989,"low":990,"close":931},"2025-11-14",23.1,23.63,23.06,{"symbol":5,"time":992,"open":920,"high":993,"low":994,"close":995},"2025-11-13",24.37,23.6,23.78,{"symbol":5,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-11-12",23.98,24.29,23.79,24,{"symbol":5,"time":1003,"open":1004,"high":998,"low":1005,"close":1006},"2025-11-11",23.87,23.66,23.7,{"symbol":5,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-11-10",23.64,23.86,23.39,23.73,{"symbol":5,"time":1014,"open":1015,"high":1009,"low":1016,"close":1017},"2025-11-07",23.62,23.05,23.53,{"symbol":5,"time":1019,"open":1001,"high":1020,"low":1021,"close":1009},"2025-11-06",24.07,23.56,{"symbol":5,"time":1023,"open":1024,"high":1025,"low":1024,"close":1001},"2025-11-05",23.47,24.31,{"symbol":5,"time":1027,"open":1028,"high":1029,"low":1011,"close":1030},"2025-11-04",23.92,24.04,23.42,{"symbol":5,"time":1032,"open":1033,"high":1034,"low":1025,"close":1035},"2025-11-03",24.46,24.66,24.4,{"symbol":5,"time":1037,"open":1038,"high":1039,"low":993,"close":1040},"2025-10-31",24.65,24.77,24.47,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2025-10-30",24.57,24.9,24.43,24.45,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2025-10-29",25.46,25.48,24.53,24.68,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2025-10-28",25.28,25.53,25.16,25.21,{"symbol":5,"time":1060,"open":1058,"high":1061,"low":1062,"close":1063},"2025-10-27",25.54,25.01,25.47,{"symbol":5,"time":1065,"open":1066,"high":1067,"low":1068,"close":1069},"2025-10-24",25.4,25.51,24.63,24.86,{"symbol":5,"time":1071,"open":833,"high":1072,"low":1073,"close":1074},"2025-10-23",26.42,25.11,25.26,{"symbol":5,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-10-22",29.7,30.06,28.94,29.12,{"symbol":5,"time":1082,"open":1083,"high":1084,"low":1085,"close":1086},"2025-10-21",30.5,30.98,30.42,30.54,{"symbol":5,"time":1088,"open":1089,"high":1090,"low":1091,"close":1092},"2025-10-20",29.75,30.47,29.72,30.21,{"symbol":5,"time":1094,"open":747,"high":757,"low":749,"close":1095},"2025-10-17",29.25,{"symbol":5,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-10-16",29.26,29.59,29.06,29.34,{"symbol":5,"time":1103,"open":730,"high":708,"low":1104,"close":1105},"2025-10-15",28.34,28.97,{"symbol":5,"time":1107,"open":787,"high":1108,"low":1109,"close":1110},"2025-10-14",28.63,27.93,28.33,{"symbol":5,"time":1112,"open":790,"high":765,"low":713,"close":1113},"2025-10-13",28.8,{"symbol":5,"time":1115,"open":701,"high":1116,"low":1117,"close":1118},"2025-10-10",28.92,27.08,27.11,{"symbol":5,"time":1120,"open":749,"high":726,"low":1121,"close":1122},"2025-10-09",28.4,28.7,{"symbol":5,"time":1124,"open":1125,"high":802,"low":1125,"close":802},"2025-10-08",27.98,{"symbol":5,"time":1127,"open":1128,"high":1129,"low":1130,"close":1131},"2025-10-07",28.74,28.89,28.05,28.16,{"symbol":5,"time":1133,"open":763,"high":1134,"low":1135,"close":1116},"2025-10-06",29.39,28.9,{"symbol":5,"time":1137,"open":730,"high":1138,"low":1139,"close":759},"2025-10-03",29.24,28.69,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":781,"close":1129},"2025-10-02",29.19,29.21,{"symbol":5,"time":1145,"open":1146,"high":1147,"low":1148,"close":1149},"2025-10-01",28.2,28.47,28.08,28.36,{"symbol":5,"time":1151,"open":1152,"high":1153,"low":1154,"close":1155},"2025-09-30",28.02,28.27,27.79,28.26,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":782,"close":717},"2025-09-29",28.22,28.29,{"symbol":5,"time":1161,"open":1162,"high":809,"low":1163,"close":787},"2025-09-26",27.75,27.49,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1130,"close":1168},"2025-09-25",28.42,28.46,28.3,{"symbol":5,"time":1170,"open":1171,"high":1080,"low":1167,"close":1172},"2025-09-24",28.54,29.02,{"symbol":5,"time":1174,"open":1116,"high":1175,"low":1176,"close":1177},"2025-09-23",29.23,28.55,28.66,{"symbol":5,"time":1179,"open":1180,"high":701,"low":1162,"close":772},"2025-09-22",27.8,{"symbol":5,"time":1182,"open":1183,"high":723,"low":1184,"close":1180},"2025-09-19",27.71,27.48,{"symbol":5,"time":1186,"open":781,"high":781,"low":1187,"close":754},"2025-09-18",27.9,{"symbol":5,"time":1189,"open":775,"high":769,"low":1190,"close":1191},"2025-09-17",26.83,27.19,{"symbol":5,"time":1193,"open":1194,"high":1195,"low":1196,"close":1197},"2025-09-16",27.03,27.33,26.95,27.24,{"symbol":5,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-09-15",26.86,27.16,26.64,26.98,{"symbol":5,"time":1205,"open":845,"high":852,"low":865,"close":898},"2025-09-12",{"symbol":5,"time":1207,"open":891,"high":876,"low":898,"close":1208},"2025-09-11",26.15,{"symbol":5,"time":1210,"open":853,"high":1211,"low":1212,"close":906},"2025-09-10",26.36,25.68,{"symbol":5,"time":1214,"open":849,"high":899,"low":900,"close":844},"2025-09-09",{"symbol":5,"time":1216,"open":1217,"high":885,"low":894,"close":1218},"2025-09-08",26.9,26.61,{"symbol":5,"time":1220,"open":1217,"high":1221,"low":1222,"close":1200},"2025-09-05",27.06,26.5,{"symbol":5,"time":1224,"open":1063,"high":1225,"low":1226,"close":1227},"2025-09-04",26.51,25.25,26.45,{"symbol":5,"time":1229,"open":1230,"high":1231,"low":1232,"close":867},"2025-09-03",26.65,26.68,25.31,{"symbol":5,"time":1234,"open":871,"high":861,"low":1235,"close":861},"2025-09-02",25.73,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1203,"close":1240},"2025-08-29",27.18,27.32,26.99,{"symbol":5,"time":1242,"open":1243,"high":787,"low":827,"close":776},"2025-08-28",27.87,{"symbol":5,"time":1245,"open":1240,"high":828,"low":1246,"close":1201},"2025-08-27",26.87,{"symbol":5,"time":1248,"open":1249,"high":1250,"low":1221,"close":778},"2025-08-26",27.17,27.46,{"symbol":5,"time":1252,"open":827,"high":827,"low":1253,"close":1254},"2025-08-25",27.3,27.31,{"symbol":5,"time":1256,"open":894,"high":771,"low":1257,"close":827},"2025-08-22",26.3,{"symbol":5,"time":1259,"open":891,"high":831,"low":868,"close":907},"2025-08-21",{"symbol":5,"time":1261,"open":867,"high":1262,"low":1263,"close":891},"2025-08-20",26.05,25.43,{"symbol":5,"time":1265,"open":853,"high":857,"low":867,"close":865},"2025-08-19",{"symbol":5,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-08-18",25.65,26.01,25.62,25.96,{"symbol":5,"time":1273,"open":1269,"high":1269,"low":1270,"close":1268},"2025-08-15",{"symbol":5,"time":1275,"open":867,"high":1276,"low":915,"close":865},"2025-08-14",25.92,{"symbol":5,"time":1278,"open":833,"high":848,"low":919,"close":1208},"2025-08-13",{"symbol":5,"time":1280,"open":1226,"high":1211,"low":1281,"close":1282},"2025-08-12",25.1,26.25,{"symbol":5,"time":1284,"open":1285,"high":1286,"low":1287,"close":1039},"2025-08-11",24.99,25.07,24.72,{"symbol":5,"time":1289,"open":1290,"high":1263,"low":1044,"close":1291},"2025-08-08",25.14,25.17,{"symbol":5,"time":1293,"open":1069,"high":1294,"low":1295,"close":1296},"2025-08-07",24.95,24.56,24.83,{"symbol":5,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-08-06",24.76,24.93,24.55,24.81,{"symbol":5,"time":1304,"open":1305,"high":1305,"low":1306,"close":1307},"2025-08-05",25.37,24.62,24.94,{"symbol":5,"time":1309,"open":1310,"high":1310,"low":1311,"close":1312},"2025-08-04",25.39,24.98,25.12,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-08-01",25.3,25.36,24.87,25.06,{"symbol":5,"time":1320,"open":1321,"high":919,"low":1322,"close":1263},"2025-07-31",25.5,25.32,{"symbol":5,"time":1324,"open":1325,"high":1326,"low":919,"close":1327},"2025-07-30",26.47,26.53,26.03,{"symbol":5,"time":1329,"open":1330,"high":1331,"low":843,"close":1332},"2025-07-29",26.71,26.94,26.54,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1227,"close":1337},"2025-07-28",26.58,26.74,26.69,{"symbol":5,"time":1339,"open":1282,"high":899,"low":891,"close":843},"2025-07-25",{"symbol":5,"time":1341,"open":1190,"high":1342,"low":839,"close":1343},"2025-07-24",26.92,26.73,{"symbol":5,"time":1345,"open":539,"high":1346,"low":1347,"close":1348},"2025-07-23",32.05,31.45,31.77,{"symbol":5,"time":1350,"open":1351,"high":592,"low":1352,"close":614},"2025-07-22",32.72,32.52,{"symbol":5,"time":1354,"open":1355,"high":1356,"low":670,"close":1357},"2025-07-21",32.79,33.27,32.81,{"symbol":5,"time":1359,"open":1360,"high":1360,"low":1361,"close":1362},"2025-07-18",32.68,32.23,32.55,{"symbol":5,"time":1364,"open":1361,"high":1365,"low":1366,"close":1367},"2025-07-17",32.24,31.75,32.11,{"symbol":5,"time":1369,"open":545,"high":626,"low":1370,"close":1371},"2025-07-16",31.16,31.87,{"symbol":5,"time":1373,"open":1374,"high":672,"low":1375,"close":1376},"2025-07-15",32.01,31.49,31.52,{"symbol":5,"time":1378,"open":1379,"high":695,"low":1380,"close":1381},"2025-07-14",31.8,31.37,31.79,{"symbol":5,"time":1383,"open":1384,"high":519,"low":1385,"close":1386},"2025-07-11",32.13,32.1,32.27,{"symbol":5,"time":1388,"open":580,"high":1389,"low":548,"close":1389},"2025-07-10",33.14,{"symbol":5,"time":1391,"open":1384,"high":1392,"low":1393,"close":1394},"2025-07-09",32.26,31.53,31.97,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1352},"2025-07-08",31.83,32.62,31.7,{"symbol":5,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-07-07",31.94,32.17,31.44,31.56,{"symbol":5,"time":1407,"open":1385,"high":509,"low":1402,"close":543},"2025-07-03",{"symbol":5,"time":1409,"open":1410,"high":626,"low":1411,"close":1399},"2025-07-02",31.13,31.11,{"symbol":5,"time":1413,"open":1414,"high":744,"low":1077,"close":1415},"2025-07-01",30,30.07,{"symbol":5,"time":1417,"open":1418,"high":1419,"low":1420,"close":742},"2025-06-30",30.45,30.59,30.26,{"symbol":5,"time":1422,"open":1423,"high":1420,"low":1424,"close":1425},"2025-06-27",30.19,29.81,30.1,{"symbol":5,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-06-26",30.12,30.31,29.98,30.14,{"symbol":5,"time":1433,"open":1434,"high":700,"low":1435,"close":1436},"2025-06-25",29.61,29.15,29.94,{"symbol":5,"time":1438,"open":1439,"high":1092,"low":1434,"close":1440},"2025-06-24",29.65,30.17,{"symbol":5,"time":1442,"open":1167,"high":1435,"low":1443,"close":1444},"2025-06-23",28.44,29.1,{"symbol":5,"time":1446,"open":1175,"high":1447,"low":796,"close":701},"2025-06-20",29.28,{"symbol":5,"time":1449,"open":749,"high":1101,"low":1450,"close":1172},"2025-06-18",28.65,{"symbol":5,"time":1452,"open":1138,"high":758,"low":749,"close":1113},"2025-06-17",{"symbol":5,"time":1454,"open":712,"high":1455,"low":1456,"close":1457},"2025-06-16",29.82,29.46,29.66,{"symbol":5,"time":1459,"open":1447,"high":1460,"low":763,"close":1461},"2025-06-13",29.8,29.18,{"symbol":5,"time":1463,"open":1455,"high":1440,"low":1464,"close":1465},"2025-06-12",29.78,29.91,{"symbol":5,"time":1467,"open":1468,"high":1086,"low":1091,"close":1469},"2025-06-11",30.29,29.89,{"symbol":5,"time":1471,"open":1472,"high":1085,"low":1473,"close":1474},"2025-06-10",29.38,29.29,30.4,{"symbol":5,"time":1476,"open":1477,"high":1478,"low":708,"close":1479},"2025-06-09",28.99,29.69,29.6,{"symbol":5,"time":1481,"open":1482,"high":1483,"low":1484,"close":1485},"2025-06-06",28.41,28.59,28.32,28.45,{"symbol":5,"time":1487,"open":747,"high":708,"low":807,"close":1159},"2025-06-05",{"symbol":5,"time":1489,"open":1490,"high":701,"low":769,"close":1482},"2025-06-04",27.72,{"symbol":5,"time":1492,"open":1493,"high":871,"low":1494,"close":872},"2025-06-03",24.8,24.73,{"symbol":5,"time":1496,"open":1306,"high":1497,"low":1498,"close":1499},"2025-06-02",25.08,24.61,25.05,{"symbol":5,"time":1501,"open":1502,"high":1316,"low":1301,"close":1062},"2025-05-30",25.34,{"symbol":5,"time":1504,"open":907,"high":1505,"low":1506,"close":1507},"2025-05-29",25.89,25.29,25.42,{"symbol":5,"time":1509,"open":1310,"high":1510,"low":1311,"close":1285},"2025-05-28",25.45,{"symbol":5,"time":1512,"open":1235,"high":1235,"low":1058,"close":1513},"2025-05-27",25.38,{"symbol":5,"time":1515,"open":1040,"high":1516,"low":920,"close":1517},"2025-05-23",24.69,24.41,{"symbol":5,"time":1519,"open":1268,"high":1520,"low":1521,"close":1521},"2025-05-22",25.78,25.18,{"symbol":5,"time":1523,"open":903,"high":1524,"low":1525,"close":1226},"2025-05-21",26.08,25.15,{"symbol":5,"time":1527,"open":1235,"high":834,"low":1528,"close":865},"2025-05-20",25.63,{"symbol":5,"time":1530,"open":877,"high":865,"low":1310,"close":919},"2025-05-19",{"symbol":5,"time":1532,"open":868,"high":833,"low":1528,"close":868},"2025-05-16",{"symbol":5,"time":1534,"open":858,"high":1535,"low":873,"close":844},"2025-05-15",26.1,{"symbol":5,"time":1537,"open":839,"high":876,"low":1538,"close":831},"2025-05-14",25.97,{"symbol":5,"time":1540,"open":1263,"high":1208,"low":1316,"close":1541},"2025-05-13",26.13,{"symbol":5,"time":1543,"open":1315,"high":1061,"low":1544,"close":1507},"2025-05-12",24.91,{"symbol":5,"time":1546,"open":1547,"high":1029,"low":1012,"close":1548},"2025-05-09",23.83,23.93,{"symbol":5,"time":1550,"open":924,"high":1024,"low":1551,"close":933},"2025-05-08",22.96,{"symbol":5,"time":1553,"open":1554,"high":933,"low":1555,"close":990},"2025-05-07",22.81,22.6,{"symbol":5,"time":1557,"open":1555,"high":1558,"low":949,"close":1559},"2025-05-06",22.84,22.55,{"symbol":5,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-05-05",23.31,23.41,22.93,22.97,{"symbol":5,"time":1567,"open":1568,"high":1015,"low":1568,"close":1569},"2025-05-02",23.15,23.45,{"symbol":5,"time":1571,"open":943,"high":1016,"low":1572,"close":985},"2025-05-01",22.64,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":963,"close":1577},"2025-04-30",22.17,22.75,22.71,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-04-29",22.62,23.19,22.58,22.98,{"symbol":5,"time":1585,"open":1586,"high":1569,"low":1587,"close":1568},"2025-04-28",23.26,22.76,{"symbol":5,"time":1589,"open":1016,"high":1590,"low":937,"close":983},"2025-04-25",23.4,{"symbol":5,"time":1592,"open":1593,"high":1030,"low":1558,"close":931},"2025-04-24",23.33,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":956},"2025-04-23",21.85,22.14,21.62,{"symbol":5,"time":1600,"open":1601,"high":1602,"low":1603,"close":1604},"2025-04-22",20.63,20.94,20.55,20.86,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-04-21",19.99,20.08,19.55,20.01,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-04-17",20.46,20.48,20.1,20.26,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-04-16",20.34,20.5,19.5,20.12,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1625},"2025-04-15",20.53,20.72,20.37,{"symbol":5,"time":1629,"open":1630,"high":1631,"low":1632,"close":1614},"2025-04-14",20.45,20.68,20.07,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1630},"2025-04-11",19.75,20.56,19.61,{"symbol":5,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-04-10",19.94,20.09,18.29,18.93,{"symbol":5,"time":1645,"open":1646,"high":1647,"low":1642,"close":1648},"2025-04-09",18.53,21.69,21.6,{"symbol":5,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-04-08",19.16,19.4,17.25,17.78,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-04-07",17.81,19.98,17.55,18.89,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-04-04",18.68,18.95,18.05,18.49,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-04-03",21.12,21.16,19.52,19.53,{"symbol":5,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-04-02",21.26,22.03,21.23,21.91,{"symbol":5,"time":1680,"open":1681,"high":1682,"low":1683,"close":956},"2025-04-01",21.65,21.82,21.28,{"symbol":5,"time":1685,"open":1648,"high":1686,"low":1687,"close":1688},"2025-03-31",22.04,21.41,21.96,{"symbol":5,"time":1690,"open":1691,"high":1692,"low":1693,"close":948},"2025-03-28",22.36,22.42,22.06,{"symbol":5,"time":1695,"open":1696,"high":1568,"low":1697,"close":1698},"2025-03-27",23.13,22.7,22.88,{"symbol":5,"time":1700,"open":1015,"high":1701,"low":1702,"close":982},"2025-03-26",23.76,22.79,{"symbol":5,"time":1704,"open":1051,"high":1043,"low":1705,"close":1029},"2025-03-25",24.03,{"symbol":5,"time":1707,"open":1708,"high":1051,"low":1709,"close":1710},"2025-03-24",24.34,24.1,24.32,{"symbol":5,"time":1712,"open":989,"high":1020,"low":1713,"close":1714},"2025-03-21",23.59,24.01,{"symbol":5,"time":1716,"open":1069,"high":1069,"low":1717,"close":1035},"2025-03-20",24.38,{"symbol":5,"time":1719,"open":1063,"high":921,"low":1226,"close":1050},"2025-03-19",{"symbol":5,"time":1721,"open":862,"high":844,"low":1056,"close":1722},"2025-03-18",25.64,{"symbol":5,"time":1724,"open":1287,"high":1725,"low":1726,"close":1513},"2025-03-17",25.61,24.71,{"symbol":5,"time":1728,"open":1051,"high":1729,"low":1035,"close":1069},"2025-03-14",24.88,{"symbol":5,"time":1731,"open":1732,"high":993,"low":1701,"close":1028},"2025-03-13",24.02,{"symbol":5,"time":1734,"open":1735,"high":1736,"low":1737,"close":1738},"2025-03-12",24.97,25.04,24.54,24.59,{"symbol":5,"time":1740,"open":1067,"high":1067,"low":1741,"close":1742},"2025-03-11",24.6,24.92,{"symbol":5,"time":1744,"open":1305,"high":1722,"low":1038,"close":1499},"2025-03-10",{"symbol":5,"time":1746,"open":1747,"high":1748,"low":1749,"close":1225},"2025-03-07",25.44,26.52,25.35,{"symbol":5,"time":1751,"open":1235,"high":876,"low":1270,"close":898},"2025-03-06",{"symbol":5,"time":1753,"open":1494,"high":1725,"low":1306,"close":1754},"2025-03-05",25.58,{"symbol":5,"time":1756,"open":1757,"high":1043,"low":1564,"close":1758},"2025-03-04",23.52,23.89,{"symbol":5,"time":1760,"open":1761,"high":1315,"low":998,"close":1762},"2025-03-03",25.19,24.23,{"symbol":5,"time":1764,"open":1737,"high":1765,"low":1766,"close":1516},"2025-02-28",24.89,24.2,{"symbol":5,"time":1768,"open":1722,"high":833,"low":1717,"close":1033},"2025-02-27",{"symbol":5,"time":1770,"open":1771,"high":1218,"low":858,"close":848},"2025-02-26",26.44,{"symbol":5,"time":1773,"open":778,"high":1774,"low":884,"close":1775},"2025-02-25",27.23,27,{"symbol":5,"time":1777,"open":1183,"high":1187,"low":1195,"close":824},"2025-02-24",{"symbol":5,"time":1779,"open":807,"high":1780,"low":1250,"close":776},"2025-02-21",28.24,{"symbol":5,"time":1782,"open":1783,"high":1153,"low":1783,"close":1158},"2025-02-20",27.35,{"symbol":5,"time":1785,"open":1754,"high":1786,"low":878,"close":1325},"2025-02-19",26.6,{"symbol":5,"time":1788,"open":1789,"high":1790,"low":1705,"close":1517},"2025-02-18",24.15,24.5,{"symbol":5,"time":1792,"open":1790,"high":1793,"low":1717,"close":1794},"2025-02-14",24.67,24.48,{"symbol":5,"time":1796,"open":1797,"high":1714,"low":1006,"close":1798},"2025-02-13",23.84,23.91,{"symbol":5,"time":1800,"open":1577,"high":1801,"low":945,"close":1757},"2025-02-12",23.65,{"symbol":5,"time":1803,"open":1804,"high":939,"low":1805,"close":1806},"2025-02-11",22.68,22.53,22.9,{"symbol":5,"time":1808,"open":1809,"high":1582,"low":1810,"close":1805},"2025-02-10",22.45,22.32,{"symbol":5,"time":1812,"open":1697,"high":1698,"low":1813,"close":944},"2025-02-07",22.3,{"symbol":5,"time":1815,"open":1805,"high":1816,"low":1817,"close":1587},"2025-02-06",22.77,22.26,{"symbol":5,"time":1819,"open":1820,"high":1813,"low":1648,"close":1813},"2025-02-05",21.8,{"symbol":5,"time":1822,"open":951,"high":1823,"low":976,"close":1824},"2025-02-04",22.57,22.37,{"symbol":5,"time":1826,"open":1827,"high":1676,"low":1828,"close":1829},"2025-02-03",21.58,21.36,21.64,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":955,"close":1809},"2025-01-31",22.23,22.92,{"symbol":5,"time":1835,"open":1836,"high":1702,"low":1688,"close":1837},"2025-01-30",22.54,22.52,{"symbol":5,"time":1839,"open":1516,"high":1044,"low":1840,"close":1841},"2025-01-29",24.51,24.74,{"symbol":5,"time":1843,"open":1074,"high":1844,"low":1708,"close":1845},"2025-01-28",25.27,24.58,{"symbol":5,"time":1847,"open":1513,"high":1505,"low":1285,"close":1521},"2025-01-27",{"symbol":5,"time":1849,"open":1235,"high":1850,"low":1291,"close":1316},"2025-01-24",25.74,{"symbol":5,"time":1852,"open":1749,"high":906,"low":1521,"close":906},"2025-01-23",{"symbol":5,"time":1854,"open":1855,"high":1850,"low":1507,"close":1510},"2025-01-22",25.57,{"symbol":5,"time":1857,"open":1858,"high":903,"low":1747,"close":873},"2025-01-21",25.69,{"symbol":5,"time":1860,"open":1861,"high":1049,"low":1057,"close":1305},"2025-01-17",25.33,{"symbol":5,"time":1863,"open":1765,"high":1062,"low":1741,"close":1516},"2025-01-16",{"symbol":5,"time":1865,"open":1069,"high":1294,"low":1866,"close":1038},"2025-01-15",24.64,{"symbol":5,"time":1868,"open":1708,"high":1869,"low":1732,"close":1708},"2025-01-14",24.42,{"symbol":5,"time":1871,"open":1872,"high":1873,"low":1005,"close":998},"2025-01-13",23.82,24.06,{"symbol":5,"time":1875,"open":1294,"high":1285,"low":1301,"close":1301},"2025-01-10",{"symbol":5,"time":1877,"open":900,"high":898,"low":1057,"close":1055},"2025-01-08",{"symbol":5,"time":1879,"open":1880,"high":1217,"low":849,"close":899},"2025-01-07",26.55,{"symbol":5,"time":1882,"open":915,"high":1883,"low":1884,"close":842},"2025-01-06",26.48,25.6,{"symbol":5,"time":1886,"open":1714,"high":1295,"low":1887,"close":1517},"2025-01-03",23.94,{"symbol":5,"time":1889,"open":1307,"high":1890,"low":1020,"close":1891},"2025-01-02",25.03,24.3,{"symbol":5,"time":1893,"open":1894,"high":1321,"low":1296,"close":1735},"2024-12-31",25.2,{"symbol":5,"time":1896,"open":1894,"high":1226,"low":1742,"close":1735},"2024-12-30",{"symbol":5,"time":1898,"open":1513,"high":1528,"low":1525,"close":1050},"2024-12-27",{"symbol":5,"time":1900,"open":1722,"high":865,"low":1321,"close":1056},"2024-12-26",{"symbol":5,"time":1902,"open":1315,"high":1212,"low":1521,"close":872},"2024-12-24",{"symbol":5,"time":1904,"open":1306,"high":1502,"low":1306,"close":1844},"2024-12-23",{"symbol":5,"time":1906,"open":1789,"high":1307,"low":1789,"close":1498},"2024-12-20",{"symbol":5,"time":1908,"open":1069,"high":1294,"low":1517,"close":1794},"2024-12-19",{"symbol":5,"time":1910,"open":1524,"high":1911,"low":1296,"close":1294},"2024-12-18",26.59,{"symbol":5,"time":1913,"open":1914,"high":1262,"low":872,"close":865},"2024-12-17",25.72,{"symbol":5,"time":1916,"open":1510,"high":1917,"low":1918,"close":873},"2024-12-16",25.77,25.22,{"symbol":5,"time":1920,"open":910,"high":1921,"low":844,"close":876},"2024-12-13",26.35,{"symbol":5,"time":1923,"open":1262,"high":1924,"low":891,"close":866},"2024-12-12",26.34,{"symbol":5,"time":1926,"open":1927,"high":1225,"low":839,"close":895},"2024-12-11",26.39,{"symbol":5,"time":1929,"open":884,"high":1930,"low":852,"close":843},"2024-12-10",26.93,{"symbol":5,"time":1932,"open":1911,"high":1933,"low":899,"close":1332},"2024-12-09",27.05,{"symbol":5,"time":1935,"open":1936,"high":1222,"low":832,"close":911},"2024-12-06",26.4,{"symbol":5,"time":1938,"open":894,"high":1072,"low":1505,"close":862},"2024-12-05",{"symbol":5,"time":1940,"open":1924,"high":1924,"low":1850,"close":900},"2024-12-04",{"symbol":5,"time":1942,"open":1855,"high":834,"low":1749,"close":1520},"2024-12-03",{"symbol":5,"time":1944,"open":1321,"high":857,"low":877,"close":854},"2024-12-02",{"symbol":5,"time":1946,"open":1736,"high":1947,"low":1890,"close":1321},"2024-11-29",25.71,{"symbol":5,"time":1949,"open":1322,"high":1510,"low":1736,"close":1950},"2024-11-27",25.41,{"symbol":5,"time":1952,"open":866,"high":866,"low":1316,"close":1855},"2024-11-26",{"symbol":5,"time":1954,"open":1310,"high":1276,"low":1291,"close":873},"2024-11-25",{"symbol":5,"time":1956,"open":920,"high":1957,"low":1958,"close":1794},"2024-11-22",24.49,24.25,{"symbol":5,"time":1960,"open":1873,"high":1741,"low":1961,"close":1737},"2024-11-21",23.96,{"symbol":5,"time":1963,"open":1517,"high":1051,"low":1964,"close":1790},"2024-11-20",23.99,{"symbol":5,"time":1966,"open":918,"high":1038,"low":1710,"close":1737},"2024-11-19",{"symbol":5,"time":1968,"open":1039,"high":1525,"low":1494,"close":1294},"2024-11-18",{"symbol":5,"time":1970,"open":906,"high":868,"low":1226,"close":1844},"2024-11-15",{"symbol":5,"time":1972,"open":1921,"high":1786,"low":831,"close":1535},"2024-11-14",{"symbol":5,"time":1974,"open":881,"high":1975,"low":1976,"close":865},"2024-11-13",26.21,25.7,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2024-11-12",27.4,27.45,26.88,27.15,{"symbol":5,"time":1984,"open":1238,"high":1238,"low":1985,"close":1200},"2024-11-11",26.66,{"symbol":5,"time":1987,"open":838,"high":1786,"low":1988,"close":1225},"2024-11-08",26.22,{"symbol":5,"time":1990,"open":1201,"high":1991,"low":1331,"close":1992},"2024-11-07",27.38,27.13,{"symbol":5,"time":1994,"open":1218,"high":1995,"low":1975,"close":1222},"2024-11-06",26.7,{"symbol":5,"time":1997,"open":1211,"high":1930,"low":848,"close":1337},"2024-11-05",{"symbol":5,"time":1999,"open":1211,"high":886,"low":844,"close":1271},"2024-11-04",{"symbol":5,"time":2001,"open":1218,"high":1203,"low":1771,"close":2002},"2024-11-01",26.67,{"symbol":5,"time":2004,"open":2005,"high":1163,"low":1200,"close":2006},"2024-10-31",27.36,27.14,{"symbol":5,"time":2008,"open":782,"high":2009,"low":2010,"close":2011},"2024-10-30",28.31,27.51,27.55,{"symbol":5,"time":2013,"open":1483,"high":1461,"low":1167,"close":1116},"2024-10-29",{"symbol":5,"time":2015,"open":1125,"high":707,"low":1154,"close":1171},"2024-10-28",{"symbol":5,"time":2017,"open":2018,"high":781,"low":2019,"close":1158},"2024-10-25",28.25,28.19,{"symbol":5,"time":2021,"open":1485,"high":1167,"low":2022,"close":1131},"2024-10-24",27.92,{"symbol":5,"time":2024,"open":2025,"high":2018,"low":2026,"close":1187},"2024-10-23",27.99,27.5,{"symbol":5,"time":2028,"open":2029,"high":1162,"low":2030,"close":731},"2024-10-22",27.64,27.39,{"symbol":5,"time":2032,"open":2033,"high":2034,"low":1982,"close":2035},"2024-10-21",27.73,27.76,27.43,{"symbol":5,"time":2037,"open":2038,"high":2039,"low":2040,"close":2025},"2024-10-18",27.94,28.07,27.77,{"symbol":5,"time":2042,"open":2043,"high":1180,"low":2005,"close":2044},"2024-10-17",27.67,27.44,{"symbol":5,"time":2046,"open":822,"high":2047,"low":1238,"close":2048},"2024-10-16",27.58,27.26,{"symbol":5,"time":2050,"open":1121,"high":2051,"low":890,"close":1981},"2024-10-15",28.53,{"symbol":5,"time":2053,"open":786,"high":1443,"low":792,"close":1110},"2024-10-14",{"symbol":5,"time":2055,"open":2056,"high":809,"low":2044,"close":2038},"2024-10-11",27.47,{"symbol":5,"time":2058,"open":787,"high":782,"low":1154,"close":2038},"2024-10-10",{"symbol":5,"time":2060,"open":720,"high":1168,"low":2034,"close":1131},"2024-10-09",{"symbol":5,"time":2062,"open":1109,"high":1152,"low":737,"close":2025},"2024-10-08",{"symbol":5,"time":2064,"open":787,"high":754,"low":786,"close":807},"2024-10-07",{"symbol":5,"time":2066,"open":795,"high":1483,"low":2019,"close":796},"2024-10-04",{"symbol":5,"time":2068,"open":790,"high":2069,"low":2070,"close":1780},"2024-10-03",28.64,28.1,{"symbol":5,"time":2072,"open":814,"high":1142,"low":795,"close":804},"2024-10-02",{"symbol":5,"time":2074,"open":1134,"high":2075,"low":2076,"close":1135},"2024-10-01",29.49,28.57,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2024-09-30",29.86,30.08,29.45,29.73,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2024-09-27",30.52,30.75,30.32,30.36,{"symbol":5,"time":2090,"open":1101,"high":1434,"low":753,"close":2091},"2024-09-26",29.48,{"symbol":5,"time":2093,"open":1155,"high":1149,"low":1152,"close":2070},"2024-09-25",{"symbol":5,"time":2095,"open":2096,"high":699,"low":1131,"close":1443},"2024-09-24",28.48,{"symbol":5,"time":2098,"open":791,"high":786,"low":737,"close":2099},"2024-09-23",27.91,{"symbol":5,"time":2101,"open":2025,"high":799,"low":2102,"close":2038},"2024-09-20",27.54,{"symbol":5,"time":2104,"open":2105,"high":2106,"low":2107,"close":1477},"2024-09-19",29.09,29.47,28.83,{"symbol":5,"time":2109,"open":1121,"high":753,"low":732,"close":2110},"2024-09-18",27.97,{"symbol":5,"time":2112,"open":1483,"high":814,"low":1148,"close":1158},"2024-09-17",{"symbol":5,"time":2114,"open":2022,"high":2115,"low":2026,"close":2116},"2024-09-16",28.01,27.82,{"symbol":5,"time":2118,"open":2119,"high":699,"low":2119,"close":1483},"2024-09-13",28.06,{"symbol":5,"time":2121,"open":2122,"high":718,"low":2123,"close":2124},"2024-09-12",28.12,27.66,27.95,{"symbol":5,"time":2126,"open":2115,"high":1110,"low":2056,"close":1110},"2024-09-11",{"symbol":5,"time":2128,"open":1484,"high":754,"low":1980,"close":782},"2024-09-10",{"symbol":5,"time":2130,"open":699,"high":708,"low":1483,"close":2131},"2024-09-09",28.87,{"symbol":5,"time":2133,"open":750,"high":1134,"low":711,"close":711},"2024-09-06",{"symbol":5,"time":2135,"open":2136,"high":2137,"low":714,"close":2138},"2024-09-05",29.52,29.83,29.5,{"symbol":5,"time":2140,"open":748,"high":2141,"low":819,"close":1464},"2024-09-04",30.15,{"symbol":5,"time":2143,"open":2144,"high":1370,"low":2081,"close":1099},"2024-09-03",31.14,{"symbol":5,"time":2146,"open":2147,"high":538,"low":2148,"close":539},"2024-08-30",31.89,31.6,{"symbol":5,"time":2150,"open":2151,"high":2147,"low":2152,"close":2153},"2024-08-29",31.61,31.05,31.15,{"symbol":5,"time":2155,"open":556,"high":2156,"low":2157,"close":2158},"2024-08-28",31.4,30.78,31.01,{"symbol":5,"time":2160,"open":1370,"high":2161,"low":2162,"close":1375},"2024-08-27",31.59,30.93,{"symbol":5,"time":2164,"open":2165,"high":1404,"low":2166,"close":2167},"2024-08-26",31.42,30.95,31.04,{"symbol":5,"time":2169,"open":1411,"high":2170,"low":2152,"close":2171},"2024-08-23",31.71,31.63,{"symbol":5,"time":2173,"open":1375,"high":1376,"low":1419,"close":1419},"2024-08-22",{"symbol":5,"time":2175,"open":2176,"high":545,"low":2153,"close":554},"2024-08-21",31.46,{"symbol":5,"time":2178,"open":2144,"high":2179,"low":2180,"close":2181},"2024-08-20",31.21,30.69,30.88,{"symbol":5,"time":2183,"open":627,"high":544,"low":604,"close":516},"2024-08-19",{"symbol":5,"time":2185,"open":1086,"high":2186,"low":2187,"close":2188},"2024-08-16",30.91,30.48,30.64,{"symbol":5,"time":2190,"open":2191,"high":2192,"low":1425,"close":537},"2024-08-15",30.18,30.74,{"symbol":5,"time":2194,"open":2080,"high":2191,"low":819,"close":1434},"2024-08-14",{"symbol":5,"time":2196,"open":1080,"high":2197,"low":1172,"close":2198},"2024-08-13",30.03,29.99,{"symbol":5,"time":2200,"open":2081,"high":706,"low":2201,"close":714},"2024-08-12",29.17,{"symbol":5,"time":2203,"open":2204,"high":2138,"low":766,"close":714},"2024-08-09",29.22,{"symbol":5,"time":2206,"open":759,"high":706,"low":795,"close":743},"2024-08-08",{"symbol":5,"time":2208,"open":2209,"high":2210,"low":2019,"close":1780},"2024-08-07",29.74,29.84,{"symbol":5,"time":2212,"open":1135,"high":1479,"low":730,"close":1079},"2024-08-06",{"symbol":5,"time":2214,"open":1450,"high":2215,"low":772,"close":1134},"2024-08-05",29.88,{"symbol":5,"time":2217,"open":2218,"high":2219,"low":2220,"close":2221},"2024-08-02",30.84,30.94,30.01,30.22,{"symbol":5,"time":2223,"open":2224,"high":1355,"low":2225,"close":2156},"2024-08-01",32.58,31.1,{"symbol":5,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2024-07-31",33.55,33.89,33.12,33.76,{"symbol":5,"time":2233,"open":2234,"high":603,"low":522,"close":2235},"2024-07-30",33.71,32.59,{"symbol":5,"time":2237,"open":590,"high":648,"low":666,"close":635},"2024-07-29",{"symbol":5,"time":2239,"open":2240,"high":655,"low":514,"close":655},"2024-07-26",33.39,{"symbol":5,"time":2242,"open":490,"high":2243,"low":2244,"close":592},"2024-07-25",35.41,33.38,{"symbol":5,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2024-07-24",40.46,40.55,39.46,39.54,{"symbol":5,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2024-07-23",40.17,40.45,40.13,40.26,{"symbol":5,"time":2258,"open":2259,"high":2260,"low":2261,"close":2262},"2024-07-22",41.25,42.12,40.98,42.01,{"symbol":5,"time":2264,"open":2265,"high":2266,"low":2267,"close":2268},"2024-07-19",40.62,40.69,39.84,39.93,{"symbol":5,"time":2270,"open":2271,"high":2272,"low":2273,"close":2274},"2024-07-18",42.05,42.24,41.24,41.6,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2024-07-17",41.76,42.27,40.99,41.1,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":2285,"close":2286},"2024-07-16",42.06,42.73,41.89,42.72,{"symbol":5,"time":2288,"open":2289,"high":2290,"low":2291,"close":2292},"2024-07-15",42.6,42.63,41.94,42.13,{"symbol":5,"time":2294,"open":2295,"high":2296,"low":2297,"close":2298},"2024-07-12",42.26,43.32,42.2,42.67,{"symbol":5,"time":2300,"open":2301,"high":2302,"low":2303,"close":2285},"2024-07-11",43.2,43.23,41.84,{"symbol":5,"time":2305,"open":2306,"high":2290,"low":2307,"close":2308},"2024-07-10",41.8,41.65,42.58,{"symbol":5,"time":2310,"open":2311,"high":2271,"low":2312,"close":2313},"2024-07-09",42.02,41.23,41.51,{"symbol":5,"time":2315,"open":2316,"high":2317,"low":2318,"close":2319},"2024-07-08",42.28,42.56,42.08,42.41,{"symbol":5,"time":2321,"open":2322,"high":2289,"low":2323,"close":2324},"2024-07-05",42.57,41.81,42.42,{"symbol":5,"time":2326,"open":2327,"high":2328,"low":444,"close":2329},"2024-07-03",40.8,41.3,41.12,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-07-02",39.47,40.38,39.34,40.37,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":2340,"close":2341},"2024-07-01",39.52,39.66,38.84,39.25,{"symbol":5,"time":2343,"open":2344,"high":2345,"low":2346,"close":473},"2024-06-28",39.27,39.86,39.01,{"symbol":5,"time":2348,"open":473,"high":2349,"low":2350,"close":2351},"2024-06-27",39.53,38.81,38.99,{"symbol":5,"time":2353,"open":2354,"high":2355,"low":2356,"close":2355},"2024-06-26",39.21,39.78,39.2,{"symbol":5,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-06-25",39.57,40.14,39.5,40.1,{"symbol":5,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-06-24",40.75,41.14,40.23,40.25,{"symbol":5,"time":2370,"open":2371,"high":2372,"low":2255,"close":2373},"2024-06-21",40.24,40.94,40.79,{"symbol":5,"time":2375,"open":2376,"high":2377,"low":2378,"close":453},"2024-06-20",41.36,41.38,40.48,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2381,"close":2383},"2024-06-18",42.86,43.35,43.08,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2389},"2024-06-17",42.71,43.12,42.5,43.1,{"symbol":5,"time":2391,"open":2392,"high":2386,"low":2262,"close":2393},"2024-06-14",42.54,42.46,{"symbol":5,"time":2395,"open":2396,"high":2397,"low":2398,"close":2396},"2024-06-13",44.25,44.5,43.61,{"symbol":5,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-06-12",44.99,45.39,44.83,45.24,{"symbol":5,"time":2406,"open":2407,"high":2408,"low":440,"close":2408},"2024-06-11",43.55,43.82,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-06-10",43.78,44.53,43.73,44.34,{"symbol":5,"time":2416,"open":2417,"high":2418,"low":2419,"close":2420},"2024-06-07",44.39,44.93,44.33,44.49,{"symbol":5,"time":2422,"open":2423,"high":2424,"low":2414,"close":2425},"2024-06-06",44.72,45.2,45.06,{"symbol":5,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-06-05",43.38,44.43,43.33,44.37,{"symbol":5,"time":2433,"open":2284,"high":2434,"low":2435,"close":2436},"2024-06-04",43.01,42.37,42.94,{"symbol":5,"time":2438,"open":2318,"high":2439,"low":2440,"close":2441},"2024-06-03",42.18,41.39,41.97,{"symbol":5,"time":2443,"open":2444,"high":2445,"low":2446,"close":2441},"2024-05-31",41.4,41.98,40.59,{"symbol":5,"time":2448,"open":451,"high":2449,"low":2450,"close":2451},"2024-05-30",41.21,40.61,40.95,{"symbol":5,"time":2453,"open":2454,"high":2455,"low":2256,"close":2456},"2024-05-29",40.58,40.77,40.3,{"symbol":5,"time":2458,"open":2459,"high":2460,"low":2461,"close":2462},"2024-05-28",41.68,42,41.52,41.88,{"symbol":5,"time":2464,"open":2465,"high":2466,"low":2467,"close":2285},"2024-05-24",41.67,41.96,41.5,{"symbol":5,"time":2469,"open":2383,"high":2470,"low":2471,"close":2472},"2024-05-23",43.09,41.34,41.7,{"symbol":5,"time":2474,"open":2475,"high":2476,"low":457,"close":2278},"2024-05-22",41.72,42.52,{"symbol":5,"time":2478,"open":444,"high":2479,"low":2248,"close":2480},"2024-05-21",41.11,40.96,{"symbol":5,"time":2482,"open":2483,"high":2484,"low":2485,"close":2486},"2024-05-20",41.63,42.32,41.53,42.04,{"symbol":5,"time":2488,"open":2489,"high":2490,"low":2377,"close":2491},"2024-05-17",41.86,41.93,41.64,{"symbol":5,"time":2493,"open":2317,"high":2494,"low":2489,"close":2490},"2024-05-16",42.61,{"symbol":5,"time":2496,"open":2283,"high":2497,"low":2498,"close":2499},"2024-05-15",42.9,41.79,42.85,{"symbol":5,"time":2501,"open":2502,"high":2489,"low":2480,"close":2303},"2024-05-14",41.27,{"symbol":5,"time":2504,"open":2505,"high":456,"low":2254,"close":2505},"2024-05-13",40.52,{"symbol":5,"time":2507,"open":2508,"high":2509,"low":464,"close":2510},"2024-05-10",40.54,40.65,40.51,{"symbol":5,"time":2512,"open":2513,"high":2510,"low":2360,"close":464},"2024-05-09",40.5,{"symbol":5,"time":2515,"open":2516,"high":2454,"low":2517,"close":2518},"2024-05-08",40.42,39.98,40.36,{"symbol":5,"time":2520,"open":2521,"high":2522,"low":453,"close":2266},"2024-05-07",41.41,41.42,{"symbol":5,"time":2524,"open":2525,"high":464,"low":2526,"close":2527},"2024-05-06",40.21,40.03,40.31,{"symbol":5,"time":2529,"open":446,"high":2378,"low":2530,"close":2531},"2024-05-03",39.8,40.07,{"symbol":5,"time":2533,"open":2534,"high":2535,"low":2536,"close":2534},"2024-05-02",39.18,39.38,38.7,{"symbol":5,"time":2538,"open":2539,"high":2540,"low":2541,"close":2542},"2024-05-01",39.39,39.95,38.49,38.74,{"symbol":5,"time":2544,"open":2545,"high":2365,"low":2349,"close":2546},"2024-04-30",40.72,39.56,{"symbol":5,"time":2548,"open":2549,"high":2550,"low":2551,"close":2550},"2024-04-29",41.09,41.18,40.67,{"symbol":5,"time":2553,"open":2554,"high":2303,"low":2273,"close":2555},"2024-04-26",41.74,41.33,{"symbol":5,"time":2557,"open":2322,"high":2558,"low":2285,"close":2289},"2024-04-25",43.15,{"symbol":5,"time":2560,"open":2561,"high":2286,"low":2475,"close":2562},"2024-04-24",42.33,42.14,{"symbol":5,"time":2564,"open":2565,"high":2566,"low":2567,"close":2517},"2024-04-23",39.45,40.22,39.3,{"symbol":5,"time":2569,"open":2570,"high":2571,"low":2572,"close":2341},"2024-04-22",39.31,39.61,38.86,{"symbol":5,"time":2574,"open":2575,"high":2361,"low":2576,"close":2577},"2024-04-19",39.49,38.37,38.6,{"symbol":5,"time":2579,"open":452,"high":2367,"low":2546,"close":2571},"2024-04-18",{"symbol":5,"time":2581,"open":450,"high":2582,"low":2583,"close":2584},"2024-04-17",40.76,40.16,40.33,{"symbol":5,"time":2586,"open":2368,"high":2587,"low":2531,"close":2584},"2024-04-16",40.64,{"symbol":5,"time":2589,"open":2590,"high":2590,"low":2591,"close":2587},"2024-04-15",41.87,40.4,{"symbol":5,"time":2593,"open":2459,"high":2306,"low":2594,"close":2594},"2024-04-12",41.08,{"symbol":5,"time":2596,"open":2388,"high":2597,"low":2598,"close":2599},"2024-04-11",42.74,41.95,42.66,{"symbol":5,"time":2601,"open":2317,"high":2602,"low":2283,"close":2603},"2024-04-10",42.79,42.29,{"symbol":5,"time":2605,"open":2383,"high":2606,"low":2607,"close":2608},"2024-04-09",43.47,42.7,43.46,{"symbol":5,"time":2610,"open":2611,"high":2612,"low":2613,"close":2295},"2024-04-08",42.22,42.51,42.09,{"symbol":5,"time":2615,"open":2303,"high":2616,"low":2617,"close":2598},"2024-04-05",42.1,41.61,{"symbol":5,"time":2619,"open":2620,"high":2430,"low":2475,"close":2462},"2024-04-04",43.11,{"symbol":5,"time":2622,"open":2324,"high":2623,"low":2292,"close":2392},"2024-04-03",42.69,{"symbol":5,"time":2625,"open":2626,"high":2435,"low":2627,"close":2598},"2024-04-02",42.23,41.77,{"symbol":5,"time":2629,"open":2630,"high":2631,"low":2632,"close":2430},"2024-04-01",43.51,44.4,43.16,{"symbol":5,"time":2634,"open":2608,"high":2398,"low":2635,"close":2636},"2024-03-28",43.06,43.24,{"symbol":5,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-03-27",43.5,44,42.99,43.97,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2641,"close":2647},"2024-03-26",43.25,43.43,43.02,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2497,"close":2652},"2024-03-25",43,43.42,42.93,{"symbol":5,"time":2654,"open":2655,"high":2656,"low":2657,"close":2658},"2024-03-22",43.14,43.52,42.95,43.3,{"symbol":5,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-03-21",44.27,44.48,43.45,43.48,{"symbol":5,"time":2666,"open":2296,"high":2667,"low":2668,"close":2419},"2024-03-20",44.38,43.17,{"symbol":5,"time":2670,"open":2408,"high":2671,"low":2672,"close":2673},"2024-03-19",43.91,43.04,43.68,{"symbol":5,"time":2675,"open":2676,"high":2404,"low":2677,"close":2678},"2024-03-18",45,44.56,44.58,{"symbol":5,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-03-15",45.32,45.64,44.84,44.85,{"symbol":5,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-03-14",47.5,47.82,46.23,46.51,{"symbol":5,"time":2692,"open":33,"high":2693,"low":2694,"close":2695},"2024-03-13",48.42,47.48,47.61,{"symbol":5,"time":2697,"open":2693,"high":2698,"low":2699,"close":2700},"2024-03-12",48.65,47.74,48.61,{"symbol":5,"time":2702,"open":2703,"high":2704,"low":2705,"close":2687},"2024-03-11",47.07,47.89,46.94,{"symbol":5,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-03-08",48.68,48.75,46.92,46.95,{"symbol":5,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-03-07",47.45,49.05,47.42,48.57,{"symbol":5,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-03-06",46.22,47.25,45.98,46.86,{"symbol":5,"time":2725,"open":2720,"high":2726,"low":2727,"close":2728},"2024-03-05",46.42,45.47,45.85,{"symbol":5,"time":2730,"open":2731,"high":2732,"low":2733,"close":2734},"2024-03-04",47,47.03,46.5,46.56,{"symbol":5,"time":2736,"open":2737,"high":2738,"low":2739,"close":2740},"2024-03-01",46.11,47.34,46.04,47.17,{"symbol":5,"time":2742,"open":2743,"high":2744,"low":2745,"close":2746},"2024-02-29",45.3,45.72,45.04,45.62,{"symbol":5,"time":2748,"open":2749,"high":2681,"low":2750,"close":2751},"2024-02-28",45.27,44.82,44.92,{"symbol":5,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-02-27",45.67,46.98,45.48,46.31,{"symbol":5,"time":2759,"open":2760,"high":2761,"low":2762,"close":2684},"2024-02-26",44.77,45.05,44.6,{"symbol":5,"time":2764,"open":2765,"high":2728,"low":2766,"close":2767},"2024-02-23",45.82,44.66,44.75,{"symbol":5,"time":2769,"open":2770,"high":2771,"low":2772,"close":2773},"2024-02-22",45.8,45.97,45.53,45.63,{"symbol":5,"time":2775,"open":2431,"high":2766,"low":2776,"close":2777},"2024-02-21",44.02,44.62,{"symbol":5,"time":2779,"open":2780,"high":426,"low":2781,"close":2782},"2024-02-20",44.7,44.08,44.57,{"symbol":5,"time":2784,"open":2785,"high":2722,"low":2786,"close":2787},"2024-02-16",45.79,45.16,45.18,{"symbol":5,"time":2789,"open":2727,"high":2773,"low":2790,"close":2791},"2024-02-15",45.17,45.31,{"symbol":5,"time":2793,"open":2794,"high":2745,"low":2795,"close":2401},"2024-02-14",44.67,44.52,{"symbol":5,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-02-13",44.51,44.9,43.81,44.21,{"symbol":5,"time":2803,"open":2804,"high":2805,"low":2728,"close":2806},"2024-02-12",46.36,46.6,45.86,{"symbol":5,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-02-09",45.78,46.33,45.68,46.26,{"symbol":5,"time":2814,"open":2767,"high":2815,"low":2816,"close":2790},"2024-02-08",45.44,44.65,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2646,"close":2821},"2024-02-07",43.84,44.1,44.03,{"symbol":5,"time":2823,"open":2824,"high":2825,"low":2826,"close":441},"2024-02-06",44.13,44.28,43.75,{"symbol":5,"time":2828,"open":2829,"high":2683,"low":2830,"close":2767},"2024-02-05",44.15,43.88,{"symbol":5,"time":2832,"open":2428,"high":2408,"low":2668,"close":2833},"2024-02-02",43.65,{"symbol":5,"time":2835,"open":2801,"high":2836,"low":2819,"close":2837},"2024-02-01",44.41,44.29,{"symbol":5,"time":2839,"open":2431,"high":2840,"low":2841,"close":2842},"2024-01-31",45.1,44.07,44.12,{"symbol":5,"time":2844,"open":2845,"high":2846,"low":2847,"close":2414},"2024-01-30",45.02,45.14,44.23,{"symbol":5,"time":2849,"open":2661,"high":2683,"low":2850,"close":2750},"2024-01-29",43.98,{"symbol":5,"time":2852,"open":2853,"high":2787,"low":2414,"close":2777},"2024-01-26",44.44,{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-01-25",45.69,46.37,45.34,45.6,{"symbol":5,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-01-24",46.3,46.84,45.61,45.96,{"symbol":5,"time":2867,"open":2811,"high":2868,"low":2869,"close":2870},"2024-01-23",46.71,45.57,46.67,{"symbol":5,"time":2872,"open":2873,"high":2874,"low":2761,"close":2875},"2024-01-22",45.19,45.5,45.33,{"symbol":5,"time":2877,"open":2801,"high":2878,"low":2640,"close":2401},"2024-01-19",45.03,{"symbol":5,"time":2880,"open":2881,"high":2882,"low":2883,"close":2884},"2024-01-18",43.95,44.14,43.36,43.99,{"symbol":5,"time":2886,"open":2887,"high":2888,"low":2889,"close":2317},"2024-01-17",42.49,42.62,41.85,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2607,"close":2407},"2024-01-16",42.97,43.56,{"symbol":5,"time":2895,"open":2896,"high":2640,"low":2897,"close":2893},"2024-01-12",43.77,43.37,{"symbol":5,"time":2899,"open":2900,"high":2816,"low":2901,"close":2900},"2024-01-11",44.24,43.58,{"symbol":5,"time":2903,"open":2419,"high":2412,"low":2904,"close":2417},"2024-01-10",43.69,{"symbol":5,"time":2906,"open":2414,"high":2907,"low":2825,"close":2794},"2024-01-09",44.89,{"symbol":5,"time":2909,"open":2910,"high":2869,"low":2794,"close":2911},"2024-01-08",44.8,45.45,{"symbol":5,"time":2913,"open":2767,"high":2914,"low":2631,"close":2915},"2024-01-05",45.42,44.61,{"symbol":5,"time":2917,"open":2750,"high":2681,"low":2431,"close":2799},"2024-01-04",{"symbol":5,"time":2919,"open":2920,"high":2921,"low":2805,"close":2922},"2024-01-03",47.15,47.31,46.99,{"symbol":5,"time":2924,"open":2925,"high":2926,"low":2927,"close":2928},"2024-01-02",49.02,49.04,47.95,48.35,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2933,"close":2934},"2023-12-29",50.31,50.46,49.84,50.13,{"symbol":5,"time":2936,"open":2937,"high":2938,"low":398,"close":2939},"2023-12-28",50.51,50.7,50.22,{"symbol":5,"time":2941,"open":2942,"high":2943,"low":2944,"close":2945},"2023-12-27",50.71,50.94,50.5,50.9,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":2950,"close":2951},"2023-12-26",50,50.87,49.99,50.55,{"symbol":5,"time":2953,"open":2954,"high":2944,"low":2955,"close":2956},"2023-12-22",50.2,49.8,50.12,{"symbol":5,"time":2958,"open":2959,"high":2960,"low":417,"close":2961},"2023-12-21",49.92,50.37,50.24,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2023-12-20",50.07,50.35,49.06,49.08,{"symbol":5,"time":2969,"open":2939,"high":2970,"low":2971,"close":2972},"2023-12-19",50.52,50.14,50.43,{"symbol":5,"time":2974,"open":2975,"high":2970,"low":2976,"close":2977},"2023-12-18",50.49,49.5,49.91,{"symbol":5,"time":2979,"open":2980,"high":2981,"low":2982,"close":2982},"2023-12-15",50.99,51.27,50.42,{"symbol":5,"time":2984,"open":405,"high":2985,"low":405,"close":39},"2023-12-14",50.54,{"symbol":5,"time":2987,"open":2988,"high":2989,"low":2990,"close":2991},"2023-12-13",48.04,48.9,47.52,48.77,{"symbol":5,"time":2993,"open":2994,"high":2995,"low":2996,"close":2997},"2023-12-12",48,48.25,47.78,48.23,{"symbol":5,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2023-12-11",47.56,48.38,47.51,48.26,{"symbol":5,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2023-12-08",47.53,48.06,47.46,47.87,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2023-12-07",47.05,47.97,46.93,47.76,{"symbol":5,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2023-12-06",48.18,48.34,47.43,47.47,{"symbol":5,"time":3023,"open":3024,"high":3025,"low":3026,"close":2694},"2023-12-05",47.75,48.01,47.28,{"symbol":5,"time":3028,"open":3029,"high":3002,"low":3030,"close":3002},"2023-12-04",47.14,46.81,{"symbol":5,"time":3032,"open":2694,"high":3033,"low":3034,"close":3033},"2023-12-01",47.84,47.13,{"symbol":5,"time":3036,"open":3037,"high":3037,"low":3038,"close":3039},"2023-11-30",47.81,47.18,47.44,{"symbol":5,"time":3041,"open":3014,"high":3042,"low":3043,"close":3044},"2023-11-29",47.58,46.87,47.01,{"symbol":5,"time":3046,"open":2785,"high":3047,"low":2402,"close":3048},"2023-11-28",46.01,45.73,{"symbol":5,"time":3050,"open":3051,"high":3052,"low":2743,"close":2402},"2023-11-27",45.52,45.74,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":3057,"close":2773},"2023-11-24",45.46,45.77,45.29,{"symbol":5,"time":3059,"open":2864,"high":3060,"low":2840,"close":3061},"2023-11-22",45.76,45.28,{"symbol":5,"time":3063,"open":3064,"high":3065,"low":421,"close":3066},"2023-11-21",45.88,45.92,45.35,{"symbol":5,"time":3068,"open":2722,"high":3069,"low":3065,"close":3070},"2023-11-20",46.55,46.29,{"symbol":5,"time":3072,"open":2811,"high":3056,"low":2914,"close":3052},"2023-11-17",{"symbol":5,"time":3074,"open":2791,"high":2744,"low":3075,"close":3076},"2023-11-16",45.26,45.36,{"symbol":5,"time":3078,"open":3075,"high":2722,"low":421,"close":3079},"2023-11-15",45.56,{"symbol":5,"time":3081,"open":3082,"high":2776,"low":2301,"close":3083},"2023-11-14",43.59,43.74,{"symbol":5,"time":3085,"open":2522,"high":3086,"low":2372,"close":3087},"2023-11-13",41.43,41.28,{"symbol":5,"time":3089,"open":3090,"high":2271,"low":3091,"close":2627},"2023-11-10",40.92,40.73,{"symbol":5,"time":3093,"open":3094,"high":3095,"low":3096,"close":2247},"2023-11-09",41.22,41.46,40.39,{"symbol":5,"time":3098,"open":3099,"high":3100,"low":3101,"close":2261},"2023-11-08",41.07,41.16,40.74,{"symbol":5,"time":3103,"open":2335,"high":3104,"low":2527,"close":2327},"2023-11-07",41.15,{"symbol":5,"time":3106,"open":3099,"high":3107,"low":2450,"close":3108},"2023-11-06",41.2,41.01,{"symbol":5,"time":3110,"open":2582,"high":447,"low":3111,"close":2259},"2023-11-03",40.57,{"symbol":5,"time":3113,"open":2456,"high":3114,"low":3115,"close":468},"2023-11-02",40.35,39.64,{"symbol":5,"time":3117,"open":3118,"high":3119,"low":3120,"close":2541},"2023-11-01",38.59,38.64,37.85,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":3125,"close":481},"2023-10-31",38.02,38.31,37.58,{"symbol":5,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2023-10-30",37.92,38.45,37.21,37.69,{"symbol":5,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2023-10-27",39.81,39.91,39.15,39.59,{"symbol":5,"time":3139,"open":2248,"high":2461,"low":2566,"close":2368},"2023-10-26",{"symbol":5,"time":3141,"open":3142,"high":3143,"low":2577,"close":2351},"2023-10-25",39.1,39.44,{"symbol":5,"time":3145,"open":3146,"high":3147,"low":3148,"close":3149},"2023-10-24",39.7,39.97,39.43,39.79,{"symbol":5,"time":3151,"open":2339,"high":3152,"low":2334,"close":2355},"2023-10-23",40.49,{"symbol":5,"time":3154,"open":2335,"high":3155,"low":3156,"close":3157},"2023-10-20",40.6,39.74,39.77,{"symbol":5,"time":3159,"open":3160,"high":2323,"low":3152,"close":3161},"2023-10-19",41.58,40.7,{"symbol":5,"time":3163,"open":2613,"high":2435,"low":3160,"close":2498},"2023-10-18",{"symbol":5,"time":3165,"open":2598,"high":3166,"low":2306,"close":3167},"2023-10-17",43.26,42.82,{"symbol":5,"time":3169,"open":3170,"high":2411,"low":2301,"close":2656},"2023-10-16",43.39,{"symbol":5,"time":3172,"open":3173,"high":2396,"low":2602,"close":3174},"2023-10-13",44.18,42.89,{"symbol":5,"time":3176,"open":439,"high":3177,"low":3178,"close":2417},"2023-10-12",45.09,44.04,{"symbol":5,"time":3180,"open":2840,"high":3181,"low":2766,"close":3182},"2023-10-11",45.4,45.15,{"symbol":5,"time":3184,"open":423,"high":2858,"low":439,"close":421},"2023-10-10",{"symbol":5,"time":3186,"open":2824,"high":2417,"low":3187,"close":2837},"2023-10-09",43.62,{"symbol":5,"time":3189,"open":434,"high":2425,"low":2897,"close":2403},"2023-10-06",{"symbol":5,"time":3191,"open":2673,"high":2819,"low":2383,"close":2651},"2023-10-05",{"symbol":5,"time":3193,"open":2435,"high":3194,"low":2484,"close":3195},"2023-10-04",43.66,43.57,{"symbol":5,"time":3197,"open":2887,"high":2436,"low":2889,"close":2283},"2023-10-03",{"symbol":5,"time":3199,"open":440,"high":2651,"low":2289,"close":2387},"2023-10-02",{"symbol":5,"time":3201,"open":3202,"high":422,"low":3203,"close":2632},"2023-09-29",43.79,42.98,{"symbol":5,"time":3205,"open":2611,"high":3206,"low":2262,"close":2386},"2023-09-28",43.19,{"symbol":5,"time":3208,"open":3209,"high":3210,"low":3211,"close":2460},"2023-09-27",42.15,42.25,41.45,{"symbol":5,"time":3213,"open":2603,"high":3214,"low":3215,"close":3216},"2023-09-26",42.43,41.56,41.78,{"symbol":5,"time":3218,"open":2271,"high":2381,"low":2445,"close":2284},"2023-09-25",{"symbol":5,"time":3220,"open":2284,"high":2650,"low":2887,"close":2286},"2023-09-22",{"symbol":5,"time":3222,"open":2286,"high":2645,"low":2599,"close":2298},"2023-09-21",{"symbol":5,"time":3224,"open":3225,"high":2881,"low":3203,"close":2647},"2023-09-20",43.63,{"symbol":5,"time":3227,"open":3228,"high":2606,"low":3229,"close":3230},"2023-09-19",43.31,42.91,43.34,{"symbol":5,"time":3232,"open":3233,"high":2656,"low":2497,"close":3234},"2023-09-18",42.96,43.4,{"symbol":5,"time":3236,"open":2798,"high":3237,"low":3083,"close":434},"2023-09-15",44.55,{"symbol":5,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2023-09-14",44.47,44.79,43.92,44.68,{"symbol":5,"time":3245,"open":3246,"high":2420,"low":3247,"close":429},"2023-09-13",44.17,43.96,{"symbol":5,"time":3249,"open":428,"high":2678,"low":2819,"close":3250},"2023-09-12",43.9,{"symbol":5,"time":3252,"open":2403,"high":3253,"low":2671,"close":2853},"2023-09-11",44.88,{"symbol":5,"time":3255,"open":2414,"high":2915,"low":2821,"close":441},"2023-09-08",{"symbol":5,"time":3257,"open":3083,"high":3258,"low":2893,"close":3259},"2023-09-07",44.36,44.26,{"symbol":5,"time":3261,"open":2733,"high":3262,"low":3263,"close":3264},"2023-09-06",46.69,45.55,46.09,{"symbol":5,"time":3266,"open":3267,"high":2723,"low":3268,"close":3269},"2023-09-05",46.35,46.15,46.52,{"symbol":5,"time":3271,"open":3272,"high":2996,"low":3030,"close":3273},"2023-09-01",47.72,47.02,{"symbol":5,"time":3275,"open":3276,"high":3272,"low":3029,"close":3277},"2023-08-31",47.4,47.26,{"symbol":5,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2023-08-30",47.77,47.92,47.36,47.8,{"symbol":5,"time":3285,"open":2705,"high":2988,"low":3286,"close":3287},"2023-08-29",46.88,47.83,{"symbol":5,"time":3289,"open":3290,"high":2711,"low":3291,"close":3292},"2023-08-28",46.83,46.45,46.91,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":3297,"close":3070},"2023-08-25",46.1,46.62,45.41,{"symbol":5,"time":3299,"open":3042,"high":3300,"low":2402,"close":3051},"2023-08-24",47.59,{"symbol":5,"time":3302,"open":3303,"high":3304,"low":2865,"close":3305},"2023-08-23",46,47.41,47.29,{"symbol":5,"time":3307,"open":3024,"high":3037,"low":3308,"close":2710},"2023-08-22",46.82,{"symbol":5,"time":3310,"open":2720,"high":3311,"low":3312,"close":3043},"2023-08-21",46.97,46.16,{"symbol":5,"time":3314,"open":3055,"high":2689,"low":2875,"close":2737},"2023-08-18",{"symbol":5,"time":3316,"open":3317,"high":3318,"low":3052,"close":3319},"2023-08-17",46.24,46.34,45.93,{"symbol":5,"time":3321,"open":2920,"high":3322,"low":3323,"close":2857},"2023-08-16",47.23,46.32,{"symbol":5,"time":3325,"open":3002,"high":3000,"low":2731,"close":3326},"2023-08-15",47.09,{"symbol":5,"time":3328,"open":2731,"high":32,"low":3329,"close":3287},"2023-08-14",46.77,{"symbol":5,"time":3331,"open":3332,"high":3332,"low":2703,"close":3333},"2023-08-11",47.98,47.22,{"symbol":5,"time":3335,"open":3336,"high":3337,"low":3338,"close":3339},"2023-08-10",49.3,49.7,48.27,48.46,{"symbol":5,"time":3341,"open":3342,"high":3343,"low":3344,"close":3345},"2023-08-09",48.94,49.03,48.24,48.41,{"symbol":5,"time":3347,"open":3348,"high":3349,"low":3350,"close":2926},"2023-08-08",48.86,49.15,48.37,{"symbol":5,"time":3352,"open":401,"high":3353,"low":3354,"close":3355},"2023-08-07",50.05,49.4,49.98,{"symbol":5,"time":3357,"open":2960,"high":3358,"low":3359,"close":3360},"2023-08-04",50.62,49.31,49.65,{"symbol":5,"time":3362,"open":2944,"high":3363,"low":3364,"close":3365},"2023-08-03",51.49,50.26,51.24,[3367,3373,3378,3383,3388,3393,3398,3403,3408,3413,3418,3423,3428,3433,3438,3443,3448,3453,3458,3463,3467,3472,3477,3482,3487,3491,3495,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3550,3554,3559,3564,3568,3573,3578,3582,3587,3592,3597,3602,3607,3612,3617,3621,3626,3631,3636,3640,3644,3649,3654,3658,3663,3668,3673,3678,3683,3688,3693,3698,3703,3708,3713,3718,3722,3727,3732,3737,3742,3747,3752,3757,3762,3767,3772,3777,3782,3787,3792,3797,3802,3807,3812,3817,3822,3827,3832,3837,3842,3847,3852,3857,3862,3867,3872,3877,3882,3887,3892,3897,3902,3907,3912,3917,3922,3927,3932,3937,3941,3946,3951,3956,3961,3966,3971,3976,3980,3985,3989,3994,3999,4004,4009,4014,4019,4023,4026,4031,4036,4040,4044,4047,4051,4055,4060,4063,4068,4073,4078,4083,4087,4092,4097,4101,4105,4109,4114,4119,4124,4128,4133,4137,4142,4147,4152,4157,4162,4166,4171,4176,4181,4186,4191,4196,4201,4206,4210,4214,4219,4222,4227,4232,4237,4242,4246,4248,4252,4257,4262,4266,4271,4275,4280,4285,4290,4293,4298,4303,4308,4313,4316,4321,4326,4331,4335,4340,4344,4349,4353,4358,4363,4368,4373,4378,4383,4388,4392,4396,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4449,4454,4459,4464,4469,4473,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4537,4542,4547,4552,4557,4562,4567,4572,4576,4581,4586,4591,4596,4600,4604,4607,4612,4617,4622,4627,4632,4637,4642],{"symbol":3368,"time":17,"open":3369,"high":3370,"low":3371,"close":3372},"SPY",744.68,748.9,737.68,747.03,{"symbol":3368,"time":23,"open":3374,"high":3375,"low":3376,"close":3377},736.05,742.45,734.59,741.69,{"symbol":3368,"time":29,"open":3379,"high":3380,"low":3381,"close":3382},739.97,742.68,729.1,729.46,{"symbol":3368,"time":35,"open":3384,"high":3385,"low":3386,"close":3387},739.19,742.79,735.98,740.86,{"symbol":3368,"time":41,"open":3389,"high":3390,"low":3391,"close":3392},744.91,745.53,735.87,739.09,{"symbol":3368,"time":47,"open":3394,"high":3395,"low":3396,"close":3397},738.51,743.72,737.29,738.93,{"symbol":3368,"time":53,"open":3399,"high":3400,"low":3401,"close":3402},739.37,742.56,735.21,738.18,{"symbol":3368,"time":59,"open":3404,"high":3405,"low":3406,"close":3407},746.62,750.02,746.37,747.41,{"symbol":3368,"time":65,"open":3409,"high":3410,"low":3411,"close":3412},746.29,749.04,744.18,748.28,{"symbol":3368,"time":71,"open":3414,"high":3415,"low":3416,"close":3417},747.06,748.73,741.51,742.09,{"symbol":3368,"time":77,"open":3419,"high":3420,"low":3421,"close":3422},742.08,747.29,740.8,743.29,{"symbol":3368,"time":83,"open":3424,"high":3425,"low":3426,"close":3427},752.76,754.57,747.88,750.72,{"symbol":3368,"time":89,"open":3429,"high":3430,"low":3431,"close":3432},754.24,755.58,750.2,754.81,{"symbol":3368,"time":95,"open":3434,"high":3435,"low":3436,"close":3437},750.91,753.34,748.66,751.83,{"symbol":3368,"time":101,"open":3439,"high":3440,"low":3441,"close":3442},752.47,753.91,748,749.17,{"symbol":3368,"time":107,"open":3444,"high":3445,"low":3446,"close":3447},752.05,755.42,748.1,754.95,{"symbol":3368,"time":113,"open":3449,"high":3450,"low":3451,"close":3452},747.35,751.97,745.59,751.71,{"symbol":3368,"time":119,"open":3454,"high":3455,"low":3456,"close":3457},743.16,746.15,739.51,745.4,{"symbol":3368,"time":125,"open":3459,"high":3460,"low":3461,"close":3462},750.22,750.96,745.21,747.71,{"symbol":3368,"time":131,"open":3464,"high":3465,"low":3407,"close":3466},748.74,752.41,751.28,{"symbol":3368,"time":136,"open":3468,"high":3469,"low":3470,"close":3471},747.4,751.31,740.03,744.78,{"symbol":3368,"time":142,"open":3473,"high":3474,"low":3475,"close":3476},745,749.44,742.38,745.76,{"symbol":3368,"time":148,"open":3478,"high":3479,"low":3480,"close":3481},741.29,748.02,740.89,746.77,{"symbol":3368,"time":154,"open":3483,"high":3484,"low":3485,"close":3486},736.53,741.56,732.09,741,{"symbol":3368,"time":160,"open":3488,"high":3483,"low":3489,"close":3490},728.95,716.58,728.99,{"symbol":3368,"time":165,"open":3492,"high":3399,"low":3493,"close":3494},738.91,729.6,734.3,{"symbol":3368,"time":171,"open":3496,"high":3497,"low":3498,"close":3499},735.17,739.95,730.84,733.24,{"symbol":3368,"time":177,"open":3501,"high":3502,"low":3503,"close":3504},733.81,739.63,732.3,733.58,{"symbol":3368,"time":183,"open":3506,"high":3507,"low":3508,"close":3509},747.7,750.18,743.13,744.39,{"symbol":3368,"time":189,"open":3511,"high":3512,"low":3513,"close":3514},747.76,748.23,743.86,746.74,{"symbol":3368,"time":195,"open":3516,"high":3517,"low":3518,"close":3519},751.29,752.15,739.22,740.96,{"symbol":3368,"time":201,"open":3521,"high":3522,"low":3523,"close":3524},754.55,755.44,749.88,750.33,{"symbol":3368,"time":207,"open":3526,"high":3527,"low":3528,"close":3529},751.85,756.68,751.76,754.83,{"symbol":3368,"time":212,"open":3531,"high":3532,"low":3533,"close":3534},740.71,744.44,735.03,741.75,{"symbol":3368,"time":218,"open":3536,"high":3537,"low":3538,"close":3539},728.76,740,724.41,737.76,{"symbol":3368,"time":224,"open":3541,"high":3542,"low":3543,"close":3544},733.39,738.38,725.33,725.43,{"symbol":3368,"time":230,"open":3546,"high":3547,"low":3548,"close":3549},743.63,746.9,722.59,737.05,{"symbol":3368,"time":235,"open":3551,"high":3552,"low":3553,"close":3518},743.36,745.34,738.19,{"symbol":3368,"time":241,"open":3555,"high":3556,"low":3557,"close":3558},752.31,752.82,735.53,737.55,{"symbol":3368,"time":246,"open":3560,"high":3561,"low":3562,"close":3563},752.1,758.31,751.47,757.09,{"symbol":3368,"time":251,"open":3565,"high":3566,"low":3567,"close":3429},758.15,758.8,753.57,{"symbol":3368,"time":257,"open":3569,"high":3570,"low":3571,"close":3572},757.03,760.4,756.75,759.57,{"symbol":3368,"time":262,"open":3574,"high":3575,"low":3576,"close":3577},755.36,760.28,754.69,758.54,{"symbol":3368,"time":268,"open":3579,"high":3580,"low":3576,"close":3581},755.9,758.08,756.48,{"symbol":3368,"time":274,"open":3583,"high":3584,"low":3585,"close":3586},750.25,755.15,749.23,754.6,{"symbol":3368,"time":279,"open":3588,"high":3589,"low":3590,"close":3591},750.88,751.38,748.22,750.46,{"symbol":3368,"time":284,"open":3593,"high":3594,"low":3595,"close":3596},750.01,752.13,748.37,750.59,{"symbol":3368,"time":289,"open":3598,"high":3599,"low":3600,"close":3601},746.24,748.94,744.48,745.64,{"symbol":3368,"time":295,"open":3603,"high":3604,"low":3605,"close":3606},738.64,744.87,737.03,742.72,{"symbol":3368,"time":301,"open":3608,"high":3609,"low":3610,"close":3611},735.71,741.87,733.89,741.25,{"symbol":3368,"time":307,"open":3613,"high":3614,"low":3615,"close":3616},734.78,737.65,731.53,733.73,{"symbol":3368,"time":313,"open":3618,"high":3619,"low":3541,"close":3620},739.83,741.42,738.65,{"symbol":3368,"time":319,"open":3622,"high":3623,"low":3624,"close":3625},741.79,743.46,737.96,739.17,{"symbol":3368,"time":325,"open":3627,"high":3628,"low":3629,"close":3630},743.65,749.53,743.56,748.17,{"symbol":3368,"time":331,"open":3632,"high":3633,"low":3634,"close":3635},738.47,743.91,735.47,742.31,{"symbol":3368,"time":337,"open":3637,"high":3638,"low":3639,"close":3402},736.89,738.84,731.83,{"symbol":3368,"time":343,"open":3641,"high":3642,"low":3641,"close":3643},736.45,740.79,739.3,{"symbol":3368,"time":349,"open":3645,"high":3646,"low":3647,"close":3648},734.93,738.08,734.57,737.62,{"symbol":3368,"time":355,"open":3650,"high":3651,"low":3652,"close":3653},735.05,736.13,729.75,731.58,{"symbol":3368,"time":361,"open":3655,"high":3376,"low":3656,"close":3657},728.16,727.82,733.83,{"symbol":3368,"time":367,"open":3659,"high":3660,"low":3661,"close":3662},721.77,725.04,721.49,723.77,{"symbol":3368,"time":373,"open":3664,"high":3665,"low":3666,"close":3667},720.07,722.12,714.99,718.01,{"symbol":3368,"time":379,"open":3669,"high":3670,"low":3671,"close":3672},721.25,724.87,720.47,720.65,{"symbol":3368,"time":385,"open":3674,"high":3675,"low":3676,"close":3677},714.63,719.79,710.45,718.66,{"symbol":3368,"time":391,"open":3679,"high":3680,"low":3681,"close":3682},711,712.2,708.37,711.58,{"symbol":3368,"time":397,"open":3684,"high":3685,"low":3686,"close":3687},711.82,712.88,709.25,711.69,{"symbol":3368,"time":403,"open":3689,"high":3690,"low":3691,"close":3692},713.17,715.63,712.3,715.17,{"symbol":3368,"time":408,"open":3694,"high":3695,"low":3696,"close":3697},710.75,714.47,709.01,713.94,{"symbol":3368,"time":414,"open":3699,"high":3700,"low":3701,"close":3702},709.5,712.36,702.28,708.45,{"symbol":3368,"time":419,"open":3704,"high":3705,"low":3706,"close":3707},709.15,711.45,708.22,711.21,{"symbol":3368,"time":425,"open":3709,"high":3710,"low":3711,"close":3712},710.28,711.28,702.64,704.08,{"symbol":3368,"time":431,"open":3714,"high":3715,"low":3716,"close":3717},708.78,709.91,706.14,708.72,{"symbol":3368,"time":437,"open":3716,"high":3719,"low":3720,"close":3721},712.39,705.76,710.14,{"symbol":3368,"time":443,"open":3723,"high":3724,"low":3725,"close":3726},701.06,702.78,698.53,701.66,{"symbol":3368,"time":449,"open":3728,"high":3729,"low":3730,"close":3731},695.26,700.28,694.2,699.94,{"symbol":3368,"time":455,"open":3733,"high":3734,"low":3735,"close":3736},687.69,694.58,687.66,694.46,{"symbol":3368,"time":460,"open":3738,"high":3739,"low":3740,"close":3741},677.41,686.3,676.58,686.1,{"symbol":3368,"time":466,"open":3743,"high":3744,"low":3745,"close":3746},681.32,682.03,678.45,679.46,{"symbol":3368,"time":471,"open":3748,"high":3749,"low":3750,"close":3751},674.84,681.16,673.77,679.91,{"symbol":3368,"time":477,"open":3753,"high":3754,"low":3755,"close":3756},676.39,677.08,671.46,676.01,{"symbol":3368,"time":483,"open":3758,"high":3759,"low":3760,"close":3761},656.65,659.61,651.06,659.22,{"symbol":3368,"time":489,"open":3763,"high":3764,"low":3765,"close":3766},655.86,659.72,655.52,658.93,{"symbol":3368,"time":495,"open":3768,"high":3769,"low":3770,"close":3771},646.42,658.2,645.11,655.83,{"symbol":3368,"time":501,"open":3773,"high":3774,"low":3775,"close":3776},653.9,658.52,653,655.24,{"symbol":3368,"time":506,"open":3778,"high":3779,"low":3780,"close":3781},638.94,651.54,637.98,650.34,{"symbol":3368,"time":512,"open":3783,"high":3784,"low":3785,"close":3786},640.11,640.37,629.28,631.97,{"symbol":3368,"time":518,"open":3788,"high":3789,"low":3790,"close":3791},642.5,642.66,633.11,634.09,{"symbol":3368,"time":524,"open":3793,"high":3794,"low":3795,"close":3796},652.06,654.85,644.82,645.09,{"symbol":3368,"time":530,"open":3798,"high":3799,"low":3800,"close":3801},658.67,660.89,654.24,656.82,{"symbol":3368,"time":536,"open":3803,"high":3804,"low":3805,"close":3806},651.32,657.03,649.88,653.18,{"symbol":3368,"time":541,"open":3808,"high":3809,"low":3810,"close":3811},658.07,662.62,653.94,655.38,{"symbol":3368,"time":547,"open":3813,"high":3814,"low":3815,"close":3816},656.51,656.69,644.72,648.57,{"symbol":3368,"time":553,"open":3818,"high":3819,"low":3820,"close":3821},656.97,662.98,655.17,659.8,{"symbol":3368,"time":559,"open":3823,"high":3824,"low":3825,"close":3826},668.36,669.72,661.19,661.43,{"symbol":3368,"time":565,"open":3828,"high":3829,"low":3830,"close":3831},672.39,674.44,669.7,670.79,{"symbol":3368,"time":571,"open":3833,"high":3834,"low":3835,"close":3836},668.38,672.07,667.12,669.03,{"symbol":3368,"time":577,"open":3838,"high":3839,"low":3840,"close":3841},669.27,672.34,661.36,662.29,{"symbol":3368,"time":583,"open":3843,"high":3844,"low":3845,"close":3846},671.16,671.65,665.87,666.06,{"symbol":3368,"time":589,"open":3848,"high":3849,"low":3850,"close":3851},677.58,680.08,673.34,676.33,{"symbol":3368,"time":595,"open":3853,"high":3854,"low":3855,"close":3856},677.72,683.36,674.76,677.18,{"symbol":3368,"time":601,"open":3858,"high":3859,"low":3860,"close":3861},666.39,679.92,662.39,678.27,{"symbol":3368,"time":607,"open":3863,"high":3864,"low":3865,"close":3866},673.41,676.11,669.76,672.38,{"symbol":3368,"time":613,"open":3868,"high":3869,"low":3870,"close":3871},682.08,685.53,675.61,681.31,{"symbol":3368,"time":619,"open":3873,"high":3874,"low":3875,"close":3876},681.63,687.09,679.62,685.13,{"symbol":3368,"time":624,"open":3878,"high":3879,"low":3880,"close":3881},675.06,682.61,669.66,680.33,{"symbol":3368,"time":630,"open":3883,"high":3884,"low":3885,"close":3886},678.7,688.62,678.02,686.38,{"symbol":3368,"time":633,"open":3888,"high":3889,"low":3890,"close":3891},683.09,686.86,681.64,685.99,{"symbol":3368,"time":637,"open":3893,"high":3894,"low":3895,"close":3896},693.28,693.3,684.35,689.3,{"symbol":3368,"time":643,"open":3898,"high":3899,"low":3900,"close":3901},690.18,693.68,690.1,693.15,{"symbol":3368,"time":647,"open":3903,"high":3904,"low":3905,"close":3906},681.9,688.35,680,687.35,{"symbol":3368,"time":652,"open":3908,"high":3909,"low":3910,"close":3911},687.83,690,680.37,682.39,{"symbol":3368,"time":657,"open":3913,"high":3914,"low":3915,"close":3916},682.32,690.06,681.73,689.43,{"symbol":3368,"time":661,"open":3918,"high":3919,"low":3920,"close":3921},683.84,686.18,681.55,684.48,{"symbol":3368,"time":665,"open":3923,"high":3924,"low":3925,"close":3926},684.02,689.15,682.83,686.29,{"symbol":3368,"time":669,"open":3928,"high":3929,"low":3930,"close":3931},680.14,684.94,675.78,682.85,{"symbol":3368,"time":674,"open":3933,"high":3934,"low":3935,"close":3936},681.69,686.28,677.52,681.75,{"symbol":3368,"time":678,"open":3938,"high":3939,"low":3910,"close":3940},694.24,695.35,681.27,{"symbol":3368,"time":683,"open":3942,"high":3943,"low":3944,"close":3945},696.39,697.14,689.18,691.96,{"symbol":3368,"time":688,"open":3947,"high":3948,"low":3949,"close":3950},694.95,696.54,691.66,692.12,{"symbol":3368,"time":692,"open":3952,"high":3953,"low":3954,"close":3955},689.42,695.87,688.34,693.95,{"symbol":3368,"time":698,"open":3957,"high":3958,"low":3959,"close":3960},681.46,692.31,680.85,690.62,{"symbol":3368,"time":704,"open":3962,"high":3963,"low":3964,"close":3965},680.94,683.69,675.79,677.62,{"symbol":3368,"time":710,"open":3967,"high":3968,"low":3969,"close":3970},690.35,691.45,681.76,686.19,{"symbol":3368,"time":716,"open":3972,"high":3973,"low":3974,"close":3975},696.21,696.96,684.03,689.53,{"symbol":3368,"time":722,"open":3977,"high":3978,"low":3952,"close":3979},689.58,696.93,695.41,{"symbol":3368,"time":728,"open":3981,"high":3982,"low":3983,"close":3984},691.79,694.21,687.12,691.97,{"symbol":3368,"time":734,"open":3942,"high":3986,"low":3987,"close":3988},697.06,684.83,694.04,{"symbol":3368,"time":740,"open":3990,"high":3991,"low":3992,"close":3993},697.05,697.84,693.94,695.42,{"symbol":3368,"time":746,"open":3995,"high":3996,"low":3997,"close":3998},694.18,696.53,693.57,695.49,{"symbol":3368,"time":752,"open":4000,"high":4001,"low":4002,"close":4003},690.49,694.13,689.92,692.73,{"symbol":3368,"time":756,"open":4005,"high":4006,"low":4007,"close":4008},688.15,690.96,687.16,689.23,{"symbol":3368,"time":762,"open":4010,"high":4011,"low":4012,"close":4013},689.85,691.13,686.92,688.98,{"symbol":3368,"time":768,"open":4015,"high":4016,"low":4017,"close":4018},679.65,688.74,678.13,685.4,{"symbol":3368,"time":774,"open":4020,"high":4021,"low":4022,"close":3848},681.49,684.77,676.57,{"symbol":3368,"time":780,"open":4024,"high":4025,"low":3900,"close":3949},693.66,694.25,{"symbol":3368,"time":784,"open":4027,"high":4028,"low":4029,"close":4030},694.57,695.45,691.25,692.24,{"symbol":3368,"time":789,"open":4032,"high":4033,"low":4034,"close":4035},691,691.72,686.04,690.36,{"symbol":3368,"time":794,"open":3998,"high":4037,"low":4038,"close":4039},696.09,691.35,693.77,{"symbol":3368,"time":798,"open":4041,"high":4037,"low":4042,"close":4043},690.68,690.63,695.16,{"symbol":3368,"time":801,"open":4042,"high":4045,"low":3944,"close":4046},695.31,694.07,{"symbol":3368,"time":806,"open":4048,"high":3960,"low":4049,"close":4050},688.82,687.49,689.51,{"symbol":3368,"time":811,"open":4052,"high":4053,"low":4054,"close":3977},692.19,693.96,689.32,{"symbol":3368,"time":817,"open":4056,"high":4057,"low":4058,"close":4059},687.93,692.32,687.78,691.81,{"symbol":3368,"time":821,"open":4061,"high":3916,"low":3886,"close":4062},686.54,687.72,{"symbol":3368,"time":826,"open":4064,"high":4065,"low":4066,"close":4067},685.71,686.87,679.82,683.17,{"symbol":3368,"time":830,"open":4069,"high":4070,"low":4071,"close":4072},687.14,687.36,681.71,681.92,{"symbol":3368,"time":836,"open":4074,"high":4075,"low":4076,"close":4077},687.45,688.56,686.58,687.01,{"symbol":3368,"time":841,"open":4079,"high":4080,"low":4081,"close":4082},687.54,689.2,686.07,687.85,{"symbol":3368,"time":847,"open":4084,"high":3949,"low":4085,"close":4086},690.64,689.27,690.31,{"symbol":3368,"time":851,"open":4088,"high":4089,"low":4090,"close":4091},687.95,690.83,687.8,690.38,{"symbol":3368,"time":856,"open":4093,"high":4094,"low":4095,"close":4096},683.92,688.2,683.87,687.96,{"symbol":3368,"time":860,"open":4098,"high":4099,"low":4100,"close":3987},683.94,685.36,680.59,{"symbol":3368,"time":864,"open":4102,"high":4103,"low":4104,"close":4100},676.59,681.09,676.47,{"symbol":3368,"time":870,"open":4106,"high":4107,"low":4108,"close":4104},677.6,680.74,674.9,{"symbol":3368,"time":875,"open":4110,"high":4111,"low":4112,"close":4113},679.89,680.44,671.2,671.4,{"symbol":3368,"time":880,"open":4115,"high":4116,"low":4117,"close":4118},679.23,681.08,674.98,678.87,{"symbol":3368,"time":883,"open":4120,"high":4121,"low":4122,"close":4123},685.74,685.76,679.25,680.73,{"symbol":3368,"time":888,"open":4125,"high":4126,"low":4127,"close":3969},688.17,688.88,679.17,{"symbol":3368,"time":893,"open":4129,"high":4130,"low":4131,"close":4132},685.14,689.25,682.17,689.17,{"symbol":3368,"time":897,"open":4134,"high":4135,"low":3871,"close":4136},682.56,688.97,687.57,{"symbol":3368,"time":902,"open":4138,"high":4139,"low":4140,"close":4141},683.15,685.39,682.59,683.04,{"symbol":3368,"time":905,"open":4143,"high":4144,"low":4145,"close":4146},686.59,686.64,681.57,683.63,{"symbol":3368,"time":909,"open":4148,"high":4149,"low":4150,"close":4151},685.47,688.39,684.58,685.69,{"symbol":3368,"time":913,"open":4153,"high":4154,"low":4155,"close":4156},685.3,685.37,681.34,684.39,{"symbol":3368,"time":917,"open":4158,"high":4159,"low":4160,"close":4161},680.57,684.91,679.69,683.89,{"symbol":3368,"time":923,"open":4072,"high":4163,"low":4164,"close":4165},683.82,679.33,681.53,{"symbol":3368,"time":929,"open":4167,"high":4168,"low":4169,"close":4170},678.81,682.99,678.74,680.27,{"symbol":3368,"time":935,"open":4172,"high":4173,"low":4174,"close":4175},680.86,683.67,680.5,683.39,{"symbol":3368,"time":941,"open":4177,"high":4178,"low":4179,"close":4180},677.63,681.7,676.72,679.68,{"symbol":3368,"time":947,"open":4182,"high":4183,"low":4184,"close":4185},668.63,676.21,664.48,675.02,{"symbol":3368,"time":953,"open":4187,"high":4188,"low":4189,"close":4190},662.69,670.06,661.59,668.73,{"symbol":3368,"time":959,"open":4192,"high":4193,"low":4194,"close":4195},655.05,664.55,650.85,659.03,{"symbol":3368,"time":965,"open":4197,"high":4198,"low":4199,"close":4200},672.91,675.56,651.89,652.53,{"symbol":3368,"time":970,"open":4202,"high":4203,"low":4204,"close":4205},660.78,667.34,658.75,662.63,{"symbol":3368,"time":975,"open":4207,"high":4208,"low":3763,"close":4209},662.1,665.12,660.08,{"symbol":3368,"time":981,"open":3830,"high":4211,"low":4212,"close":4213},673.71,662.17,665.67,{"symbol":3368,"time":987,"open":4215,"high":4216,"low":4217,"close":4218},665.38,675.66,663.27,671.93,{"symbol":3368,"time":992,"open":4174,"high":4172,"low":4220,"close":4221},670.52,672.04,{"symbol":3368,"time":997,"open":4223,"high":4224,"low":4225,"close":4226},684.79,684.96,680.95,683.38,{"symbol":3368,"time":1003,"open":4228,"high":4229,"low":4230,"close":4231},679.95,683.57,678.73,683,{"symbol":3368,"time":1008,"open":4233,"high":4234,"low":4235,"close":4236},677.24,682.18,675.03,681.44,{"symbol":3368,"time":1014,"open":4238,"high":4239,"low":4240,"close":4241},667.91,671.08,661.21,670.97,{"symbol":3368,"time":1019,"open":4104,"high":4243,"low":4244,"close":4245},677.38,668.72,670.31,{"symbol":3368,"time":1023,"open":4117,"high":4172,"low":4247,"close":3848},674.17,{"symbol":3368,"time":1027,"open":3864,"high":4249,"low":4250,"close":4251},679.96,674.58,675.24,{"symbol":3368,"time":1032,"open":4253,"high":4254,"low":4255,"close":4256},685.67,685.8,679.94,683.34,{"symbol":3368,"time":1037,"open":4258,"high":4259,"low":4260,"close":4261},685.04,685.08,679.24,682.06,{"symbol":3368,"time":1042,"open":4263,"high":4264,"low":4265,"close":4265},683.9,685.94,679.83,{"symbol":3368,"time":1048,"open":4267,"high":4268,"low":4269,"close":4270},688.72,689.7,682.87,687.39,{"symbol":3368,"time":1054,"open":4272,"high":4273,"low":3987,"close":4274},687.05,688.91,687.06,{"symbol":3368,"time":1060,"open":4276,"high":4277,"low":4278,"close":4279},682.73,685.54,682.12,685.24,{"symbol":3368,"time":1065,"open":4281,"high":4282,"low":4283,"close":4284},676.46,678.47,675.65,677.25,{"symbol":3368,"time":1071,"open":4286,"high":4287,"low":4288,"close":4289},668.12,672.71,667.8,671.76,{"symbol":3368,"time":1076,"open":4291,"high":4291,"low":4292,"close":4288},672,663.3,{"symbol":3368,"time":1082,"open":4294,"high":4295,"low":4296,"close":4297},671.44,672.99,669.98,671.29,{"symbol":3368,"time":1088,"open":4299,"high":4300,"low":4301,"close":4302},667.32,672.21,667.27,671.3,{"symbol":3368,"time":1094,"open":4304,"high":4305,"low":4306,"close":4307},659.5,665.76,658.14,664.39,{"symbol":3368,"time":1097,"open":4309,"high":4310,"low":4311,"close":4312},666.82,668.71,657.11,660.64,{"symbol":3368,"time":1103,"open":4309,"high":4314,"low":3766,"close":4315},670.23,665.17,{"symbol":3368,"time":1107,"open":4317,"high":4318,"low":4319,"close":4320},657.17,665.83,653.17,662.23,{"symbol":3368,"time":1112,"open":4322,"high":4323,"low":4324,"close":4325},660.65,665.13,659.77,663.04,{"symbol":3368,"time":1115,"open":4327,"high":4328,"low":4329,"close":4330},672.13,673.95,652.84,653.02,{"symbol":3368,"time":1120,"open":4332,"high":4333,"low":4334,"close":3843},673.53,673.94,669.21,{"symbol":3368,"time":1124,"open":4336,"high":4337,"low":4338,"close":4339},670.25,673.21,669.42,673.11,{"symbol":3368,"time":1127,"open":4341,"high":4295,"low":4342,"close":4343},672.54,667.67,669.12,{"symbol":3368,"time":1133,"open":4345,"high":4346,"low":4347,"close":4348},671.62,672.51,669.46,671.61,{"symbol":3368,"time":1137,"open":4350,"high":4351,"low":4352,"close":4334},669.99,672.68,668.16,{"symbol":3368,"time":1141,"open":4354,"high":4355,"low":4356,"close":4357},670.45,670.57,666.78,669.22,{"symbol":3368,"time":1145,"open":4359,"high":4360,"low":4361,"close":4362},663.17,669.37,663.06,668.45,{"symbol":3368,"time":1151,"open":4364,"high":4365,"low":4366,"close":4367},662.93,666.65,661.61,666.18,{"symbol":3368,"time":1157,"open":4369,"high":4370,"low":4371,"close":4372},664.36,665.28,661.86,663.68,{"symbol":3368,"time":1161,"open":4374,"high":4375,"low":4376,"close":4377},659.51,662.37,657.88,661.82,{"symbol":3368,"time":1165,"open":4379,"high":4380,"low":4381,"close":4382},657.94,659.41,654.41,658.05,{"symbol":3368,"time":1170,"open":4384,"high":4385,"low":4386,"close":4387},664.51,664.61,659.67,661.1,{"symbol":3368,"time":1174,"open":4389,"high":4203,"low":4390,"close":4391},666.72,661.98,663.21,{"symbol":3368,"time":1179,"open":4393,"high":4394,"low":4212,"close":4395},662.2,667.29,666.84,{"symbol":3368,"time":1182,"open":4397,"high":4193,"low":4398,"close":4399},662.33,660.37,663.7,{"symbol":3368,"time":1186,"open":4401,"high":4402,"low":4403,"close":4404},661.89,664.89,660.27,662.26,{"symbol":3368,"time":1189,"open":4406,"high":4407,"low":4408,"close":4409},660.01,661.72,654.3,659.18,{"symbol":3368,"time":1193,"open":4411,"high":4412,"low":4413,"close":4414},661.47,661.78,659.21,660,{"symbol":3368,"time":1199,"open":4416,"high":4417,"low":4418,"close":4419},659.64,661.04,659.34,660.91,{"symbol":3368,"time":1205,"open":4421,"high":4422,"low":4423,"close":4424},657.6,659.11,656.9,657.41,{"symbol":3368,"time":1207,"open":4426,"high":4427,"low":4428,"close":4429},654.18,658.33,653.59,657.63,{"symbol":3368,"time":1210,"open":4431,"high":4432,"low":4433,"close":4434},653.62,654.55,650.63,652.21,{"symbol":3368,"time":1214,"open":4436,"high":4437,"low":4438,"close":4439},648.97,650.86,647.22,650.33,{"symbol":3368,"time":1216,"open":4441,"high":4442,"low":4443,"close":4444},648.62,649.84,647.23,648.83,{"symbol":3368,"time":1220,"open":4446,"high":4434,"low":4447,"close":4448},651.48,643.33,647.24,{"symbol":3368,"time":1224,"open":4450,"high":4451,"low":4452,"close":4453},644.42,649.15,643.51,649.12,{"symbol":3368,"time":1229,"open":4455,"high":4456,"low":4457,"close":4458},642.67,644.21,640.46,643.74,{"symbol":3368,"time":1234,"open":4460,"high":4461,"low":4462,"close":4463},637.5,640.49,634.92,640.27,{"symbol":3368,"time":1237,"open":4465,"high":4466,"low":4467,"close":4468},647.47,647.84,643.14,645.05,{"symbol":3368,"time":1242,"open":4448,"high":4470,"low":4471,"close":4472},649.48,645.34,648.92,{"symbol":3368,"time":1245,"open":4474,"high":4475,"low":4450,"close":4476},644.57,647.37,646.63,{"symbol":3368,"time":1248,"open":4478,"high":4479,"low":4480,"close":4481},642.2,645.51,641.57,645.16,{"symbol":3368,"time":1252,"open":4483,"high":4484,"low":4485,"close":4486},644.04,645.29,642.35,642.47,{"symbol":3368,"time":1256,"open":4488,"high":4489,"low":4490,"close":4491},637.76,646.5,637.25,645.31,{"symbol":3368,"time":1259,"open":4493,"high":4494,"low":4495,"close":4496},636.28,637.97,633.81,635.55,{"symbol":3368,"time":1261,"open":4498,"high":4499,"low":4500,"close":4501},639.4,639.66,632.95,638.11,{"symbol":3368,"time":1265,"open":4503,"high":4504,"low":4505,"close":4506},643.12,644.11,638.48,639.81,{"symbol":3368,"time":1267,"open":4508,"high":4509,"low":4510,"close":4511},642.86,644,642.18,643.3,{"symbol":3368,"time":1273,"open":4513,"high":4514,"low":4515,"close":4516},645.99,646.09,642.52,643.44,{"symbol":3368,"time":1275,"open":4518,"high":4519,"low":4520,"close":4521},642.79,645.62,642.34,644.95,{"symbol":3368,"time":1278,"open":4523,"high":4524,"low":4525,"close":4526},644.91,646.19,642.68,644.89,{"symbol":3368,"time":1280,"open":4528,"high":4529,"low":4530,"close":4531},638.29,642.85,636.79,642.69,{"symbol":3368,"time":1284,"open":4533,"high":4534,"low":4535,"close":4536},637.46,638.95,634.66,635.92,{"symbol":3368,"time":1289,"open":4538,"high":4539,"low":4540,"close":4541},634.06,637.65,633.74,637.18,{"symbol":3368,"time":1293,"open":4543,"high":4544,"low":4545,"close":4546},636.24,636.98,629.11,632.25,{"symbol":3368,"time":1298,"open":4548,"high":4549,"low":4550,"close":4551},629.05,633.44,628.13,632.78,{"symbol":3368,"time":1304,"open":4553,"high":4554,"low":4555,"close":4556},631.79,632.61,627.04,627.97,{"symbol":3368,"time":1309,"open":4558,"high":4559,"low":4560,"close":4561},625.67,631.22,625.58,631.17,{"symbol":3368,"time":1314,"open":4563,"high":4564,"low":4565,"close":4566},626.3,626.34,619.29,621.72,{"symbol":3368,"time":1320,"open":4568,"high":4569,"low":4570,"close":4571},639.46,639.85,630.77,632.08,{"symbol":3368,"time":1324,"open":4536,"high":4573,"low":4574,"close":4575},637.68,631.54,634.46,{"symbol":3368,"time":1329,"open":4577,"high":4578,"low":4579,"close":4580},638.35,638.67,634.34,635.26,{"symbol":3368,"time":1334,"open":4582,"high":4583,"low":4584,"close":4585},637.48,638.04,635.54,636.94,{"symbol":3368,"time":1339,"open":4587,"high":4588,"low":4589,"close":4590},635.09,637.58,634.84,637.1,{"symbol":3368,"time":1341,"open":4592,"high":4593,"low":4594,"close":4595},634.6,636.15,633.99,634.42,{"symbol":3368,"time":1345,"open":4597,"high":4598,"low":4599,"close":4598},631.55,634.21,629.73,{"symbol":3368,"time":1350,"open":4601,"high":4599,"low":4602,"close":4603},629.1,626.19,628.86,{"symbol":3368,"time":1354,"open":4605,"high":4574,"low":4606,"close":4605},628.77,628.34,{"symbol":3368,"time":1359,"open":4608,"high":4609,"low":4610,"close":4611},629.3,629.47,626.46,627.58,{"symbol":3368,"time":1364,"open":4613,"high":4614,"low":4615,"close":4616},624.4,628.4,624.18,628.04,{"symbol":3368,"time":1369,"open":4618,"high":4619,"low":4620,"close":4621},623.74,624.73,618.05,624.22,{"symbol":3368,"time":1373,"open":4623,"high":4624,"low":4625,"close":4626},627.52,627.86,622.06,622.14,{"symbol":3368,"time":1378,"open":4628,"high":4629,"low":4630,"close":4631},623.16,625.16,621.8,624.81,{"symbol":3368,"time":1383,"open":4633,"high":4634,"low":4635,"close":4636},622.74,624.86,621.53,623.62,{"symbol":3368,"time":1388,"open":4638,"high":4639,"low":4640,"close":4641},624.2,626.87,623.01,625.82,{"symbol":3368,"time":1391,"open":4643,"high":4644,"low":4645,"close":4646},622.77,624.72,620.91,624.06,[4648,4654,4657,4660,4663,4666,4669,4671,4673,4675,4677,4679,4681,4682,4684,4686,4688,4689,4691,4693,4695,4697,4699,4701,4703,4705,4706,4708,4710,4712,4714,4716,4718,4720,4722,4724,4725,4726,4728,4730,4732,4734,4736,4737,4738,4740,4742,4744,4745,4747,4749,4751,4753,4755,4757,4759,4760,4762,4764,4766,4768],{"time":65,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4652,"datetime":4653},"False","True","BEARISH","MA","2026-07-21 00:00:00",{"time":65,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4656,"datetime":4653},"BULLISH","RSI",{"time":83,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4658,"datetime":4659},"BollingerBands","2026-07-16 00:00:00",{"time":101,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4661,"datetime":4662},"ADX","2026-07-13 00:00:00",{"time":136,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4664,"datetime":4665},"CCI","2026-07-02 00:00:00",{"time":230,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4668},"MACD","2026-06-09 00:00:00",{"time":257,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4670},"2026-06-02 00:00:00",{"time":262,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4672},"2026-06-01 00:00:00",{"time":295,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4674},"2026-05-21 00:00:00",{"time":307,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4676},"2026-05-19 00:00:00",{"time":477,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4658,"datetime":4678},"2026-04-08 00:00:00",{"time":501,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4664,"datetime":4680},"2026-04-01 00:00:00",{"time":501,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4680},{"time":547,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4658,"datetime":4683},"2026-03-20 00:00:00",{"time":601,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4661,"datetime":4685},"2026-03-09 00:00:00",{"time":607,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4661,"datetime":4687},"2026-03-06 00:00:00",{"time":607,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4664,"datetime":4687},{"time":613,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4661,"datetime":4690},"2026-03-05 00:00:00",{"time":624,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4661,"datetime":4692},"2026-03-03 00:00:00",{"time":633,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4694},"2026-02-27 00:00:00",{"time":669,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4661,"datetime":4696},"2026-02-17 00:00:00",{"time":692,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4698},"2026-02-09 00:00:00",{"time":698,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4664,"datetime":4700},"2026-02-06 00:00:00",{"time":716,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4664,"datetime":4702},"2026-02-03 00:00:00",{"time":728,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4661,"datetime":4704},"2026-01-30 00:00:00",{"time":728,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4704},{"time":746,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4707},"2026-01-27 00:00:00",{"time":752,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4709},"2026-01-26 00:00:00",{"time":756,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4711},"2026-01-23 00:00:00",{"time":780,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4713},"2026-01-16 00:00:00",{"time":826,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4715},"2026-01-02 00:00:00",{"time":830,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4717},"2025-12-31 00:00:00",{"time":856,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4652,"datetime":4719},"2025-12-23 00:00:00",{"time":860,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4656,"datetime":4721},"2025-12-22 00:00:00",{"time":917,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4661,"datetime":4723},"2025-12-03 00:00:00",{"time":917,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4658,"datetime":4723},{"time":917,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4664,"datetime":4723},{"time":941,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4727},"2025-11-26 00:00:00",{"time":997,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4656,"datetime":4729},"2025-11-12 00:00:00",{"time":1032,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4652,"datetime":4731},"2025-11-03 00:00:00",{"time":1060,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4661,"datetime":4733},"2025-10-27 00:00:00",{"time":1071,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4658,"datetime":4735},"2025-10-23 00:00:00",{"time":1071,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4664,"datetime":4735},{"time":1071,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4735},{"time":1088,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4661,"datetime":4739},"2025-10-20 00:00:00",{"time":1097,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4741},"2025-10-16 00:00:00",{"time":1115,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4661,"datetime":4743},"2025-10-10 00:00:00",{"time":1115,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4667,"datetime":4743},{"time":1157,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4661,"datetime":4746},"2025-09-29 00:00:00",{"time":1165,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4652,"datetime":4748},"2025-09-25 00:00:00",{"time":1216,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4661,"datetime":4750},"2025-09-08 00:00:00",{"time":1220,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4661,"datetime":4752},"2025-09-05 00:00:00",{"time":1234,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4661,"datetime":4754},"2025-09-02 00:00:00",{"time":1237,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4656,"datetime":4756},"2025-08-29 00:00:00",{"time":1256,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4658,"datetime":4758},"2025-08-22 00:00:00",{"time":1256,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4664,"datetime":4758},{"time":1265,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4661,"datetime":4761},"2025-08-19 00:00:00",{"time":1273,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4661,"datetime":4763},"2025-08-15 00:00:00",{"time":1275,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4667,"datetime":4765},"2025-08-14 00:00:00",{"time":1278,"symbol":5,"current_signal":4650,"signal_change":4650,"signal_type":4655,"trading_system":4661,"datetime":4767},"2025-08-13 00:00:00",{"time":1298,"symbol":5,"current_signal":4649,"signal_change":4650,"signal_type":4651,"trading_system":4652,"datetime":4769},"2025-08-06 00:00:00",[],[],null,1785643169225]