[{"data":1,"prerenderedAt":4726},["ShallowReactive",2],{"company-overview-TD":3},{"company_profile":4,"ohlc":15,"spy":3347,"trading_signals":4628,"company_actions":4723,"filings_8k":4724,"report_history":4725,"insider_summary":4725,"filings_summary":4725,"financials_summary":4725,"institutional_summary":4725},{"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},"TD","Toronto-Dominion Bank","NYSE","XNYS","Financial Services","Banks - Diversified",100424,"https://www.td.com","\"Toronto-Dominion Bank is a major Canadian multinational banking and financial services corporation, renowned for offering a comprehensive range of retail, commercial, and corporate banking services. Its primary function is to facilitate financial transactions, manage deposits, provide loans, and offer wealth management services to a diverse customer base, including individuals, small businesses, and large corporations. With significant operations across Canada, the United States, and globally, Toronto-Dominion Bank plays a pivotal role in the North American banking sector.","",[16,22,28,33,39,45,51,57,63,68,73,79,85,90,96,101,106,111,116,119,122,128,133,137,143,148,154,159,165,170,175,180,186,192,198,204,210,216,221,227,233,238,243,249,255,261,267,273,278,284,290,296,301,307,312,318,324,330,336,342,347,352,358,363,367,372,378,384,390,395,401,407,413,418,423,429,435,441,447,452,458,464,469,475,481,487,493,499,504,510,516,522,528,533,539,544,548,554,559,564,570,576,582,588,594,600,606,612,618,623,627,632,637,642,648,651,655,661,666,671,676,680,684,688,693,698,703,706,712,717,719,724,728,733,739,742,746,751,757,762,766,771,776,780,783,788,794,797,801,803,808,812,816,821,824,830,836,842,848,852,858,864,870,876,882,888,893,899,905,911,916,922,928,934,940,946,952,958,963,967,972,977,982,988,994,1000,1006,1011,1017,1023,1028,1033,1037,1041,1045,1050,1056,1062,1065,1071,1077,1083,1087,1092,1096,1101,1105,1110,1115,1121,1126,1130,1136,1142,1148,1152,1158,1164,1170,1174,1179,1185,1191,1197,1203,1209,1215,1221,1227,1231,1236,1242,1248,1253,1257,1263,1269,1274,1280,1285,1287,1292,1298,1303,1308,1313,1319,1324,1328,1333,1339,1345,1347,1352,1357,1360,1364,1368,1373,1377,1381,1384,1386,1389,1392,1398,1403,1407,1413,1418,1422,1426,1430,1433,1438,1444,1450,1456,1460,1466,1471,1476,1481,1486,1491,1496,1502,1507,1512,1518,1522,1526,1530,1536,1541,1547,1553,1558,1564,1570,1576,1582,1587,1592,1596,1601,1607,1612,1618,1623,1628,1632,1636,1642,1648,1652,1657,1662,1668,1674,1680,1686,1692,1698,1703,1708,1714,1719,1725,1731,1737,1743,1748,1754,1760,1766,1772,1778,1784,1789,1794,1799,1804,1810,1814,1818,1824,1830,1836,1842,1846,1852,1858,1863,1868,1874,1879,1884,1889,1891,1897,1902,1906,1910,1914,1918,1920,1925,1928,1932,1935,1941,1946,1950,1956,1962,1966,1972,1978,1983,1987,1993,1998,2003,2007,2010,2015,2021,2026,2032,2038,2044,2049,2055,2061,2067,2071,2075,2081,2085,2090,2095,2101,2105,2110,2114,2119,2124,2129,2133,2139,2143,2148,2152,2158,2164,2170,2174,2180,2186,2192,2196,2200,2204,2209,2213,2217,2222,2228,2233,2238,2242,2246,2249,2254,2259,2263,2268,2274,2278,2282,2287,2291,2294,2296,2300,2302,2304,2306,2309,2312,2317,2323,2327,2332,2336,2341,2345,2348,2351,2355,2360,2365,2370,2374,2379,2384,2389,2395,2398,2404,2409,2415,2420,2423,2428,2432,2436,2441,2443,2447,2450,2455,2457,2459,2463,2465,2469,2472,2475,2479,2484,2489,2494,2498,2501,2505,2508,2512,2516,2521,2525,2528,2531,2535,2540,2544,2548,2552,2556,2562,2566,2568,2571,2575,2578,2581,2586,2589,2594,2597,2601,2605,2608,2614,2619,2621,2624,2628,2633,2638,2644,2648,2652,2656,2659,2662,2666,2671,2673,2677,2682,2684,2689,2693,2696,2699,2704,2706,2709,2712,2715,2718,2721,2725,2729,2732,2734,2736,2739,2742,2744,2748,2751,2754,2758,2760,2762,2766,2771,2775,2779,2782,2785,2787,2790,2792,2795,2799,2802,2805,2808,2811,2814,2817,2821,2824,2827,2830,2833,2836,2839,2842,2844,2846,2849,2852,2854,2860,2864,2869,2873,2877,2879,2882,2884,2886,2890,2892,2895,2898,2902,2906,2910,2913,2915,2917,2921,2923,2926,2929,2931,2933,2936,2939,2942,2946,2950,2955,2959,2962,2966,2969,2972,2976,2978,2980,2982,2984,2986,2990,2994,2997,3002,3006,3010,3015,3021,3027,3031,3035,3040,3043,3046,3050,3053,3058,3062,3065,3067,3070,3072,3075,3078,3081,3083,3086,3089,3093,3097,3100,3102,3106,3108,3111,3116,3119,3121,3125,3128,3131,3134,3136,3138,3140,3143,3146,3149,3152,3154,3156,3159,3161,3163,3165,3167,3169,3173,3176,3178,3180,3184,3186,3188,3191,3193,3196,3199,3201,3205,3207,3210,3214,3216,3219,3222,3226,3229,3234,3239,3245,3251,3256,3258,3260,3262,3265,3267,3270,3274,3277,3280,3282,3284,3286,3289,3291,3296,3298,3302,3305,3310,3313,3317,3320,3323,3327,3329,3332,3338,3342],{"symbol":5,"time":17,"open":18,"high":19,"low":20,"close":21},"2026-07-31",119.84,120.65,119.32,119.92,{"symbol":5,"time":23,"open":24,"high":25,"low":26,"close":27},"2026-07-30",118.45,120.64,118.15,119.76,{"symbol":5,"time":29,"open":30,"high":30,"low":31,"close":32},"2026-07-29",120.26,116.84,116.99,{"symbol":5,"time":34,"open":35,"high":36,"low":37,"close":38},"2026-07-28",119.26,120.7,118.44,120.41,{"symbol":5,"time":40,"open":41,"high":42,"low":43,"close":44},"2026-07-27",120.23,120.73,118.72,119.65,{"symbol":5,"time":46,"open":47,"high":48,"low":49,"close":50},"2026-07-24",119.58,119.97,118.9,119.78,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-07-23",119.96,120.4,118.8,119.22,{"symbol":5,"time":58,"open":59,"high":60,"low":61,"close":62},"2026-07-22",120.85,121.77,120.35,121.3,{"symbol":5,"time":64,"open":65,"high":65,"low":66,"close":67},"2026-07-21",121.02,119.66,120.53,{"symbol":5,"time":69,"open":70,"high":71,"low":30,"close":72},"2026-07-20",123.5,123.86,120.5,{"symbol":5,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-07-17",123.08,124.62,122.27,123.6,{"symbol":5,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-07-16",124.8,124.85,122.78,123.9,{"symbol":5,"time":86,"open":87,"high":88,"low":89,"close":81},"2026-07-15",123.07,124.87,122.99,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-14",121.55,123.29,121.43,122.88,{"symbol":5,"time":97,"open":98,"high":99,"low":66,"close":100},"2026-07-13",120.75,121.38,120.63,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":67},"2026-07-10",119.38,120.71,118.77,{"symbol":5,"time":107,"open":108,"high":108,"low":109,"close":110},"2026-07-09",120.68,118.27,119.75,{"symbol":5,"time":112,"open":113,"high":113,"low":114,"close":115},"2026-07-08",121.37,117.31,118.56,{"symbol":5,"time":117,"open":118,"high":94,"low":41,"close":94},"2026-07-07",120.36,{"symbol":5,"time":120,"open":121,"high":25,"low":20,"close":25},"2026-07-06",119.8,{"symbol":5,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-07-02",122.3,122.53,118.75,119.3,{"symbol":5,"time":129,"open":130,"high":131,"low":118,"close":132},"2026-07-01",121.11,122.65,122.25,{"symbol":5,"time":134,"open":72,"high":135,"low":136,"close":94},"2026-06-30",121.52,120.15,{"symbol":5,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-06-29",120,120.54,119.36,120.33,{"symbol":5,"time":144,"open":54,"high":145,"low":146,"close":147},"2026-06-26",120.43,119.15,119.62,{"symbol":5,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-06-25",119.5,120.8,119.29,120.49,{"symbol":5,"time":155,"open":156,"high":156,"low":157,"close":158},"2026-06-24",120.98,118.42,118.82,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-06-23",118.88,119.61,118.17,119.49,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":47},"2026-06-22",119.68,120.2,119.17,{"symbol":5,"time":171,"open":172,"high":173,"low":174,"close":152},"2026-06-18",119.46,120.27,119.14,{"symbol":5,"time":176,"open":177,"high":178,"low":177,"close":179},"2026-06-17",117.06,119.64,118.5,{"symbol":5,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-06-16",117.98,118.6,116.98,118.21,{"symbol":5,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-06-15",118.36,118.55,116.4,117.34,{"symbol":5,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-06-12",116.97,117.95,116.67,117.33,{"symbol":5,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-06-11",115,116.45,114.43,116.25,{"symbol":5,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-06-10",114.73,115.61,114.17,114.5,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-06-09",115.02,115.4,113.43,114.64,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":208},"2026-06-08",113.86,114.53,113.6,{"symbol":5,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-06-05",113.84,114.31,112.8,113.16,{"symbol":5,"time":228,"open":229,"high":230,"low":231,"close":232},"2026-06-04",112.94,114.56,112.6,113.75,{"symbol":5,"time":234,"open":235,"high":236,"low":237,"close":237},"2026-06-03",112.89,113.62,112.36,{"symbol":5,"time":239,"open":240,"high":241,"low":242,"close":241},"2026-06-02",110.83,113.32,110.81,{"symbol":5,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-06-01",113.55,113.85,110.39,110.73,{"symbol":5,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-05-29",113.4,114.26,111.38,113.58,{"symbol":5,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-05-28",112.47,113.42,111.27,113.34,{"symbol":5,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-05-27",112,113.11,111.88,112.2,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-05-26",112.84,113.51,111.86,112.56,{"symbol":5,"time":274,"open":275,"high":276,"low":275,"close":277},"2026-05-22",111.56,112.32,111.87,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-05-21",109.04,111.17,108.95,111.11,{"symbol":5,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-05-20",108.17,109.93,108.01,109.58,{"symbol":5,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-05-19",108.5,108.82,107.48,107.91,{"symbol":5,"time":297,"open":298,"high":292,"low":299,"close":300},"2026-05-18",108.1,107.6,108.38,{"symbol":5,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-05-15",107.41,107.73,106.77,107.64,{"symbol":5,"time":308,"open":309,"high":310,"low":309,"close":311},"2026-05-14",106.73,108.34,108.24,{"symbol":5,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-05-13",107.65,108.58,105.86,106.54,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-05-12",106.74,107.82,105.81,107.76,{"symbol":5,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-11",107.45,108,106.8,107.09,{"symbol":5,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-08",107.95,108.04,106.92,107.46,{"symbol":5,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-07",108.94,109.22,107.34,107.7,{"symbol":5,"time":343,"open":344,"high":345,"low":344,"close":346},"2026-05-06",106.72,109.11,108.6,{"symbol":5,"time":348,"open":349,"high":328,"low":350,"close":351},"2026-05-05",106.5,105.76,105.94,{"symbol":5,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-05-04",107.2,107.62,106,106.25,{"symbol":5,"time":359,"open":360,"high":361,"low":362,"close":362},"2026-05-01",107.79,108.35,107.31,{"symbol":5,"time":364,"open":365,"high":366,"low":365,"close":341},"2026-04-30",104.67,107.8,{"symbol":5,"time":368,"open":369,"high":370,"low":371,"close":371},"2026-04-29",105.17,105.66,104.31,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-04-28",105.8,106.17,105.28,105.39,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-04-27",105.19,106.01,104.86,105.64,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-04-24",105,105.5,104.23,105.03,{"symbol":5,"time":391,"open":392,"high":393,"low":394,"close":389},"2026-04-23",104,105.44,103.97,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-04-22",105.9,105.91,104.43,104.57,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-04-21",106.6,106.94,105.22,105.33,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-04-20",105.12,106.66,105.04,106.44,{"symbol":5,"time":414,"open":415,"high":416,"low":415,"close":417},"2026-04-17",104.46,105.75,105.35,{"symbol":5,"time":419,"open":392,"high":420,"low":421,"close":422},"2026-04-16",104.44,103.66,104.04,{"symbol":5,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-04-15",103.39,104.08,103.06,103.99,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-04-14",102.5,103.15,101.97,103.13,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-04-13",100.17,102.08,99.6,102.04,{"symbol":5,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-04-10",100,100.94,99.91,100.71,{"symbol":5,"time":448,"open":449,"high":443,"low":450,"close":451},"2026-04-09",98.11,97.95,99.87,{"symbol":5,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-04-08",98.75,99.5,98.48,99.3,{"symbol":5,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-04-07",95.84,97.06,95.43,96.99,{"symbol":5,"time":465,"open":466,"high":467,"low":466,"close":468},"2026-04-06",95.17,95.97,95.89,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-04-02",93.46,95.31,93.33,95.22,{"symbol":5,"time":476,"open":477,"high":478,"low":479,"close":480},"2026-04-01",94.35,94.89,93.92,94.7,{"symbol":5,"time":482,"open":483,"high":484,"low":485,"close":486},"2026-03-31",92.52,93.36,91.5,93.31,{"symbol":5,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-03-30",92.3,92.59,91.25,91.55,{"symbol":5,"time":494,"open":495,"high":496,"low":497,"close":498},"2026-03-27",92.28,92.48,91.05,91.37,{"symbol":5,"time":500,"open":486,"high":501,"low":502,"close":503},"2026-03-26",94.66,92.69,92.84,{"symbol":5,"time":505,"open":506,"high":507,"low":508,"close":509},"2026-03-25",94.45,94.6,93.67,94.3,{"symbol":5,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-03-24",92.7,94.61,92.41,93.53,{"symbol":5,"time":517,"open":518,"high":519,"low":520,"close":521},"2026-03-23",93.56,94.63,92.85,93.63,{"symbol":5,"time":523,"open":524,"high":525,"low":526,"close":527},"2026-03-20",93.58,93.87,91.66,91.99,{"symbol":5,"time":529,"open":524,"high":530,"low":531,"close":532},"2026-03-19",94.01,93.1,93.57,{"symbol":5,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-03-18",95.61,96.03,94.02,94.32,{"symbol":5,"time":540,"open":541,"high":542,"low":543,"close":536},"2026-03-17",96,96.57,95.87,{"symbol":5,"time":545,"open":546,"high":543,"low":479,"close":547},"2026-03-16",94.12,95.24,{"symbol":5,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-03-13",94.03,94.86,93.08,93.24,{"symbol":5,"time":555,"open":556,"high":557,"low":558,"close":550},"2026-03-12",94.84,95.27,93.88,{"symbol":5,"time":560,"open":561,"high":562,"low":561,"close":563},"2026-03-11",95.54,96.56,95.9,{"symbol":5,"time":565,"open":566,"high":567,"low":568,"close":569},"2026-03-10",95.75,96.68,95.48,95.91,{"symbol":5,"time":571,"open":572,"high":573,"low":574,"close":575},"2026-03-09",94.14,95.72,93.52,95.32,{"symbol":5,"time":577,"open":578,"high":579,"low":580,"close":581},"2026-03-06",95.99,96.06,94.71,95.59,{"symbol":5,"time":583,"open":584,"high":585,"low":586,"close":587},"2026-03-05",98.08,98.4,96.28,97.07,{"symbol":5,"time":589,"open":590,"high":591,"low":592,"close":593},"2026-03-04",97.86,99.09,97.57,98.73,{"symbol":5,"time":595,"open":596,"high":597,"low":598,"close":599},"2026-03-03",96.44,98.12,95.58,97.72,{"symbol":5,"time":601,"open":602,"high":603,"low":604,"close":605},"2026-03-02",95.73,98.58,95.14,98.26,{"symbol":5,"time":607,"open":608,"high":609,"low":610,"close":611},"2026-02-27",98.29,99.84,97.12,97.36,{"symbol":5,"time":613,"open":614,"high":615,"low":616,"close":617},"2026-02-26",97.9,99.29,96.92,98.78,{"symbol":5,"time":619,"open":557,"high":620,"low":621,"close":622},"2026-02-25",97.56,95.15,97.18,{"symbol":5,"time":624,"open":598,"high":598,"low":625,"close":626},"2026-02-24",94.65,95.09,{"symbol":5,"time":628,"open":629,"high":630,"low":604,"close":631},"2026-02-23",96.97,97.76,95.82,{"symbol":5,"time":633,"open":634,"high":635,"low":636,"close":463},"2026-02-20",96.01,97.02,95.83,{"symbol":5,"time":638,"open":639,"high":640,"low":462,"close":641},"2026-02-19",95.79,96.18,95.81,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-02-18",96.11,96.42,95.8,96.14,{"symbol":5,"time":649,"open":626,"high":543,"low":501,"close":650},"2026-02-17",95.6,{"symbol":5,"time":652,"open":653,"high":462,"low":654,"close":575},"2026-02-13",95.07,93.93,{"symbol":5,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-02-12",97.58,98.18,95.44,95.63,{"symbol":5,"time":662,"open":663,"high":664,"low":665,"close":665},"2026-02-11",98.7,99.04,97.28,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":603},"2026-02-10",98.22,98.82,98,{"symbol":5,"time":672,"open":673,"high":674,"low":673,"close":675},"2026-02-09",96.7,98.36,98.21,{"symbol":5,"time":677,"open":678,"high":679,"low":659,"close":567},"2026-02-06",95.5,96.74,{"symbol":5,"time":681,"open":480,"high":682,"low":654,"close":683},"2026-02-05",95.29,94.92,{"symbol":5,"time":685,"open":650,"high":536,"low":686,"close":687},"2026-02-04",94.97,95.45,{"symbol":5,"time":689,"open":690,"high":660,"low":691,"close":692},"2026-02-03",94.76,94.56,95.49,{"symbol":5,"time":694,"open":695,"high":696,"low":695,"close":697},"2026-02-02",93.11,94.68,94.52,{"symbol":5,"time":699,"open":700,"high":561,"low":701,"close":702},"2026-01-30",94.25,93.19,93.49,{"symbol":5,"time":704,"open":550,"high":626,"low":484,"close":705},"2026-01-29",94.93,{"symbol":5,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-01-28",96.15,96.38,93.28,93.62,{"symbol":5,"time":713,"open":714,"high":715,"low":714,"close":716},"2026-01-27",95.23,96.25,96.07,{"symbol":5,"time":718,"open":626,"high":536,"low":625,"close":478},"2026-01-26",{"symbol":5,"time":720,"open":580,"high":721,"low":722,"close":723},"2026-01-23",95.2,94.37,95.11,{"symbol":5,"time":725,"open":726,"high":727,"low":726,"close":580},"2026-01-22",93.77,95.02,{"symbol":5,"time":729,"open":730,"high":731,"low":503,"close":732},"2026-01-21",92.92,94.42,93.66,{"symbol":5,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-01-20",93.41,94.05,92.79,92.95,{"symbol":5,"time":740,"open":700,"high":722,"low":515,"close":741},"2026-01-16",93.85,{"symbol":5,"time":743,"open":744,"high":506,"low":518,"close":745},"2026-01-15",93.81,94.07,{"symbol":5,"time":747,"open":748,"high":749,"low":483,"close":750},"2026-01-14",94.17,94.22,93.76,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-01-13",94.5,94.88,93.74,93.96,{"symbol":5,"time":758,"open":759,"high":760,"low":761,"close":546},"2026-01-12",94.11,94.39,93.05,{"symbol":5,"time":763,"open":735,"high":764,"low":765,"close":764},"2026-01-09",94.28,92.22,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":507},"2026-01-08",93.97,94.98,93.94,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":654},"2026-01-07",94.31,94.91,93.75,{"symbol":5,"time":777,"open":778,"high":596,"low":779,"close":519},"2026-01-06",96.1,94.34,{"symbol":5,"time":781,"open":773,"high":782,"low":773,"close":644},"2026-01-05",96.22,{"symbol":5,"time":784,"open":785,"high":696,"low":786,"close":787},"2026-01-02",94.4,93.86,94.54,{"symbol":5,"time":789,"open":790,"high":791,"low":792,"close":793},"2025-12-31",94.78,94.95,94.15,94.2,{"symbol":5,"time":795,"open":696,"high":796,"low":691,"close":580},"2025-12-30",95.05,{"symbol":5,"time":798,"open":799,"high":769,"low":799,"close":800},"2025-12-29",94.41,94.57,{"symbol":5,"time":802,"open":625,"high":625,"low":546,"close":625},"2025-12-26",{"symbol":5,"time":804,"open":805,"high":806,"low":805,"close":807},"2025-12-24",94.16,94.83,94.51,{"symbol":5,"time":809,"open":810,"high":811,"low":810,"close":759},"2025-12-23",93.2,94.21,{"symbol":5,"time":813,"open":814,"high":744,"low":730,"close":815},"2025-12-22",93.14,93.04,{"symbol":5,"time":817,"open":818,"high":819,"low":490,"close":820},"2025-12-19",92.86,93.3,92.82,{"symbol":5,"time":822,"open":823,"high":552,"low":485,"close":483},"2025-12-18",91.76,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2025-12-17",91.79,91.85,90.37,91.15,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2025-12-16",91.91,92.23,91.64,91.65,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":841},"2025-12-15",91.71,92.24,91.47,92.04,{"symbol":5,"time":843,"open":844,"high":845,"low":846,"close":847},"2025-12-12",91.95,92.11,90.91,91.42,{"symbol":5,"time":849,"open":485,"high":827,"low":850,"close":851},"2025-12-11",90.82,91.83,{"symbol":5,"time":853,"open":854,"high":855,"low":856,"close":857},"2025-12-10",89.46,91.52,89.44,91.26,{"symbol":5,"time":859,"open":860,"high":861,"low":862,"close":863},"2025-12-09",88.26,89.24,88.19,89.14,{"symbol":5,"time":865,"open":866,"high":867,"low":868,"close":869},"2025-12-08",88.41,88.79,88.06,88.13,{"symbol":5,"time":871,"open":872,"high":873,"low":874,"close":875},"2025-12-05",86.85,88.45,86.77,88.32,{"symbol":5,"time":877,"open":878,"high":879,"low":880,"close":881},"2025-12-04",84.67,86.34,83.58,86.08,{"symbol":5,"time":883,"open":884,"high":885,"low":886,"close":887},"2025-12-03",84.65,85.11,84.16,84.37,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":891},"2025-12-02",83.82,84.55,83,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2025-12-01",83.95,84.23,83.02,83.5,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2025-11-28",83.55,84.06,83.37,83.93,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2025-11-26",82.69,83.57,82.44,83.44,{"symbol":5,"time":912,"open":913,"high":897,"low":914,"close":915},"2025-11-25",82.5,81.94,82.31,{"symbol":5,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-11-24",81.98,82.89,81.82,82.7,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-11-21",81.73,82.18,81.03,82.05,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-11-20",82.01,82.43,80.97,81.32,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-11-19",82.08,82.22,81.3,81.59,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2025-11-18",81.12,82.47,80.53,82.26,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2025-11-17",81.27,82.11,81.07,81.45,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2025-11-14",81.14,81.48,80.23,81.35,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":957},"2025-11-13",82.74,82.94,81.05,{"symbol":5,"time":964,"open":965,"high":966,"low":965,"close":960},"2025-11-12",81.8,82.93,{"symbol":5,"time":968,"open":969,"high":970,"low":969,"close":971},"2025-11-11",81.25,81.99,81.6,{"symbol":5,"time":973,"open":974,"high":975,"low":976,"close":954},"2025-11-10",81.17,81.28,80.51,{"symbol":5,"time":978,"open":979,"high":950,"low":980,"close":981},"2025-11-07",80.42,79.74,80.9,{"symbol":5,"time":983,"open":984,"high":985,"low":986,"close":987},"2025-11-06",80.75,81,79.52,80.43,{"symbol":5,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-11-05",80.83,80.86,79.98,80.66,{"symbol":5,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-11-04",81.33,81.75,80.47,80.54,{"symbol":5,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-11-03",81.87,82.82,81.76,81.93,{"symbol":5,"time":1007,"open":1008,"high":943,"low":1009,"close":1010},"2025-10-31",81.47,81.38,82.13,{"symbol":5,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-10-30",81.7,82.37,81.43,81.91,{"symbol":5,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-10-29",82.58,82.83,81.46,81.78,{"symbol":5,"time":1024,"open":1025,"high":1026,"low":1009,"close":1027},"2025-10-28",81.68,82.88,82.72,{"symbol":5,"time":1029,"open":1030,"high":1031,"low":985,"close":1032},"2025-10-27",81.2,81.64,81.63,{"symbol":5,"time":1034,"open":942,"high":1035,"low":1036,"close":985},"2025-10-24",81.15,80.6,{"symbol":5,"time":1038,"open":985,"high":1039,"low":1040,"close":981},"2025-10-23",81.29,80.85,{"symbol":5,"time":1042,"open":1043,"high":981,"low":1044,"close":1040},"2025-10-22",80.52,80.34,{"symbol":5,"time":1046,"open":1047,"high":1048,"low":1047,"close":1049},"2025-10-21",79.14,80.4,80.36,{"symbol":5,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-10-20",79.24,80,78.99,79.87,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1061},"2025-10-17",78.72,79.42,78.47,79.19,{"symbol":5,"time":1063,"open":987,"high":987,"low":1064,"close":1058},"2025-10-16",78.43,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-10-15",79.57,80.41,79.29,80.39,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-10-14",78.21,79.47,77.95,79.39,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-10-13",78.68,79.11,78.16,78.87,{"symbol":5,"time":1084,"open":1047,"high":1067,"low":1085,"close":1086},"2025-10-10",78.24,78.32,{"symbol":5,"time":1088,"open":944,"high":1089,"low":1090,"close":1091},"2025-10-09",80.61,79.65,79.83,{"symbol":5,"time":1093,"open":1094,"high":1030,"low":1070,"close":1095},"2025-10-08",81.02,80.45,{"symbol":5,"time":1097,"open":1098,"high":1032,"low":1099,"close":1100},"2025-10-07",81.19,80.81,80.91,{"symbol":5,"time":1102,"open":996,"high":996,"low":1103,"close":1104},"2025-10-06",80.11,81.23,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1104},"2025-10-03",80.28,81.74,80.13,{"symbol":5,"time":1111,"open":1112,"high":1113,"low":1054,"close":1114},"2025-10-02",80.48,80.57,79.63,{"symbol":5,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-10-01",80.06,80.84,79.92,80.44,{"symbol":5,"time":1122,"open":1123,"high":936,"low":1124,"close":1125},"2025-09-30",79.77,79.75,79.95,{"symbol":5,"time":1127,"open":1128,"high":1091,"low":1129,"close":1123},"2025-09-29",79.36,77.26,{"symbol":5,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-09-26",79.05,79.38,78.65,79.25,{"symbol":5,"time":1137,"open":1138,"high":1139,"low":1140,"close":1141},"2025-09-25",77.94,78.92,77.79,78.84,{"symbol":5,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-09-24",78.62,78.78,77.87,78.13,{"symbol":5,"time":1149,"open":1128,"high":1059,"low":1150,"close":1151},"2025-09-23",78.7,78.75,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-09-22",78.46,79.31,78.31,79.28,{"symbol":5,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-09-19",79,79.49,78.33,78.63,{"symbol":5,"time":1165,"open":1166,"high":1167,"low":1168,"close":1169},"2025-09-18",78.22,78.61,77.9,78.4,{"symbol":5,"time":1171,"open":1172,"high":1173,"low":1172,"close":1169},"2025-09-17",77.78,78.79,{"symbol":5,"time":1175,"open":1172,"high":1176,"low":1177,"close":1178},"2025-09-16",77.97,77.06,77.88,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-09-15",76.95,77.69,76.73,77.65,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-09-12",76.6,76.85,76.46,76.79,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-09-11",76.27,76.92,76.01,76.82,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-09-10",75.58,76.28,75.48,75.86,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-09-09",74.7,75.54,74.64,75.34,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-09-08",74.68,74.86,74.11,74.72,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-09-05",74.74,75.21,74.25,74.46,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-09-04",74.89,75.12,74.53,74.71,{"symbol":5,"time":1228,"open":1229,"high":1230,"low":1229,"close":1212},"2025-09-03",74.5,75.09,{"symbol":5,"time":1232,"open":1233,"high":1234,"low":1235,"close":1225},"2025-09-02",74.3,74.61,73.8,{"symbol":5,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-08-29",73.08,75.19,72.78,75.14,{"symbol":5,"time":1243,"open":1244,"high":1245,"low":1246,"close":1247},"2025-08-28",78.5,78.95,72.73,72.85,{"symbol":5,"time":1249,"open":1224,"high":1250,"low":1251,"close":1252},"2025-08-27",76.5,75.01,76.14,{"symbol":5,"time":1254,"open":1255,"high":1208,"low":1255,"close":1256},"2025-08-26",73.61,75.24,{"symbol":5,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-08-25",74.18,74.35,73.58,73.76,{"symbol":5,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-08-22",73.74,74.6,73.59,74.38,{"symbol":5,"time":1270,"open":1271,"high":1235,"low":1272,"close":1273},"2025-08-21",73.54,73.3,73.64,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-08-20",73.57,74,73.51,73.71,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1284},"2025-08-19",73.81,73.91,73.31,{"symbol":5,"time":1286,"open":1213,"high":1213,"low":1255,"close":1283},"2025-08-18",{"symbol":5,"time":1288,"open":1289,"high":1226,"low":1290,"close":1291},"2025-08-15",74.44,73.85,74.01,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-08-14",74.48,74.67,74.26,74.52,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1294},"2025-08-13",73.84,74.51,73.65,{"symbol":5,"time":1304,"open":1305,"high":1306,"low":1238,"close":1307},"2025-08-12",73.15,73.6,73.21,{"symbol":5,"time":1309,"open":1310,"high":1311,"low":1312,"close":1238},"2025-08-11",73.33,73.38,72.72,{"symbol":5,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-08-08",73.1,73.41,73,73.25,{"symbol":5,"time":1320,"open":1321,"high":1235,"low":1322,"close":1323},"2025-08-07",73.63,72.67,72.88,{"symbol":5,"time":1325,"open":1326,"high":1261,"low":1323,"close":1327},"2025-08-06",73.19,73.44,{"symbol":5,"time":1329,"open":1330,"high":1316,"low":1331,"close":1332},"2025-08-05",73.11,72.71,72.98,{"symbol":5,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-08-04",72.81,74.14,72.75,73.48,{"symbol":5,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-08-01",72.5,72.84,72.21,72.55,{"symbol":5,"time":1346,"open":1306,"high":1306,"low":1312,"close":1323},"2025-07-31",{"symbol":5,"time":1348,"open":1349,"high":1350,"low":1349,"close":1351},"2025-07-30",73.34,74.07,73.56,{"symbol":5,"time":1353,"open":1354,"high":1355,"low":1356,"close":1278},"2025-07-29",74.05,74.23,73.12,{"symbol":5,"time":1358,"open":1220,"high":1217,"low":1359,"close":1213},"2025-07-28",73.92,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1268,"close":1363},"2025-07-25",74.57,74.93,{"symbol":5,"time":1365,"open":1239,"high":1366,"low":1367,"close":1212},"2025-07-24",75.38,74.84,{"symbol":5,"time":1369,"open":1370,"high":1199,"low":1371,"close":1372},"2025-07-23",75.47,75.22,75.35,{"symbol":5,"time":1374,"open":1294,"high":1224,"low":1375,"close":1376},"2025-07-22",74.29,75.1,{"symbol":5,"time":1378,"open":1306,"high":1379,"low":1261,"close":1380},"2025-07-21",74.56,74.43,{"symbol":5,"time":1382,"open":1383,"high":1383,"low":1349,"close":1261},"2025-07-18",74.12,{"symbol":5,"time":1385,"open":1327,"high":1354,"low":1310,"close":1277},"2025-07-17",{"symbol":5,"time":1387,"open":1388,"high":1354,"low":1305,"close":1291},"2025-07-16",73.45,{"symbol":5,"time":1390,"open":1291,"high":1391,"low":1272,"close":1388},"2025-07-15",74.15,{"symbol":5,"time":1393,"open":1394,"high":1395,"low":1396,"close":1397},"2025-07-14",73.47,74.06,73.24,74.03,{"symbol":5,"time":1399,"open":1400,"high":1401,"low":1402,"close":1306},"2025-07-11",73.53,73.69,72.77,{"symbol":5,"time":1404,"open":1316,"high":1405,"low":1317,"close":1406},"2025-07-10",73.98,73.89,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-07-09",74.21,74.58,73.95,74.1,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1282,"close":1417},"2025-07-08",74.31,74.39,74.04,{"symbol":5,"time":1419,"open":1420,"high":1224,"low":1421,"close":1383},"2025-07-07",74.59,73.88,{"symbol":5,"time":1423,"open":1410,"high":1424,"low":1415,"close":1425},"2025-07-03",75.05,75.02,{"symbol":5,"time":1427,"open":1412,"high":1428,"low":1262,"close":1429},"2025-07-02",74.42,74.41,{"symbol":5,"time":1431,"open":1311,"high":1213,"low":1432,"close":1213},"2025-07-01",73.32,{"symbol":5,"time":1434,"open":1435,"high":1436,"low":1437,"close":1388},"2025-06-30",72.8,73.52,72.61,{"symbol":5,"time":1439,"open":1440,"high":1441,"low":1442,"close":1443},"2025-06-27",72.94,73.05,72.04,72.59,{"symbol":5,"time":1445,"open":1446,"high":1447,"low":1448,"close":1449},"2025-06-26",72.44,73.06,72.29,72.86,{"symbol":5,"time":1451,"open":1452,"high":1453,"low":1454,"close":1455},"2025-06-25",71.69,72.11,71.3,72,{"symbol":5,"time":1457,"open":1458,"high":1453,"low":1458,"close":1459},"2025-06-24",71.44,71.8,{"symbol":5,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-06-23",70.79,71.24,70.5,71.18,{"symbol":5,"time":1467,"open":1468,"high":1468,"low":1469,"close":1470},"2025-06-20",71.65,70.81,70.88,{"symbol":5,"time":1472,"open":1473,"high":1474,"low":1475,"close":1454},"2025-06-18",70.96,71.63,70.9,{"symbol":5,"time":1477,"open":1478,"high":1479,"low":1480,"close":1475},"2025-06-17",70.94,71.29,70.61,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1483,"close":1485},"2025-06-16",70.97,71.48,71.05,{"symbol":5,"time":1487,"open":1488,"high":1485,"low":1489,"close":1490},"2025-06-13",70.27,70.09,70.8,{"symbol":5,"time":1492,"open":1464,"high":1493,"low":1494,"close":1495},"2025-06-12",70.82,70.21,70.78,{"symbol":5,"time":1497,"open":1498,"high":1499,"low":1500,"close":1501},"2025-06-11",70.7,70.75,70.06,70.26,{"symbol":5,"time":1503,"open":1504,"high":1505,"low":1504,"close":1506},"2025-06-10",70,70.76,70.73,{"symbol":5,"time":1508,"open":1509,"high":1510,"low":1511,"close":1489},"2025-06-09",70.2,70.71,69.97,{"symbol":5,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-06-06",69.95,70.56,69.86,70.39,{"symbol":5,"time":1519,"open":1520,"high":1511,"low":1521,"close":1511},"2025-06-05",69.71,69.56,{"symbol":5,"time":1523,"open":1524,"high":1489,"low":1525,"close":1525},"2025-06-04",69.98,69.58,{"symbol":5,"time":1527,"open":1528,"high":1504,"low":1528,"close":1529},"2025-06-03",69.08,69.96,{"symbol":5,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-06-02",69.11,69.38,68.99,69.3,{"symbol":5,"time":1537,"open":1538,"high":1535,"low":1539,"close":1540},"2025-05-30",68.57,68.55,69.05,{"symbol":5,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-05-29",68.45,68.77,68.08,68.74,{"symbol":5,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-05-28",68.24,68.62,68.03,68.11,{"symbol":5,"time":1554,"open":1555,"high":1546,"low":1556,"close":1557},"2025-05-27",68.12,67.75,68.22,{"symbol":5,"time":1559,"open":1560,"high":1561,"low":1562,"close":1563},"2025-05-23",67.01,68.05,66.53,67.7,{"symbol":5,"time":1565,"open":1566,"high":1567,"low":1568,"close":1569},"2025-05-22",65.5,67.6,65.11,66.95,{"symbol":5,"time":1571,"open":1572,"high":1573,"low":1574,"close":1575},"2025-05-21",64.72,64.96,64.55,64.78,{"symbol":5,"time":1577,"open":1578,"high":1579,"low":1580,"close":1581},"2025-05-20",64.74,65.02,64.44,64.8,{"symbol":5,"time":1583,"open":1584,"high":1585,"low":1586,"close":1578},"2025-05-19",64.32,64.86,64.12,{"symbol":5,"time":1588,"open":1585,"high":1589,"low":1590,"close":1591},"2025-05-16",64.97,64.21,64.31,{"symbol":5,"time":1593,"open":1594,"high":1589,"low":1595,"close":1589},"2025-05-15",64.5,64.14,{"symbol":5,"time":1597,"open":1598,"high":1599,"low":1600,"close":1590},"2025-05-14",64.02,64.33,63.78,{"symbol":5,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-05-13",63.38,64.03,63.25,63.94,{"symbol":5,"time":1608,"open":1609,"high":1609,"low":1610,"close":1611},"2025-05-12",63.95,63.11,63.28,{"symbol":5,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-05-09",63.35,63.4,62.79,63.18,{"symbol":5,"time":1619,"open":1620,"high":1621,"low":1620,"close":1622},"2025-05-08",62.95,63.61,63.05,{"symbol":5,"time":1624,"open":1625,"high":1626,"low":1627,"close":1627},"2025-05-07",63.5,63.98,63.13,{"symbol":5,"time":1629,"open":1630,"high":1630,"low":1605,"close":1631},"2025-05-06",63.86,63.45,{"symbol":5,"time":1633,"open":1634,"high":1598,"low":1635,"close":1630},"2025-05-05",63.75,63.49,{"symbol":5,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-05-02",63.77,64.18,63.54,63.96,{"symbol":5,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-05-01",63.64,63.99,63.1,63.14,{"symbol":5,"time":1649,"open":1627,"high":1650,"low":1651,"close":1600},"2025-04-30",63.92,62.82,{"symbol":5,"time":1653,"open":1654,"high":1655,"low":1654,"close":1656},"2025-04-29",62.56,63.41,63.27,{"symbol":5,"time":1658,"open":1659,"high":1660,"low":1659,"close":1661},"2025-04-28",62.23,62.9,62.74,{"symbol":5,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-04-25",62.05,62.33,61.88,62.17,{"symbol":5,"time":1669,"open":1670,"high":1671,"low":1672,"close":1673},"2025-04-24",62.06,62.22,61.75,62.2,{"symbol":5,"time":1675,"open":1676,"high":1677,"low":1678,"close":1679},"2025-04-23",62.5,62.66,61.63,61.79,{"symbol":5,"time":1681,"open":1682,"high":1683,"low":1684,"close":1685},"2025-04-22",61.31,62.14,61.16,61.96,{"symbol":5,"time":1687,"open":1688,"high":1689,"low":1690,"close":1691},"2025-04-21",60.67,61.15,60.47,60.82,{"symbol":5,"time":1693,"open":1694,"high":1695,"low":1696,"close":1697},"2025-04-17",60.44,60.87,60.15,60.7,{"symbol":5,"time":1699,"open":1700,"high":1701,"low":1702,"close":1694},"2025-04-16",60.11,60.54,59.78,{"symbol":5,"time":1704,"open":1700,"high":1705,"low":1706,"close":1707},"2025-04-15",60.55,59.72,59.84,{"symbol":5,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-04-14",59,60.04,58.78,59.96,{"symbol":5,"time":1715,"open":1716,"high":1717,"low":1716,"close":1718},"2025-04-11",56.51,58.53,58.36,{"symbol":5,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-04-10",56.42,57.07,55.51,56.64,{"symbol":5,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-04-09",55.52,58.06,55,57.55,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-04-08",56.92,57.69,55.38,55.89,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-04-07",55.32,57.21,54.87,55.71,{"symbol":5,"time":1744,"open":1730,"high":1745,"low":1746,"close":1747},"2025-04-04",57.61,56.33,57.04,{"symbol":5,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-04-03",59.69,60.21,58.42,58.66,{"symbol":5,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-04-02",58.7,60.14,58.65,59.91,{"symbol":5,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-04-01",59.89,60.28,59.05,59.34,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-03-31",59.71,60.27,59.58,59.94,{"symbol":5,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-03-28",60.88,61.07,60.2,60.29,{"symbol":5,"time":1779,"open":1780,"high":1781,"low":1782,"close":1783},"2025-03-27",61.1,61.27,60.77,60.96,{"symbol":5,"time":1785,"open":1786,"high":1787,"low":1788,"close":1689},"2025-03-26",61.13,61.39,60.9,{"symbol":5,"time":1790,"open":1791,"high":1792,"low":1688,"close":1793},"2025-03-25",60.78,61.24,60.95,{"symbol":5,"time":1795,"open":1796,"high":1797,"low":1796,"close":1798},"2025-03-24",60,60.73,60.53,{"symbol":5,"time":1800,"open":1801,"high":1762,"low":1802,"close":1803},"2025-03-21",59.73,59.09,59.53,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-03-20",59.46,60.09,59.25,59.9,{"symbol":5,"time":1811,"open":1812,"high":1796,"low":1813,"close":1762},"2025-03-19",59.85,59.5,{"symbol":5,"time":1815,"open":1801,"high":1771,"low":1816,"close":1817},"2025-03-18",59.26,59.67,{"symbol":5,"time":1819,"open":1820,"high":1821,"low":1822,"close":1823},"2025-03-17",59.21,59.79,59.08,59.75,{"symbol":5,"time":1825,"open":1826,"high":1827,"low":1828,"close":1829},"2025-03-14",58.13,58.99,58.02,58.93,{"symbol":5,"time":1831,"open":1832,"high":1833,"low":1834,"close":1835},"2025-03-13",58.18,58.6,57.62,57.67,{"symbol":5,"time":1837,"open":1838,"high":1839,"low":1840,"close":1841},"2025-03-12",57.88,58.63,57.46,58.33,{"symbol":5,"time":1843,"open":1844,"high":1756,"low":1845,"close":1835},"2025-03-11",58.56,57.08,{"symbol":5,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-03-10",58.86,59.41,58.59,58.75,{"symbol":5,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-03-07",58.87,59.7,58.77,59.55,{"symbol":5,"time":1859,"open":1860,"high":1812,"low":1861,"close":1862},"2025-03-06",59.18,58.97,59.2,{"symbol":5,"time":1864,"open":1865,"high":1806,"low":1866,"close":1867},"2025-03-05",58.58,58.5,59.24,{"symbol":5,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-03-04",58.98,59.04,57.91,58.61,{"symbol":5,"time":1875,"open":1796,"high":1876,"low":1877,"close":1878},"2025-03-03",60.57,59.06,59.56,{"symbol":5,"time":1880,"open":1881,"high":1882,"low":1883,"close":1759},"2025-02-28",59.99,60.65,59.59,{"symbol":5,"time":1885,"open":1886,"high":1887,"low":1888,"close":1821},"2025-02-27",59.03,59.95,58.68,{"symbol":5,"time":1890,"open":1813,"high":1809,"low":1808,"close":1801},"2025-02-26",{"symbol":5,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-02-25",59.65,60.06,59.43,59.6,{"symbol":5,"time":1898,"open":1762,"high":1899,"low":1900,"close":1901},"2025-02-24",59.98,59.33,59.38,{"symbol":5,"time":1903,"open":1904,"high":1691,"low":1855,"close":1905},"2025-02-21",60.51,59.83,{"symbol":5,"time":1907,"open":1807,"high":1908,"low":1762,"close":1909},"2025-02-20",60.41,60.36,{"symbol":5,"time":1911,"open":1912,"high":1696,"low":1867,"close":1913},"2025-02-19",59.88,60.13,{"symbol":5,"time":1915,"open":1916,"high":1757,"low":1803,"close":1917},"2025-02-18",59.61,60.05,{"symbol":5,"time":1919,"open":1796,"high":1763,"low":1706,"close":1823},"2025-02-14",{"symbol":5,"time":1921,"open":1922,"high":1776,"low":1923,"close":1924},"2025-02-13",59.77,59.66,59.93,{"symbol":5,"time":1926,"open":1927,"high":1908,"low":1893,"close":1887},"2025-02-12",60.19,{"symbol":5,"time":1929,"open":1759,"high":1930,"low":1812,"close":1931},"2025-02-11",60.86,60.68,{"symbol":5,"time":1933,"open":1833,"high":1700,"low":1934,"close":1711},"2025-02-10",58.45,{"symbol":5,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-02-07",57.94,58,57.56,57.96,{"symbol":5,"time":1942,"open":1943,"high":1944,"low":1945,"close":1944},"2025-02-06",57.68,57.92,57.43,{"symbol":5,"time":1947,"open":1948,"high":1949,"low":1948,"close":1840},"2025-02-05",57.24,57.82,{"symbol":5,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-02-04",57.1,57.51,56.98,57.32,{"symbol":5,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-02-03",54.64,57.19,54.14,56.55,{"symbol":5,"time":1963,"open":1964,"high":1965,"low":1964,"close":1722},"2025-01-31",57.01,57.84,{"symbol":5,"time":1967,"open":1968,"high":1969,"low":1970,"close":1971},"2025-01-30",57.66,58.01,56.99,57.37,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-01-29",57.18,57.52,57.02,57.41,{"symbol":5,"time":1979,"open":1980,"high":1981,"low":1982,"close":1955},"2025-01-28",57.38,57.65,57.16,{"symbol":5,"time":1984,"open":1945,"high":1985,"low":1986,"close":1975},"2025-01-27",57.6,57,{"symbol":5,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-01-24",57.3,57.47,57.22,57.28,{"symbol":5,"time":1994,"open":1995,"high":1996,"low":1997,"close":1974},"2025-01-23",57.03,57.31,56.91,{"symbol":5,"time":1999,"open":1986,"high":2000,"low":2001,"close":2002},"2025-01-22",57.27,56.8,56.88,{"symbol":5,"time":2004,"open":2005,"high":1943,"low":2006,"close":2000},"2025-01-21",57.25,56.83,{"symbol":5,"time":2008,"open":1739,"high":2009,"low":1739,"close":1953},"2025-01-17",57.89,{"symbol":5,"time":2011,"open":2012,"high":2013,"low":2014,"close":1739},"2025-01-16",55.2,55.6,55.09,{"symbol":5,"time":2016,"open":2017,"high":2018,"low":2019,"close":2020},"2025-01-15",55.05,55.53,54.97,55.41,{"symbol":5,"time":2022,"open":2023,"high":2019,"low":2024,"close":2025},"2025-01-14",54.51,54.5,54.7,{"symbol":5,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-01-13",54.03,54.61,54.01,54.26,{"symbol":5,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-01-10",53.52,54.27,53.03,54.19,{"symbol":5,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-01-08",54.62,54.69,53.97,54.18,{"symbol":5,"time":2045,"open":2046,"high":2047,"low":2048,"close":1958},"2025-01-07",54.46,54.89,54.2,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-01-06",54.48,54.78,54.08,54.24,{"symbol":5,"time":2056,"open":2057,"high":2058,"low":2059,"close":2060},"2025-01-03",53.32,54.05,53.05,53.81,{"symbol":5,"time":2062,"open":2063,"high":2064,"low":2065,"close":2066},"2025-01-02",53.33,53.36,52.96,53.12,{"symbol":5,"time":2068,"open":2069,"high":2034,"low":2069,"close":2070},"2024-12-31",53.08,53.24,{"symbol":5,"time":2072,"open":2073,"high":2057,"low":2074,"close":2069},"2024-12-30",52.81,52.63,{"symbol":5,"time":2076,"open":2077,"high":2078,"low":2079,"close":2080},"2024-12-27",52.83,53.2,52.75,53,{"symbol":5,"time":2082,"open":2065,"high":2083,"low":2079,"close":2084},"2024-12-26",53.04,52.9,{"symbol":5,"time":2086,"open":2087,"high":2088,"low":2089,"close":2088},"2024-12-24",52.58,53.06,52.56,{"symbol":5,"time":2091,"open":2092,"high":2074,"low":2093,"close":2094},"2024-12-23",52.1,51.81,52.61,{"symbol":5,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2024-12-20",51.5,52.69,51.25,52.25,{"symbol":5,"time":2102,"open":2103,"high":2089,"low":2104,"close":2104},"2024-12-19",52.34,51.56,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2093},"2024-12-18",52.53,52.79,51.63,{"symbol":5,"time":2111,"open":2079,"high":2088,"low":2112,"close":2113},"2024-12-17",52.36,52.55,{"symbol":5,"time":2115,"open":2116,"high":2117,"low":2118,"close":2116},"2024-12-16",53.1,53.45,52.94,{"symbol":5,"time":2120,"open":2117,"high":2121,"low":2122,"close":2123},"2024-12-13",53.65,53.22,53.25,{"symbol":5,"time":2125,"open":2126,"high":2127,"low":2126,"close":2128},"2024-12-12",53.31,53.9,53.46,{"symbol":5,"time":2130,"open":2080,"high":2131,"low":2080,"close":2132},"2024-12-11",53.69,53.49,{"symbol":5,"time":2134,"open":2135,"high":2136,"low":2137,"close":2138},"2024-12-10",52.65,53.37,52.52,53.11,{"symbol":5,"time":2140,"open":2141,"high":2126,"low":2142,"close":2135},"2024-12-09",52.03,51.95,{"symbol":5,"time":2144,"open":2145,"high":2084,"low":2146,"close":2147},"2024-12-06",52.8,51.74,51.96,{"symbol":5,"time":2149,"open":2150,"high":2151,"low":2079,"close":2145},"2024-12-05",54.68,54.9,{"symbol":5,"time":2153,"open":2154,"high":2155,"low":2156,"close":2157},"2024-12-04",56.29,56.68,56.05,56.6,{"symbol":5,"time":2159,"open":2160,"high":2161,"low":2162,"close":2163},"2024-12-03",56.47,56.65,56.09,56.25,{"symbol":5,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2024-12-02",56.5,56.59,55.55,56.2,{"symbol":5,"time":2171,"open":2172,"high":2167,"low":2154,"close":2173},"2024-11-29",56.45,56.53,{"symbol":5,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2024-11-27",55.87,56.4,55.81,56.39,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2024-11-26",55.34,56.07,55.17,55.88,{"symbol":5,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2024-11-25",56.35,56.7,55.42,55.84,{"symbol":5,"time":2193,"open":2194,"high":2169,"low":2185,"close":2195},"2024-11-22",55.96,56.16,{"symbol":5,"time":2197,"open":2168,"high":2198,"low":2052,"close":2199},"2024-11-21",56.21,55.9,{"symbol":5,"time":2201,"open":1742,"high":2202,"low":1723,"close":2203},"2024-11-20",55.95,55.94,{"symbol":5,"time":2205,"open":2194,"high":2206,"low":2207,"close":2208},"2024-11-19",55.97,55.5,55.83,{"symbol":5,"time":2210,"open":2208,"high":2211,"low":2208,"close":2212},"2024-11-18",56.61,56.27,{"symbol":5,"time":2214,"open":2215,"high":2211,"low":1736,"close":2216},"2024-11-15",56.58,55.93,{"symbol":5,"time":2218,"open":2169,"high":2219,"low":2220,"close":2221},"2024-11-14",56.81,56.19,56.62,{"symbol":5,"time":2223,"open":2224,"high":2225,"low":2226,"close":2227},"2024-11-13",56,56.32,55.8,56.08,{"symbol":5,"time":2229,"open":1733,"high":2230,"low":2231,"close":2232},"2024-11-12",56.95,56.01,56.14,{"symbol":5,"time":2234,"open":2235,"high":2236,"low":2001,"close":2237},"2024-11-11",57.09,57.34,56.93,{"symbol":5,"time":2239,"open":1961,"high":2240,"low":2154,"close":2241},"2024-11-08",56.71,56.66,{"symbol":5,"time":2243,"open":2006,"high":1989,"low":2244,"close":2245},"2024-11-07",56.57,56.79,{"symbol":5,"time":2247,"open":2154,"high":2161,"low":2013,"close":2248},"2024-11-06",56.54,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2251,"close":2253},"2024-11-05",55.15,55.74,55.68,{"symbol":5,"time":2255,"open":1729,"high":2256,"low":2257,"close":2258},"2024-11-04",55.26,54.63,55.03,{"symbol":5,"time":2260,"open":2207,"high":2261,"low":2019,"close":2262},"2024-11-01",55.73,54.99,{"symbol":5,"time":2264,"open":2265,"high":2253,"low":2266,"close":2267},"2024-10-31",55.64,54.94,55.27,{"symbol":5,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2024-10-30",55.33,55.77,55.22,55.65,{"symbol":5,"time":2275,"open":2169,"high":2169,"low":2276,"close":2277},"2024-10-29",55.23,55.48,{"symbol":5,"time":2279,"open":1721,"high":2160,"low":2280,"close":2281},"2024-10-28",56.04,56.28,{"symbol":5,"time":2283,"open":2284,"high":2285,"low":2225,"close":2286},"2024-10-25",56.82,57.05,56.34,{"symbol":5,"time":2288,"open":2167,"high":1970,"low":2289,"close":2290},"2024-10-24",56.26,56.85,{"symbol":5,"time":2292,"open":1974,"high":2000,"low":2289,"close":2293},"2024-10-23",56.73,{"symbol":5,"time":2295,"open":2160,"high":1992,"low":2177,"close":2000},"2024-10-22",{"symbol":5,"time":2297,"open":2188,"high":1954,"low":2298,"close":2299},"2024-10-21",56.31,56.67,{"symbol":5,"time":2301,"open":2241,"high":2240,"low":2225,"close":2188},"2024-10-18",{"symbol":5,"time":2303,"open":2179,"high":2189,"low":2194,"close":1721},"2024-10-17",{"symbol":5,"time":2305,"open":2298,"high":2219,"low":2216,"close":2188},"2024-10-16",{"symbol":5,"time":2307,"open":2308,"high":1974,"low":2227,"close":2225},"2024-10-15",56.41,{"symbol":5,"time":2310,"open":2311,"high":1959,"low":2227,"close":1716},"2024-10-14",56.86,{"symbol":5,"time":2313,"open":2314,"high":2315,"low":2316,"close":1964},"2024-10-11",58.9,59.14,56.9,{"symbol":5,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-10-10",60.75,61.18,58.62,59.44,{"symbol":5,"time":2324,"open":1656,"high":1600,"low":2325,"close":2326},"2024-10-09",63.16,63.51,{"symbol":5,"time":2328,"open":2329,"high":2330,"low":2331,"close":1655},"2024-10-08",63.62,63.91,63.12,{"symbol":5,"time":2333,"open":2334,"high":1595,"low":2325,"close":2335},"2024-10-07",63.59,63.8,{"symbol":5,"time":2337,"open":2338,"high":2339,"low":1655,"close":2340},"2024-10-04",63.56,64,63.71,{"symbol":5,"time":2342,"open":2343,"high":1625,"low":2344,"close":1656},"2024-10-03",62.94,62.54,{"symbol":5,"time":2346,"open":1625,"high":2335,"low":2347,"close":1647},"2024-10-02",63,{"symbol":5,"time":2349,"open":1620,"high":2350,"low":1677,"close":1640},"2024-10-01",63.81,{"symbol":5,"time":2352,"open":1655,"high":2353,"low":1651,"close":2354},"2024-09-30",63.53,63.26,{"symbol":5,"time":2356,"open":2338,"high":2357,"low":2358,"close":2359},"2024-09-27",63.89,63.29,63.36,{"symbol":5,"time":2361,"open":2362,"high":1621,"low":2363,"close":2364},"2024-09-26",62.8,62.7,63.31,{"symbol":5,"time":2366,"open":2367,"high":2368,"low":2369,"close":1660},"2024-09-25",63.52,63.73,62.88,{"symbol":5,"time":2371,"open":1598,"high":2372,"low":1638,"close":2373},"2024-09-24",64.13,63.79,{"symbol":5,"time":2375,"open":1574,"high":2376,"low":2377,"close":2378},"2024-09-23",64.66,63.82,63.88,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2378,"close":2383},"2024-09-20",64.41,64.91,64.56,{"symbol":5,"time":2385,"open":2386,"high":2387,"low":2388,"close":2381},"2024-09-19",63.33,64.6,63.23,{"symbol":5,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-09-18",62.89,63.22,62.52,62.59,{"symbol":5,"time":2396,"open":2347,"high":1617,"low":2397,"close":2391},"2024-09-17",62.73,{"symbol":5,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-09-16",62.47,62.99,62.31,62.92,{"symbol":5,"time":2405,"open":2406,"high":2407,"low":2408,"close":1673},"2024-09-13",62,62.37,61.93,{"symbol":5,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-09-12",61.68,61.98,61.17,61.89,{"symbol":5,"time":2416,"open":2417,"high":2414,"low":2418,"close":2419},"2024-09-11",60.92,60.72,61.72,{"symbol":5,"time":2421,"open":1672,"high":1672,"low":2422,"close":1775},"2024-09-10",60.58,{"symbol":5,"time":2424,"open":2425,"high":2426,"low":2425,"close":2427},"2024-09-09",60.4,61.5,61.47,{"symbol":5,"time":2429,"open":1904,"high":2430,"low":1707,"close":2431},"2024-09-06",61.38,60.37,{"symbol":5,"time":2433,"open":1878,"high":2434,"low":1901,"close":2435},"2024-09-05",60.8,60.52,{"symbol":5,"time":2437,"open":2438,"high":1883,"low":2439,"close":2440},"2024-09-04",59.15,58.96,59.17,{"symbol":5,"time":2442,"open":1901,"high":1923,"low":1861,"close":2438},"2024-09-03",{"symbol":5,"time":2444,"open":1857,"high":1711,"low":2445,"close":2446},"2024-08-30",59.45,59.92,{"symbol":5,"time":2448,"open":1803,"high":2449,"low":1822,"close":2445},"2024-08-29",60.02,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":1895},"2024-08-28",59.51,59.87,59.13,{"symbol":5,"time":2456,"open":2454,"high":1922,"low":1854,"close":1750},"2024-08-27",{"symbol":5,"time":2458,"open":1923,"high":1923,"low":2454,"close":1860},"2024-08-26",{"symbol":5,"time":2460,"open":1833,"high":1887,"low":2461,"close":2462},"2024-08-23",58.41,59.35,{"symbol":5,"time":2464,"open":1829,"high":1849,"low":1733,"close":1934},"2024-08-22",{"symbol":5,"time":2466,"open":1806,"high":2467,"low":1806,"close":2468},"2024-08-21",59.8,59.76,{"symbol":5,"time":2470,"open":1802,"high":1813,"low":2471,"close":1895},"2024-08-20",59.02,{"symbol":5,"time":2473,"open":2471,"high":1855,"low":1710,"close":2474},"2024-08-19",59.42,{"symbol":5,"time":2476,"open":1844,"high":2477,"low":2478,"close":1870},"2024-08-16",59.01,58.49,{"symbol":5,"time":2480,"open":2481,"high":2482,"low":2481,"close":2483},"2024-08-15",58.11,58.89,58.52,{"symbol":5,"time":2485,"open":2486,"high":2487,"low":2488,"close":1872},"2024-08-14",57.87,57.97,57.58,{"symbol":5,"time":2490,"open":2491,"high":2492,"low":1977,"close":2493},"2024-08-13",57.49,57.95,57.79,{"symbol":5,"time":2495,"open":2496,"high":2491,"low":1970,"close":2497},"2024-08-12",57.2,57.13,{"symbol":5,"time":2499,"open":2293,"high":1952,"low":2500,"close":1747},"2024-08-09",56.46,{"symbol":5,"time":2502,"open":2503,"high":2284,"low":2504,"close":2299},"2024-08-08",56.17,56.02,{"symbol":5,"time":2506,"open":2173,"high":2230,"low":2507,"close":2185},"2024-08-07",55.76,{"symbol":5,"time":2509,"open":2510,"high":2179,"low":2190,"close":2511},"2024-08-06",55.79,56.12,{"symbol":5,"time":2513,"open":2151,"high":2514,"low":2515,"close":2178},"2024-08-05",56.13,54.16,{"symbol":5,"time":2517,"open":2518,"high":1981,"low":2519,"close":2520},"2024-08-02",57.59,56.44,56.69,{"symbol":5,"time":2522,"open":1854,"high":2477,"low":2523,"close":2524},"2024-08-01",57.76,58.09,{"symbol":5,"time":2526,"open":2527,"high":2452,"low":2477,"close":1886},"2024-07-31",59.23,{"symbol":5,"time":2529,"open":2487,"high":2530,"low":2493,"close":1871},"2024-07-30",59.28,{"symbol":5,"time":2532,"open":2533,"high":2534,"low":1835,"close":2523},"2024-07-29",58.38,58.46,{"symbol":5,"time":2536,"open":2537,"high":2538,"low":1965,"close":2539},"2024-07-26",58.05,58.35,58.21,{"symbol":5,"time":2541,"open":2542,"high":2543,"low":2496,"close":2009},"2024-07-25",57.42,58.14,{"symbol":5,"time":2545,"open":1965,"high":2546,"low":2547,"close":1990},"2024-07-24",58.23,57.45,{"symbol":5,"time":2549,"open":2550,"high":2551,"low":1838,"close":2537},"2024-07-23",58.17,58.34,{"symbol":5,"time":2553,"open":2487,"high":2554,"low":2555,"close":2539},"2024-07-22",58.26,57.8,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2561},"2024-07-19",58.03,58.32,57.81,57.9,{"symbol":5,"time":2563,"open":1866,"high":2564,"low":2565,"close":2524},"2024-07-18",58.85,57.83,{"symbol":5,"time":2567,"open":1728,"high":1753,"low":2492,"close":1934},"2024-07-17",{"symbol":5,"time":2569,"open":2570,"high":1752,"low":2237,"close":2461},"2024-07-16",57.11,{"symbol":5,"time":2572,"open":2316,"high":2573,"low":2574,"close":2005},"2024-07-15",57.44,56.75,{"symbol":5,"time":2576,"open":2577,"high":1733,"low":2212,"close":2574},"2024-07-12",56.37,{"symbol":5,"time":2579,"open":2280,"high":1746,"low":2226,"close":2580},"2024-07-11",56.3,{"symbol":5,"time":2582,"open":2583,"high":2203,"low":2584,"close":2585},"2024-07-10",55.18,55.08,55.82,{"symbol":5,"time":2587,"open":2588,"high":2199,"low":1735,"close":2199},"2024-07-09",55.56,{"symbol":5,"time":2590,"open":2591,"high":2592,"low":2593,"close":2265},"2024-07-08",55.28,55.69,55.25,{"symbol":5,"time":2595,"open":2596,"high":2183,"low":2012,"close":2276},"2024-07-05",55.91,{"symbol":5,"time":2598,"open":2599,"high":2232,"low":2599,"close":2600},"2024-07-03",55.3,55.7,{"symbol":5,"time":2602,"open":2257,"high":2603,"low":2604,"close":2591},"2024-07-02",55.35,54.54,{"symbol":5,"time":2606,"open":2012,"high":2607,"low":2023,"close":2604},"2024-07-01",55.31,{"symbol":5,"time":2609,"open":2610,"high":2611,"low":2612,"close":2613},"2024-06-28",55.07,55.19,54.74,54.96,{"symbol":5,"time":2615,"open":2616,"high":2617,"low":2618,"close":1741},"2024-06-27",54.73,55.06,54.6,{"symbol":5,"time":2620,"open":2035,"high":2616,"low":2053,"close":2025},"2024-06-26",{"symbol":5,"time":2622,"open":2623,"high":2610,"low":1958,"close":2025},"2024-06-25",54.91,{"symbol":5,"time":2625,"open":2626,"high":2272,"low":2627,"close":2272},"2024-06-24",54.17,54.04,{"symbol":5,"time":2629,"open":2630,"high":2031,"low":2631,"close":2632},"2024-06-21",53.79,53.75,54.02,{"symbol":5,"time":2634,"open":2635,"high":2636,"low":2637,"close":2632},"2024-06-20",53.99,54.3,53.88,{"symbol":5,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-06-18",53.78,54.59,53.73,54.22,{"symbol":5,"time":2645,"open":1960,"high":2054,"low":2646,"close":2647},"2024-06-17",53.56,53.85,{"symbol":5,"time":2649,"open":2650,"high":2651,"low":2034,"close":2054},"2024-06-14",53.93,54.29,{"symbol":5,"time":2653,"open":1729,"high":2654,"low":2655,"close":2636},"2024-06-13",55.1,53.95,{"symbol":5,"time":2657,"open":2658,"high":2261,"low":2584,"close":2184},"2024-06-12",55.45,{"symbol":5,"time":2660,"open":1729,"high":1729,"low":1958,"close":2661},"2024-06-11",54.79,{"symbol":5,"time":2663,"open":1739,"high":2664,"low":2047,"close":2665},"2024-06-10",55.44,55.21,{"symbol":5,"time":2667,"open":2668,"high":2178,"low":2669,"close":2670},"2024-06-07",55.49,55.47,55.59,{"symbol":5,"time":2672,"open":2176,"high":2281,"low":2261,"close":2156},"2024-06-06",{"symbol":5,"time":2674,"open":1742,"high":2675,"low":2676,"close":2206},"2024-06-05",55.99,55.39,{"symbol":5,"time":2678,"open":1741,"high":2679,"low":2680,"close":2681},"2024-06-04",55.75,54.71,55.63,{"symbol":5,"time":2683,"open":2203,"high":2198,"low":2266,"close":1739},"2024-06-03",{"symbol":5,"time":2685,"open":2686,"high":2202,"low":2687,"close":2688},"2024-05-31",55.16,55.01,55.92,{"symbol":5,"time":2690,"open":2691,"high":2599,"low":2692,"close":2613},"2024-05-30",54.66,54.65,{"symbol":5,"time":2694,"open":2258,"high":2258,"low":2695,"close":2691},"2024-05-29",54.52,{"symbol":5,"time":2697,"open":2698,"high":2215,"low":2676,"close":2018},"2024-05-28",56.52,{"symbol":5,"time":2700,"open":2701,"high":2284,"low":2702,"close":2703},"2024-05-24",55.46,55.4,56.56,{"symbol":5,"time":2705,"open":1997,"high":2285,"low":2641,"close":2687},"2024-05-23",{"symbol":5,"time":2707,"open":1961,"high":2299,"low":2675,"close":2708},"2024-05-22",56.1,{"symbol":5,"time":2710,"open":2299,"high":2711,"low":2211,"close":2311},"2024-05-21",57.39,{"symbol":5,"time":2713,"open":1948,"high":2714,"low":2001,"close":2219},"2024-05-20",57.4,{"symbol":5,"time":2716,"open":1976,"high":1980,"low":2717,"close":1948},"2024-05-17",56.72,{"symbol":5,"time":2719,"open":2316,"high":1722,"low":2720,"close":2002},"2024-05-16",56.74,{"symbol":5,"time":2722,"open":2316,"high":2723,"low":2698,"close":2724},"2024-05-15",57.12,56.89,{"symbol":5,"time":2726,"open":2727,"high":1971,"low":2728,"close":2717},"2024-05-14",56.97,56.63,{"symbol":5,"time":2730,"open":1954,"high":1974,"low":2244,"close":2731},"2024-05-13",56.76,{"symbol":5,"time":2733,"open":2188,"high":2001,"low":2154,"close":2221},"2024-05-10",{"symbol":5,"time":2735,"open":2206,"high":2188,"low":2688,"close":2514},"2024-05-09",{"symbol":5,"time":2737,"open":2251,"high":2511,"low":2738,"close":2231},"2024-05-08",55.13,{"symbol":5,"time":2740,"open":2741,"high":2252,"low":2584,"close":1739},"2024-05-07",55.14,{"symbol":5,"time":2743,"open":2048,"high":2199,"low":2043,"close":2019},"2024-05-06",{"symbol":5,"time":2745,"open":2746,"high":1844,"low":2747,"close":2691},"2024-05-03",58.3,54.12,{"symbol":5,"time":2749,"open":2471,"high":1860,"low":1940,"close":2750},"2024-05-02",58.08,{"symbol":5,"time":2752,"open":1822,"high":1849,"low":1888,"close":2753},"2024-05-01",58.69,{"symbol":5,"time":2755,"open":1870,"high":2322,"low":2756,"close":2757},"2024-04-30",58.91,59.32,{"symbol":5,"time":2759,"open":1816,"high":1813,"low":2439,"close":1900},"2024-04-29",{"symbol":5,"time":2761,"open":1860,"high":2322,"low":2314,"close":1901},"2024-04-26",{"symbol":5,"time":2763,"open":2543,"high":2438,"low":2764,"close":2765},"2024-04-25",58.12,59.11,{"symbol":5,"time":2767,"open":2768,"high":2769,"low":2538,"close":2770},"2024-04-24",58.74,58.81,58.67,{"symbol":5,"time":2772,"open":1753,"high":2439,"low":2773,"close":2774},"2024-04-23",58.43,58.92,{"symbol":5,"time":2776,"open":2777,"high":2778,"low":2777,"close":1844},"2024-04-22",58.15,58.73,{"symbol":5,"time":2780,"open":1955,"high":2546,"low":2781,"close":2524},"2024-04-19",57.14,{"symbol":5,"time":2783,"open":2784,"high":1945,"low":2284,"close":2005},"2024-04-18",56.94,{"symbol":5,"time":2786,"open":2731,"high":2570,"low":2212,"close":2284},"2024-04-17",{"symbol":5,"time":2788,"open":2225,"high":2308,"low":2789,"close":2514},"2024-04-16",55.86,{"symbol":5,"time":2791,"open":1980,"high":1939,"low":2188,"close":2244},"2024-04-15",{"symbol":5,"time":2793,"open":2794,"high":2491,"low":2167,"close":2006},"2024-04-12",57.33,{"symbol":5,"time":2796,"open":1975,"high":1944,"low":2797,"close":2798},"2024-04-11",56.84,57.78,{"symbol":5,"time":2800,"open":2773,"high":2801,"low":2000,"close":2488},"2024-04-10",58.54,{"symbol":5,"time":2803,"open":2440,"high":1849,"low":2321,"close":2804},"2024-04-09",59.07,{"symbol":5,"time":2806,"open":2778,"high":2807,"low":2770,"close":1856},"2024-04-08",59.19,{"symbol":5,"time":2809,"open":1923,"high":1817,"low":2810,"close":2757},"2024-04-05",58.88,{"symbol":5,"time":2812,"open":1757,"high":1705,"low":1770,"close":2813},"2024-04-04",59.82,{"symbol":5,"time":2815,"open":1765,"high":1696,"low":2816,"close":1916},"2024-04-03",59.29,{"symbol":5,"time":2818,"open":2819,"high":2820,"low":2807,"close":1901},"2024-04-02",60.08,60.16,{"symbol":5,"time":2822,"open":1909,"high":1690,"low":2453,"close":2823},"2024-04-01",60.24,{"symbol":5,"time":2825,"open":1791,"high":1691,"low":1913,"close":2826},"2024-03-28",60.38,{"symbol":5,"time":2828,"open":1924,"high":2829,"low":2467,"close":2829},"2024-03-27",60.64,{"symbol":5,"time":2831,"open":1711,"high":1807,"low":2832,"close":2832},"2024-03-26",59.63,{"symbol":5,"time":2834,"open":1821,"high":1913,"low":2835,"close":1896},"2024-03-25",59.54,{"symbol":5,"time":2837,"open":1776,"high":1909,"low":2838,"close":1768},"2024-03-22",59.52,{"symbol":5,"time":2840,"open":2841,"high":1931,"low":1759,"close":1927},"2024-03-21",60.31,{"symbol":5,"time":2843,"open":2816,"high":2823,"low":2807,"close":1913},"2024-03-20",{"symbol":5,"time":2845,"open":2804,"high":1706,"low":1877,"close":2835},"2024-03-19",{"symbol":5,"time":2847,"open":2848,"high":2820,"low":1820,"close":1816},"2024-03-18",60.12,{"symbol":5,"time":2850,"open":1771,"high":2851,"low":1922,"close":1894},"2024-03-15",60.46,{"symbol":5,"time":2853,"open":2319,"high":1930,"low":1768,"close":1917},"2024-03-14",{"symbol":5,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-03-13",60.66,61.02,60.48,60.81,{"symbol":5,"time":2861,"open":2862,"high":2418,"low":1807,"close":2863},"2024-03-12",60.6,60.42,{"symbol":5,"time":2865,"open":1711,"high":2866,"low":2867,"close":2868},"2024-03-11",60.56,59.97,60.49,{"symbol":5,"time":2870,"open":1783,"high":2871,"low":1913,"close":2872},"2024-03-08",61,60.33,{"symbol":5,"time":2874,"open":1931,"high":2875,"low":2876,"close":2434},"2024-03-07",60.93,60.34,{"symbol":5,"time":2878,"open":1801,"high":1904,"low":1883,"close":2425},"2024-03-06",{"symbol":5,"time":2880,"open":2881,"high":1706,"low":2477,"close":1867},"2024-03-05",59.1,{"symbol":5,"time":2883,"open":1812,"high":2867,"low":1871,"close":1822},"2024-03-04",{"symbol":5,"time":2885,"open":1823,"high":2431,"low":2462,"close":1881},"2024-03-01",{"symbol":5,"time":2887,"open":2888,"high":2319,"low":2889,"close":1796},"2024-02-29",60.5,59.3,{"symbol":5,"time":2891,"open":2530,"high":1812,"low":1808,"close":1849},"2024-02-28",{"symbol":5,"time":2893,"open":1702,"high":1796,"low":2894,"close":1893},"2024-02-27",59.39,{"symbol":5,"time":2896,"open":1776,"high":2897,"low":2816,"close":1702},"2024-02-26",60.32,{"symbol":5,"time":2899,"open":2900,"high":2422,"low":2901,"close":1694},"2024-02-23",60.23,60.1,{"symbol":5,"time":2903,"open":2904,"high":2905,"low":1893,"close":2449},"2024-02-22",59.86,60.25,{"symbol":5,"time":2907,"open":1878,"high":2908,"low":1808,"close":2909},"2024-02-21",59.68,59.47,{"symbol":5,"time":2911,"open":1801,"high":2901,"low":2912,"close":1893},"2024-02-20",59.49,{"symbol":5,"time":2914,"open":1821,"high":2901,"low":1916,"close":1771},"2024-02-16",{"symbol":5,"time":2916,"open":2439,"high":2446,"low":2756,"close":2468},"2024-02-15",{"symbol":5,"time":2918,"open":2919,"high":2920,"low":2546,"close":1753},"2024-02-14",58.29,58.79,{"symbol":5,"time":2922,"open":2321,"high":2314,"low":1996,"close":1872},"2024-02-13",{"symbol":5,"time":2924,"open":1808,"high":2813,"low":2454,"close":2925},"2024-02-12",59.4,{"symbol":5,"time":2927,"open":2804,"high":1806,"low":2920,"close":2928},"2024-02-09",59.36,{"symbol":5,"time":2930,"open":1877,"high":2527,"low":1752,"close":1822},"2024-02-08",{"symbol":5,"time":2932,"open":1768,"high":2467,"low":1860,"close":1808},"2024-02-07",{"symbol":5,"time":2934,"open":2816,"high":1796,"low":2935,"close":2813},"2024-02-06",59.16,{"symbol":5,"time":2937,"open":2453,"high":1899,"low":2938,"close":1862},"2024-02-05",59.12,{"symbol":5,"time":2940,"open":1913,"high":2872,"low":2468,"close":2941},"2024-02-02",60.26,{"symbol":5,"time":2943,"open":2862,"high":2944,"low":2945,"close":1701},"2024-02-01",60.97,60.18,{"symbol":5,"time":2947,"open":2948,"high":2949,"low":1688,"close":1797},"2024-01-31",61.55,61.91,{"symbol":5,"time":2951,"open":2952,"high":2953,"low":2954,"close":1672},"2024-01-30",61.81,61.95,61.33,{"symbol":5,"time":2956,"open":2957,"high":2958,"low":1782,"close":1672},"2024-01-29",61.12,61.78,{"symbol":5,"time":2960,"open":1786,"high":2426,"low":2961,"close":1689},"2024-01-26",60.94,{"symbol":5,"time":2963,"open":2964,"high":1781,"low":1931,"close":2965},"2024-01-25",61.23,61.25,{"symbol":5,"time":2967,"open":2968,"high":2965,"low":1876,"close":2434},"2024-01-24",61.11,{"symbol":5,"time":2970,"open":2829,"high":2971,"low":1700,"close":1705},"2024-01-23",61.03,{"symbol":5,"time":2973,"open":2974,"high":2418,"low":2820,"close":2975},"2024-01-22",60.63,60.62,{"symbol":5,"time":2977,"open":2838,"high":2858,"low":1867,"close":2863},"2024-01-19",{"symbol":5,"time":2979,"open":1900,"high":1813,"low":2756,"close":1895},"2024-01-18",{"symbol":5,"time":2981,"open":2881,"high":1849,"low":1865,"close":2765},"2024-01-17",{"symbol":5,"time":2983,"open":1917,"high":2841,"low":2322,"close":1916},"2024-01-16",{"symbol":5,"time":2985,"open":1690,"high":1793,"low":1762,"close":1917},"2024-01-12",{"symbol":5,"time":2987,"open":2871,"high":2988,"low":2467,"close":2989},"2024-01-11",61.21,60.3,{"symbol":5,"time":2991,"open":2992,"high":1665,"low":2993,"close":2964},"2024-01-10",61.9,61.19,{"symbol":5,"time":2995,"open":2350,"high":2996,"low":2408,"close":2412},"2024-01-09",63.97,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":1590,"close":3001},"2024-01-08",64.28,65.12,65.05,{"symbol":5,"time":3003,"open":3004,"high":1585,"low":1606,"close":3005},"2024-01-05",64.1,64.42,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":1631,"close":3004},"2024-01-04",63.63,64.37,{"symbol":5,"time":3011,"open":3012,"high":3013,"low":2364,"close":3014},"2024-01-03",63.85,63.93,63.6,{"symbol":5,"time":3016,"open":3017,"high":3018,"low":3019,"close":3020},"2024-01-02",64.04,64.69,63.87,64.27,{"symbol":5,"time":3022,"open":3023,"high":3024,"low":3025,"close":3026},"2023-12-29",64.3,64.85,64.11,64.62,{"symbol":5,"time":3028,"open":3029,"high":3001,"low":3030,"close":1580},"2023-12-28",64.68,64.25,{"symbol":5,"time":3032,"open":3033,"high":3034,"low":3033,"close":1581},"2023-12-27",64.54,65.08,{"symbol":5,"time":3036,"open":3037,"high":1575,"low":3038,"close":3039},"2023-12-26",64.29,64.06,64.76,{"symbol":5,"time":3041,"open":2377,"high":3042,"low":2377,"close":1639},"2023-12-22",64.65,{"symbol":5,"time":3044,"open":2391,"high":2378,"low":3045,"close":2335},"2023-12-21",62.87,{"symbol":5,"time":3047,"open":3048,"high":1640,"low":1665,"close":3049},"2023-12-20",63.2,62.36,{"symbol":5,"time":3051,"open":3052,"high":1625,"low":1659,"close":1631},"2023-12-19",62.35,{"symbol":5,"time":3054,"open":3055,"high":3056,"low":2953,"close":3057},"2023-12-18",62.21,62.53,61.97,{"symbol":5,"time":3059,"open":3060,"high":3060,"low":2407,"close":3061},"2023-12-15",63.44,62.4,{"symbol":5,"time":3063,"open":3064,"high":2401,"low":2952,"close":2403},"2023-12-14",61.82,{"symbol":5,"time":3066,"open":1823,"high":2993,"low":2527,"close":2993},"2023-12-13",{"symbol":5,"time":3068,"open":1757,"high":3069,"low":1901,"close":2832},"2023-12-12",60.17,{"symbol":5,"time":3071,"open":1922,"high":2989,"low":2452,"close":2905},"2023-12-11",{"symbol":5,"time":3073,"open":2452,"high":1700,"low":1802,"close":3074},"2023-12-08",59.62,{"symbol":5,"time":3076,"open":1909,"high":1904,"low":3077,"close":2462},"2023-12-07",58.71,{"symbol":5,"time":3079,"open":1882,"high":2968,"low":3080,"close":2868},"2023-12-06",60.45,{"symbol":5,"time":3082,"open":2872,"high":1695,"low":1807,"close":2872},"2023-12-05",{"symbol":5,"time":3084,"open":1776,"high":3085,"low":1881,"close":1797},"2023-12-04",61.01,{"symbol":5,"time":3087,"open":1783,"high":2993,"low":3088,"close":1697},"2023-12-01",60.43,{"symbol":5,"time":3090,"open":2954,"high":3091,"low":2819,"close":3092},"2023-11-30",61.65,60.99,{"symbol":5,"time":3094,"open":2875,"high":2958,"low":3095,"close":3096},"2023-11-29",60.83,61.3,{"symbol":5,"time":3098,"open":1876,"high":2871,"low":2901,"close":3099},"2023-11-28",60.89,{"symbol":5,"time":3101,"open":2871,"high":1689,"low":2422,"close":2871},"2023-11-27",{"symbol":5,"time":3103,"open":2944,"high":3104,"low":1791,"close":3105},"2023-11-24",61.54,61.49,{"symbol":5,"time":3107,"open":2875,"high":2971,"low":1763,"close":2417},"2023-11-22",{"symbol":5,"time":3109,"open":1670,"high":1665,"low":3110,"close":3105},"2023-11-21",61.43,{"symbol":5,"time":3112,"open":2411,"high":3113,"low":3114,"close":3115},"2023-11-20",62.13,61.4,62.01,{"symbol":5,"time":3117,"open":1781,"high":3118,"low":1781,"close":3064},"2023-11-17",61.85,{"symbol":5,"time":3120,"open":2871,"high":2993,"low":1688,"close":1788},"2023-11-16",{"symbol":5,"time":3122,"open":1787,"high":3123,"low":2993,"close":3124},"2023-11-15",61.73,61.29,{"symbol":5,"time":3126,"open":2862,"high":3096,"low":2862,"close":3127},"2023-11-14",61.05,{"symbol":5,"time":3129,"open":3130,"high":1696,"low":1860,"close":1812},"2023-11-13",59.22,{"symbol":5,"time":3132,"open":1802,"high":3133,"low":2778,"close":2925},"2023-11-10",59.48,{"symbol":5,"time":3135,"open":1764,"high":1855,"low":2769,"close":1861},"2023-11-09",{"symbol":5,"time":3137,"open":2770,"high":1802,"low":2533,"close":2753},"2023-11-08",{"symbol":5,"time":3139,"open":1861,"high":2471,"low":2478,"close":2920},"2023-11-07",{"symbol":5,"time":3141,"open":2909,"high":1809,"low":3142,"close":2894},"2023-11-06",58.95,{"symbol":5,"time":3144,"open":2810,"high":3145,"low":1758,"close":2527},"2023-11-03",59.57,{"symbol":5,"time":3147,"open":2161,"high":3148,"low":1724,"close":2750},"2023-11-02",58.16,{"symbol":5,"time":3150,"open":3151,"high":2500,"low":1723,"close":2596},"2023-11-01",56.03,{"symbol":5,"time":3153,"open":2202,"high":2206,"low":2182,"close":2191},"2023-10-31",{"symbol":5,"time":3155,"open":2277,"high":2503,"low":2607,"close":2208},"2023-10-30",{"symbol":5,"time":3157,"open":2194,"high":3158,"low":2041,"close":2151},"2023-10-27",56.22,{"symbol":5,"time":3160,"open":2013,"high":3158,"low":1739,"close":2206},"2023-10-26",{"symbol":5,"time":3162,"open":2277,"high":2163,"low":2272,"close":2271},"2023-10-25",{"symbol":5,"time":3164,"open":2547,"high":1975,"low":2664,"close":2203},"2023-10-24",{"symbol":5,"time":3166,"open":2497,"high":1717,"low":1970,"close":1971},"2023-10-23",{"symbol":5,"time":3168,"open":1969,"high":2546,"low":1980,"close":2714},"2023-10-20",{"symbol":5,"time":3170,"open":3171,"high":2807,"low":2539,"close":3172},"2023-10-19",58.51,58.24,{"symbol":5,"time":3174,"open":2838,"high":3175,"low":1873,"close":2321},"2023-10-18",59.74,{"symbol":5,"time":3177,"open":1764,"high":2823,"low":1861,"close":1771},"2023-10-17",{"symbol":5,"time":3179,"open":2816,"high":2904,"low":1829,"close":1750},"2023-10-16",{"symbol":5,"time":3181,"open":2925,"high":1707,"low":3182,"close":3183},"2023-10-13",58.72,58.82,{"symbol":5,"time":3185,"open":1702,"high":2446,"low":2768,"close":1802},"2023-10-12",{"symbol":5,"time":3187,"open":1770,"high":2841,"low":1901,"close":1912},"2023-10-11",{"symbol":5,"time":3189,"open":1851,"high":2832,"low":3182,"close":3190},"2023-10-10",59.31,{"symbol":5,"time":3192,"open":2560,"high":2534,"low":2488,"close":2533},"2023-10-09",{"symbol":5,"time":3194,"open":1965,"high":2768,"low":2311,"close":3195},"2023-10-06",58.4,{"symbol":5,"time":3197,"open":3198,"high":2487,"low":1722,"close":1937},"2023-10-05",57.17,{"symbol":5,"time":3200,"open":2543,"high":3172,"low":1970,"close":2560},"2023-10-04",{"symbol":5,"time":3202,"open":3203,"high":2461,"low":1981,"close":3204},"2023-10-03",58.25,58.1,{"symbol":5,"time":3206,"open":1927,"high":2905,"low":2768,"close":3183},"2023-10-02",{"symbol":5,"time":3208,"open":3110,"high":3209,"low":1927,"close":2941},"2023-09-29",61.44,{"symbol":5,"time":3211,"open":2425,"high":3212,"low":1763,"close":3213},"2023-09-28",61.2,60.74,{"symbol":5,"time":3215,"open":2872,"high":1798,"low":1750,"close":3069},"2023-09-27",{"symbol":5,"time":3217,"open":2319,"high":3127,"low":3218,"close":1927},"2023-09-26",60.03,{"symbol":5,"time":3220,"open":1909,"high":3221,"low":1776,"close":2964},"2023-09-25",61.32,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":2435,"close":2829},"2023-09-22",61.09,61.35,{"symbol":5,"time":3227,"open":2988,"high":3228,"low":1931,"close":1931},"2023-09-21",61.64,{"symbol":5,"time":3230,"open":2949,"high":3231,"low":3232,"close":3233},"2023-09-20",62.49,61.59,61.62,{"symbol":5,"time":3235,"open":3236,"high":3236,"low":3237,"close":3238},"2023-09-19",62.55,61.56,61.69,{"symbol":5,"time":3240,"open":3241,"high":3242,"low":3243,"close":3244},"2023-09-18",62.3,62.42,61.74,62.15,{"symbol":5,"time":3246,"open":3247,"high":3248,"low":3249,"close":3250},"2023-09-15",62.03,62.28,61.86,62.11,{"symbol":5,"time":3252,"open":3253,"high":3254,"low":3105,"close":3255},"2023-09-14",61.7,62.19,62.12,{"symbol":5,"time":3257,"open":1691,"high":3105,"low":2975,"close":1775},"2023-09-13",{"symbol":5,"time":3259,"open":2841,"high":1782,"low":1696,"close":2422},"2023-09-12",{"symbol":5,"time":3261,"open":1896,"high":1908,"low":2928,"close":2989},"2023-09-11",{"symbol":5,"time":3263,"open":2881,"high":2462,"low":3264,"close":2938},"2023-09-08",58.84,{"symbol":5,"time":3266,"open":1923,"high":3218,"low":2482,"close":1886},"2023-09-07",{"symbol":5,"time":3268,"open":1909,"high":1931,"low":3269,"close":1887},"2023-09-06",59.64,{"symbol":5,"time":3271,"open":2971,"high":3272,"low":3273,"close":2829},"2023-09-05",61.28,60.61,{"symbol":5,"time":3275,"open":2965,"high":3276,"low":1775,"close":2964},"2023-09-01",61.66,{"symbol":5,"time":3278,"open":3279,"high":2953,"low":1691,"close":3085},"2023-08-31",61.61,{"symbol":5,"time":3281,"open":3243,"high":2412,"low":2954,"close":3228},"2023-08-30",{"symbol":5,"time":3283,"open":3069,"high":3232,"low":1894,"close":1787},"2023-08-29",{"symbol":5,"time":3285,"open":1765,"high":2974,"low":2889,"close":2989},"2023-08-28",{"symbol":5,"time":3287,"open":3288,"high":2445,"low":1838,"close":1822},"2023-08-25",59.37,{"symbol":5,"time":3290,"open":2859,"high":1691,"low":2894,"close":1849},"2023-08-24",{"symbol":5,"time":3292,"open":3293,"high":3294,"low":1697,"close":3295},"2023-08-23",60.85,61.87,61.53,{"symbol":5,"time":3297,"open":3228,"high":2958,"low":1882,"close":1930},"2023-08-22",{"symbol":5,"time":3299,"open":3300,"high":3301,"low":2426,"close":2411},"2023-08-21",62.18,62.39,{"symbol":5,"time":3303,"open":1678,"high":1673,"low":2948,"close":3304},"2023-08-18",61.92,{"symbol":5,"time":3306,"open":3307,"high":3308,"low":2414,"close":3309},"2023-08-17",62.63,62.83,61.99,{"symbol":5,"time":3311,"open":3244,"high":3312,"low":2406,"close":3055},"2023-08-16",62.64,{"symbol":5,"time":3314,"open":3315,"high":3315,"low":3244,"close":3316},"2023-08-15",63.34,62.43,{"symbol":5,"time":3318,"open":2996,"high":3025,"low":3319,"close":2373},"2023-08-14",63.48,{"symbol":5,"time":3321,"open":1640,"high":3322,"low":1640,"close":2372},"2023-08-11",64.38,{"symbol":5,"time":3324,"open":2378,"high":3325,"low":3326,"close":3012},"2023-08-10",64.51,63.76,{"symbol":5,"time":3328,"open":2338,"high":3019,"low":1617,"close":2326},"2023-08-09",{"symbol":5,"time":3330,"open":3326,"high":1630,"low":1605,"close":3331},"2023-08-08",63.68,{"symbol":5,"time":3333,"open":3334,"high":3335,"low":3336,"close":3337},"2023-08-07",64.75,65.16,64.67,64.79,{"symbol":5,"time":3339,"open":3340,"high":3341,"low":3340,"close":1574},"2023-08-04",64.35,65.22,{"symbol":5,"time":3343,"open":3344,"high":3345,"low":3319,"close":3346},"2023-08-03",64.01,64.47,64.36,[3348,3354,3359,3364,3369,3374,3379,3384,3389,3394,3399,3404,3409,3414,3419,3424,3429,3434,3439,3444,3448,3453,3458,3463,3468,3472,3476,3481,3486,3491,3496,3501,3506,3511,3516,3521,3526,3531,3535,3540,3545,3549,3554,3559,3563,3568,3573,3578,3583,3588,3593,3598,3602,3607,3612,3617,3621,3625,3630,3635,3639,3644,3649,3654,3659,3664,3669,3674,3679,3684,3689,3694,3699,3703,3708,3713,3718,3723,3728,3733,3738,3743,3748,3753,3758,3763,3768,3773,3778,3783,3788,3793,3798,3803,3808,3813,3818,3823,3828,3833,3838,3843,3848,3853,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3922,3927,3932,3937,3942,3947,3952,3957,3961,3966,3970,3975,3980,3985,3990,3995,4000,4004,4007,4012,4017,4021,4025,4028,4032,4036,4041,4044,4049,4054,4059,4064,4068,4073,4078,4082,4086,4090,4095,4100,4105,4109,4114,4118,4123,4128,4133,4138,4143,4147,4152,4157,4162,4167,4172,4177,4182,4187,4191,4195,4200,4203,4208,4213,4218,4223,4227,4229,4233,4238,4243,4247,4252,4256,4261,4266,4271,4274,4279,4284,4289,4294,4297,4302,4307,4312,4316,4321,4325,4330,4334,4339,4344,4349,4354,4359,4364,4369,4373,4377,4381,4386,4391,4396,4401,4406,4411,4416,4421,4426,4430,4435,4440,4445,4450,4454,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4557,4562,4567,4572,4577,4581,4585,4588,4593,4598,4603,4608,4613,4618,4623],{"symbol":3349,"time":17,"open":3350,"high":3351,"low":3352,"close":3353},"SPY",744.68,748.9,737.68,747.03,{"symbol":3349,"time":23,"open":3355,"high":3356,"low":3357,"close":3358},736.05,742.45,734.59,741.69,{"symbol":3349,"time":29,"open":3360,"high":3361,"low":3362,"close":3363},739.97,742.68,729.1,729.46,{"symbol":3349,"time":34,"open":3365,"high":3366,"low":3367,"close":3368},739.19,742.79,735.98,740.86,{"symbol":3349,"time":40,"open":3370,"high":3371,"low":3372,"close":3373},744.91,745.53,735.87,739.09,{"symbol":3349,"time":46,"open":3375,"high":3376,"low":3377,"close":3378},738.51,743.72,737.29,738.93,{"symbol":3349,"time":52,"open":3380,"high":3381,"low":3382,"close":3383},739.37,742.56,735.21,738.18,{"symbol":3349,"time":58,"open":3385,"high":3386,"low":3387,"close":3388},746.62,750.02,746.37,747.41,{"symbol":3349,"time":64,"open":3390,"high":3391,"low":3392,"close":3393},746.29,749.04,744.18,748.28,{"symbol":3349,"time":69,"open":3395,"high":3396,"low":3397,"close":3398},747.06,748.73,741.51,742.09,{"symbol":3349,"time":74,"open":3400,"high":3401,"low":3402,"close":3403},742.08,747.29,740.8,743.29,{"symbol":3349,"time":80,"open":3405,"high":3406,"low":3407,"close":3408},752.76,754.57,747.88,750.72,{"symbol":3349,"time":86,"open":3410,"high":3411,"low":3412,"close":3413},754.24,755.58,750.2,754.81,{"symbol":3349,"time":91,"open":3415,"high":3416,"low":3417,"close":3418},750.91,753.34,748.66,751.83,{"symbol":3349,"time":97,"open":3420,"high":3421,"low":3422,"close":3423},752.47,753.91,748,749.17,{"symbol":3349,"time":102,"open":3425,"high":3426,"low":3427,"close":3428},752.05,755.42,748.1,754.95,{"symbol":3349,"time":107,"open":3430,"high":3431,"low":3432,"close":3433},747.35,751.97,745.59,751.71,{"symbol":3349,"time":112,"open":3435,"high":3436,"low":3437,"close":3438},743.16,746.15,739.51,745.4,{"symbol":3349,"time":117,"open":3440,"high":3441,"low":3442,"close":3443},750.22,750.96,745.21,747.71,{"symbol":3349,"time":120,"open":3445,"high":3446,"low":3388,"close":3447},748.74,752.41,751.28,{"symbol":3349,"time":123,"open":3449,"high":3450,"low":3451,"close":3452},747.4,751.31,740.03,744.78,{"symbol":3349,"time":129,"open":3454,"high":3455,"low":3456,"close":3457},745,749.44,742.38,745.76,{"symbol":3349,"time":134,"open":3459,"high":3460,"low":3461,"close":3462},741.29,748.02,740.89,746.77,{"symbol":3349,"time":138,"open":3464,"high":3465,"low":3466,"close":3467},736.53,741.56,732.09,741,{"symbol":3349,"time":144,"open":3469,"high":3464,"low":3470,"close":3471},728.95,716.58,728.99,{"symbol":3349,"time":149,"open":3473,"high":3380,"low":3474,"close":3475},738.91,729.6,734.3,{"symbol":3349,"time":155,"open":3477,"high":3478,"low":3479,"close":3480},735.17,739.95,730.84,733.24,{"symbol":3349,"time":160,"open":3482,"high":3483,"low":3484,"close":3485},733.81,739.63,732.3,733.58,{"symbol":3349,"time":166,"open":3487,"high":3488,"low":3489,"close":3490},747.7,750.18,743.13,744.39,{"symbol":3349,"time":171,"open":3492,"high":3493,"low":3494,"close":3495},747.76,748.23,743.86,746.74,{"symbol":3349,"time":176,"open":3497,"high":3498,"low":3499,"close":3500},751.29,752.15,739.22,740.96,{"symbol":3349,"time":181,"open":3502,"high":3503,"low":3504,"close":3505},754.55,755.44,749.88,750.33,{"symbol":3349,"time":187,"open":3507,"high":3508,"low":3509,"close":3510},751.85,756.68,751.76,754.83,{"symbol":3349,"time":193,"open":3512,"high":3513,"low":3514,"close":3515},740.71,744.44,735.03,741.75,{"symbol":3349,"time":199,"open":3517,"high":3518,"low":3519,"close":3520},728.76,740,724.41,737.76,{"symbol":3349,"time":205,"open":3522,"high":3523,"low":3524,"close":3525},733.39,738.38,725.33,725.43,{"symbol":3349,"time":211,"open":3527,"high":3528,"low":3529,"close":3530},743.63,746.9,722.59,737.05,{"symbol":3349,"time":217,"open":3532,"high":3533,"low":3534,"close":3499},743.36,745.34,738.19,{"symbol":3349,"time":222,"open":3536,"high":3537,"low":3538,"close":3539},752.31,752.82,735.53,737.55,{"symbol":3349,"time":228,"open":3541,"high":3542,"low":3543,"close":3544},752.1,758.31,751.47,757.09,{"symbol":3349,"time":234,"open":3546,"high":3547,"low":3548,"close":3410},758.15,758.8,753.57,{"symbol":3349,"time":239,"open":3550,"high":3551,"low":3552,"close":3553},757.03,760.4,756.75,759.57,{"symbol":3349,"time":244,"open":3555,"high":3556,"low":3557,"close":3558},755.36,760.28,754.69,758.54,{"symbol":3349,"time":250,"open":3560,"high":3561,"low":3557,"close":3562},755.9,758.08,756.48,{"symbol":3349,"time":256,"open":3564,"high":3565,"low":3566,"close":3567},750.25,755.15,749.23,754.6,{"symbol":3349,"time":262,"open":3569,"high":3570,"low":3571,"close":3572},750.88,751.38,748.22,750.46,{"symbol":3349,"time":268,"open":3574,"high":3575,"low":3576,"close":3577},750.01,752.13,748.37,750.59,{"symbol":3349,"time":274,"open":3579,"high":3580,"low":3581,"close":3582},746.24,748.94,744.48,745.64,{"symbol":3349,"time":279,"open":3584,"high":3585,"low":3586,"close":3587},738.64,744.87,737.03,742.72,{"symbol":3349,"time":285,"open":3589,"high":3590,"low":3591,"close":3592},735.71,741.87,733.89,741.25,{"symbol":3349,"time":291,"open":3594,"high":3595,"low":3596,"close":3597},734.78,737.65,731.53,733.73,{"symbol":3349,"time":297,"open":3599,"high":3600,"low":3522,"close":3601},739.83,741.42,738.65,{"symbol":3349,"time":302,"open":3603,"high":3604,"low":3605,"close":3606},741.79,743.46,737.96,739.17,{"symbol":3349,"time":308,"open":3608,"high":3609,"low":3610,"close":3611},743.65,749.53,743.56,748.17,{"symbol":3349,"time":313,"open":3613,"high":3614,"low":3615,"close":3616},738.47,743.91,735.47,742.31,{"symbol":3349,"time":319,"open":3618,"high":3619,"low":3620,"close":3383},736.89,738.84,731.83,{"symbol":3349,"time":325,"open":3622,"high":3623,"low":3622,"close":3624},736.45,740.79,739.3,{"symbol":3349,"time":331,"open":3626,"high":3627,"low":3628,"close":3629},734.93,738.08,734.57,737.62,{"symbol":3349,"time":337,"open":3631,"high":3632,"low":3633,"close":3634},735.05,736.13,729.75,731.58,{"symbol":3349,"time":343,"open":3636,"high":3357,"low":3637,"close":3638},728.16,727.82,733.83,{"symbol":3349,"time":348,"open":3640,"high":3641,"low":3642,"close":3643},721.77,725.04,721.49,723.77,{"symbol":3349,"time":353,"open":3645,"high":3646,"low":3647,"close":3648},720.07,722.12,714.99,718.01,{"symbol":3349,"time":359,"open":3650,"high":3651,"low":3652,"close":3653},721.25,724.87,720.47,720.65,{"symbol":3349,"time":364,"open":3655,"high":3656,"low":3657,"close":3658},714.63,719.79,710.45,718.66,{"symbol":3349,"time":368,"open":3660,"high":3661,"low":3662,"close":3663},711,712.2,708.37,711.58,{"symbol":3349,"time":373,"open":3665,"high":3666,"low":3667,"close":3668},711.82,712.88,709.25,711.69,{"symbol":3349,"time":379,"open":3670,"high":3671,"low":3672,"close":3673},713.17,715.63,712.3,715.17,{"symbol":3349,"time":385,"open":3675,"high":3676,"low":3677,"close":3678},710.75,714.47,709.01,713.94,{"symbol":3349,"time":391,"open":3680,"high":3681,"low":3682,"close":3683},709.5,712.36,702.28,708.45,{"symbol":3349,"time":396,"open":3685,"high":3686,"low":3687,"close":3688},709.15,711.45,708.22,711.21,{"symbol":3349,"time":402,"open":3690,"high":3691,"low":3692,"close":3693},710.28,711.28,702.64,704.08,{"symbol":3349,"time":408,"open":3695,"high":3696,"low":3697,"close":3698},708.78,709.91,706.14,708.72,{"symbol":3349,"time":414,"open":3697,"high":3700,"low":3701,"close":3702},712.39,705.76,710.14,{"symbol":3349,"time":419,"open":3704,"high":3705,"low":3706,"close":3707},701.06,702.78,698.53,701.66,{"symbol":3349,"time":424,"open":3709,"high":3710,"low":3711,"close":3712},695.26,700.28,694.2,699.94,{"symbol":3349,"time":430,"open":3714,"high":3715,"low":3716,"close":3717},687.69,694.58,687.66,694.46,{"symbol":3349,"time":436,"open":3719,"high":3720,"low":3721,"close":3722},677.41,686.3,676.58,686.1,{"symbol":3349,"time":442,"open":3724,"high":3725,"low":3726,"close":3727},681.32,682.03,678.45,679.46,{"symbol":3349,"time":448,"open":3729,"high":3730,"low":3731,"close":3732},674.84,681.16,673.77,679.91,{"symbol":3349,"time":453,"open":3734,"high":3735,"low":3736,"close":3737},676.39,677.08,671.46,676.01,{"symbol":3349,"time":459,"open":3739,"high":3740,"low":3741,"close":3742},656.65,659.61,651.06,659.22,{"symbol":3349,"time":465,"open":3744,"high":3745,"low":3746,"close":3747},655.86,659.72,655.52,658.93,{"symbol":3349,"time":470,"open":3749,"high":3750,"low":3751,"close":3752},646.42,658.2,645.11,655.83,{"symbol":3349,"time":476,"open":3754,"high":3755,"low":3756,"close":3757},653.9,658.52,653,655.24,{"symbol":3349,"time":482,"open":3759,"high":3760,"low":3761,"close":3762},638.94,651.54,637.98,650.34,{"symbol":3349,"time":488,"open":3764,"high":3765,"low":3766,"close":3767},640.11,640.37,629.28,631.97,{"symbol":3349,"time":494,"open":3769,"high":3770,"low":3771,"close":3772},642.5,642.66,633.11,634.09,{"symbol":3349,"time":500,"open":3774,"high":3775,"low":3776,"close":3777},652.06,654.85,644.82,645.09,{"symbol":3349,"time":505,"open":3779,"high":3780,"low":3781,"close":3782},658.67,660.89,654.24,656.82,{"symbol":3349,"time":511,"open":3784,"high":3785,"low":3786,"close":3787},651.32,657.03,649.88,653.18,{"symbol":3349,"time":517,"open":3789,"high":3790,"low":3791,"close":3792},658.07,662.62,653.94,655.38,{"symbol":3349,"time":523,"open":3794,"high":3795,"low":3796,"close":3797},656.51,656.69,644.72,648.57,{"symbol":3349,"time":529,"open":3799,"high":3800,"low":3801,"close":3802},656.97,662.98,655.17,659.8,{"symbol":3349,"time":534,"open":3804,"high":3805,"low":3806,"close":3807},668.36,669.72,661.19,661.43,{"symbol":3349,"time":540,"open":3809,"high":3810,"low":3811,"close":3812},672.39,674.44,669.7,670.79,{"symbol":3349,"time":545,"open":3814,"high":3815,"low":3816,"close":3817},668.38,672.07,667.12,669.03,{"symbol":3349,"time":549,"open":3819,"high":3820,"low":3821,"close":3822},669.27,672.34,661.36,662.29,{"symbol":3349,"time":555,"open":3824,"high":3825,"low":3826,"close":3827},671.16,671.65,665.87,666.06,{"symbol":3349,"time":560,"open":3829,"high":3830,"low":3831,"close":3832},677.58,680.08,673.34,676.33,{"symbol":3349,"time":565,"open":3834,"high":3835,"low":3836,"close":3837},677.72,683.36,674.76,677.18,{"symbol":3349,"time":571,"open":3839,"high":3840,"low":3841,"close":3842},666.39,679.92,662.39,678.27,{"symbol":3349,"time":577,"open":3844,"high":3845,"low":3846,"close":3847},673.41,676.11,669.76,672.38,{"symbol":3349,"time":583,"open":3849,"high":3850,"low":3851,"close":3852},682.08,685.53,675.61,681.31,{"symbol":3349,"time":589,"open":3854,"high":3855,"low":3856,"close":3857},681.63,687.09,679.62,685.13,{"symbol":3349,"time":595,"open":3859,"high":3860,"low":3861,"close":3862},675.06,682.61,669.66,680.33,{"symbol":3349,"time":601,"open":3864,"high":3865,"low":3866,"close":3867},678.7,688.62,678.02,686.38,{"symbol":3349,"time":607,"open":3869,"high":3870,"low":3871,"close":3872},683.09,686.86,681.64,685.99,{"symbol":3349,"time":613,"open":3874,"high":3875,"low":3876,"close":3877},693.28,693.3,684.35,689.3,{"symbol":3349,"time":619,"open":3879,"high":3880,"low":3881,"close":3882},690.18,693.68,690.1,693.15,{"symbol":3349,"time":624,"open":3884,"high":3885,"low":3886,"close":3887},681.9,688.35,680,687.35,{"symbol":3349,"time":628,"open":3889,"high":3890,"low":3891,"close":3892},687.83,690,680.37,682.39,{"symbol":3349,"time":633,"open":3894,"high":3895,"low":3896,"close":3897},682.32,690.06,681.73,689.43,{"symbol":3349,"time":638,"open":3899,"high":3900,"low":3901,"close":3902},683.84,686.18,681.55,684.48,{"symbol":3349,"time":643,"open":3904,"high":3905,"low":3906,"close":3907},684.02,689.15,682.83,686.29,{"symbol":3349,"time":649,"open":3909,"high":3910,"low":3911,"close":3912},680.14,684.94,675.78,682.85,{"symbol":3349,"time":652,"open":3914,"high":3915,"low":3916,"close":3917},681.69,686.28,677.52,681.75,{"symbol":3349,"time":656,"open":3919,"high":3920,"low":3891,"close":3921},694.24,695.35,681.27,{"symbol":3349,"time":662,"open":3923,"high":3924,"low":3925,"close":3926},696.39,697.14,689.18,691.96,{"symbol":3349,"time":667,"open":3928,"high":3929,"low":3930,"close":3931},694.95,696.54,691.66,692.12,{"symbol":3349,"time":672,"open":3933,"high":3934,"low":3935,"close":3936},689.42,695.87,688.34,693.95,{"symbol":3349,"time":677,"open":3938,"high":3939,"low":3940,"close":3941},681.46,692.31,680.85,690.62,{"symbol":3349,"time":681,"open":3943,"high":3944,"low":3945,"close":3946},680.94,683.69,675.79,677.62,{"symbol":3349,"time":685,"open":3948,"high":3949,"low":3950,"close":3951},690.35,691.45,681.76,686.19,{"symbol":3349,"time":689,"open":3953,"high":3954,"low":3955,"close":3956},696.21,696.96,684.03,689.53,{"symbol":3349,"time":694,"open":3958,"high":3959,"low":3933,"close":3960},689.58,696.93,695.41,{"symbol":3349,"time":699,"open":3962,"high":3963,"low":3964,"close":3965},691.79,694.21,687.12,691.97,{"symbol":3349,"time":704,"open":3923,"high":3967,"low":3968,"close":3969},697.06,684.83,694.04,{"symbol":3349,"time":707,"open":3971,"high":3972,"low":3973,"close":3974},697.05,697.84,693.94,695.42,{"symbol":3349,"time":713,"open":3976,"high":3977,"low":3978,"close":3979},694.18,696.53,693.57,695.49,{"symbol":3349,"time":718,"open":3981,"high":3982,"low":3983,"close":3984},690.49,694.13,689.92,692.73,{"symbol":3349,"time":720,"open":3986,"high":3987,"low":3988,"close":3989},688.15,690.96,687.16,689.23,{"symbol":3349,"time":725,"open":3991,"high":3992,"low":3993,"close":3994},689.85,691.13,686.92,688.98,{"symbol":3349,"time":729,"open":3996,"high":3997,"low":3998,"close":3999},679.65,688.74,678.13,685.4,{"symbol":3349,"time":734,"open":4001,"high":4002,"low":4003,"close":3829},681.49,684.77,676.57,{"symbol":3349,"time":740,"open":4005,"high":4006,"low":3881,"close":3930},693.66,694.25,{"symbol":3349,"time":743,"open":4008,"high":4009,"low":4010,"close":4011},694.57,695.45,691.25,692.24,{"symbol":3349,"time":747,"open":4013,"high":4014,"low":4015,"close":4016},691,691.72,686.04,690.36,{"symbol":3349,"time":752,"open":3979,"high":4018,"low":4019,"close":4020},696.09,691.35,693.77,{"symbol":3349,"time":758,"open":4022,"high":4018,"low":4023,"close":4024},690.68,690.63,695.16,{"symbol":3349,"time":763,"open":4023,"high":4026,"low":3925,"close":4027},695.31,694.07,{"symbol":3349,"time":767,"open":4029,"high":3941,"low":4030,"close":4031},688.82,687.49,689.51,{"symbol":3349,"time":772,"open":4033,"high":4034,"low":4035,"close":3958},692.19,693.96,689.32,{"symbol":3349,"time":777,"open":4037,"high":4038,"low":4039,"close":4040},687.93,692.32,687.78,691.81,{"symbol":3349,"time":781,"open":4042,"high":3897,"low":3867,"close":4043},686.54,687.72,{"symbol":3349,"time":784,"open":4045,"high":4046,"low":4047,"close":4048},685.71,686.87,679.82,683.17,{"symbol":3349,"time":789,"open":4050,"high":4051,"low":4052,"close":4053},687.14,687.36,681.71,681.92,{"symbol":3349,"time":795,"open":4055,"high":4056,"low":4057,"close":4058},687.45,688.56,686.58,687.01,{"symbol":3349,"time":798,"open":4060,"high":4061,"low":4062,"close":4063},687.54,689.2,686.07,687.85,{"symbol":3349,"time":802,"open":4065,"high":3930,"low":4066,"close":4067},690.64,689.27,690.31,{"symbol":3349,"time":804,"open":4069,"high":4070,"low":4071,"close":4072},687.95,690.83,687.8,690.38,{"symbol":3349,"time":809,"open":4074,"high":4075,"low":4076,"close":4077},683.92,688.2,683.87,687.96,{"symbol":3349,"time":813,"open":4079,"high":4080,"low":4081,"close":3968},683.94,685.36,680.59,{"symbol":3349,"time":817,"open":4083,"high":4084,"low":4085,"close":4081},676.59,681.09,676.47,{"symbol":3349,"time":822,"open":4087,"high":4088,"low":4089,"close":4085},677.6,680.74,674.9,{"symbol":3349,"time":825,"open":4091,"high":4092,"low":4093,"close":4094},679.89,680.44,671.2,671.4,{"symbol":3349,"time":831,"open":4096,"high":4097,"low":4098,"close":4099},679.23,681.08,674.98,678.87,{"symbol":3349,"time":837,"open":4101,"high":4102,"low":4103,"close":4104},685.74,685.76,679.25,680.73,{"symbol":3349,"time":843,"open":4106,"high":4107,"low":4108,"close":3950},688.17,688.88,679.17,{"symbol":3349,"time":849,"open":4110,"high":4111,"low":4112,"close":4113},685.14,689.25,682.17,689.17,{"symbol":3349,"time":853,"open":4115,"high":4116,"low":3852,"close":4117},682.56,688.97,687.57,{"symbol":3349,"time":859,"open":4119,"high":4120,"low":4121,"close":4122},683.15,685.39,682.59,683.04,{"symbol":3349,"time":865,"open":4124,"high":4125,"low":4126,"close":4127},686.59,686.64,681.57,683.63,{"symbol":3349,"time":871,"open":4129,"high":4130,"low":4131,"close":4132},685.47,688.39,684.58,685.69,{"symbol":3349,"time":877,"open":4134,"high":4135,"low":4136,"close":4137},685.3,685.37,681.34,684.39,{"symbol":3349,"time":883,"open":4139,"high":4140,"low":4141,"close":4142},680.57,684.91,679.69,683.89,{"symbol":3349,"time":889,"open":4053,"high":4144,"low":4145,"close":4146},683.82,679.33,681.53,{"symbol":3349,"time":894,"open":4148,"high":4149,"low":4150,"close":4151},678.81,682.99,678.74,680.27,{"symbol":3349,"time":900,"open":4153,"high":4154,"low":4155,"close":4156},680.86,683.67,680.5,683.39,{"symbol":3349,"time":906,"open":4158,"high":4159,"low":4160,"close":4161},677.63,681.7,676.72,679.68,{"symbol":3349,"time":912,"open":4163,"high":4164,"low":4165,"close":4166},668.63,676.21,664.48,675.02,{"symbol":3349,"time":917,"open":4168,"high":4169,"low":4170,"close":4171},662.69,670.06,661.59,668.73,{"symbol":3349,"time":923,"open":4173,"high":4174,"low":4175,"close":4176},655.05,664.55,650.85,659.03,{"symbol":3349,"time":929,"open":4178,"high":4179,"low":4180,"close":4181},672.91,675.56,651.89,652.53,{"symbol":3349,"time":935,"open":4183,"high":4184,"low":4185,"close":4186},660.78,667.34,658.75,662.63,{"symbol":3349,"time":941,"open":4188,"high":4189,"low":3744,"close":4190},662.1,665.12,660.08,{"symbol":3349,"time":947,"open":3811,"high":4192,"low":4193,"close":4194},673.71,662.17,665.67,{"symbol":3349,"time":953,"open":4196,"high":4197,"low":4198,"close":4199},665.38,675.66,663.27,671.93,{"symbol":3349,"time":959,"open":4155,"high":4153,"low":4201,"close":4202},670.52,672.04,{"symbol":3349,"time":964,"open":4204,"high":4205,"low":4206,"close":4207},684.79,684.96,680.95,683.38,{"symbol":3349,"time":968,"open":4209,"high":4210,"low":4211,"close":4212},679.95,683.57,678.73,683,{"symbol":3349,"time":973,"open":4214,"high":4215,"low":4216,"close":4217},677.24,682.18,675.03,681.44,{"symbol":3349,"time":978,"open":4219,"high":4220,"low":4221,"close":4222},667.91,671.08,661.21,670.97,{"symbol":3349,"time":983,"open":4085,"high":4224,"low":4225,"close":4226},677.38,668.72,670.31,{"symbol":3349,"time":989,"open":4098,"high":4153,"low":4228,"close":3829},674.17,{"symbol":3349,"time":995,"open":3845,"high":4230,"low":4231,"close":4232},679.96,674.58,675.24,{"symbol":3349,"time":1001,"open":4234,"high":4235,"low":4236,"close":4237},685.67,685.8,679.94,683.34,{"symbol":3349,"time":1007,"open":4239,"high":4240,"low":4241,"close":4242},685.04,685.08,679.24,682.06,{"symbol":3349,"time":1012,"open":4244,"high":4245,"low":4246,"close":4246},683.9,685.94,679.83,{"symbol":3349,"time":1018,"open":4248,"high":4249,"low":4250,"close":4251},688.72,689.7,682.87,687.39,{"symbol":3349,"time":1024,"open":4253,"high":4254,"low":3968,"close":4255},687.05,688.91,687.06,{"symbol":3349,"time":1029,"open":4257,"high":4258,"low":4259,"close":4260},682.73,685.54,682.12,685.24,{"symbol":3349,"time":1034,"open":4262,"high":4263,"low":4264,"close":4265},676.46,678.47,675.65,677.25,{"symbol":3349,"time":1038,"open":4267,"high":4268,"low":4269,"close":4270},668.12,672.71,667.8,671.76,{"symbol":3349,"time":1042,"open":4272,"high":4272,"low":4273,"close":4269},672,663.3,{"symbol":3349,"time":1046,"open":4275,"high":4276,"low":4277,"close":4278},671.44,672.99,669.98,671.29,{"symbol":3349,"time":1051,"open":4280,"high":4281,"low":4282,"close":4283},667.32,672.21,667.27,671.3,{"symbol":3349,"time":1057,"open":4285,"high":4286,"low":4287,"close":4288},659.5,665.76,658.14,664.39,{"symbol":3349,"time":1063,"open":4290,"high":4291,"low":4292,"close":4293},666.82,668.71,657.11,660.64,{"symbol":3349,"time":1066,"open":4290,"high":4295,"low":3747,"close":4296},670.23,665.17,{"symbol":3349,"time":1072,"open":4298,"high":4299,"low":4300,"close":4301},657.17,665.83,653.17,662.23,{"symbol":3349,"time":1078,"open":4303,"high":4304,"low":4305,"close":4306},660.65,665.13,659.77,663.04,{"symbol":3349,"time":1084,"open":4308,"high":4309,"low":4310,"close":4311},672.13,673.95,652.84,653.02,{"symbol":3349,"time":1088,"open":4313,"high":4314,"low":4315,"close":3824},673.53,673.94,669.21,{"symbol":3349,"time":1093,"open":4317,"high":4318,"low":4319,"close":4320},670.25,673.21,669.42,673.11,{"symbol":3349,"time":1097,"open":4322,"high":4276,"low":4323,"close":4324},672.54,667.67,669.12,{"symbol":3349,"time":1102,"open":4326,"high":4327,"low":4328,"close":4329},671.62,672.51,669.46,671.61,{"symbol":3349,"time":1106,"open":4331,"high":4332,"low":4333,"close":4315},669.99,672.68,668.16,{"symbol":3349,"time":1111,"open":4335,"high":4336,"low":4337,"close":4338},670.45,670.57,666.78,669.22,{"symbol":3349,"time":1116,"open":4340,"high":4341,"low":4342,"close":4343},663.17,669.37,663.06,668.45,{"symbol":3349,"time":1122,"open":4345,"high":4346,"low":4347,"close":4348},662.93,666.65,661.61,666.18,{"symbol":3349,"time":1127,"open":4350,"high":4351,"low":4352,"close":4353},664.36,665.28,661.86,663.68,{"symbol":3349,"time":1131,"open":4355,"high":4356,"low":4357,"close":4358},659.51,662.37,657.88,661.82,{"symbol":3349,"time":1137,"open":4360,"high":4361,"low":4362,"close":4363},657.94,659.41,654.41,658.05,{"symbol":3349,"time":1143,"open":4365,"high":4366,"low":4367,"close":4368},664.51,664.61,659.67,661.1,{"symbol":3349,"time":1149,"open":4370,"high":4184,"low":4371,"close":4372},666.72,661.98,663.21,{"symbol":3349,"time":1153,"open":4374,"high":4375,"low":4193,"close":4376},662.2,667.29,666.84,{"symbol":3349,"time":1159,"open":4378,"high":4174,"low":4379,"close":4380},662.33,660.37,663.7,{"symbol":3349,"time":1165,"open":4382,"high":4383,"low":4384,"close":4385},661.89,664.89,660.27,662.26,{"symbol":3349,"time":1171,"open":4387,"high":4388,"low":4389,"close":4390},660.01,661.72,654.3,659.18,{"symbol":3349,"time":1175,"open":4392,"high":4393,"low":4394,"close":4395},661.47,661.78,659.21,660,{"symbol":3349,"time":1180,"open":4397,"high":4398,"low":4399,"close":4400},659.64,661.04,659.34,660.91,{"symbol":3349,"time":1186,"open":4402,"high":4403,"low":4404,"close":4405},657.6,659.11,656.9,657.41,{"symbol":3349,"time":1192,"open":4407,"high":4408,"low":4409,"close":4410},654.18,658.33,653.59,657.63,{"symbol":3349,"time":1198,"open":4412,"high":4413,"low":4414,"close":4415},653.62,654.55,650.63,652.21,{"symbol":3349,"time":1204,"open":4417,"high":4418,"low":4419,"close":4420},648.97,650.86,647.22,650.33,{"symbol":3349,"time":1210,"open":4422,"high":4423,"low":4424,"close":4425},648.62,649.84,647.23,648.83,{"symbol":3349,"time":1216,"open":4427,"high":4415,"low":4428,"close":4429},651.48,643.33,647.24,{"symbol":3349,"time":1222,"open":4431,"high":4432,"low":4433,"close":4434},644.42,649.15,643.51,649.12,{"symbol":3349,"time":1228,"open":4436,"high":4437,"low":4438,"close":4439},642.67,644.21,640.46,643.74,{"symbol":3349,"time":1232,"open":4441,"high":4442,"low":4443,"close":4444},637.5,640.49,634.92,640.27,{"symbol":3349,"time":1237,"open":4446,"high":4447,"low":4448,"close":4449},647.47,647.84,643.14,645.05,{"symbol":3349,"time":1243,"open":4429,"high":4451,"low":4452,"close":4453},649.48,645.34,648.92,{"symbol":3349,"time":1249,"open":4455,"high":4456,"low":4431,"close":4457},644.57,647.37,646.63,{"symbol":3349,"time":1254,"open":4459,"high":4460,"low":4461,"close":4462},642.2,645.51,641.57,645.16,{"symbol":3349,"time":1258,"open":4464,"high":4465,"low":4466,"close":4467},644.04,645.29,642.35,642.47,{"symbol":3349,"time":1264,"open":4469,"high":4470,"low":4471,"close":4472},637.76,646.5,637.25,645.31,{"symbol":3349,"time":1270,"open":4474,"high":4475,"low":4476,"close":4477},636.28,637.97,633.81,635.55,{"symbol":3349,"time":1275,"open":4479,"high":4480,"low":4481,"close":4482},639.4,639.66,632.95,638.11,{"symbol":3349,"time":1281,"open":4484,"high":4485,"low":4486,"close":4487},643.12,644.11,638.48,639.81,{"symbol":3349,"time":1286,"open":4489,"high":4490,"low":4491,"close":4492},642.86,644,642.18,643.3,{"symbol":3349,"time":1288,"open":4494,"high":4495,"low":4496,"close":4497},645.99,646.09,642.52,643.44,{"symbol":3349,"time":1293,"open":4499,"high":4500,"low":4501,"close":4502},642.79,645.62,642.34,644.95,{"symbol":3349,"time":1299,"open":4504,"high":4505,"low":4506,"close":4507},644.91,646.19,642.68,644.89,{"symbol":3349,"time":1304,"open":4509,"high":4510,"low":4511,"close":4512},638.29,642.85,636.79,642.69,{"symbol":3349,"time":1309,"open":4514,"high":4515,"low":4516,"close":4517},637.46,638.95,634.66,635.92,{"symbol":3349,"time":1314,"open":4519,"high":4520,"low":4521,"close":4522},634.06,637.65,633.74,637.18,{"symbol":3349,"time":1320,"open":4524,"high":4525,"low":4526,"close":4527},636.24,636.98,629.11,632.25,{"symbol":3349,"time":1325,"open":4529,"high":4530,"low":4531,"close":4532},629.05,633.44,628.13,632.78,{"symbol":3349,"time":1329,"open":4534,"high":4535,"low":4536,"close":4537},631.79,632.61,627.04,627.97,{"symbol":3349,"time":1334,"open":4539,"high":4540,"low":4541,"close":4542},625.67,631.22,625.58,631.17,{"symbol":3349,"time":1340,"open":4544,"high":4545,"low":4546,"close":4547},626.3,626.34,619.29,621.72,{"symbol":3349,"time":1346,"open":4549,"high":4550,"low":4551,"close":4552},639.46,639.85,630.77,632.08,{"symbol":3349,"time":1348,"open":4517,"high":4554,"low":4555,"close":4556},637.68,631.54,634.46,{"symbol":3349,"time":1353,"open":4558,"high":4559,"low":4560,"close":4561},638.35,638.67,634.34,635.26,{"symbol":3349,"time":1358,"open":4563,"high":4564,"low":4565,"close":4566},637.48,638.04,635.54,636.94,{"symbol":3349,"time":1361,"open":4568,"high":4569,"low":4570,"close":4571},635.09,637.58,634.84,637.1,{"symbol":3349,"time":1365,"open":4573,"high":4574,"low":4575,"close":4576},634.6,636.15,633.99,634.42,{"symbol":3349,"time":1369,"open":4578,"high":4579,"low":4580,"close":4579},631.55,634.21,629.73,{"symbol":3349,"time":1374,"open":4582,"high":4580,"low":4583,"close":4584},629.1,626.19,628.86,{"symbol":3349,"time":1378,"open":4586,"high":4555,"low":4587,"close":4586},628.77,628.34,{"symbol":3349,"time":1382,"open":4589,"high":4590,"low":4591,"close":4592},629.3,629.47,626.46,627.58,{"symbol":3349,"time":1385,"open":4594,"high":4595,"low":4596,"close":4597},624.4,628.4,624.18,628.04,{"symbol":3349,"time":1387,"open":4599,"high":4600,"low":4601,"close":4602},623.74,624.73,618.05,624.22,{"symbol":3349,"time":1390,"open":4604,"high":4605,"low":4606,"close":4607},627.52,627.86,622.06,622.14,{"symbol":3349,"time":1393,"open":4609,"high":4610,"low":4611,"close":4612},623.16,625.16,621.8,624.81,{"symbol":3349,"time":1399,"open":4614,"high":4615,"low":4616,"close":4617},622.74,624.86,621.53,623.62,{"symbol":3349,"time":1404,"open":4619,"high":4620,"low":4621,"close":4622},624.2,626.87,623.01,625.82,{"symbol":3349,"time":1408,"open":4624,"high":4625,"low":4626,"close":4627},622.77,624.72,620.91,624.06,[4629,4635,4637,4640,4642,4645,4647,4649,4651,4653,4655,4657,4659,4661,4663,4666,4669,4671,4672,4674,4676,4678,4680,4682,4684,4686,4688,4690,4692,4694,4696,4698,4700,4702,4704,4706,4708,4710,4712,4714,4716,4718,4720,4721],{"time":29,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4633,"datetime":4634},"False","True","BEARISH","BollingerBands","2026-07-29 00:00:00",{"time":29,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4636,"datetime":4634},"CCI",{"time":69,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4638,"datetime":4639},"ADX","2026-07-20 00:00:00",{"time":69,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4639},"MACD",{"time":80,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4644},"BULLISH","2026-07-16 00:00:00",{"time":91,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4638,"datetime":4646},"2026-07-14 00:00:00",{"time":107,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4638,"datetime":4648},"2026-07-09 00:00:00",{"time":123,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4650},"2026-07-02 00:00:00",{"time":199,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4652},"2026-06-11 00:00:00",{"time":222,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4654},"2026-06-05 00:00:00",{"time":228,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4656},"2026-06-04 00:00:00",{"time":234,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4658},"2026-06-03 00:00:00",{"time":274,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4660},"2026-05-22 00:00:00",{"time":348,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4662},"2026-05-05 00:00:00",{"time":353,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4664,"datetime":4665},"RSI","2026-05-04 00:00:00",{"time":419,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4667,"datetime":4668},"MA","2026-04-16 00:00:00",{"time":453,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4638,"datetime":4670},"2026-04-08 00:00:00",{"time":453,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4633,"datetime":4670},{"time":459,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4636,"datetime":4673},"2026-04-07 00:00:00",{"time":470,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4675},"2026-04-02 00:00:00",{"time":500,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4667,"datetime":4677},"2026-03-26 00:00:00",{"time":517,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4664,"datetime":4679},"2026-03-23 00:00:00",{"time":549,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4633,"datetime":4681},"2026-03-13 00:00:00",{"time":571,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4636,"datetime":4683},"2026-03-09 00:00:00",{"time":577,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4685},"2026-03-06 00:00:00",{"time":613,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4687},"2026-02-26 00:00:00",{"time":652,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4689},"2026-02-13 00:00:00",{"time":672,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4691},"2026-02-09 00:00:00",{"time":718,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4636,"datetime":4693},"2026-01-26 00:00:00",{"time":734,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4636,"datetime":4695},"2026-01-20 00:00:00",{"time":747,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4638,"datetime":4697},"2026-01-14 00:00:00",{"time":789,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4699},"2025-12-31 00:00:00",{"time":865,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4638,"datetime":4701},"2025-12-08 00:00:00",{"time":906,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4703},"2025-11-26 00:00:00",{"time":953,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4638,"datetime":4705},"2025-11-14 00:00:00",{"time":995,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4707},"2025-11-04 00:00:00",{"time":1029,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4709},"2025-10-27 00:00:00",{"time":1066,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4638,"datetime":4711},"2025-10-15 00:00:00",{"time":1084,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4638,"datetime":4713},"2025-10-10 00:00:00",{"time":1088,"symbol":5,"current_signal":4630,"signal_change":4631,"signal_type":4632,"trading_system":4641,"datetime":4715},"2025-10-09 00:00:00",{"time":1243,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4638,"datetime":4717},"2025-08-28 00:00:00",{"time":1254,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4633,"datetime":4719},"2025-08-26 00:00:00",{"time":1254,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4641,"datetime":4719},{"time":1264,"symbol":5,"current_signal":4631,"signal_change":4631,"signal_type":4643,"trading_system":4636,"datetime":4722},"2025-08-22 00:00:00",[],[],null,1785643179565]