[{"data":1,"prerenderedAt":5331},["ShallowReactive",2],{"company-overview-TSEM":3},{"company_profile":4,"ohlc":24,"spy":3932,"trading_signals":5205,"company_actions":5328,"filings_8k":5329,"report_history":5330,"insider_summary":5330,"filings_summary":5330,"financials_summary":5330,"institutional_summary":5330,"seo_links":5330},{"symbol":5,"name":6,"exchange":7,"mic_code":8,"sector":9,"industry":10,"employees":11,"website":12,"description":13,"type":14,"ceo":15,"address":16,"city":17,"zip":18,"state":19,"country":20,"phone":21,"record_date":22,"is_active":23},"TSEM","Tower Semiconductor Ltd.","NASDAQ","XNGS","Technology","Semiconductors",5613,"https://towersemi.com","Tower Semiconductor Ltd. is an independent analog semiconductor foundry that manufactures integrated circuits for a broad range of global customers. The company specializes in high-value analog technologies, offering customizable process platforms such as SiGe, BiCMOS, silicon photonics, mixed-signal CMOS, RF CMOS, CMOS image sensors, non-imaging sensors, power management, non-volatile memory, MEMS, and display-related processes. Its manufacturing services support applications across consumer electronics, mobile devices, communications infrastructure, automotive systems, industrial equipment, medical technology, aerospace, and defense. Tower Semiconductor also provides design enablement tools and process transfer and optimization services, helping integrated device manufacturers and fabless companies bring products from design to volume production. The company operates fabrication facilities in Israel, the United States, Japan, and shares a 300mm facility in Italy, giving it a diversified production footprint serving customers in the United States, Asia, and Europe. Incorporated in 1993 and headquartered in Migdal Haemek, Israel, Tower Semiconductor plays a key role in the specialty and analog segment of the global semiconductor supply chain.","Common Stock","Mr. Russell C.  Ellwanger","Ramat Gavriel Industrial Park","Migdal Haemek",2310502,"","Israel","972 4 650 6611","2026-08-08 00:00:00","True",[25,31,37,43,49,55,61,66,72,78,84,90,96,102,108,114,120,126,131,135,140,146,152,157,163,169,175,181,187,193,199,205,210,216,222,228,234,240,245,251,256,262,267,273,279,285,291,297,303,308,313,319,325,331,337,343,349,355,360,366,372,378,384,390,395,401,407,413,418,424,429,435,441,446,451,457,463,469,475,480,485,491,497,503,508,514,520,525,531,537,543,549,555,561,567,572,578,584,589,595,601,607,613,619,625,630,636,642,648,654,660,666,672,678,684,689,695,701,707,713,719,725,731,737,743,748,754,760,766,772,778,782,787,793,799,805,811,817,822,828,834,840,846,851,857,863,869,875,881,887,893,899,905,911,917,922,928,934,940,946,952,958,964,970,975,981,987,992,998,1002,1008,1013,1019,1024,1030,1036,1041,1047,1053,1059,1065,1071,1077,1082,1088,1093,1099,1105,1111,1116,1122,1128,1134,1140,1146,1151,1156,1162,1168,1173,1179,1185,1191,1197,1203,1209,1215,1221,1226,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1292,1298,1304,1310,1315,1320,1326,1331,1337,1343,1349,1355,1360,1366,1372,1378,1384,1389,1395,1401,1407,1413,1419,1425,1430,1435,1441,1446,1452,1458,1463,1469,1474,1479,1485,1491,1497,1503,1509,1515,1520,1526,1532,1538,1544,1550,1556,1562,1567,1573,1578,1584,1589,1594,1600,1605,1611,1617,1623,1627,1633,1639,1645,1651,1655,1661,1667,1673,1678,1684,1690,1695,1700,1706,1712,1718,1723,1728,1731,1737,1743,1749,1755,1761,1766,1771,1775,1780,1786,1792,1798,1804,1810,1816,1821,1827,1833,1839,1845,1849,1855,1861,1866,1872,1877,1882,1888,1894,1900,1904,1909,1913,1919,1925,1931,1937,1942,1947,1953,1958,1963,1969,1972,1977,1983,1989,1995,2001,2007,2012,2017,2023,2029,2035,2040,2045,2049,2055,2060,2066,2072,2077,2083,2089,2093,2099,2105,2111,2116,2121,2127,2132,2137,2141,2146,2150,2154,2160,2166,2171,2176,2180,2186,2191,2196,2201,2206,2211,2214,2218,2223,2229,2235,2240,2244,2249,2255,2261,2266,2270,2275,2281,2286,2289,2293,2297,2303,2309,2313,2318,2324,2330,2335,2340,2345,2350,2355,2361,2367,2373,2379,2385,2390,2396,2402,2406,2411,2416,2422,2427,2433,2439,2444,2450,2456,2462,2468,2474,2479,2483,2489,2492,2495,2500,2504,2510,2516,2520,2523,2529,2532,2535,2538,2544,2547,2552,2556,2561,2567,2572,2578,2584,2587,2593,2598,2602,2605,2609,2614,2617,2621,2625,2630,2634,2639,2643,2648,2651,2656,2660,2664,2668,2673,2678,2681,2685,2689,2692,2697,2702,2707,2712,2716,2721,2726,2730,2734,2740,2746,2751,2756,2762,2767,2773,2779,2782,2786,2790,2794,2799,2804,2807,2811,2815,2818,2822,2824,2827,2831,2834,2837,2840,2846,2851,2855,2861,2865,2870,2875,2879,2884,2890,2895,2901,2906,2911,2915,2919,2921,2925,2929,2934,2938,2942,2946,2949,2953,2958,2962,2966,2972,2974,2978,2980,2984,2988,2991,2997,3002,3006,3010,3015,3018,3023,3026,3031,3035,3040,3043,3048,3053,3058,3063,3067,3073,3077,3080,3085,3090,3096,3100,3102,3106,3111,3114,3117,3121,3126,3129,3134,3139,3144,3149,3154,3160,3165,3171,3177,3183,3188,3193,3199,3205,3211,3217,3222,3228,3234,3239,3244,3250,3256,3262,3266,3271,3276,3282,3287,3293,3297,3303,3306,3310,3316,3320,3324,3326,3330,3336,3341,3344,3349,3354,3359,3364,3369,3372,3376,3381,3386,3389,3395,3400,3404,3409,3413,3418,3422,3427,3431,3435,3437,3441,3446,3452,3458,3463,3467,3473,3479,3485,3491,3495,3500,3505,3509,3515,3521,3526,3531,3537,3543,3547,3552,3556,3560,3563,3567,3571,3576,3579,3583,3589,3595,3600,3604,3610,3614,3619,3624,3628,3631,3634,3637,3640,3644,3648,3654,3659,3663,3667,3673,3679,3684,3688,3693,3698,3703,3707,3711,3717,3720,3723,3728,3733,3739,3745,3751,3757,3763,3769,3775,3780,3786,3792,3798,3803,3809,3815,3820,3826,3832,3837,3843,3849,3855,3860,3865,3871,3877,3881,3885,3890,3894,3897,3900,3906,3911,3916,3920,3926],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-09-21",227.03,239.99,224.07,233.82,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-09-18",225.01,227.8,219.39,223.6,{"symbol":5,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-09-17",215.02,221.32,212.01,219.24,{"symbol":5,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-09-16",201.05,207.45,197.85,202.2,{"symbol":5,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-09-15",194.26,196.29,191.33,195.12,{"symbol":5,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-09-14",197.22,201.21,190.55,191.12,{"symbol":5,"time":62,"open":63,"high":63,"low":64,"close":65},"2026-09-11",213.63,206.66,211.52,{"symbol":5,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-09-10",210.89,214.41,207.53,208.07,{"symbol":5,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-09-09",218.3,225.52,216.1,216.57,{"symbol":5,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-09-08",222.32,226.6,217.72,219.82,{"symbol":5,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-09-04",210.65,223.66,207.09,222.34,{"symbol":5,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-09-03",204.22,208.63,200.63,206.16,{"symbol":5,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-09-02",202.91,209.26,199.34,206.81,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-09-01",204.07,205.78,196.36,199.06,{"symbol":5,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-08-31",210.25,211.15,202.61,205.05,{"symbol":5,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-08-28",219.36,220.57,206.91,208.01,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-08-27",226.3,229.43,218.5,219.85,{"symbol":5,"time":127,"open":69,"high":128,"low":129,"close":130},"2026-08-26",221.5,212.25,221.23,{"symbol":5,"time":132,"open":82,"high":82,"low":133,"close":134},"2026-08-25",208.6,212.71,{"symbol":5,"time":136,"open":137,"high":137,"low":138,"close":139},"2026-08-24",219.51,209.4,211.1,{"symbol":5,"time":141,"open":142,"high":143,"low":144,"close":145},"2026-08-21",226.95,229.79,217.82,222.59,{"symbol":5,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-08-20",226.46,227.68,220.86,223.78,{"symbol":5,"time":153,"open":154,"high":155,"low":156,"close":148},"2026-08-19",241.51,242.03,225.24,{"symbol":5,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-08-18",249.79,253.44,234.86,240.55,{"symbol":5,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-08-17",270.16,277.88,263.42,263.73,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-14",253.5,268.35,250.41,265.48,{"symbol":5,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-08-13",254.39,266.72,252.01,252.95,{"symbol":5,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-08-12",264.13,272.85,259,260.31,{"symbol":5,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-08-11",251.11,258.58,242.58,249.58,{"symbol":5,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-08-10",252.06,265.87,252,252.55,{"symbol":5,"time":200,"open":201,"high":202,"low":203,"close":204},"2026-08-07",230.25,255.67,230.07,252.49,{"symbol":5,"time":206,"open":207,"high":208,"low":207,"close":209},"2026-08-06",208.8,232.68,224.7,{"symbol":5,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-08-05",229.8,230.73,211,211.14,{"symbol":5,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-08-04",225.44,250.36,206.4,239.53,{"symbol":5,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-08-03",205.04,238.97,204,234.32,{"symbol":5,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-07-31",228.36,232.89,213.01,219.67,{"symbol":5,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-07-30",205.62,215.17,202.23,211.16,{"symbol":5,"time":241,"open":242,"high":214,"low":243,"close":244},"2026-07-29",207,185.07,187.84,{"symbol":5,"time":246,"open":247,"high":248,"low":249,"close":250},"2026-07-28",212.1,212.5,198.2,202.99,{"symbol":5,"time":252,"open":253,"high":253,"low":254,"close":255},"2026-07-27",235.58,213.69,224.21,{"symbol":5,"time":257,"open":258,"high":259,"low":260,"close":261},"2026-07-24",254.65,260.49,233.2,233.37,{"symbol":5,"time":263,"open":264,"high":265,"low":264,"close":266},"2026-07-23",245.79,262.87,260.42,{"symbol":5,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-07-22",242.78,253.84,242.7,249.53,{"symbol":5,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-07-21",240.63,253.02,238.8,250.91,{"symbol":5,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-07-20",239.73,242.26,227.2,227.21,{"symbol":5,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-07-17",222.52,239.85,211.46,234.1,{"symbol":5,"time":292,"open":293,"high":294,"low":295,"close":296},"2026-07-16",241.16,247.84,234.38,237.92,{"symbol":5,"time":298,"open":299,"high":300,"low":301,"close":302},"2026-07-15",257.44,270.85,238.45,251,{"symbol":5,"time":304,"open":305,"high":306,"low":179,"close":307},"2026-07-14",271.5,274,255.49,{"symbol":5,"time":309,"open":310,"high":311,"low":310,"close":312},"2026-07-13",212.77,237.74,229.68,{"symbol":5,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-07-10",220.31,224.34,215.69,222.75,{"symbol":5,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-07-09",224.97,235.57,224.48,226.58,{"symbol":5,"time":326,"open":327,"high":328,"low":329,"close":330},"2026-07-08",210.18,217.12,205.71,216.7,{"symbol":5,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-07-07",201.5,213.82,199.63,211.93,{"symbol":5,"time":338,"open":339,"high":340,"low":341,"close":342},"2026-07-06",222.16,227.58,216,218.95,{"symbol":5,"time":344,"open":345,"high":346,"low":347,"close":348},"2026-07-02",242.35,243.96,210.67,219.05,{"symbol":5,"time":350,"open":351,"high":352,"low":353,"close":354},"2026-07-01",247,253.69,241.67,245.46,{"symbol":5,"time":356,"open":198,"high":357,"low":358,"close":359},"2026-06-30",263.5,249.72,260.64,{"symbol":5,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-06-29",248.32,255.88,233.04,255.59,{"symbol":5,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-06-26",250.15,252.29,239,249.91,{"symbol":5,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-06-25",288.45,289.73,262.49,269.88,{"symbol":5,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-06-24",278.71,285,268.46,275.32,{"symbol":5,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-06-23",280.28,293.34,276.09,282.65,{"symbol":5,"time":391,"open":392,"high":393,"low":392,"close":394},"2026-06-22",286.62,319.94,316.85,{"symbol":5,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-06-18",276.11,289.89,273.78,286.74,{"symbol":5,"time":402,"open":403,"high":404,"low":405,"close":406},"2026-06-17",268.6,274.83,263.2,267.13,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-06-16",280.99,285.88,268.03,268.53,{"symbol":5,"time":414,"open":415,"high":416,"low":415,"close":417},"2026-06-15",275.77,291.44,286.86,{"symbol":5,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-06-12",258.34,269.54,255.48,262.92,{"symbol":5,"time":425,"open":426,"high":427,"low":428,"close":420},"2026-06-11",249.96,258.71,242.11,{"symbol":5,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-06-10",232.08,238.33,220.51,233.54,{"symbol":5,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-06-09",244.1,247.25,209.84,228.08,{"symbol":5,"time":442,"open":443,"high":443,"low":444,"close":445},"2026-06-08",248.28,239.38,242.04,{"symbol":5,"time":447,"open":369,"high":448,"low":449,"close":450},"2026-06-05",256.57,232.77,235.48,{"symbol":5,"time":452,"open":453,"high":454,"low":455,"close":456},"2026-06-04",252.43,267,248.64,261.31,{"symbol":5,"time":458,"open":459,"high":460,"low":461,"close":462},"2026-06-03",272.15,276.87,263.76,267.91,{"symbol":5,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-06-02",260.34,282.25,257.23,274.71,{"symbol":5,"time":470,"open":471,"high":472,"low":473,"close":474},"2026-06-01",252.86,253,240.98,252.53,{"symbol":5,"time":476,"open":477,"high":381,"low":478,"close":479},"2026-05-29",283.22,244.36,255.23,{"symbol":5,"time":481,"open":482,"high":398,"low":483,"close":484},"2026-05-28",287.26,269.61,275.5,{"symbol":5,"time":486,"open":487,"high":488,"low":489,"close":490},"2026-05-27",288.89,290.07,273,277.79,{"symbol":5,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-05-26",300,302.86,273.97,288.53,{"symbol":5,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-05-22",287.66,288.19,279.01,283.43,{"symbol":5,"time":504,"open":505,"high":506,"low":507,"close":501},"2026-05-21",260.33,279.66,259.65,{"symbol":5,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-05-20",258.25,268.44,256.77,264.48,{"symbol":5,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-05-19",240.9,258.56,235.71,251.28,{"symbol":5,"time":521,"open":184,"high":522,"low":523,"close":524},"2026-05-18",277.85,240.83,248.07,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-05-15",274.86,278.5,262.24,273.98,{"symbol":5,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-05-14",267.97,283.46,262,280.69,{"symbol":5,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-05-13",253.95,271.92,243.5,270.77,{"symbol":5,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-05-12",222.73,224.16,209.76,220.83,{"symbol":5,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-05-11",212.36,230.6,211.98,228.88,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-05-08",215.11,216.31,205.33,211.02,{"symbol":5,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-05-07",211.84,213.87,200.89,210,{"symbol":5,"time":568,"open":569,"high":569,"low":570,"close":571},"2026-05-06",232.67,214.01,216.87,{"symbol":5,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-05-05",223.18,228.99,217.6,225.53,{"symbol":5,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-05-04",218.03,220.99,208.31,215.06,{"symbol":5,"time":585,"open":586,"high":587,"low":232,"close":588},"2026-05-01",215.33,223.57,218.01,{"symbol":5,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-04-30",203.14,221.77,200.85,221.05,{"symbol":5,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-04-29",197.47,200.73,189.07,199.18,{"symbol":5,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-04-28",194,194.81,184.14,193.55,{"symbol":5,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-04-27",201.28,205.29,194.91,203.33,{"symbol":5,"time":614,"open":615,"high":616,"low":617,"close":618},"2026-04-24",203,207.48,192.52,200.54,{"symbol":5,"time":620,"open":621,"high":622,"low":623,"close":624},"2026-04-23",208.33,213.27,193.25,201.27,{"symbol":5,"time":626,"open":627,"high":628,"low":333,"close":629},"2026-04-22",221.41,222.8,206.1,{"symbol":5,"time":631,"open":632,"high":633,"low":634,"close":635},"2026-04-21",221,225.81,211.59,216.72,{"symbol":5,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-04-20",224.41,228.73,217.66,224.49,{"symbol":5,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-04-17",219.9,227.23,215.12,226.45,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-04-16",215.26,217.22,205.72,214.75,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-04-15",213.81,219.46,208.62,215.63,{"symbol":5,"time":661,"open":662,"high":663,"low":664,"close":665},"2026-04-14",210.15,215.16,196.69,214.11,{"symbol":5,"time":667,"open":668,"high":669,"low":670,"close":671},"2026-04-13",203.09,209.94,199.96,209.47,{"symbol":5,"time":673,"open":674,"high":675,"low":676,"close":677},"2026-04-10",206,211.83,201.62,203.59,{"symbol":5,"time":679,"open":680,"high":681,"low":682,"close":683},"2026-04-09",206.86,212,199.08,203.82,{"symbol":5,"time":685,"open":582,"high":686,"low":687,"close":688},"2026-04-08",209.03,198,203.68,{"symbol":5,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-04-07",189.44,193.65,183.49,190.86,{"symbol":5,"time":696,"open":697,"high":698,"low":699,"close":700},"2026-04-06",197.2,203.18,187.81,190.19,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":706},"2026-04-02",178.99,198.94,176,197.8,{"symbol":5,"time":708,"open":709,"high":710,"low":711,"close":712},"2026-04-01",177.03,187.98,175.68,187.07,{"symbol":5,"time":714,"open":715,"high":716,"low":717,"close":718},"2026-03-31",168.92,175.59,164.09,175.48,{"symbol":5,"time":720,"open":721,"high":722,"low":723,"close":724},"2026-03-30",172.18,173.48,153.26,158.58,{"symbol":5,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-03-27",169.3,179.4,168.17,171.92,{"symbol":5,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-03-26",180.72,188.34,172.15,174.68,{"symbol":5,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-03-25",190.76,195.36,180.82,188.74,{"symbol":5,"time":744,"open":745,"high":746,"low":747,"close":741},"2026-03-24",173.24,183,168.18,{"symbol":5,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-03-23",171.25,181.72,168.53,172.13,{"symbol":5,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-03-20",173.51,178.08,160.93,163.63,{"symbol":5,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-03-19",139,166.44,135.54,166.08,{"symbol":5,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-03-18",141.53,147.14,136.1,141.96,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-03-17",138.47,138.83,132.99,137.86,{"symbol":5,"time":779,"open":780,"high":781,"low":780,"close":774},"2026-03-16",133.66,140.5,{"symbol":5,"time":783,"open":784,"high":785,"low":784,"close":786},"2026-03-13",122.25,128.98,124.71,{"symbol":5,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-03-12",121.11,126.48,117.34,118.54,{"symbol":5,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-03-11",116.79,120.73,115.64,119.44,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-03-10",115.55,120.38,113.41,116.88,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-03-09",109.32,115.62,108.43,115.46,{"symbol":5,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-03-06",114.25,117.8,109.47,110.59,{"symbol":5,"time":818,"open":819,"high":790,"low":820,"close":821},"2026-03-05",120.72,115.66,120.54,{"symbol":5,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-03-04",126.42,127.71,120.65,123.5,{"symbol":5,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-03-03",132.2,132.72,123.56,125.53,{"symbol":5,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-03-02",127.13,138.8,126.95,138.59,{"symbol":5,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-02-27",123.84,128.4,123.22,124.87,{"symbol":5,"time":847,"open":848,"high":849,"low":850,"close":842},"2026-02-26",127.16,129.57,119.1,{"symbol":5,"time":852,"open":853,"high":854,"low":855,"close":856},"2026-02-25",127.86,131.81,125.25,125.97,{"symbol":5,"time":858,"open":859,"high":860,"low":861,"close":862},"2026-02-24",128.65,129.98,124.95,126.01,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":868},"2026-02-23",128.83,129.77,124.63,127.43,{"symbol":5,"time":870,"open":871,"high":872,"low":873,"close":874},"2026-02-20",124.03,133.3,123.95,128.47,{"symbol":5,"time":876,"open":877,"high":878,"low":879,"close":880},"2026-02-19",126.83,128.75,122.8,125.86,{"symbol":5,"time":882,"open":883,"high":884,"low":885,"close":886},"2026-02-18",129.55,133.83,125.92,128.35,{"symbol":5,"time":888,"open":889,"high":890,"low":891,"close":892},"2026-02-17",127.6,130.95,125.32,127.78,{"symbol":5,"time":894,"open":895,"high":896,"low":897,"close":898},"2026-02-13",132.82,133.13,127,128.74,{"symbol":5,"time":900,"open":901,"high":902,"low":903,"close":904},"2026-02-12",133.94,133.97,125.14,133.58,{"symbol":5,"time":906,"open":907,"high":908,"low":909,"close":910},"2026-02-11",144.03,146.8,128.55,134.44,{"symbol":5,"time":912,"open":913,"high":914,"low":915,"close":916},"2026-02-10",146.85,146.89,136.38,136.57,{"symbol":5,"time":918,"open":837,"high":919,"low":920,"close":921},"2026-02-09",149.57,138.79,147.53,{"symbol":5,"time":923,"open":924,"high":925,"low":926,"close":927},"2026-02-06",132.17,141,131.78,139.04,{"symbol":5,"time":929,"open":930,"high":931,"low":932,"close":933},"2026-02-05",122.01,131.1,118.21,129.08,{"symbol":5,"time":935,"open":936,"high":937,"low":938,"close":939},"2026-02-04",137.05,137.15,114.53,121.28,{"symbol":5,"time":941,"open":942,"high":943,"low":944,"close":945},"2026-02-03",140.26,142.68,132.7,136.4,{"symbol":5,"time":947,"open":948,"high":949,"low":950,"close":951},"2026-02-02",133.39,140.15,133.38,136.89,{"symbol":5,"time":953,"open":954,"high":955,"low":956,"close":957},"2026-01-30",136.3,140.46,132.8,134.73,{"symbol":5,"time":959,"open":960,"high":961,"low":962,"close":963},"2026-01-29",138.85,139.2,126.73,134.71,{"symbol":5,"time":965,"open":966,"high":967,"low":968,"close":969},"2026-01-28",135.57,139.35,129.36,138.93,{"symbol":5,"time":971,"open":849,"high":972,"low":973,"close":974},"2026-01-27",133.35,128.64,132.62,{"symbol":5,"time":976,"open":977,"high":978,"low":979,"close":980},"2026-01-26",130.18,132.24,126.92,127.05,{"symbol":5,"time":982,"open":983,"high":984,"low":985,"close":986},"2026-01-23",129.5,129.9,124,128.62,{"symbol":5,"time":988,"open":989,"high":990,"low":991,"close":860},"2026-01-22",135,136.48,129,{"symbol":5,"time":993,"open":994,"high":995,"low":996,"close":997},"2026-01-21",130.58,135.84,128.23,133.42,{"symbol":5,"time":999,"open":1000,"high":1001,"low":891,"close":991},"2026-01-20",127.15,129.43,{"symbol":5,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2026-01-16",126.33,130.39,125,129.83,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":985},"2026-01-15",128,132.46,123.82,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2026-01-14",124.29,124.86,119.37,123.2,{"symbol":5,"time":1020,"open":879,"high":1021,"low":1022,"close":1023},"2026-01-13",127.55,121.88,124.78,{"symbol":5,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2026-01-12",119.54,123.12,118.07,121.3,{"symbol":5,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2026-01-09",119.38,120.68,115,120.03,{"symbol":5,"time":1037,"open":1038,"high":1038,"low":1039,"close":1040},"2026-01-08",121.98,112.77,117.33,{"symbol":5,"time":1042,"open":1043,"high":1044,"low":1045,"close":1046},"2026-01-07",122.26,124.93,119.24,122.22,{"symbol":5,"time":1048,"open":1049,"high":1050,"low":1051,"close":1052},"2026-01-06",120.86,124.01,118.02,122.28,{"symbol":5,"time":1054,"open":1055,"high":1056,"low":1057,"close":1058},"2026-01-05",125.67,126.45,113.32,119.29,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2026-01-02",120.49,122.42,119.19,121.74,{"symbol":5,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-12-31",119.01,119.2,114.04,117.42,{"symbol":5,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-12-30",122.65,125.49,120.45,120.67,{"symbol":5,"time":1078,"open":1079,"high":1080,"low":1081,"close":789},"2025-12-29",120.12,121.46,119.4,{"symbol":5,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-12-26",122.61,123.43,120.17,121.61,{"symbol":5,"time":1089,"open":1090,"high":1091,"low":1029,"close":1092},"2025-12-24",122,123.7,122.47,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1097,"close":1098},"2025-12-23",118.6,124.48,118.58,121.09,{"symbol":5,"time":1100,"open":1101,"high":1102,"low":1103,"close":1104},"2025-12-22",123.16,123.25,115.78,118.35,{"symbol":5,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-12-19",116.61,120.39,116.24,119.16,{"symbol":5,"time":1112,"open":1113,"high":1026,"low":1114,"close":1115},"2025-12-18",118,115.99,116.69,{"symbol":5,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-12-17",116.93,119.21,111.12,112.59,{"symbol":5,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-12-16",120.07,120.36,112.87,114.86,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1133},"2025-12-15",121.36,123.6,117.64,118.25,{"symbol":5,"time":1135,"open":1136,"high":1137,"low":1138,"close":1139},"2025-12-12",127.11,128.67,118.39,118.94,{"symbol":5,"time":1141,"open":1142,"high":1143,"low":1144,"close":1145},"2025-12-11",124.42,129.58,123.34,128.94,{"symbol":5,"time":1147,"open":1148,"high":1149,"low":1148,"close":1150},"2025-12-10",123.93,126.88,126.51,{"symbol":5,"time":1152,"open":1153,"high":1154,"low":1155,"close":985},"2025-12-09",118.4,124.16,117.35,{"symbol":5,"time":1157,"open":1158,"high":1159,"low":1160,"close":1161},"2025-12-08",117.32,119.94,116.17,118.3,{"symbol":5,"time":1163,"open":1164,"high":1165,"low":1166,"close":1167},"2025-12-05",116.78,117.81,111.52,114.01,{"symbol":5,"time":1169,"open":1170,"high":810,"low":1171,"close":1172},"2025-12-04",114.19,110.14,115.07,{"symbol":5,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-12-03",114.68,116.13,109.81,116.01,{"symbol":5,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-12-02",114.21,119.82,114.12,116.46,{"symbol":5,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-12-01",108.15,112.1,107.84,111.86,{"symbol":5,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-11-28",105.4,109.06,105.2,108.11,{"symbol":5,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-11-26",100.74,106.04,100.08,103.46,{"symbol":5,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-11-25",94.4,98.84,92.95,98,{"symbol":5,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-11-24",95.12,97.42,94.34,96.05,{"symbol":5,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-11-21",91.61,93.99,87.3,93.65,{"symbol":5,"time":1222,"open":1223,"high":1224,"low":1225,"close":1217},"2025-11-20",102.99,103.62,91.01,{"symbol":5,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-11-19",96.52,100.4,96.26,98.53,{"symbol":5,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-11-18",95.43,98.74,94.1,96.67,{"symbol":5,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-11-17",99.02,100.75,94.25,95.37,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-11-14",94.92,101.15,94,99.26,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-11-13",104.79,105.05,97.13,99.09,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-11-12",102.91,106.74,102.87,106.42,{"symbol":5,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-11-11",99.25,102.5,96.48,99.78,{"symbol":5,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-11-10",87,99.82,86.52,98.1,{"symbol":5,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-11-07",83,84.25,80.63,84.07,{"symbol":5,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-11-06",86.6,88.97,83.84,84.35,{"symbol":5,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-11-05",81.55,88.71,80.98,87.06,{"symbol":5,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-11-04",82.72,84.46,82.08,82.45,{"symbol":5,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-11-03",85.03,85.29,82.37,84.41,{"symbol":5,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-10-31",83.8,85.99,83.19,85.17,{"symbol":5,"time":1311,"open":1312,"high":1313,"low":1314,"close":1306},"2025-10-30",82.53,85.28,81.65,{"symbol":5,"time":1316,"open":1317,"high":1318,"low":1317,"close":1319},"2025-10-29",81.9,85.25,83.5,{"symbol":5,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-10-28",78.14,80.66,77.04,80.23,{"symbol":5,"time":1327,"open":1328,"high":1329,"low":1328,"close":1330},"2025-10-27",77.97,81.43,79,{"symbol":5,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-10-24",77,77.77,75.68,75.77,{"symbol":5,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-10-23",72.6,75.23,72.55,74.93,{"symbol":5,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-10-22",74.31,74.75,71.64,72.74,{"symbol":5,"time":1350,"open":1351,"high":1352,"low":1353,"close":1354},"2025-10-21",75.18,75.71,74.01,74.39,{"symbol":5,"time":1356,"open":1335,"high":1357,"low":1358,"close":1359},"2025-10-20",77.41,75.4,75.44,{"symbol":5,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-10-17",73.36,74.76,72.52,73.76,{"symbol":5,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-10-16",75.47,75.62,72.93,74.83,{"symbol":5,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-10-15",74.57,76,73,74.17,{"symbol":5,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-10-14",71.08,74.43,70.91,73.39,{"symbol":5,"time":1385,"open":1354,"high":1386,"low":1387,"close":1388},"2025-10-13",74.44,72.7,73.41,{"symbol":5,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-10-10",73.67,74.55,70.9,71.11,{"symbol":5,"time":1396,"open":1397,"high":1398,"low":1399,"close":1400},"2025-10-09",74.78,75.7,73.22,74.18,{"symbol":5,"time":1402,"open":1403,"high":1404,"low":1405,"close":1406},"2025-10-08",71.89,74.2,71.67,74.16,{"symbol":5,"time":1408,"open":1409,"high":1410,"low":1411,"close":1412},"2025-10-07",74.25,74.61,71.25,72.08,{"symbol":5,"time":1414,"open":1415,"high":1416,"low":1417,"close":1418},"2025-10-06",75.02,76.86,73.18,73.79,{"symbol":5,"time":1420,"open":1421,"high":1422,"low":1423,"close":1424},"2025-10-03",76.46,76.8,72.07,72.77,{"symbol":5,"time":1426,"open":1427,"high":1428,"low":1362,"close":1429},"2025-10-02",76.04,76.41,76.19,{"symbol":5,"time":1431,"open":1432,"high":1433,"low":1432,"close":1434},"2025-10-01",71.81,75.9,74.79,{"symbol":5,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-09-30",70.87,72.41,70.84,72.3,{"symbol":5,"time":1442,"open":1443,"high":1393,"low":1444,"close":1445},"2025-09-29",69.65,69.59,70.51,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1450,"close":1451},"2025-09-26",68.41,69.4,67.74,68.5,{"symbol":5,"time":1453,"open":1454,"high":1455,"low":1456,"close":1457},"2025-09-25",67.03,69.02,66.3,68.35,{"symbol":5,"time":1459,"open":1460,"high":1460,"low":1461,"close":1462},"2025-09-24",68.76,67.3,67.82,{"symbol":5,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-09-23",69.9,70.33,67.87,68.53,{"symbol":5,"time":1470,"open":1471,"high":1472,"low":1471,"close":1473},"2025-09-22",66.57,69.89,69.55,{"symbol":5,"time":1475,"open":1476,"high":1476,"low":1477,"close":1478},"2025-09-19",68.89,66,67.02,{"symbol":5,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-09-18",70.95,72.13,67.52,68.81,{"symbol":5,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-09-17",65.06,68.7,64.83,67.8,{"symbol":5,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-09-16",66.38,66.61,65.4,65.71,{"symbol":5,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-09-15",66.06,66.89,65.2,65.99,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-09-12",66.22,66.69,64.81,66.04,{"symbol":5,"time":1510,"open":1511,"high":1512,"low":1513,"close":1514},"2025-09-11",67.59,67.67,64.59,66.02,{"symbol":5,"time":1516,"open":1517,"high":1518,"low":1517,"close":1519},"2025-09-10",65,67.75,67.65,{"symbol":5,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-09-09",65.02,66.49,64.17,64.57,{"symbol":5,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-09-08",64.39,65.43,63.54,64.85,{"symbol":5,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-09-05",64.73,64.87,62.36,63.21,{"symbol":5,"time":1539,"open":1540,"high":1541,"low":1542,"close":1543},"2025-09-04",61.87,63.28,61.27,62.97,{"symbol":5,"time":1545,"open":1546,"high":1547,"low":1548,"close":1549},"2025-09-03",61.5,63.55,61.34,62.26,{"symbol":5,"time":1551,"open":1552,"high":1553,"low":1554,"close":1555},"2025-09-02",56.75,61.11,56.54,60.71,{"symbol":5,"time":1557,"open":1558,"high":1559,"low":1560,"close":1561},"2025-08-29",60.5,60.98,58.32,58.82,{"symbol":5,"time":1563,"open":1564,"high":1565,"low":1564,"close":1566},"2025-08-28",59.83,61.64,60.8,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-08-27",59.8,60.9,58.94,59,{"symbol":5,"time":1574,"open":1575,"high":1576,"low":1575,"close":1577},"2025-08-26",57.43,60.64,60,{"symbol":5,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-08-25",54.55,57.87,54.32,57.57,{"symbol":5,"time":1585,"open":1586,"high":1587,"low":1586,"close":1588},"2025-08-22",50.85,54.99,54.73,{"symbol":5,"time":1590,"open":1591,"high":1592,"low":1591,"close":1593},"2025-08-21",48.9,50.53,49.97,{"symbol":5,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-08-20",49.45,50.06,47.97,50.05,{"symbol":5,"time":1601,"open":1602,"high":1603,"low":1602,"close":1604},"2025-08-19",49.32,52.5,50.32,{"symbol":5,"time":1606,"open":1607,"high":1608,"low":1609,"close":1610},"2025-08-18",47.18,49.33,46.78,49.21,{"symbol":5,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-08-15",47.25,47.7,46.25,46.87,{"symbol":5,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-08-14",46.59,48.13,46,47.24,{"symbol":5,"time":1624,"open":1616,"high":1613,"low":1625,"close":1626},"2025-08-13",45.51,46.94,{"symbol":5,"time":1628,"open":1629,"high":1630,"low":1631,"close":1632},"2025-08-12",46.7,47.07,46.03,46.1,{"symbol":5,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-08-11",48.75,48.91,45.98,46.33,{"symbol":5,"time":1640,"open":1641,"high":1642,"low":1643,"close":1644},"2025-08-08",48.74,49.25,48.05,48.23,{"symbol":5,"time":1646,"open":1647,"high":1648,"low":1649,"close":1650},"2025-08-07",49.36,49.47,47.57,48.84,{"symbol":5,"time":1652,"open":1642,"high":1642,"low":1653,"close":1654},"2025-08-06",47.96,48.86,{"symbol":5,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-08-05",50.24,51.58,49.93,50.13,{"symbol":5,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-08-04",46.46,51.07,46.21,50.98,{"symbol":5,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-08-01",44.26,44.77,43.12,44.67,{"symbol":5,"time":1674,"open":1638,"high":1675,"low":1676,"close":1677},"2025-07-31",47.14,45.09,45.75,{"symbol":5,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-07-30",47.23,48.2,46.32,46.65,{"symbol":5,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-07-29",48.21,48.94,47.59,47.82,{"symbol":5,"time":1691,"open":1692,"high":1693,"low":1694,"close":1653},"2025-07-28",47.38,48.09,47.27,{"symbol":5,"time":1696,"open":1697,"high":1698,"low":1619,"close":1699},"2025-07-25",47,47.34,47.02,{"symbol":5,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-07-24",47.84,47.95,46.45,47.1,{"symbol":5,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-07-23",48.89,49.19,48.22,48.45,{"symbol":5,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-07-22",49.82,49.92,47.87,48.83,{"symbol":5,"time":1719,"open":1635,"high":1720,"low":1721,"close":1722},"2025-07-21",50.84,48.54,49.9,{"symbol":5,"time":1724,"open":1725,"high":1726,"low":1727,"close":1721},"2025-07-18",50.2,50.93,48.46,{"symbol":5,"time":1729,"open":1632,"high":1730,"low":1632,"close":1687},"2025-07-17",50.48,{"symbol":5,"time":1732,"open":1733,"high":1734,"low":1735,"close":1736},"2025-07-16",45.41,45.78,44.45,45.64,{"symbol":5,"time":1738,"open":1739,"high":1740,"low":1741,"close":1742},"2025-07-15",45.65,46.05,44.54,45.4,{"symbol":5,"time":1744,"open":1745,"high":1746,"low":1747,"close":1748},"2025-07-14",44.96,45.85,44.44,44.7,{"symbol":5,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-07-11",44.38,45.42,44.24,45.29,{"symbol":5,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-07-10",45.59,45.96,44.71,44.85,{"symbol":5,"time":1762,"open":1760,"high":1763,"low":1764,"close":1765},"2025-07-09",45.45,44.41,45,{"symbol":5,"time":1767,"open":1768,"high":1769,"low":1770,"close":1741},"2025-07-08",45.07,46.4,44.48,{"symbol":5,"time":1772,"open":1630,"high":1607,"low":1773,"close":1774},"2025-07-07",44.53,45.12,{"symbol":5,"time":1776,"open":1777,"high":1778,"low":1779,"close":1769},"2025-07-03",44.49,46.63,44.21,{"symbol":5,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-07-02",42.55,44.39,42.25,43.67,{"symbol":5,"time":1787,"open":1788,"high":1789,"low":1790,"close":1791},"2025-07-01",43.36,43.49,42.08,42.42,{"symbol":5,"time":1793,"open":1794,"high":1795,"low":1796,"close":1797},"2025-06-30",44.07,44.08,43.02,43.35,{"symbol":5,"time":1799,"open":1800,"high":1801,"low":1802,"close":1803},"2025-06-27",43.74,44.29,43.06,43.43,{"symbol":5,"time":1805,"open":1806,"high":1807,"low":1808,"close":1809},"2025-06-26",43.1,44,42.78,43.8,{"symbol":5,"time":1811,"open":1812,"high":1813,"low":1814,"close":1815},"2025-06-25",43.42,43.63,42.75,42.84,{"symbol":5,"time":1817,"open":1818,"high":1671,"low":1819,"close":1820},"2025-06-24",41.04,41.03,42.65,{"symbol":5,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-06-23",39.05,40.4,38.9,40.11,{"symbol":5,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-06-20",40.5,40.57,39.15,39.48,{"symbol":5,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-06-18",39.45,40.15,39.26,39.88,{"symbol":5,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-06-17",40.25,40.39,38.67,38.96,{"symbol":5,"time":1846,"open":1847,"high":1824,"low":1848,"close":1842},"2025-06-16",39.01,38.42,{"symbol":5,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-06-13",39.49,39.66,37.48,38.09,{"symbol":5,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-06-12",40.29,40.68,40.14,40.22,{"symbol":5,"time":1862,"open":1863,"high":1864,"low":1818,"close":1865},"2025-06-11",41.71,41.78,41.28,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1871},"2025-06-10",41.64,41.73,40.61,41.1,{"symbol":5,"time":1873,"open":1874,"high":1875,"low":1874,"close":1876},"2025-06-09",40.38,41.86,41.46,{"symbol":5,"time":1878,"open":1879,"high":1879,"low":1880,"close":1881},"2025-06-06",41.5,39.84,40.18,{"symbol":5,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-06-05",42.56,42.87,41.09,41.25,{"symbol":5,"time":1889,"open":1890,"high":1891,"low":1892,"close":1893},"2025-06-04",40.9,42.16,40.85,42.1,{"symbol":5,"time":1895,"open":1896,"high":1897,"low":1898,"close":1899},"2025-06-03",40.27,40.79,40.09,40.52,{"symbol":5,"time":1901,"open":1902,"high":1903,"low":1902,"close":1896},"2025-06-02",39.27,40.33,{"symbol":5,"time":1905,"open":1906,"high":1906,"low":1907,"close":1908},"2025-05-30",40.1,39.02,39.44,{"symbol":5,"time":1910,"open":1911,"high":1911,"low":1824,"close":1912},"2025-05-29",42.4,40.49,{"symbol":5,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-05-28",41.8,41.94,41.42,41.49,{"symbol":5,"time":1920,"open":1921,"high":1922,"low":1923,"close":1924},"2025-05-27",41.23,42.26,40.89,41.57,{"symbol":5,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-05-23",40,40.81,39.82,40.63,{"symbol":5,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-05-22",40.83,41.19,40.66,40.76,{"symbol":5,"time":1938,"open":1892,"high":1939,"low":1940,"close":1941},"2025-05-21",41.82,40.7,40.98,{"symbol":5,"time":1943,"open":1944,"high":1945,"low":1946,"close":1934},"2025-05-20",41.01,41.29,40.65,{"symbol":5,"time":1948,"open":1949,"high":1950,"low":1951,"close":1952},"2025-05-19",40.46,41.33,40.24,41.15,{"symbol":5,"time":1954,"open":1893,"high":1955,"low":1956,"close":1957},"2025-05-16",42.24,40.94,41.11,{"symbol":5,"time":1959,"open":1924,"high":1960,"low":1961,"close":1962},"2025-05-15",42.48,41.38,42.06,{"symbol":5,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-05-14",39.24,42.98,38.65,42.14,{"symbol":5,"time":1970,"open":1908,"high":1971,"low":1908,"close":1898},"2025-05-13",40.42,{"symbol":5,"time":1973,"open":1974,"high":1975,"low":1844,"close":1976},"2025-05-12",39.18,40.44,39.64,{"symbol":5,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-05-09",37.65,38.45,37.33,37.5,{"symbol":5,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-05-08",36.63,37.86,36.42,37.49,{"symbol":5,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-05-07",35.81,36.15,35.42,35.99,{"symbol":5,"time":1996,"open":1997,"high":1998,"low":1999,"close":2000},"2025-05-06",35.98,36.26,35.44,35.86,{"symbol":5,"time":2002,"open":2003,"high":2004,"low":2005,"close":2006},"2025-05-05",36.67,36.98,36.4,36.53,{"symbol":5,"time":2008,"open":2009,"high":1979,"low":2010,"close":2011},"2025-05-02",37.18,36.87,37.29,{"symbol":5,"time":2013,"open":2014,"high":2015,"low":2016,"close":1987},"2025-05-01",36.36,37.28,36.3,{"symbol":5,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-04-30",34.91,35.96,34.73,35.78,{"symbol":5,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-04-29",36.58,36.81,36.13,36.18,{"symbol":5,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-04-28",37.24,37.52,36.38,36.82,{"symbol":5,"time":2036,"open":2037,"high":2038,"low":2039,"close":2038},"2025-04-25",36.47,37.45,36.21,{"symbol":5,"time":2041,"open":2042,"high":2043,"low":2014,"close":2044},"2025-04-24",36.45,37.05,36.8,{"symbol":5,"time":2046,"open":2047,"high":2048,"low":1993,"close":1991},"2025-04-23",36.6,37.12,{"symbol":5,"time":2050,"open":2051,"high":2052,"low":2053,"close":2054},"2025-04-22",35.5,35.89,34.77,35.39,{"symbol":5,"time":2056,"open":2057,"high":1993,"low":2058,"close":2059},"2025-04-21",34.71,34.47,35.28,{"symbol":5,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-04-17",34.44,35.83,34.39,35.47,{"symbol":5,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-04-16",33.78,34.51,33.42,34.02,{"symbol":5,"time":2073,"open":2074,"high":2059,"low":2075,"close":2076},"2025-04-15",34.59,34.41,35.04,{"symbol":5,"time":2078,"open":2079,"high":2080,"low":2081,"close":2082},"2025-04-14",34.6,34.82,33.2,34.34,{"symbol":5,"time":2084,"open":2085,"high":2086,"low":2087,"close":2088},"2025-04-11",33.65,34.09,32.63,33.92,{"symbol":5,"time":2090,"open":2069,"high":2079,"low":2091,"close":2092},"2025-04-10",31.62,33.69,{"symbol":5,"time":2094,"open":2095,"high":2096,"low":2097,"close":2098},"2025-04-09",31.01,36.25,31,35.3,{"symbol":5,"time":2100,"open":2101,"high":2102,"low":2103,"close":2104},"2025-04-08",32.88,33.25,30.02,30.9,{"symbol":5,"time":2106,"open":2107,"high":2108,"low":2109,"close":2110},"2025-04-07",30.63,34.37,30.11,31.85,{"symbol":5,"time":2112,"open":2113,"high":2097,"low":2114,"close":2115},"2025-04-04",30.7,28.64,29.65,{"symbol":5,"time":2117,"open":2118,"high":2065,"low":2119,"close":2120},"2025-04-03",35.36,31.56,31.6,{"symbol":5,"time":2122,"open":2123,"high":2124,"low":2125,"close":2126},"2025-04-02",35.94,37.78,35.93,37.34,{"symbol":5,"time":2128,"open":2129,"high":2130,"low":2131,"close":2037},"2025-04-01",35.55,36.85,35.27,{"symbol":5,"time":2133,"open":2053,"high":2134,"low":2135,"close":2136},"2025-03-31",35.85,34.38,35.66,{"symbol":5,"time":2138,"open":2139,"high":2139,"low":2058,"close":2140},"2025-03-28",36.66,35.43,{"symbol":5,"time":2142,"open":2143,"high":2144,"low":2139,"close":2145},"2025-03-27",37.38,37.39,36.73,{"symbol":5,"time":2147,"open":1967,"high":1843,"low":2148,"close":2149},"2025-03-26",37.62,37.67,{"symbol":5,"time":2151,"open":2152,"high":1837,"low":1967,"close":2153},"2025-03-25",39.12,38.87,{"symbol":5,"time":2155,"open":2156,"high":2157,"low":2158,"close":2159},"2025-03-24",38.62,39.57,38.54,39.25,{"symbol":5,"time":2161,"open":2162,"high":2163,"low":2164,"close":2165},"2025-03-21",38.2,38.44,37.8,38.25,{"symbol":5,"time":2167,"open":2168,"high":2169,"low":2170,"close":1967},"2025-03-20",38.27,39.1,38.19,{"symbol":5,"time":2172,"open":2173,"high":1965,"low":2174,"close":2175},"2025-03-19",37.89,37.64,38.83,{"symbol":5,"time":2177,"open":1843,"high":1843,"low":2178,"close":2179},"2025-03-18",38.03,38.16,{"symbol":5,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2025-03-17",38.58,39.28,38.48,39.04,{"symbol":5,"time":2187,"open":2178,"high":2188,"low":2189,"close":2190},"2025-03-14",39.38,38.01,38.97,{"symbol":5,"time":2192,"open":2193,"high":2156,"low":2194,"close":2195},"2025-03-13",38.24,37.2,37.41,{"symbol":5,"time":2197,"open":2198,"high":2199,"low":2198,"close":2200},"2025-03-12",37.42,38.68,38.37,{"symbol":5,"time":2202,"open":2203,"high":2204,"low":2205,"close":2130},"2025-03-11",36.24,37.77,35.64,{"symbol":5,"time":2207,"open":2208,"high":2208,"low":2209,"close":2210},"2025-03-10",38.51,35.41,36.06,{"symbol":5,"time":2212,"open":1902,"high":1852,"low":2173,"close":2213},"2025-03-07",39.3,{"symbol":5,"time":2215,"open":2216,"high":1886,"low":1823,"close":2217},"2025-03-06",40.51,39.06,{"symbol":5,"time":2219,"open":1869,"high":2220,"low":2221,"close":2222},"2025-03-05",42.04,40.71,41.44,{"symbol":5,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-03-04",41.13,42.39,40.17,41.43,{"symbol":5,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-03-03",42.95,43.4,41.21,41.55,{"symbol":5,"time":2236,"open":2237,"high":2238,"low":1921,"close":2239},"2025-02-28",41.97,43.23,42.5,{"symbol":5,"time":2241,"open":2242,"high":2242,"low":2243,"close":1922},"2025-02-27",43.88,42.03,{"symbol":5,"time":2245,"open":2246,"high":2247,"low":1802,"close":2248},"2025-02-26",43.31,43.75,43.54,{"symbol":5,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-02-25",44.17,44.5,42.68,43.04,{"symbol":5,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-02-24",45.15,45.17,43.69,44.19,{"symbol":5,"time":2262,"open":2263,"high":2263,"low":2264,"close":2265},"2025-02-21",46.77,44.32,45.14,{"symbol":5,"time":2267,"open":2268,"high":1688,"low":1682,"close":2269},"2025-02-20",47.16,46.58,{"symbol":5,"time":2271,"open":2272,"high":2273,"low":2274,"close":1607},"2025-02-19",47.83,47.88,46.95,{"symbol":5,"time":2276,"open":2277,"high":2278,"low":2279,"close":2280},"2025-02-18",48.04,48.95,47.05,48.1,{"symbol":5,"time":2282,"open":2283,"high":2284,"low":1630,"close":2285},"2025-02-14",48.41,48.44,47.63,{"symbol":5,"time":2287,"open":1736,"high":2288,"low":1736,"close":1686},"2025-02-13",48.31,{"symbol":5,"time":2290,"open":1745,"high":2291,"low":1672,"close":2292},"2025-02-12",46.68,45.53,{"symbol":5,"time":2294,"open":1622,"high":2295,"low":2296,"close":1734},"2025-02-11",47.39,45.55,{"symbol":5,"time":2298,"open":2299,"high":2300,"low":2301,"close":2302},"2025-02-10",46.01,49.2,45.8,46.96,{"symbol":5,"time":2304,"open":2305,"high":2306,"low":2307,"close":2308},"2025-02-07",49.8,50.21,48.25,48.64,{"symbol":5,"time":2310,"open":1660,"high":1730,"low":2311,"close":2312},"2025-02-06",49.16,49.71,{"symbol":5,"time":2314,"open":2315,"high":1664,"low":2316,"close":2317},"2025-02-05",50.29,49.51,50.22,{"symbol":5,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2025-02-04",48.97,49.96,48.52,49.74,{"symbol":5,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2025-02-03",47.69,50.41,47.61,49.4,{"symbol":5,"time":2331,"open":2332,"high":2333,"low":2334,"close":1708},"2025-01-31",49.24,50.71,48.82,{"symbol":5,"time":2336,"open":2337,"high":1654,"low":2338,"close":2339},"2025-01-30",46.62,46.08,48.68,{"symbol":5,"time":2341,"open":1697,"high":2342,"low":2343,"close":2344},"2025-01-29",47.98,46.48,46.86,{"symbol":5,"time":2346,"open":2347,"high":2348,"low":1742,"close":2349},"2025-01-28",46.39,47.76,46.15,{"symbol":5,"time":2351,"open":2352,"high":1660,"low":2353,"close":2354},"2025-01-27",50.1,44.52,45.5,{"symbol":5,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2025-01-24",54.5,55.31,54.38,54.74,{"symbol":5,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2025-01-23",53.11,54.41,52.67,54.17,{"symbol":5,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2025-01-22",54.48,55.07,54,54.16,{"symbol":5,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2025-01-21",53.25,53.9,52.71,53.76,{"symbol":5,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2025-01-17",52.66,53.14,52.06,52.58,{"symbol":5,"time":2386,"open":2387,"high":2388,"low":2387,"close":2389},"2025-01-16",51.27,53.69,52.22,{"symbol":5,"time":2391,"open":2392,"high":2393,"low":2394,"close":2395},"2025-01-15",51.74,51.92,50.65,50.7,{"symbol":5,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2025-01-14",50.95,51.64,50.6,51.01,{"symbol":5,"time":2403,"open":1725,"high":2395,"low":2404,"close":2405},"2025-01-13",49.7,50.55,{"symbol":5,"time":2407,"open":1666,"high":2408,"low":2409,"close":2410},"2025-01-10",51.23,50.28,50.91,{"symbol":5,"time":2412,"open":2413,"high":2414,"low":1666,"close":2415},"2025-01-08",51.5,51.94,51.7,{"symbol":5,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2025-01-07",52.7,52.85,51.51,51.79,{"symbol":5,"time":2423,"open":2384,"high":2424,"low":2425,"close":2426},"2025-01-06",53.03,51.35,51.9,{"symbol":5,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2025-01-03",51.69,52.15,50.78,52.1,{"symbol":5,"time":2434,"open":2435,"high":2436,"low":2437,"close":2438},"2025-01-02",52,53.59,50.87,51.55,{"symbol":5,"time":2440,"open":2441,"high":2442,"low":2443,"close":2420},"2024-12-31",52.11,52.2,51.24,{"symbol":5,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-12-30",51.56,52.36,51.28,52.08,{"symbol":5,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-12-27",52.63,52.79,51.4,52.07,{"symbol":5,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-12-26",52.74,53.15,52.27,52.93,{"symbol":5,"time":2463,"open":2464,"high":2465,"low":2466,"close":2467},"2024-12-24",51.49,52.37,51.21,52.34,{"symbol":5,"time":2469,"open":2470,"high":2471,"low":2472,"close":2473},"2024-12-23",50.99,51.91,50.5,50.86,{"symbol":5,"time":2475,"open":2306,"high":2476,"low":2477,"close":2478},"2024-12-20",51.59,49.59,51.02,{"symbol":5,"time":2480,"open":2481,"high":2470,"low":2482,"close":2405},"2024-12-19",50.94,49.77,{"symbol":5,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-12-18",52.21,54.27,50.56,51.11,{"symbol":5,"time":2490,"open":2435,"high":2453,"low":2466,"close":2491},"2024-12-17",52.45,{"symbol":5,"time":2493,"open":2487,"high":2494,"low":2487,"close":2442},"2024-12-16",52.69,{"symbol":5,"time":2496,"open":2497,"high":2498,"low":2499,"close":1593},"2024-12-13",50,50.11,49.1,{"symbol":5,"time":2501,"open":2502,"high":2503,"low":1717,"close":2498},"2024-12-12",49.05,50.35,{"symbol":5,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-12-11",49.76,49.94,48.6,49.07,{"symbol":5,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-12-10",49.3,49.62,48.79,49.54,{"symbol":5,"time":2517,"open":2300,"high":2518,"low":2519,"close":2508},"2024-12-09",50.07,48.58,{"symbol":5,"time":2521,"open":1714,"high":2498,"low":2522,"close":1714},"2024-12-06",48.61,{"symbol":5,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-12-05",49.84,50.66,49.46,49.53,{"symbol":5,"time":2530,"open":1709,"high":2531,"low":1709,"close":2477},"2024-12-04",49.99,{"symbol":5,"time":2533,"open":1716,"high":2502,"low":2534,"close":2278},"2024-12-03",47.8,{"symbol":5,"time":2536,"open":2302,"high":2537,"low":2302,"close":1716},"2024-12-02",48.18,{"symbol":5,"time":2539,"open":2540,"high":2541,"low":2542,"close":2543},"2024-11-29",46.74,47.46,46.5,47.13,{"symbol":5,"time":2545,"open":1643,"high":1693,"low":2344,"close":2546},"2024-11-27",47.36,{"symbol":5,"time":2548,"open":2549,"high":2522,"low":2550,"close":2551},"2024-11-26",48.08,47.53,48.15,{"symbol":5,"time":2553,"open":2554,"high":1687,"low":2555,"close":1702},"2024-11-25",48.27,47.22,{"symbol":5,"time":2557,"open":2558,"high":2559,"low":2560,"close":2272},"2024-11-22",47.75,48.53,47.43,{"symbol":5,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-11-21",46.8,47.9,46.36,47.81,{"symbol":5,"time":2568,"open":2569,"high":2570,"low":2571,"close":1683},"2024-11-20",46.55,46.92,45.77,{"symbol":5,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-11-19",45.19,47.37,44.86,46.76,{"symbol":5,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-11-18",44.47,45.94,44.37,45.66,{"symbol":5,"time":2585,"open":1757,"high":1746,"low":2251,"close":2586},"2024-11-15",44.55,{"symbol":5,"time":2588,"open":2589,"high":2590,"low":2591,"close":2592},"2024-11-14",48.14,49.03,45.95,46.3,{"symbol":5,"time":2594,"open":1609,"high":2595,"low":2596,"close":2597},"2024-11-13",50.25,46.2,48.42,{"symbol":5,"time":2599,"open":2600,"high":2565,"low":2601,"close":1806},"2024-11-12",46.27,42.83,{"symbol":5,"time":2603,"open":2596,"high":2280,"low":2596,"close":2604},"2024-11-11",46.64,{"symbol":5,"time":2606,"open":2607,"high":2542,"low":2607,"close":2608},"2024-11-08",43.09,45.88,{"symbol":5,"time":2610,"open":2232,"high":2611,"low":2612,"close":2613},"2024-11-07",43.98,43.07,43.41,{"symbol":5,"time":2615,"open":2239,"high":2616,"low":1911,"close":1812},"2024-11-06",43.78,{"symbol":5,"time":2618,"open":1956,"high":2619,"low":1923,"close":2620},"2024-11-05",42.54,41.74,{"symbol":5,"time":2622,"open":1875,"high":2623,"low":2624,"close":1819},"2024-11-04",42.01,40.87,{"symbol":5,"time":2626,"open":2627,"high":2628,"low":2629,"close":1916},"2024-11-01",41.96,42.64,41.59,{"symbol":5,"time":2631,"open":2632,"high":1671,"low":2633,"close":2627},"2024-10-31",43,41.54,{"symbol":5,"time":2635,"open":1770,"high":2636,"low":2637,"close":2638},"2024-10-30",44.57,42.72,43.3,{"symbol":5,"time":2640,"open":2257,"high":2641,"low":2642,"close":2576},"2024-10-29",45.27,44.61,{"symbol":5,"time":2644,"open":2645,"high":2646,"low":2647,"close":2258},"2024-10-28",45.04,45.43,44.82,{"symbol":5,"time":2649,"open":1669,"high":1736,"low":2650,"close":1670},"2024-10-25",44.25,{"symbol":5,"time":2652,"open":2252,"high":2653,"low":2654,"close":2655},"2024-10-24",44.58,43.97,44.22,{"symbol":5,"time":2657,"open":2354,"high":2354,"low":2658,"close":2659},"2024-10-23",43.84,44.05,{"symbol":5,"time":2661,"open":2662,"high":2663,"low":1745,"close":1733},"2024-10-22",45.24,45.48,{"symbol":5,"time":2665,"open":1672,"high":2666,"low":2582,"close":2667},"2024-10-21",45.46,45.26,{"symbol":5,"time":2669,"open":2670,"high":2671,"low":2672,"close":2654},"2024-10-18",43.89,44.13,43.39,{"symbol":5,"time":2674,"open":2675,"high":1672,"low":2676,"close":2677},"2024-10-17",44.6,43.59,43.82,{"symbol":5,"time":2679,"open":2576,"high":2576,"low":2672,"close":2680},"2024-10-16",43.79,{"symbol":5,"time":2682,"open":2596,"high":2683,"low":2684,"close":2580},"2024-10-15",46.49,44.36,{"symbol":5,"time":2686,"open":1740,"high":2687,"low":2688,"close":1631},"2024-10-14",46.54,45.61,{"symbol":5,"time":2690,"open":1742,"high":2600,"low":1742,"close":2691},"2024-10-11",45.82,{"symbol":5,"time":2693,"open":2694,"high":2695,"low":2696,"close":2292},"2024-10-10",44.92,45.63,44.79,{"symbol":5,"time":2698,"open":2699,"high":2700,"low":2636,"close":2701},"2024-10-09",44.68,45.57,45.21,{"symbol":5,"time":2703,"open":2704,"high":2705,"low":2706,"close":2699},"2024-10-08",44.1,44.89,43.95,{"symbol":5,"time":2708,"open":2709,"high":2710,"low":2680,"close":2711},"2024-10-07",44.16,44.51,44.3,{"symbol":5,"time":2713,"open":2714,"high":2714,"low":2715,"close":2711},"2024-10-04",44.84,43.38,{"symbol":5,"time":2717,"open":2718,"high":1765,"low":2719,"close":2720},"2024-10-03",44.03,43.9,44.31,{"symbol":5,"time":2722,"open":2723,"high":2724,"low":2725,"close":2704},"2024-10-02",43.24,44.2,43.01,{"symbol":5,"time":2727,"open":2728,"high":2650,"low":2253,"close":2729},"2024-10-01",44.09,43.08,{"symbol":5,"time":2731,"open":2732,"high":2733,"low":2654,"close":1669},"2024-09-30",44.27,44.59,{"symbol":5,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-09-27",43.92,44.11,43.21,43.91,{"symbol":5,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-09-26",44.14,44.23,43.37,43.72,{"symbol":5,"time":2747,"open":2725,"high":2748,"low":2749,"close":2750},"2024-09-25",43.11,42.53,42.82,{"symbol":5,"time":2752,"open":2753,"high":2754,"low":1911,"close":2755},"2024-09-24",42.69,43.29,43.19,{"symbol":5,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-09-23",42.6,42.96,41.89,42.18,{"symbol":5,"time":2763,"open":2764,"high":2765,"low":1871,"close":2766},"2024-09-20",41.17,42.59,42.31,{"symbol":5,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-09-19",41.08,41.81,40.74,41.62,{"symbol":5,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-09-18",41.47,41.48,40.47,40.55,{"symbol":5,"time":2780,"open":2776,"high":2781,"low":1934,"close":2775},"2024-09-17",42.02,{"symbol":5,"time":2783,"open":2784,"high":2784,"low":2785,"close":2772},"2024-09-16",42.44,41.31,{"symbol":5,"time":2787,"open":2237,"high":2788,"low":2237,"close":2789},"2024-09-13",42.89,42.85,{"symbol":5,"time":2791,"open":2792,"high":2793,"low":2234,"close":2237},"2024-09-12",42.43,42.45,{"symbol":5,"time":2795,"open":2796,"high":2797,"low":2798,"close":2226},"2024-09-11",40.95,42.46,40.78,{"symbol":5,"time":2800,"open":2801,"high":2801,"low":2802,"close":2803},"2024-09-10",41,40.08,40.82,{"symbol":5,"time":2805,"open":1933,"high":1934,"low":2806,"close":1946},"2024-09-09",40.53,{"symbol":5,"time":2808,"open":2809,"high":2809,"low":1896,"close":2810},"2024-09-06",43.13,40.56,{"symbol":5,"time":2812,"open":1933,"high":2813,"low":1933,"close":2814},"2024-09-05",42,41.32,{"symbol":5,"time":2816,"open":1928,"high":2817,"low":1830,"close":1818},"2024-09-04",41.56,{"symbol":5,"time":2819,"open":2259,"high":2820,"low":2785,"close":2821},"2024-09-03",43.83,41.34,{"symbol":5,"time":2823,"open":2659,"high":2653,"low":1809,"close":2260},"2024-08-30",{"symbol":5,"time":2825,"open":1796,"high":1801,"low":1796,"close":2826},"2024-08-29",43.61,{"symbol":5,"time":2828,"open":2829,"high":2830,"low":1782,"close":2788},"2024-08-28",43.05,43.86,{"symbol":5,"time":2832,"open":2833,"high":2829,"low":2234,"close":1808},"2024-08-27",41.79,{"symbol":5,"time":2835,"open":1879,"high":2760,"low":2836,"close":2833},"2024-08-26",41.26,{"symbol":5,"time":2838,"open":2839,"high":1924,"low":2839,"close":2228},"2024-08-23",40.91,{"symbol":5,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-08-22",40.8,41.67,40.31,40.35,{"symbol":5,"time":2847,"open":2848,"high":1871,"low":2849,"close":2850},"2024-08-21",40.75,40.45,40.96,{"symbol":5,"time":2852,"open":1881,"high":2853,"low":1838,"close":2854},"2024-08-20",41.18,41.06,{"symbol":5,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-08-19",39.8,40.43,39.7,40.36,{"symbol":5,"time":2862,"open":2863,"high":1874,"low":1976,"close":2864},"2024-08-16",39.83,40.01,{"symbol":5,"time":2866,"open":2867,"high":1946,"low":2868,"close":2869},"2024-08-15",39.69,39.68,40.19,{"symbol":5,"time":2871,"open":2872,"high":2159,"low":2873,"close":2874},"2024-08-14",38.8,38.32,38.98,{"symbol":5,"time":2876,"open":2208,"high":2874,"low":2877,"close":2878},"2024-08-13",38.28,38.71,{"symbol":5,"time":2880,"open":2174,"high":2881,"low":2882,"close":2883},"2024-08-12",38.26,37.25,38.07,{"symbol":5,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-08-09",38.18,38.52,36.76,37.9,{"symbol":5,"time":2891,"open":2892,"high":2893,"low":2894,"close":2170},"2024-08-08",37.68,38.47,37.23,{"symbol":5,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-07",37.99,38.46,36.83,37.01,{"symbol":5,"time":2902,"open":2037,"high":2903,"low":2904,"close":2905},"2024-08-06",37.6,36.46,37.19,{"symbol":5,"time":2907,"open":2908,"high":2909,"low":2910,"close":2096},"2024-08-05",35.31,36.69,35.16,{"symbol":5,"time":2912,"open":2913,"high":2913,"low":2914,"close":1853},"2024-08-02",38.39,37.43,{"symbol":5,"time":2916,"open":2917,"high":1936,"low":2190,"close":2918},"2024-08-01",40.26,39.19,{"symbol":5,"time":2920,"open":2785,"high":2814,"low":1824,"close":2842},"2024-07-31",{"symbol":5,"time":2922,"open":2923,"high":2924,"low":2778,"close":1946},"2024-07-30",41.99,42.22,{"symbol":5,"time":2926,"open":1782,"high":1815,"low":2927,"close":2928},"2024-07-29",41.85,41.87,{"symbol":5,"time":2930,"open":2931,"high":2932,"low":2931,"close":2933},"2024-07-26",41.75,43.22,42.88,{"symbol":5,"time":2935,"open":2936,"high":2748,"low":2937,"close":2937},"2024-07-25",42.97,41.72,{"symbol":5,"time":2939,"open":1837,"high":2940,"low":2173,"close":2941},"2024-07-24",44.18,43.03,{"symbol":5,"time":2943,"open":2624,"high":2944,"low":2945,"close":1945},"2024-07-23",41.53,40.84,{"symbol":5,"time":2947,"open":1870,"high":2821,"low":1836,"close":2948},"2024-07-22",41.27,{"symbol":5,"time":2950,"open":1829,"high":1928,"low":2951,"close":2952},"2024-07-19",40.03,40.6,{"symbol":5,"time":2954,"open":2955,"high":2956,"low":2957,"close":1858},"2024-07-18",40.97,41.05,39.87,{"symbol":5,"time":2959,"open":1930,"high":2960,"low":2961,"close":1956},"2024-07-17",41.95,40.06,{"symbol":5,"time":2963,"open":2964,"high":2965,"low":2234,"close":2931},"2024-07-16",41.92,42.12,{"symbol":5,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-07-15",41.83,42.49,41.61,41.98,{"symbol":5,"time":2973,"open":2842,"high":1893,"low":1940,"close":2937},"2024-07-12",{"symbol":5,"time":2975,"open":2976,"high":1957,"low":1898,"close":2977},"2024-07-11",40.92,40.73,{"symbol":5,"time":2979,"open":1858,"high":1921,"low":1899,"close":1928},"2024-07-10",{"symbol":5,"time":2981,"open":1865,"high":2982,"low":1830,"close":2983},"2024-07-09",41.51,40.62,{"symbol":5,"time":2985,"open":1829,"high":2986,"low":1975,"close":2987},"2024-07-08",41.66,41.02,{"symbol":5,"time":2989,"open":2857,"high":1975,"low":2990,"close":1951},"2024-07-05",39.39,{"symbol":5,"time":2992,"open":2993,"high":2994,"low":2995,"close":2996},"2024-07-03",39.37,39.67,39.03,39.47,{"symbol":5,"time":2998,"open":2999,"high":3000,"low":3001,"close":3001},"2024-07-02",39.59,39.98,39.35,{"symbol":5,"time":3003,"open":3004,"high":2857,"low":3005,"close":2994},"2024-07-01",39.31,39.2,{"symbol":5,"time":3007,"open":3008,"high":3009,"low":3008,"close":3004},"2024-06-28",39.08,39.78,{"symbol":5,"time":3011,"open":3012,"high":2185,"low":3013,"close":3014},"2024-06-27",38.7,38.38,38.55,{"symbol":5,"time":3016,"open":2873,"high":3017,"low":2193,"close":2175},"2024-06-26",38.89,{"symbol":5,"time":3019,"open":3020,"high":3021,"low":3022,"close":2913},"2024-06-25",38.11,38.61,37.76,{"symbol":5,"time":3024,"open":3025,"high":2995,"low":2886,"close":2877},"2024-06-24",38.73,{"symbol":5,"time":3027,"open":3028,"high":3029,"low":3017,"close":3030},"2024-06-21",38.91,39.56,39.07,{"symbol":5,"time":3032,"open":2152,"high":3033,"low":3034,"close":2152},"2024-06-20",39.43,38.53,{"symbol":5,"time":3036,"open":3037,"high":2952,"low":3038,"close":3039},"2024-06-18",39.13,39.09,39.65,{"symbol":5,"time":3041,"open":2893,"high":2993,"low":3042,"close":2217},"2024-06-17",38.21,{"symbol":5,"time":3044,"open":3045,"high":3025,"low":3046,"close":3047},"2024-06-14",38.43,38.08,38.64,{"symbol":5,"time":3049,"open":3050,"high":3051,"low":3052,"close":3047},"2024-06-13",38.75,39,38.41,{"symbol":5,"time":3054,"open":1831,"high":3055,"low":3056,"close":3057},"2024-06-12",39.36,38.72,38.95,{"symbol":5,"time":3059,"open":2184,"high":3060,"low":3061,"close":3062},"2024-06-11",38.81,37.82,38.76,{"symbol":5,"time":3064,"open":2015,"high":2158,"low":3065,"close":3066},"2024-06-10",37.26,38.5,{"symbol":5,"time":3068,"open":3069,"high":3070,"low":3071,"close":3072},"2024-06-07",37.56,37.72,37.13,37.3,{"symbol":5,"time":3074,"open":2198,"high":3075,"low":2198,"close":3076},"2024-06-06",38.02,37.93,{"symbol":5,"time":3078,"open":2026,"high":2174,"low":3079,"close":2032},"2024-06-05",36.62,{"symbol":5,"time":3081,"open":3082,"high":3083,"low":2006,"close":3084},"2024-06-04",37.27,37.32,36.72,{"symbol":5,"time":3086,"open":3087,"high":2886,"low":3088,"close":3089},"2024-06-03",37.92,37.17,37.61,{"symbol":5,"time":3091,"open":3092,"high":3093,"low":3094,"close":3095},"2024-05-31",37.59,37.7,36.94,37.54,{"symbol":5,"time":3097,"open":3098,"high":2149,"low":3099,"close":1982},"2024-05-30",37.02,36.95,{"symbol":5,"time":3101,"open":1982,"high":2124,"low":2043,"close":2905},"2024-05-29",{"symbol":5,"time":3103,"open":3022,"high":3104,"low":2149,"close":3105},"2024-05-28",38.31,37.85,{"symbol":5,"time":3107,"open":3108,"high":3109,"low":3098,"close":3110},"2024-05-24",37.06,37.69,37.66,{"symbol":5,"time":3112,"open":3113,"high":3113,"low":2904,"close":2026},"2024-05-23",37.87,{"symbol":5,"time":3115,"open":2194,"high":2897,"low":3116,"close":2148},"2024-05-22",37.1,{"symbol":5,"time":3118,"open":2037,"high":3119,"low":3120,"close":2026},"2024-05-21",37,35.95,{"symbol":5,"time":3122,"open":3123,"high":3124,"low":2042,"close":3125},"2024-05-20",36.5,37.14,36.99,{"symbol":5,"time":3127,"open":2009,"high":2194,"low":2006,"close":3128},"2024-05-17",36.71,{"symbol":5,"time":3130,"open":3131,"high":3124,"low":3132,"close":3133},"2024-05-16",36.34,36.28,36.97,{"symbol":5,"time":3135,"open":2004,"high":3136,"low":3137,"close":3138},"2024-05-15",37.07,36.43,36.75,{"symbol":5,"time":3140,"open":3141,"high":3142,"low":3143,"close":3099},"2024-05-14",36.65,37.09,36.33,{"symbol":5,"time":3145,"open":3146,"high":3136,"low":3147,"close":3148},"2024-05-13",36.61,36.31,36.48,{"symbol":5,"time":3150,"open":3151,"high":3152,"low":3153,"close":3128},"2024-05-10",37.16,37.46,36.23,{"symbol":5,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-05-09",35.67,36.59,35.51,36.44,{"symbol":5,"time":3161,"open":3162,"high":2080,"low":3163,"close":3164},"2024-05-08",34.24,34.21,34.25,{"symbol":5,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-05-07",34.23,34.94,34.01,34.67,{"symbol":5,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-05-06",33.06,33.82,33.03,33.81,{"symbol":5,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-05-03",33.05,33.15,32.73,33.04,{"symbol":5,"time":3184,"open":2087,"high":3185,"low":3186,"close":3187},"2024-05-02",32.85,32,32.49,{"symbol":5,"time":3189,"open":3190,"high":3180,"low":3191,"close":3192},"2024-05-01",32.72,31.78,32.31,{"symbol":5,"time":3194,"open":3195,"high":3196,"low":3197,"close":3198},"2024-04-30",32.41,32.94,32.39,32.87,{"symbol":5,"time":3200,"open":3201,"high":3202,"low":3203,"close":3204},"2024-04-29",32.45,32.76,32.16,32.66,{"symbol":5,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-04-26",32.15,32.53,32.04,32.36,{"symbol":5,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-04-25",31.5,32.35,31.19,32.17,{"symbol":5,"time":3218,"open":3219,"high":3197,"low":3220,"close":3221},"2024-04-24",32.19,31.36,31.73,{"symbol":5,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-04-23",31.92,32.33,31.57,31.75,{"symbol":5,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-04-22",31.18,31.95,31.13,31.94,{"symbol":5,"time":3235,"open":2095,"high":3236,"low":3237,"close":3238},"2024-04-19",31.53,30.79,30.99,{"symbol":5,"time":3240,"open":3241,"high":3227,"low":3242,"close":3243},"2024-04-18",31.7,30.81,31.15,{"symbol":5,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-04-17",31.88,32.03,30.91,31.59,{"symbol":5,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-04-16",31.2,32.09,31.07,31.8,{"symbol":5,"time":3257,"open":3258,"high":3259,"low":3260,"close":3261},"2024-04-15",32.01,32.02,30.74,31.03,{"symbol":5,"time":3263,"open":3198,"high":3198,"low":3264,"close":3265},"2024-04-12",31.34,31.58,{"symbol":5,"time":3267,"open":3268,"high":3268,"low":3269,"close":3270},"2024-04-11",33.91,32.44,33.3,{"symbol":5,"time":3272,"open":3273,"high":2074,"low":3274,"close":3275},"2024-04-10",34.03,33.61,33.83,{"symbol":5,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-04-09",34.05,34.58,33.99,34.48,{"symbol":5,"time":3283,"open":3284,"high":2068,"low":3285,"close":3286},"2024-04-08",33.26,33.08,33.51,{"symbol":5,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-04-05",32.9,33,32.28,32.64,{"symbol":5,"time":3294,"open":3295,"high":3296,"low":2087,"close":3185},"2024-04-04",32.8,33.76,{"symbol":5,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-04-03",32.52,33.47,32.38,32.81,{"symbol":5,"time":3304,"open":3302,"high":2081,"low":3305,"close":3290},"2024-04-02",32.46,{"symbol":5,"time":3307,"open":2085,"high":2086,"low":3308,"close":3309},"2024-04-01",32.91,33.1,{"symbol":5,"time":3311,"open":3312,"high":3313,"low":3314,"close":3315},"2024-03-28",32.99,33.59,32.74,33.45,{"symbol":5,"time":3317,"open":3290,"high":3318,"low":3319,"close":3312},"2024-03-27",33.13,32.78,{"symbol":5,"time":3321,"open":3322,"high":3180,"low":3323,"close":3190},"2024-03-26",33.14,32.67,{"symbol":5,"time":3325,"open":3290,"high":2102,"low":3302,"close":3308},"2024-03-25",{"symbol":5,"time":3327,"open":3328,"high":3328,"low":3202,"close":3329},"2024-03-22",33.24,32.97,{"symbol":5,"time":3331,"open":3332,"high":3333,"low":3334,"close":3335},"2024-03-21",33.95,34.19,33.35,33.36,{"symbol":5,"time":3337,"open":3338,"high":3315,"low":3339,"close":3340},"2024-03-20",32.79,32.75,33.28,{"symbol":5,"time":3342,"open":3195,"high":3343,"low":3259,"close":3302},"2024-03-19",33.19,{"symbol":5,"time":3345,"open":3346,"high":3347,"low":3346,"close":3348},"2024-03-18",31.28,32.5,32.47,{"symbol":5,"time":3350,"open":2113,"high":3351,"low":3352,"close":3353},"2024-03-15",31.23,30.67,30.98,{"symbol":5,"time":3355,"open":3238,"high":3356,"low":3357,"close":3358},"2024-03-14",31.04,30.48,30.94,{"symbol":5,"time":3360,"open":3213,"high":3361,"low":3362,"close":3363},"2024-03-13",31.72,30.88,31.06,{"symbol":5,"time":3365,"open":3213,"high":3366,"low":3367,"close":3368},"2024-03-12",31.93,31.32,31.68,{"symbol":5,"time":3370,"open":3213,"high":3231,"low":3230,"close":3371},"2024-03-11",31.39,{"symbol":5,"time":3373,"open":3374,"high":3334,"low":3375,"close":3192},"2024-03-08",33.11,32.12,{"symbol":5,"time":3377,"open":3378,"high":3379,"low":3378,"close":3380},"2024-03-07",32.69,33.55,33.07,{"symbol":5,"time":3382,"open":3383,"high":3384,"low":3385,"close":2087},"2024-03-06",33.34,33.63,32.55,{"symbol":5,"time":3387,"open":3335,"high":3388,"low":3187,"close":3198},"2024-03-05",33.43,{"symbol":5,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-03-04",33.68,34.2,33.18,33.5,{"symbol":5,"time":3396,"open":3309,"high":3397,"low":3398,"close":3399},"2024-03-01",33.89,32.93,33.62,{"symbol":5,"time":3401,"open":3402,"high":3403,"low":3339,"close":2101},"2024-02-29",32.86,33.29,{"symbol":5,"time":3405,"open":3406,"high":3407,"low":3408,"close":3323},"2024-02-28",33.46,33.49,32.57,{"symbol":5,"time":3410,"open":3411,"high":3411,"low":3412,"close":3403},"2024-02-27",33.72,33.01,{"symbol":5,"time":3414,"open":3415,"high":3416,"low":3417,"close":3313},"2024-02-26",33.87,34.18,33.54,{"symbol":5,"time":3419,"open":3315,"high":2092,"low":3420,"close":3421},"2024-02-23",32.24,33.27,{"symbol":5,"time":3423,"open":2057,"high":3424,"low":3425,"close":3426},"2024-02-22",34.74,33.48,33.52,{"symbol":5,"time":3428,"open":2085,"high":3429,"low":3314,"close":3430},"2024-02-21",33.71,33.31,{"symbol":5,"time":3432,"open":3278,"high":3433,"low":3434,"close":2088},"2024-02-20",34.5,33.75,{"symbol":5,"time":3436,"open":3290,"high":3433,"low":2087,"close":3411},"2024-02-16",{"symbol":5,"time":3438,"open":3439,"high":2102,"low":3440,"close":3198},"2024-02-15",32.82,32.21,{"symbol":5,"time":3442,"open":3443,"high":3444,"low":3445,"close":3246},"2024-02-14",29.66,32.51,29.62,{"symbol":5,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-02-13",29,29.16,28.37,28.63,{"symbol":5,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-02-12",29.76,30.47,29.72,30.09,{"symbol":5,"time":3459,"open":3445,"high":3460,"low":3461,"close":3462},"2024-02-09",29.78,29.07,29.41,{"symbol":5,"time":3464,"open":3465,"high":2115,"low":3461,"close":3466},"2024-02-08",29.23,29.46,{"symbol":5,"time":3468,"open":3469,"high":3470,"low":3471,"close":3472},"2024-02-07",29.02,29.38,28.92,29.25,{"symbol":5,"time":3474,"open":3475,"high":3476,"low":3477,"close":3478},"2024-02-06",28.4,28.93,28.11,28.9,{"symbol":5,"time":3480,"open":3481,"high":3482,"low":3483,"close":3484},"2024-02-05",28.54,28.66,28.13,28.55,{"symbol":5,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-02-02",28.65,29.08,28.51,28.68,{"symbol":5,"time":3492,"open":3493,"high":3494,"low":3477,"close":3490},"2024-02-01",28.77,28.85,{"symbol":5,"time":3496,"open":3497,"high":3498,"low":3499,"close":3494},"2024-01-31",28.8,29.31,28.76,{"symbol":5,"time":3501,"open":3502,"high":3472,"low":3503,"close":3504},"2024-01-30",29.2,28.91,28.95,{"symbol":5,"time":3506,"open":3461,"high":3507,"low":3448,"close":3508},"2024-01-29",29.63,29.33,{"symbol":5,"time":3510,"open":3511,"high":3512,"low":3513,"close":3514},"2024-01-26",28.56,29.34,28.46,28.96,{"symbol":5,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-01-25",29.94,29.98,28.86,28.99,{"symbol":5,"time":3522,"open":3523,"high":3523,"low":3524,"close":3525},"2024-01-24",30.71,29.83,29.95,{"symbol":5,"time":3527,"open":3528,"high":3260,"low":3529,"close":3530},"2024-01-23",30.44,30.31,30.57,{"symbol":5,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-01-22",29.99,30.6,29.92,30.46,{"symbol":5,"time":3538,"open":3539,"high":3540,"low":3541,"close":3542},"2024-01-19",29.39,30.13,29.37,29.88,{"symbol":5,"time":3544,"open":3502,"high":3545,"low":3546,"close":3539},"2024-01-18",29.73,29.17,{"symbol":5,"time":3548,"open":3549,"high":3550,"low":3551,"close":3519},"2024-01-17",28.27,28.98,28.02,{"symbol":5,"time":3553,"open":3449,"high":3449,"low":3554,"close":3555},"2024-01-16",28.16,28.3,{"symbol":5,"time":3557,"open":3466,"high":3558,"low":3478,"close":3559},"2024-01-12",29.7,29.14,{"symbol":5,"time":3561,"open":3562,"high":3457,"low":3512,"close":3466},"2024-01-11",29.8,{"symbol":5,"time":3564,"open":3565,"high":3566,"low":3445,"close":3562},"2024-01-10",30.14,30.18,{"symbol":5,"time":3568,"open":3569,"high":3570,"low":3569,"close":3457},"2024-01-09",29.74,30.28,{"symbol":5,"time":3572,"open":3573,"high":3517,"low":3574,"close":3575},"2024-01-08",29.52,29.47,29.91,{"symbol":5,"time":3577,"open":3578,"high":3575,"low":3508,"close":3574},"2024-01-05",29.5,{"symbol":5,"time":3580,"open":3565,"high":3581,"low":3582,"close":3545},"2024-01-04",30.58,29.68,{"symbol":5,"time":3584,"open":3585,"high":3586,"low":3587,"close":3588},"2024-01-03",30.24,30.83,30.22,30.49,{"symbol":5,"time":3590,"open":3591,"high":3592,"low":3593,"close":3594},"2024-01-02",30.53,30.66,30.1,30.29,{"symbol":5,"time":3596,"open":3588,"high":3597,"low":3598,"close":3599},"2023-12-29",30.75,30.2,30.52,{"symbol":5,"time":3601,"open":3588,"high":3534,"low":3602,"close":3603},"2023-12-28",30.32,30.5,{"symbol":5,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2023-12-27",30.15,30.51,30.03,30.37,{"symbol":5,"time":3611,"open":3612,"high":3587,"low":3613,"close":3575},"2023-12-26",30.05,29.75,{"symbol":5,"time":3615,"open":3616,"high":3586,"low":3617,"close":3618},"2023-12-22",30.65,30.08,30.27,{"symbol":5,"time":3620,"open":3621,"high":3616,"low":3622,"close":3623},"2023-12-21",30.4,30.17,30.64,{"symbol":5,"time":3625,"open":3609,"high":3626,"low":3627,"close":3612},"2023-12-20",30.82,30.01,{"symbol":5,"time":3629,"open":3630,"high":3534,"low":3525,"close":3607},"2023-12-19",29.96,{"symbol":5,"time":3632,"open":3627,"high":3598,"low":3633,"close":3525},"2023-12-18",29.82,{"symbol":5,"time":3635,"open":2113,"high":3363,"low":3636,"close":3594},"2023-12-15",30.19,{"symbol":5,"time":3638,"open":3529,"high":3639,"low":3606,"close":3588},"2023-12-14",31.17,{"symbol":5,"time":3641,"open":3642,"high":2109,"low":3643,"close":3627},"2023-12-13",29.61,29.56,{"symbol":5,"time":3645,"open":3520,"high":3646,"low":3476,"close":3647},"2023-12-12",29.86,29.67,{"symbol":5,"time":3649,"open":3650,"high":3651,"low":3652,"close":3653},"2023-12-11",28.22,29.3,28.18,29.09,{"symbol":5,"time":3655,"open":3656,"high":3657,"low":3658,"close":3475},"2023-12-08",28.5,28.6,28.01,{"symbol":5,"time":3660,"open":3661,"high":3656,"low":3662,"close":3656},"2023-12-07",28.23,27.99,{"symbol":5,"time":3664,"open":3665,"high":3656,"low":3666,"close":3662},"2023-12-06",27.47,27.38,{"symbol":5,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2023-12-05",27.41,27.58,27.15,27.44,{"symbol":5,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2023-12-04",27.64,27.68,27.16,27.56,{"symbol":5,"time":3680,"open":3681,"high":3682,"low":3683,"close":3675},"2023-12-01",27.3,27.67,27.11,{"symbol":5,"time":3685,"open":3686,"high":3687,"low":3671,"close":3666},"2023-11-30",27.7,27.71,{"symbol":5,"time":3689,"open":3690,"high":3691,"low":3690,"close":3692},"2023-11-29",27.62,28.24,27.86,{"symbol":5,"time":3694,"open":3695,"high":3696,"low":3697,"close":3669},"2023-11-28",27.25,27.69,27.14,{"symbol":5,"time":3699,"open":3700,"high":3662,"low":3701,"close":3702},"2023-11-27",27.9,27.13,27.2,{"symbol":5,"time":3704,"open":3705,"high":3554,"low":3706,"close":3554},"2023-11-24",28,27.94,{"symbol":5,"time":3708,"open":3706,"high":3709,"low":3710,"close":3705},"2023-11-22",28.08,27.82,{"symbol":5,"time":3712,"open":3713,"high":3714,"low":3715,"close":3716},"2023-11-21",27.78,27.81,27.22,27.57,{"symbol":5,"time":3718,"open":3719,"high":3705,"low":3665,"close":3710},"2023-11-20",27.55,{"symbol":5,"time":3721,"open":3666,"high":3666,"low":3722,"close":3695},"2023-11-17",26.86,{"symbol":5,"time":3724,"open":3725,"high":3701,"low":3726,"close":3727},"2023-11-16",26.87,26.62,27.06,{"symbol":5,"time":3729,"open":3730,"high":3686,"low":3731,"close":3732},"2023-11-15",27,26.91,27.19,{"symbol":5,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-11-14",26.05,26.72,26.04,26.69,{"symbol":5,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2023-11-13",22.7,25.65,22.3,25.48,{"symbol":5,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-11-10",24.34,25,24.23,24.53,{"symbol":5,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-11-09",24.5,24.84,24.13,24.2,{"symbol":5,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-11-08",24.11,24.57,24.01,24.56,{"symbol":5,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-11-07",24.06,24.46,23.94,24.19,{"symbol":5,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-11-06",24.18,24.26,23.92,24.04,{"symbol":5,"time":3776,"open":3777,"high":3778,"low":3777,"close":3779},"2023-11-03",23.53,24.44,24.02,{"symbol":5,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-11-02",23.28,23.51,22.86,23.43,{"symbol":5,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-11-01",23.05,23.2,22.58,23.01,{"symbol":5,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-10-31",22.91,23.19,22.73,23.02,{"symbol":5,"time":3799,"open":3782,"high":3800,"low":3801,"close":3802},"2023-10-30",23.45,22.65,23,{"symbol":5,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-10-27",23.32,23.49,23.13,23.22,{"symbol":5,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-10-26",23.75,23.83,23.11,23.23,{"symbol":5,"time":3816,"open":3817,"high":3818,"low":3819,"close":3783},"2023-10-25",23.3,23.69,22.96,{"symbol":5,"time":3821,"open":3822,"high":3823,"low":3824,"close":3825},"2023-10-24",22.92,23.58,22.74,23.34,{"symbol":5,"time":3827,"open":3828,"high":3829,"low":3830,"close":3831},"2023-10-23",22.49,22.93,22.13,22.66,{"symbol":5,"time":3833,"open":3834,"high":3834,"low":3835,"close":3836},"2023-10-20",22.12,21.45,21.96,{"symbol":5,"time":3838,"open":3839,"high":3840,"low":3841,"close":3842},"2023-10-19",22.51,22.83,21.99,22.17,{"symbol":5,"time":3844,"open":3845,"high":3846,"low":3847,"close":3848},"2023-10-18",21.84,22.88,21.52,22.34,{"symbol":5,"time":3850,"open":3851,"high":3852,"low":3853,"close":3854},"2023-10-17",21.51,22.38,21.43,21.98,{"symbol":5,"time":3856,"open":3845,"high":3857,"low":3858,"close":3859},"2023-10-16",22.31,21.81,21.91,{"symbol":5,"time":3861,"open":3862,"high":3863,"low":3864,"close":3854},"2023-10-13",22.5,22.52,21.74,{"symbol":5,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-10-12",22.75,22.84,22.26,22.46,{"symbol":5,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-10-11",23.04,23.47,22.55,22.87,{"symbol":5,"time":3878,"open":3802,"high":3879,"low":3829,"close":3880},"2023-10-10",23.71,23.24,{"symbol":5,"time":3882,"open":3883,"high":3811,"low":3796,"close":3884},"2023-10-09",23.59,22.89,{"symbol":5,"time":3886,"open":3887,"high":3754,"low":3888,"close":3889},"2023-10-06",24.1,23.91,24.51,{"symbol":5,"time":3891,"open":3811,"high":3771,"low":3892,"close":3893},"2023-10-05",23.68,24.09,{"symbol":5,"time":3895,"open":3823,"high":3767,"low":3896,"close":3773},"2023-10-04",23.17,{"symbol":5,"time":3898,"open":3887,"high":3772,"low":3785,"close":3899},"2023-10-03",23.74,{"symbol":5,"time":3901,"open":3902,"high":3903,"low":3904,"close":3905},"2023-10-02",24.65,24.75,24.12,24.42,{"symbol":5,"time":3907,"open":3908,"high":3909,"low":3910,"close":3762},"2023-09-29",24.82,24.89,24.38,{"symbol":5,"time":3912,"open":3766,"high":3913,"low":3914,"close":3915},"2023-09-28",24.91,24.15,24.71,{"symbol":5,"time":3917,"open":3889,"high":3918,"low":3749,"close":3919},"2023-09-27",24.77,24.55,{"symbol":5,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-09-26",25.04,25.13,24.24,24.41,{"symbol":5,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-09-25",25.06,25.24,24.8,25.21,[3933,3939,3944,3949,3954,3959,3964,3969,3974,3979,3984,3989,3994,3999,4004,4008,4013,4018,4023,4028,4033,4038,4041,4046,4050,4055,4060,4065,4070,4075,4080,4085,4090,4095,4100,4105,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4204,4209,4213,4218,4223,4227,4231,4236,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4290,4295,4300,4304,4309,4314,4318,4323,4328,4333,4338,4343,4348,4353,4357,4362,4367,4372,4376,4380,4385,4390,4394,4399,4404,4409,4414,4419,4424,4429,4434,4439,4444,4449,4454,4458,4463,4468,4473,4478,4483,4488,4493,4498,4503,4508,4513,4518,4523,4528,4533,4538,4543,4548,4553,4558,4563,4568,4573,4578,4583,4588,4593,4598,4603,4608,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4677,4682,4687,4692,4697,4702,4707,4712,4716,4721,4725,4730,4735,4740,4745,4750,4755,4759,4762,4767,4772,4776,4780,4783,4787,4791,4796,4799,4804,4809,4814,4819,4823,4828,4833,4837,4841,4845,4850,4855,4860,4864,4869,4873,4878,4883,4888,4893,4898,4902,4907,4912,4917,4922,4927,4932,4937,4942,4946,4950,4955,4958,4963,4968,4973,4978,4982,4984,4988,4993,4998,5002,5007,5011,5016,5021,5026,5029,5034,5039,5044,5049,5052,5057,5062,5067,5071,5076,5080,5085,5089,5094,5099,5104,5109,5114,5119,5124,5128,5132,5136,5141,5146,5151,5156,5161,5166,5171,5176,5181,5185,5190,5195,5200],{"symbol":3934,"time":26,"open":3935,"high":3936,"low":3937,"close":3938},"SPY",766.25,774.89,766.03,773.5,{"symbol":3934,"time":32,"open":3940,"high":3941,"low":3942,"close":3943},761.31,762,757.97,761.69,{"symbol":3934,"time":38,"open":3945,"high":3946,"low":3947,"close":3948},763.15,763.57,759.96,762.6,{"symbol":3934,"time":44,"open":3950,"high":3951,"low":3952,"close":3953},759.5,761.67,749.6,754.05,{"symbol":3934,"time":50,"open":3955,"high":3956,"low":3957,"close":3958},760.12,760.35,756.15,757.39,{"symbol":3934,"time":56,"open":3960,"high":3961,"low":3962,"close":3963},759,763.52,757.93,760.88,{"symbol":3934,"time":62,"open":3965,"high":3966,"low":3967,"close":3968},764.72,766.38,763.6,764.29,{"symbol":3934,"time":67,"open":3970,"high":3971,"low":3972,"close":3973},758.03,760.11,756.64,757.83,{"symbol":3934,"time":73,"open":3975,"high":3976,"low":3977,"close":3978},764.08,764.47,760.94,762.4,{"symbol":3934,"time":79,"open":3980,"high":3981,"low":3982,"close":3983},769.07,769.7,765.14,765.96,{"symbol":3934,"time":85,"open":3985,"high":3986,"low":3987,"close":3988},772.01,772.87,769,770.19,{"symbol":3934,"time":91,"open":3990,"high":3991,"low":3992,"close":3993},767.9,774.03,767.45,773.17,{"symbol":3934,"time":97,"open":3995,"high":3996,"low":3997,"close":3998},762.45,766.43,761.73,765.16,{"symbol":3934,"time":103,"open":4000,"high":4001,"low":4002,"close":4003},762.01,764.67,759.48,761.78,{"symbol":3934,"time":109,"open":4005,"high":4006,"low":3965,"close":4007},767.33,768,767.05,{"symbol":3934,"time":115,"open":4009,"high":4010,"low":4011,"close":4012},771.76,775.3,768.31,769.35,{"symbol":3934,"time":121,"open":4014,"high":4015,"low":4016,"close":4017},768.5,772.36,767.16,771.1,{"symbol":3934,"time":127,"open":4019,"high":4020,"low":4021,"close":4022},764.73,767.35,763.93,766.08,{"symbol":3934,"time":132,"open":4024,"high":4025,"low":4026,"close":4027},766.16,766.78,763.05,765.91,{"symbol":3934,"time":136,"open":4029,"high":4030,"low":4031,"close":4032},764.78,765.22,762.08,763.47,{"symbol":3934,"time":141,"open":4034,"high":4035,"low":4036,"close":4037},766.05,767.85,764.17,765.72,{"symbol":3934,"time":147,"open":3983,"high":4039,"low":4040,"close":3948},768.15,762.04,{"symbol":3934,"time":153,"open":4042,"high":4043,"low":4044,"close":4045},770.36,772.47,768.1,769.06,{"symbol":3934,"time":158,"open":4047,"high":4048,"low":4049,"close":3992},768.7,769.5,766.92,{"symbol":3934,"time":164,"open":4051,"high":4052,"low":4053,"close":4054},776.18,776.78,772.51,772.67,{"symbol":3934,"time":170,"open":4056,"high":4057,"low":4058,"close":4059},778.54,778.8,775.43,776.34,{"symbol":3934,"time":176,"open":4061,"high":4062,"low":4063,"close":4064},774.87,779.37,774.11,777.88,{"symbol":3934,"time":182,"open":4066,"high":4067,"low":4068,"close":4069},774.71,774.9,771.28,772.49,{"symbol":3934,"time":188,"open":4071,"high":4072,"low":4073,"close":4074},774.53,774.61,769.2,770.56,{"symbol":3934,"time":194,"open":4076,"high":4077,"low":4078,"close":4079},772.6,775.05,771.62,773.03,{"symbol":3934,"time":200,"open":4081,"high":4082,"low":4083,"close":4084},771.02,773.92,769.61,773.26,{"symbol":3934,"time":206,"open":4086,"high":4087,"low":4088,"close":4089},770.21,771.82,767.46,768.56,{"symbol":3934,"time":211,"open":4091,"high":4092,"low":4093,"close":4094},775.85,776.85,769.51,769.79,{"symbol":3934,"time":217,"open":4096,"high":4097,"low":4098,"close":4099},760.63,773.41,760.52,771.33,{"symbol":3934,"time":223,"open":4101,"high":4102,"low":4103,"close":4104},749.44,758.58,748.8,757.67,{"symbol":3934,"time":229,"open":4106,"high":4107,"low":4108,"close":4109},744.68,748.9,737.68,747.03,{"symbol":3934,"time":235,"open":4111,"high":4112,"low":4113,"close":4114},736.05,742.45,734.59,741.69,{"symbol":3934,"time":241,"open":4116,"high":4117,"low":4118,"close":4119},739.97,742.68,729.1,729.46,{"symbol":3934,"time":246,"open":4121,"high":4122,"low":4123,"close":4124},739.19,742.79,735.98,740.86,{"symbol":3934,"time":252,"open":4126,"high":4127,"low":4128,"close":4129},744.91,745.53,735.87,739.09,{"symbol":3934,"time":257,"open":4131,"high":4132,"low":4133,"close":4134},738.51,743.72,737.29,738.93,{"symbol":3934,"time":263,"open":4136,"high":4137,"low":4138,"close":4139},739.37,742.56,735.21,738.18,{"symbol":3934,"time":268,"open":4141,"high":4142,"low":4143,"close":4144},746.62,750.02,746.37,747.41,{"symbol":3934,"time":274,"open":4146,"high":4147,"low":4148,"close":4149},746.29,749.04,744.18,748.28,{"symbol":3934,"time":280,"open":4151,"high":4152,"low":4153,"close":4154},747.06,748.73,741.51,742.09,{"symbol":3934,"time":286,"open":4156,"high":4157,"low":4158,"close":4159},742.08,747.29,740.8,743.29,{"symbol":3934,"time":292,"open":4161,"high":4162,"low":4163,"close":4164},752.76,754.57,747.88,750.72,{"symbol":3934,"time":298,"open":4166,"high":4167,"low":4168,"close":4169},754.24,755.58,750.2,754.81,{"symbol":3934,"time":304,"open":4171,"high":4172,"low":4173,"close":4174},750.91,753.34,748.66,751.83,{"symbol":3934,"time":309,"open":4176,"high":4177,"low":4178,"close":4179},752.47,753.91,748,749.17,{"symbol":3934,"time":314,"open":4181,"high":4182,"low":4183,"close":4184},752.05,755.42,748.1,754.95,{"symbol":3934,"time":320,"open":4186,"high":4187,"low":4188,"close":4189},747.35,751.97,745.59,751.71,{"symbol":3934,"time":326,"open":4191,"high":4192,"low":4193,"close":4194},743.16,746.15,739.51,745.4,{"symbol":3934,"time":332,"open":4196,"high":4197,"low":4198,"close":4199},750.22,750.96,745.21,747.71,{"symbol":3934,"time":338,"open":4201,"high":4202,"low":4144,"close":4203},748.74,752.41,751.28,{"symbol":3934,"time":344,"open":4205,"high":4206,"low":4207,"close":4208},747.4,751.31,740.03,744.78,{"symbol":3934,"time":350,"open":4210,"high":4101,"low":4211,"close":4212},745,742.38,745.76,{"symbol":3934,"time":356,"open":4214,"high":4215,"low":4216,"close":4217},741.29,748.02,740.89,746.77,{"symbol":3934,"time":361,"open":4219,"high":4220,"low":4221,"close":4222},736.53,741.56,732.09,741,{"symbol":3934,"time":367,"open":4224,"high":4219,"low":4225,"close":4226},728.95,716.58,728.99,{"symbol":3934,"time":373,"open":4228,"high":4136,"low":4229,"close":4230},738.91,729.6,734.3,{"symbol":3934,"time":379,"open":4232,"high":4233,"low":4234,"close":4235},735.17,739.95,730.84,733.24,{"symbol":3934,"time":385,"open":4237,"high":4238,"low":4239,"close":4240},733.81,739.63,732.3,733.58,{"symbol":3934,"time":391,"open":4242,"high":4243,"low":4244,"close":4245},747.7,750.18,743.13,744.39,{"symbol":3934,"time":396,"open":4247,"high":4248,"low":4249,"close":4250},747.76,748.23,743.86,746.74,{"symbol":3934,"time":402,"open":4252,"high":4253,"low":4254,"close":4255},751.29,752.15,739.22,740.96,{"symbol":3934,"time":408,"open":4257,"high":4258,"low":4259,"close":4260},754.55,755.44,749.88,750.33,{"symbol":3934,"time":414,"open":4262,"high":4263,"low":4264,"close":4265},751.85,756.68,751.76,754.83,{"symbol":3934,"time":419,"open":4267,"high":4268,"low":4269,"close":4270},740.71,744.44,735.03,741.75,{"symbol":3934,"time":425,"open":4272,"high":4273,"low":4274,"close":4275},728.76,740,724.41,737.76,{"symbol":3934,"time":430,"open":4277,"high":4278,"low":4279,"close":4280},733.39,738.38,725.33,725.43,{"symbol":3934,"time":436,"open":4282,"high":4283,"low":4284,"close":4285},743.63,746.9,722.59,737.05,{"symbol":3934,"time":442,"open":4287,"high":4288,"low":4289,"close":4254},743.36,745.34,738.19,{"symbol":3934,"time":447,"open":4291,"high":4292,"low":4293,"close":4294},752.31,752.82,735.53,737.55,{"symbol":3934,"time":452,"open":4296,"high":4297,"low":4298,"close":4299},752.1,758.31,751.47,757.09,{"symbol":3934,"time":458,"open":4301,"high":4302,"low":4303,"close":4166},758.15,758.8,753.57,{"symbol":3934,"time":464,"open":4305,"high":4306,"low":4307,"close":4308},757.03,760.4,756.75,759.57,{"symbol":3934,"time":470,"open":4310,"high":4311,"low":4312,"close":4313},755.36,760.28,754.69,758.54,{"symbol":3934,"time":476,"open":4315,"high":4316,"low":4312,"close":4317},755.9,758.08,756.48,{"symbol":3934,"time":481,"open":4319,"high":4320,"low":4321,"close":4322},750.25,755.15,749.23,754.6,{"symbol":3934,"time":486,"open":4324,"high":4325,"low":4326,"close":4327},750.88,751.38,748.22,750.46,{"symbol":3934,"time":492,"open":4329,"high":4330,"low":4331,"close":4332},750.01,752.13,748.37,750.59,{"symbol":3934,"time":498,"open":4334,"high":4335,"low":4336,"close":4337},746.24,748.94,744.48,745.64,{"symbol":3934,"time":504,"open":4339,"high":4340,"low":4341,"close":4342},738.64,744.87,737.03,742.72,{"symbol":3934,"time":509,"open":4344,"high":4345,"low":4346,"close":4347},735.71,741.87,733.89,741.25,{"symbol":3934,"time":515,"open":4349,"high":4350,"low":4351,"close":4352},734.78,737.65,731.53,733.73,{"symbol":3934,"time":521,"open":4354,"high":4355,"low":4277,"close":4356},739.83,741.42,738.65,{"symbol":3934,"time":526,"open":4358,"high":4359,"low":4360,"close":4361},741.79,743.46,737.96,739.17,{"symbol":3934,"time":532,"open":4363,"high":4364,"low":4365,"close":4366},743.65,749.53,743.56,748.17,{"symbol":3934,"time":538,"open":4368,"high":4369,"low":4370,"close":4371},738.47,743.91,735.47,742.31,{"symbol":3934,"time":544,"open":4373,"high":4374,"low":4375,"close":4139},736.89,738.84,731.83,{"symbol":3934,"time":550,"open":4377,"high":4378,"low":4377,"close":4379},736.45,740.79,739.3,{"symbol":3934,"time":556,"open":4381,"high":4382,"low":4383,"close":4384},734.93,738.08,734.57,737.62,{"symbol":3934,"time":562,"open":4386,"high":4387,"low":4388,"close":4389},735.05,736.13,729.75,731.58,{"symbol":3934,"time":568,"open":4391,"high":4113,"low":4392,"close":4393},728.16,727.82,733.83,{"symbol":3934,"time":573,"open":4395,"high":4396,"low":4397,"close":4398},721.77,725.04,721.49,723.77,{"symbol":3934,"time":579,"open":4400,"high":4401,"low":4402,"close":4403},720.07,722.12,714.99,718.01,{"symbol":3934,"time":585,"open":4405,"high":4406,"low":4407,"close":4408},721.25,724.87,720.47,720.65,{"symbol":3934,"time":590,"open":4410,"high":4411,"low":4412,"close":4413},714.63,719.79,710.45,718.66,{"symbol":3934,"time":596,"open":4415,"high":4416,"low":4417,"close":4418},711,712.2,708.37,711.58,{"symbol":3934,"time":602,"open":4420,"high":4421,"low":4422,"close":4423},711.82,712.88,709.25,711.69,{"symbol":3934,"time":608,"open":4425,"high":4426,"low":4427,"close":4428},713.17,715.63,712.3,715.17,{"symbol":3934,"time":614,"open":4430,"high":4431,"low":4432,"close":4433},710.75,714.47,709.01,713.94,{"symbol":3934,"time":620,"open":4435,"high":4436,"low":4437,"close":4438},709.5,712.36,702.28,708.45,{"symbol":3934,"time":626,"open":4440,"high":4441,"low":4442,"close":4443},709.15,711.45,708.22,711.21,{"symbol":3934,"time":631,"open":4445,"high":4446,"low":4447,"close":4448},710.28,711.28,702.64,704.08,{"symbol":3934,"time":637,"open":4450,"high":4451,"low":4452,"close":4453},708.78,709.91,706.14,708.72,{"symbol":3934,"time":643,"open":4452,"high":4455,"low":4456,"close":4457},712.39,705.76,710.14,{"symbol":3934,"time":649,"open":4459,"high":4460,"low":4461,"close":4462},701.06,702.78,698.53,701.66,{"symbol":3934,"time":655,"open":4464,"high":4465,"low":4466,"close":4467},695.26,700.28,694.2,699.94,{"symbol":3934,"time":661,"open":4469,"high":4470,"low":4471,"close":4472},687.69,694.58,687.66,694.46,{"symbol":3934,"time":667,"open":4474,"high":4475,"low":4476,"close":4477},677.41,686.3,676.58,686.1,{"symbol":3934,"time":673,"open":4479,"high":4480,"low":4481,"close":4482},681.32,682.03,678.45,679.46,{"symbol":3934,"time":679,"open":4484,"high":4485,"low":4486,"close":4487},674.84,681.16,673.77,679.91,{"symbol":3934,"time":685,"open":4489,"high":4490,"low":4491,"close":4492},676.39,677.08,671.46,676.01,{"symbol":3934,"time":690,"open":4494,"high":4495,"low":4496,"close":4497},656.65,659.61,651.06,659.22,{"symbol":3934,"time":696,"open":4499,"high":4500,"low":4501,"close":4502},655.86,659.72,655.52,658.93,{"symbol":3934,"time":702,"open":4504,"high":4505,"low":4506,"close":4507},646.42,658.2,645.11,655.83,{"symbol":3934,"time":708,"open":4509,"high":4510,"low":4511,"close":4512},653.9,658.52,653,655.24,{"symbol":3934,"time":714,"open":4514,"high":4515,"low":4516,"close":4517},638.94,651.54,637.98,650.34,{"symbol":3934,"time":720,"open":4519,"high":4520,"low":4521,"close":4522},640.11,640.37,629.28,631.97,{"symbol":3934,"time":726,"open":4524,"high":4525,"low":4526,"close":4527},642.5,642.66,633.11,634.09,{"symbol":3934,"time":732,"open":4529,"high":4530,"low":4531,"close":4532},652.06,654.85,644.82,645.09,{"symbol":3934,"time":738,"open":4534,"high":4535,"low":4536,"close":4537},658.67,660.89,654.24,656.82,{"symbol":3934,"time":744,"open":4539,"high":4540,"low":4541,"close":4542},651.32,657.03,649.88,653.18,{"symbol":3934,"time":749,"open":4544,"high":4545,"low":4546,"close":4547},658.07,662.62,653.94,655.38,{"symbol":3934,"time":755,"open":4549,"high":4550,"low":4551,"close":4552},656.51,656.69,644.72,648.57,{"symbol":3934,"time":761,"open":4554,"high":4555,"low":4556,"close":4557},656.97,662.98,655.17,659.8,{"symbol":3934,"time":767,"open":4559,"high":4560,"low":4561,"close":4562},668.36,669.72,661.19,661.43,{"symbol":3934,"time":773,"open":4564,"high":4565,"low":4566,"close":4567},672.39,674.44,669.7,670.79,{"symbol":3934,"time":779,"open":4569,"high":4570,"low":4571,"close":4572},668.38,672.07,667.12,669.03,{"symbol":3934,"time":783,"open":4574,"high":4575,"low":4576,"close":4577},669.27,672.34,661.36,662.29,{"symbol":3934,"time":788,"open":4579,"high":4580,"low":4581,"close":4582},671.16,671.65,665.87,666.06,{"symbol":3934,"time":794,"open":4584,"high":4585,"low":4586,"close":4587},677.58,680.08,673.34,676.33,{"symbol":3934,"time":800,"open":4589,"high":4590,"low":4591,"close":4592},677.72,683.36,674.76,677.18,{"symbol":3934,"time":806,"open":4594,"high":4595,"low":4596,"close":4597},666.39,679.92,662.39,678.27,{"symbol":3934,"time":812,"open":4599,"high":4600,"low":4601,"close":4602},673.41,676.11,669.76,672.38,{"symbol":3934,"time":818,"open":4604,"high":4605,"low":4606,"close":4607},682.08,685.53,675.61,681.31,{"symbol":3934,"time":823,"open":4609,"high":4610,"low":4611,"close":4612},681.63,687.09,679.62,685.13,{"symbol":3934,"time":829,"open":4614,"high":4615,"low":4616,"close":4617},675.06,682.61,669.66,680.33,{"symbol":3934,"time":835,"open":4619,"high":4620,"low":4621,"close":4622},678.7,688.62,678.02,686.38,{"symbol":3934,"time":841,"open":4624,"high":4625,"low":4626,"close":4627},683.09,686.86,681.64,685.99,{"symbol":3934,"time":847,"open":4629,"high":4630,"low":4631,"close":4632},693.28,693.3,684.35,689.3,{"symbol":3934,"time":852,"open":4634,"high":4635,"low":4636,"close":4637},690.18,693.68,690.1,693.15,{"symbol":3934,"time":858,"open":4639,"high":4640,"low":4641,"close":4642},681.9,688.35,680,687.35,{"symbol":3934,"time":864,"open":4644,"high":4645,"low":4646,"close":4647},687.83,690,680.37,682.39,{"symbol":3934,"time":870,"open":4649,"high":4650,"low":4651,"close":4652},682.32,690.06,681.73,689.43,{"symbol":3934,"time":876,"open":4654,"high":4655,"low":4656,"close":4657},683.84,686.18,681.55,684.48,{"symbol":3934,"time":882,"open":4659,"high":4660,"low":4661,"close":4662},684.02,689.15,682.83,686.29,{"symbol":3934,"time":888,"open":4664,"high":4665,"low":4666,"close":4667},680.14,684.94,675.78,682.85,{"symbol":3934,"time":894,"open":4669,"high":4670,"low":4671,"close":4672},681.69,686.28,677.52,681.75,{"symbol":3934,"time":900,"open":4674,"high":4675,"low":4646,"close":4676},694.24,695.35,681.27,{"symbol":3934,"time":906,"open":4678,"high":4679,"low":4680,"close":4681},696.39,697.14,689.18,691.96,{"symbol":3934,"time":912,"open":4683,"high":4684,"low":4685,"close":4686},694.95,696.54,691.66,692.12,{"symbol":3934,"time":918,"open":4688,"high":4689,"low":4690,"close":4691},689.42,695.87,688.34,693.95,{"symbol":3934,"time":923,"open":4693,"high":4694,"low":4695,"close":4696},681.46,692.31,680.85,690.62,{"symbol":3934,"time":929,"open":4698,"high":4699,"low":4700,"close":4701},680.94,683.69,675.79,677.62,{"symbol":3934,"time":935,"open":4703,"high":4704,"low":4705,"close":4706},690.35,691.45,681.76,686.19,{"symbol":3934,"time":941,"open":4708,"high":4709,"low":4710,"close":4711},696.21,696.96,684.03,689.53,{"symbol":3934,"time":947,"open":4713,"high":4714,"low":4688,"close":4715},689.58,696.93,695.41,{"symbol":3934,"time":953,"open":4717,"high":4718,"low":4719,"close":4720},691.79,694.21,687.12,691.97,{"symbol":3934,"time":959,"open":4678,"high":4722,"low":4723,"close":4724},697.06,684.83,694.04,{"symbol":3934,"time":965,"open":4726,"high":4727,"low":4728,"close":4729},697.05,697.84,693.94,695.42,{"symbol":3934,"time":971,"open":4731,"high":4732,"low":4733,"close":4734},694.18,696.53,693.57,695.49,{"symbol":3934,"time":976,"open":4736,"high":4737,"low":4738,"close":4739},690.49,694.13,689.92,692.73,{"symbol":3934,"time":982,"open":4741,"high":4742,"low":4743,"close":4744},688.15,690.96,687.16,689.23,{"symbol":3934,"time":988,"open":4746,"high":4747,"low":4748,"close":4749},689.85,691.13,686.92,688.98,{"symbol":3934,"time":993,"open":4751,"high":4752,"low":4753,"close":4754},679.65,688.74,678.13,685.4,{"symbol":3934,"time":999,"open":4756,"high":4757,"low":4758,"close":4584},681.49,684.77,676.57,{"symbol":3934,"time":1003,"open":4760,"high":4761,"low":4636,"close":4685},693.66,694.25,{"symbol":3934,"time":1009,"open":4763,"high":4764,"low":4765,"close":4766},694.57,695.45,691.25,692.24,{"symbol":3934,"time":1014,"open":4768,"high":4769,"low":4770,"close":4771},691,691.72,686.04,690.36,{"symbol":3934,"time":1020,"open":4734,"high":4773,"low":4774,"close":4775},696.09,691.35,693.77,{"symbol":3934,"time":1025,"open":4777,"high":4773,"low":4778,"close":4779},690.68,690.63,695.16,{"symbol":3934,"time":1031,"open":4778,"high":4781,"low":4680,"close":4782},695.31,694.07,{"symbol":3934,"time":1037,"open":4784,"high":4696,"low":4785,"close":4786},688.82,687.49,689.51,{"symbol":3934,"time":1042,"open":4788,"high":4789,"low":4790,"close":4713},692.19,693.96,689.32,{"symbol":3934,"time":1048,"open":4792,"high":4793,"low":4794,"close":4795},687.93,692.32,687.78,691.81,{"symbol":3934,"time":1054,"open":4797,"high":4652,"low":4622,"close":4798},686.54,687.72,{"symbol":3934,"time":1060,"open":4800,"high":4801,"low":4802,"close":4803},685.71,686.87,679.82,683.17,{"symbol":3934,"time":1066,"open":4805,"high":4806,"low":4807,"close":4808},687.14,687.36,681.71,681.92,{"symbol":3934,"time":1072,"open":4810,"high":4811,"low":4812,"close":4813},687.45,688.56,686.58,687.01,{"symbol":3934,"time":1078,"open":4815,"high":4816,"low":4817,"close":4818},687.54,689.2,686.07,687.85,{"symbol":3934,"time":1083,"open":4820,"high":4685,"low":4821,"close":4822},690.64,689.27,690.31,{"symbol":3934,"time":1089,"open":4824,"high":4825,"low":4826,"close":4827},687.95,690.83,687.8,690.38,{"symbol":3934,"time":1094,"open":4829,"high":4830,"low":4831,"close":4832},683.92,688.2,683.87,687.96,{"symbol":3934,"time":1100,"open":4834,"high":4835,"low":4836,"close":4723},683.94,685.36,680.59,{"symbol":3934,"time":1106,"open":4838,"high":4839,"low":4840,"close":4836},676.59,681.09,676.47,{"symbol":3934,"time":1112,"open":4842,"high":4843,"low":4844,"close":4840},677.6,680.74,674.9,{"symbol":3934,"time":1117,"open":4846,"high":4847,"low":4848,"close":4849},679.89,680.44,671.2,671.4,{"symbol":3934,"time":1123,"open":4851,"high":4852,"low":4853,"close":4854},679.23,681.08,674.98,678.87,{"symbol":3934,"time":1129,"open":4856,"high":4857,"low":4858,"close":4859},685.74,685.76,679.25,680.73,{"symbol":3934,"time":1135,"open":4861,"high":4862,"low":4863,"close":4705},688.17,688.88,679.17,{"symbol":3934,"time":1141,"open":4865,"high":4866,"low":4867,"close":4868},685.14,689.25,682.17,689.17,{"symbol":3934,"time":1147,"open":4870,"high":4871,"low":4607,"close":4872},682.56,688.97,687.57,{"symbol":3934,"time":1152,"open":4874,"high":4875,"low":4876,"close":4877},683.15,685.39,682.59,683.04,{"symbol":3934,"time":1157,"open":4879,"high":4880,"low":4881,"close":4882},686.59,686.64,681.57,683.63,{"symbol":3934,"time":1163,"open":4884,"high":4885,"low":4886,"close":4887},685.47,688.39,684.58,685.69,{"symbol":3934,"time":1169,"open":4889,"high":4890,"low":4891,"close":4892},685.3,685.37,681.34,684.39,{"symbol":3934,"time":1174,"open":4894,"high":4895,"low":4896,"close":4897},680.57,684.91,679.69,683.89,{"symbol":3934,"time":1180,"open":4808,"high":4899,"low":4900,"close":4901},683.82,679.33,681.53,{"symbol":3934,"time":1186,"open":4903,"high":4904,"low":4905,"close":4906},678.81,682.99,678.74,680.27,{"symbol":3934,"time":1192,"open":4908,"high":4909,"low":4910,"close":4911},680.86,683.67,680.5,683.39,{"symbol":3934,"time":1198,"open":4913,"high":4914,"low":4915,"close":4916},677.63,681.7,676.72,679.68,{"symbol":3934,"time":1204,"open":4918,"high":4919,"low":4920,"close":4921},668.63,676.21,664.48,675.02,{"symbol":3934,"time":1210,"open":4923,"high":4924,"low":4925,"close":4926},662.69,670.06,661.59,668.73,{"symbol":3934,"time":1216,"open":4928,"high":4929,"low":4930,"close":4931},655.05,664.55,650.85,659.03,{"symbol":3934,"time":1222,"open":4933,"high":4934,"low":4935,"close":4936},672.91,675.56,651.89,652.53,{"symbol":3934,"time":1227,"open":4938,"high":4939,"low":4940,"close":4941},660.78,667.34,658.75,662.63,{"symbol":3934,"time":1233,"open":4943,"high":4944,"low":4499,"close":4945},662.1,665.12,660.08,{"symbol":3934,"time":1239,"open":4566,"high":4947,"low":4948,"close":4949},673.71,662.17,665.67,{"symbol":3934,"time":1245,"open":4951,"high":4952,"low":4953,"close":4954},665.38,675.66,663.27,671.93,{"symbol":3934,"time":1251,"open":4910,"high":4908,"low":4956,"close":4957},670.52,672.04,{"symbol":3934,"time":1257,"open":4959,"high":4960,"low":4961,"close":4962},684.79,684.96,680.95,683.38,{"symbol":3934,"time":1263,"open":4964,"high":4965,"low":4966,"close":4967},679.95,683.57,678.73,683,{"symbol":3934,"time":1269,"open":4969,"high":4970,"low":4971,"close":4972},677.24,682.18,675.03,681.44,{"symbol":3934,"time":1275,"open":4974,"high":4975,"low":4976,"close":4977},667.91,671.08,661.21,670.97,{"symbol":3934,"time":1281,"open":4840,"high":4979,"low":4980,"close":4981},677.38,668.72,670.31,{"symbol":3934,"time":1287,"open":4853,"high":4908,"low":4983,"close":4584},674.17,{"symbol":3934,"time":1293,"open":4600,"high":4985,"low":4986,"close":4987},679.96,674.58,675.24,{"symbol":3934,"time":1299,"open":4989,"high":4990,"low":4991,"close":4992},685.67,685.8,679.94,683.34,{"symbol":3934,"time":1305,"open":4994,"high":4995,"low":4996,"close":4997},685.04,685.08,679.24,682.06,{"symbol":3934,"time":1311,"open":4999,"high":5000,"low":5001,"close":5001},683.9,685.94,679.83,{"symbol":3934,"time":1316,"open":5003,"high":5004,"low":5005,"close":5006},688.72,689.7,682.87,687.39,{"symbol":3934,"time":1321,"open":5008,"high":5009,"low":4723,"close":5010},687.05,688.91,687.06,{"symbol":3934,"time":1327,"open":5012,"high":5013,"low":5014,"close":5015},682.73,685.54,682.12,685.24,{"symbol":3934,"time":1332,"open":5017,"high":5018,"low":5019,"close":5020},676.46,678.47,675.65,677.25,{"symbol":3934,"time":1338,"open":5022,"high":5023,"low":5024,"close":5025},668.12,672.71,667.8,671.76,{"symbol":3934,"time":1344,"open":5027,"high":5027,"low":5028,"close":5024},672,663.3,{"symbol":3934,"time":1350,"open":5030,"high":5031,"low":5032,"close":5033},671.44,672.99,669.98,671.29,{"symbol":3934,"time":1356,"open":5035,"high":5036,"low":5037,"close":5038},667.32,672.21,667.27,671.3,{"symbol":3934,"time":1361,"open":5040,"high":5041,"low":5042,"close":5043},659.5,665.76,658.14,664.39,{"symbol":3934,"time":1367,"open":5045,"high":5046,"low":5047,"close":5048},666.82,668.71,657.11,660.64,{"symbol":3934,"time":1373,"open":5045,"high":5050,"low":4502,"close":5051},670.23,665.17,{"symbol":3934,"time":1379,"open":5053,"high":5054,"low":5055,"close":5056},657.17,665.83,653.17,662.23,{"symbol":3934,"time":1385,"open":5058,"high":5059,"low":5060,"close":5061},660.65,665.13,659.77,663.04,{"symbol":3934,"time":1390,"open":5063,"high":5064,"low":5065,"close":5066},672.13,673.95,652.84,653.02,{"symbol":3934,"time":1396,"open":5068,"high":5069,"low":5070,"close":4579},673.53,673.94,669.21,{"symbol":3934,"time":1402,"open":5072,"high":5073,"low":5074,"close":5075},670.25,673.21,669.42,673.11,{"symbol":3934,"time":1408,"open":5077,"high":5031,"low":5078,"close":5079},672.54,667.67,669.12,{"symbol":3934,"time":1414,"open":5081,"high":5082,"low":5083,"close":5084},671.62,672.51,669.46,671.61,{"symbol":3934,"time":1420,"open":5086,"high":5087,"low":5088,"close":5070},669.99,672.68,668.16,{"symbol":3934,"time":1426,"open":5090,"high":5091,"low":5092,"close":5093},670.45,670.57,666.78,669.22,{"symbol":3934,"time":1431,"open":5095,"high":5096,"low":5097,"close":5098},663.17,669.37,663.06,668.45,{"symbol":3934,"time":1436,"open":5100,"high":5101,"low":5102,"close":5103},662.93,666.65,661.61,666.18,{"symbol":3934,"time":1442,"open":5105,"high":5106,"low":5107,"close":5108},664.36,665.28,661.86,663.68,{"symbol":3934,"time":1447,"open":5110,"high":5111,"low":5112,"close":5113},659.51,662.37,657.88,661.82,{"symbol":3934,"time":1453,"open":5115,"high":5116,"low":5117,"close":5118},657.94,659.41,654.41,658.05,{"symbol":3934,"time":1459,"open":5120,"high":5121,"low":5122,"close":5123},664.51,664.61,659.67,661.1,{"symbol":3934,"time":1464,"open":5125,"high":4939,"low":5126,"close":5127},666.72,661.98,663.21,{"symbol":3934,"time":1470,"open":5129,"high":5130,"low":4948,"close":5131},662.2,667.29,666.84,{"symbol":3934,"time":1475,"open":5133,"high":4929,"low":5134,"close":5135},662.33,660.37,663.7,{"symbol":3934,"time":1480,"open":5137,"high":5138,"low":5139,"close":5140},661.89,664.89,660.27,662.26,{"symbol":3934,"time":1486,"open":5142,"high":5143,"low":5144,"close":5145},660.01,661.72,654.3,659.18,{"symbol":3934,"time":1492,"open":5147,"high":5148,"low":5149,"close":5150},661.47,661.78,659.21,660,{"symbol":3934,"time":1498,"open":5152,"high":5153,"low":5154,"close":5155},659.64,661.04,659.34,660.91,{"symbol":3934,"time":1504,"open":5157,"high":5158,"low":5159,"close":5160},657.6,659.11,656.9,657.41,{"symbol":3934,"time":1510,"open":5162,"high":5163,"low":5164,"close":5165},654.18,658.33,653.59,657.63,{"symbol":3934,"time":1516,"open":5167,"high":5168,"low":5169,"close":5170},653.62,654.55,650.63,652.21,{"symbol":3934,"time":1521,"open":5172,"high":5173,"low":5174,"close":5175},648.97,650.86,647.22,650.33,{"symbol":3934,"time":1527,"open":5177,"high":5178,"low":5179,"close":5180},648.62,649.84,647.23,648.83,{"symbol":3934,"time":1533,"open":5182,"high":5170,"low":5183,"close":5184},651.48,643.33,647.24,{"symbol":3934,"time":1539,"open":5186,"high":5187,"low":5188,"close":5189},644.42,649.15,643.51,649.12,{"symbol":3934,"time":1545,"open":5191,"high":5192,"low":5193,"close":5194},642.67,644.21,640.46,643.74,{"symbol":3934,"time":1551,"open":5196,"high":5197,"low":5198,"close":5199},637.5,640.49,634.92,640.27,{"symbol":3934,"time":1557,"open":5201,"high":5202,"low":5203,"close":5204},647.47,647.84,643.14,645.05,[5206,5210,5213,5215,5218,5222,5224,5226,5228,5230,5232,5234,5236,5238,5240,5242,5244,5246,5249,5252,5254,5256,5258,5260,5262,5263,5265,5267,5269,5271,5273,5275,5277,5279,5281,5283,5284,5285,5287,5289,5291,5293,5294,5296,5298,5300,5302,5304,5306,5308,5310,5312,5314,5316,5318,5320,5322,5324,5326],{"time":26,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5208,"datetime":5209},"BULLISH","BollingerBands","2026-09-21 00:00:00",{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5211,"datetime":5212},"ADX","2026-09-18 00:00:00",{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5214,"datetime":5212},"CCI",{"time":38,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5217},"MACD","2026-09-17 00:00:00",{"time":56,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5221},"False","BEARISH","2026-09-14 00:00:00",{"time":73,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5223},"2026-09-09 00:00:00",{"time":109,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5214,"datetime":5225},"2026-08-31 00:00:00",{"time":147,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5227},"2026-08-20 00:00:00",{"time":194,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5214,"datetime":5229},"2026-08-10 00:00:00",{"time":206,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5231},"2026-08-06 00:00:00",{"time":211,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5233},"2026-08-05 00:00:00",{"time":217,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5235},"2026-08-04 00:00:00",{"time":241,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5208,"datetime":5237},"2026-07-29 00:00:00",{"time":246,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5239},"2026-07-28 00:00:00",{"time":274,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5241},"2026-07-21 00:00:00",{"time":286,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5243},"2026-07-17 00:00:00",{"time":292,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5245},"2026-07-16 00:00:00",{"time":298,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5247,"datetime":5248},"MA","2026-07-15 00:00:00",{"time":304,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5250,"datetime":5251},"RSI","2026-07-14 00:00:00",{"time":344,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5214,"datetime":5253},"2026-07-02 00:00:00",{"time":367,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5255},"2026-06-26 00:00:00",{"time":396,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5257},"2026-06-18 00:00:00",{"time":414,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5214,"datetime":5259},"2026-06-15 00:00:00",{"time":436,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5211,"datetime":5261},"2026-06-09 00:00:00",{"time":436,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5214,"datetime":5261},{"time":442,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5211,"datetime":5264},"2026-06-08 00:00:00",{"time":452,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5211,"datetime":5266},"2026-06-04 00:00:00",{"time":476,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5268},"2026-05-29 00:00:00",{"time":538,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5270},"2026-05-13 00:00:00",{"time":590,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5211,"datetime":5272},"2026-04-30 00:00:00",{"time":602,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5211,"datetime":5274},"2026-04-28 00:00:00",{"time":626,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5276},"2026-04-22 00:00:00",{"time":744,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5211,"datetime":5278},"2026-03-24 00:00:00",{"time":749,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5247,"datetime":5280},"2026-03-23 00:00:00",{"time":779,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5208,"datetime":5282},"2026-03-16 00:00:00",{"time":779,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5214,"datetime":5282},{"time":779,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5282},{"time":800,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5247,"datetime":5286},"2026-03-10 00:00:00",{"time":812,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5208,"datetime":5288},"2026-03-06 00:00:00",{"time":876,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5214,"datetime":5290},"2026-02-19 00:00:00",{"time":906,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5211,"datetime":5292},"2026-02-11 00:00:00",{"time":906,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5292},{"time":918,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5295},"2026-02-09 00:00:00",{"time":923,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5211,"datetime":5297},"2026-02-06 00:00:00",{"time":929,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5211,"datetime":5299},"2026-02-05 00:00:00",{"time":935,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5301},"2026-02-04 00:00:00",{"time":941,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5211,"datetime":5303},"2026-02-03 00:00:00",{"time":971,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5305},"2026-01-27 00:00:00",{"time":976,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5307},"2026-01-26 00:00:00",{"time":999,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5309},"2026-01-20 00:00:00",{"time":1066,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5211,"datetime":5311},"2025-12-31 00:00:00",{"time":1123,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5313},"2025-12-16 00:00:00",{"time":1192,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5315},"2025-11-28 00:00:00",{"time":1222,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5317},"2025-11-20 00:00:00",{"time":1287,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5211,"datetime":5319},"2025-11-05 00:00:00",{"time":1321,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5321},"2025-10-28 00:00:00",{"time":1350,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5211,"datetime":5323},"2025-10-21 00:00:00",{"time":1408,"symbol":5,"current_signal":5219,"signal_change":23,"signal_type":5220,"trading_system":5216,"datetime":5325},"2025-10-07 00:00:00",{"time":1431,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":5207,"trading_system":5216,"datetime":5327},"2025-10-01 00:00:00",[],[],null,1790062658654]