[{"data":1,"prerenderedAt":3690},["ShallowReactive",2],{"company-overview-UMC":3},{"company_profile":4,"ohlc":24,"spy":2285,"trading_signals":3567,"company_actions":3687,"filings_8k":3688,"report_history":3689,"insider_summary":3689,"filings_summary":3689,"financials_summary":3689,"institutional_summary":3689},{"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},"UMC","United Microelectronics Corp. Sponsored ADR","NYSE","XNYS","Technology","Semiconductors",20000,"https://www.umc.com","United Microelectronics Corp. Sponsored ADR represents ownership interests in United Microelectronics Corporation, a leading global semiconductor foundry based in Hsinchu, Taiwan. The company specializes in manufacturing integrated circuit wafers on a contract basis for fabless chip designers and integrated device manufacturers worldwide, rather than selling its own branded chips. United Microelectronics Corporation focuses on logic and specialty process technologies, including mixed-signal, embedded high-voltage, embedded non-volatile memory, RFSOI, and BCD platforms. Its production supports a broad range of applications across communications, consumer electronics, computing, automotive, industrial, and Internet of Things devices. The company operates multiple 200mm and 300mm fabrication plants concentrated in Asia, primarily in Taiwan, Singapore, mainland China, and Japan, with customer-facing offices across major global technology markets. Founded in 1980 and headquartered in Hsinchu, Taiwan, United Microelectronics Corporation today plays a significant role in the outsourced semiconductor manufacturing ecosystem by providing scalable capacity and process expertise to leading electronics and semiconductor companies.","American Depositary Receipt","Mr. Jason S.  Wang","Hsinchu Science Park","Hsinchu City",300094,"","Taiwan","886 3 578 2258","2026-08-08 00:00:00","True",[25,31,37,42,47,52,58,64,69,75,81,85,89,95,101,107,112,118,124,129,135,141,147,153,159,165,171,177,183,189,195,201,207,213,218,224,230,235,241,247,252,258,264,270,276,280,284,289,295,300,306,310,315,321,327,329,335,341,347,353,359,365,370,375,381,387,393,399,405,410,415,421,427,433,438,444,450,455,461,466,472,477,483,488,494,500,506,511,516,520,525,530,536,540,546,550,555,560,565,570,574,577,580,584,588,592,596,602,606,610,614,618,623,626,630,634,640,645,648,654,660,665,668,673,678,681,685,688,693,696,701,706,711,716,720,723,726,731,735,741,747,751,757,760,763,766,771,777,782,785,789,795,799,805,811,815,820,825,828,833,835,839,843,847,851,855,858,862,867,871,873,875,877,879,881,885,888,894,900,905,910,914,919,924,929,933,937,941,944,947,953,956,959,962,965,969,972,977,981,984,988,992,995,997,1000,1002,1004,1007,1009,1011,1013,1016,1019,1022,1024,1026,1028,1031,1033,1035,1037,1039,1041,1043,1045,1047,1049,1051,1056,1061,1065,1070,1075,1077,1082,1084,1086,1090,1093,1098,1103,1107,1111,1114,1116,1118,1121,1123,1126,1128,1130,1132,1134,1136,1138,1141,1143,1146,1148,1150,1152,1154,1157,1161,1163,1165,1167,1169,1171,1173,1175,1177,1179,1181,1183,1185,1187,1189,1192,1194,1196,1198,1201,1204,1206,1208,1210,1213,1215,1217,1222,1224,1228,1232,1234,1236,1239,1241,1243,1245,1247,1249,1251,1254,1257,1259,1261,1263,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1285,1287,1289,1291,1293,1295,1299,1302,1305,1307,1309,1311,1314,1316,1318,1320,1322,1324,1327,1329,1333,1337,1342,1348,1353,1356,1358,1360,1362,1367,1370,1372,1374,1376,1378,1380,1382,1384,1386,1388,1393,1395,1397,1399,1401,1403,1405,1409,1412,1417,1420,1422,1424,1426,1429,1431,1434,1437,1442,1446,1451,1456,1459,1462,1466,1469,1472,1476,1481,1487,1490,1494,1498,1503,1508,1511,1516,1519,1522,1526,1528,1532,1535,1537,1539,1541,1543,1545,1548,1550,1552,1554,1556,1558,1560,1562,1564,1567,1570,1572,1574,1576,1578,1580,1582,1584,1586,1588,1590,1592,1594,1596,1598,1600,1602,1604,1606,1608,1610,1612,1614,1616,1618,1620,1622,1624,1626,1628,1630,1632,1634,1636,1638,1640,1642,1644,1646,1648,1650,1653,1655,1659,1661,1663,1665,1667,1670,1672,1676,1678,1681,1685,1688,1691,1694,1698,1701,1706,1709,1713,1715,1718,1721,1724,1727,1729,1732,1736,1739,1741,1743,1745,1748,1750,1753,1756,1758,1760,1762,1764,1766,1768,1770,1772,1774,1776,1778,1780,1784,1786,1788,1790,1792,1794,1796,1798,1800,1802,1804,1806,1808,1810,1812,1814,1816,1818,1820,1822,1824,1826,1828,1830,1833,1836,1839,1841,1843,1845,1847,1849,1852,1855,1857,1859,1861,1863,1865,1867,1869,1872,1874,1876,1878,1880,1882,1884,1886,1888,1890,1892,1894,1896,1898,1900,1902,1904,1906,1908,1910,1912,1914,1916,1918,1920,1922,1924,1926,1928,1930,1932,1934,1936,1938,1940,1942,1944,1946,1948,1951,1953,1955,1957,1959,1961,1963,1965,1967,1969,1971,1973,1975,1977,1979,1981,1983,1985,1987,1989,1991,1993,1995,1997,1999,2001,2003,2005,2007,2009,2011,2013,2015,2017,2019,2021,2023,2025,2027,2029,2031,2033,2035,2037,2039,2041,2043,2045,2047,2049,2051,2053,2055,2057,2059,2061,2063,2065,2067,2069,2071,2073,2075,2077,2079,2081,2083,2085,2087,2089,2091,2093,2095,2097,2099,2101,2103,2105,2107,2109,2111,2113,2115,2117,2119,2121,2123,2125,2127,2129,2131,2133,2135,2137,2139,2141,2143,2145,2147,2149,2151,2153,2155,2157,2159,2161,2163,2165,2167,2169,2171,2173,2175,2177,2179,2181,2183,2185,2187,2189,2191,2193,2195,2197,2199,2202,2204,2206,2209,2211,2213,2215,2217,2219,2221,2223,2225,2227,2229,2231,2233,2235,2237,2239,2241,2243,2245,2247,2249,2251,2253,2255,2257,2259,2261,2263,2265,2267,2269,2271,2273,2275,2277,2279,2281,2283],{"symbol":5,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-08-14",18.94,19.17,18.75,19.15,{"symbol":5,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-08-13",19.25,19.72,19.23,19.38,{"symbol":5,"time":38,"open":39,"high":39,"low":40,"close":41},"2026-08-12",19.67,19.3,19.31,{"symbol":5,"time":43,"open":44,"high":45,"low":46,"close":27},"2026-08-11",19.35,19.45,18.91,{"symbol":5,"time":48,"open":49,"high":44,"low":50,"close":51},"2026-08-10",19.27,18.77,18.79,{"symbol":5,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-08-07",18.59,18.82,18.18,18.72,{"symbol":5,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-08-06",18.9,19.57,18.73,19.2,{"symbol":5,"time":65,"open":66,"high":67,"low":63,"close":68},"2026-08-05",19.66,19.95,19.29,{"symbol":5,"time":70,"open":71,"high":72,"low":73,"close":74},"2026-08-04",19.78,20.85,19.59,20.63,{"symbol":5,"time":76,"open":77,"high":78,"low":79,"close":80},"2026-08-03",17.69,18.76,17.49,18.69,{"symbol":5,"time":82,"open":71,"high":83,"low":55,"close":84},"2026-07-31",20.08,19.03,{"symbol":5,"time":86,"open":87,"high":88,"low":87,"close":27},"2026-07-30",17.53,19.02,{"symbol":5,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-07-29",17.05,18.13,16.96,17.11,{"symbol":5,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-07-28",16.9,17.7,16.54,17.36,{"symbol":5,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-07-27",20.03,20.15,18.57,19.08,{"symbol":5,"time":108,"open":109,"high":83,"low":110,"close":111},"2026-07-24",19.84,18.97,19.48,{"symbol":5,"time":113,"open":114,"high":115,"low":116,"close":117},"2026-07-23",20.72,21.11,20.44,20.87,{"symbol":5,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-07-22",21,21.6,20.99,21.29,{"symbol":5,"time":125,"open":126,"high":126,"low":127,"close":128},"2026-07-21",21.51,20.89,21.19,{"symbol":5,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-07-20",20.69,21.23,20.27,20.3,{"symbol":5,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-07-17",20.55,21.74,20.16,21.25,{"symbol":5,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-07-16",22.73,23.2,22.06,22.29,{"symbol":5,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-07-15",25.6,25.8,24.21,24.92,{"symbol":5,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-07-14",24.17,24.4,23.57,23.84,{"symbol":5,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-07-13",23.56,23.73,23.01,23.46,{"symbol":5,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-07-10",24.39,24.63,23.77,24.34,{"symbol":5,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-07-09",25.02,25.49,24.65,24.86,{"symbol":5,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-07-08",24.41,25.04,24.04,24.73,{"symbol":5,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-07-07",24.1,24.47,23.34,23.83,{"symbol":5,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-07-06",25.7,26.78,25.59,25.83,{"symbol":5,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-07-02",26.06,26.29,24.15,24.54,{"symbol":5,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-07-01",26.39,26.66,25.68,25.71,{"symbol":5,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-06-30",26.33,27.27,26.14,27.21,{"symbol":5,"time":214,"open":191,"high":215,"low":216,"close":217},"2026-06-29",26.86,24.82,26.84,{"symbol":5,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-06-26",25.48,26.09,24.87,25.58,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-06-25",28.24,28.96,27.34,27.73,{"symbol":5,"time":231,"open":232,"high":233,"low":232,"close":234},"2026-06-24",26.4,28.66,28.01,{"symbol":5,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-06-23",25.92,26.7,25.88,26.2,{"symbol":5,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-06-22",26.9,28.28,26.8,27.5,{"symbol":5,"time":248,"open":249,"high":155,"low":250,"close":251},"2026-06-18",23.63,23.1,24.08,{"symbol":5,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-06-17",22.27,22.53,21.75,21.76,{"symbol":5,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-06-16",22.46,22.68,21.59,21.62,{"symbol":5,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-06-15",22.55,23.36,22.38,23.08,{"symbol":5,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-06-12",20.8,21.78,20.61,21.63,{"symbol":5,"time":277,"open":278,"high":72,"low":109,"close":279},"2026-06-11",19.86,20.68,{"symbol":5,"time":281,"open":84,"high":282,"low":283,"close":60},"2026-06-10",19.71,18.8,{"symbol":5,"time":285,"open":286,"high":272,"low":287,"close":288},"2026-06-09",20.49,18.7,19.88,{"symbol":5,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-06-08",20.29,20.58,19.65,20,{"symbol":5,"time":296,"open":137,"high":297,"low":298,"close":299},"2026-06-05",20.7,19.64,19.7,{"symbol":5,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-06-04",20.22,20.98,19.91,20.79,{"symbol":5,"time":307,"open":115,"high":308,"low":292,"close":309},"2026-06-03",21.5,21.42,{"symbol":5,"time":311,"open":312,"high":313,"low":314,"close":260},"2026-06-02",22.34,22.51,21.87,{"symbol":5,"time":316,"open":317,"high":318,"low":319,"close":320},"2026-06-01",22.97,23.02,22.14,22.89,{"symbol":5,"time":322,"open":323,"high":324,"low":325,"close":326},"2026-05-29",22.64,22.84,21.99,22.18,{"symbol":5,"time":328,"open":268,"high":144,"low":257,"close":261},"2026-05-28",{"symbol":5,"time":330,"open":331,"high":332,"low":333,"close":334},"2026-05-27",23.66,23.69,21.68,22.22,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-05-26",21.03,21.52,20.5,21.08,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-05-22",18.08,18.3,17.98,18.22,{"symbol":5,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-05-21",18.12,18.45,18.01,18.35,{"symbol":5,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-05-20",17.31,17.61,17.12,17.56,{"symbol":5,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-05-19",17.42,18.1,17.3,17.58,{"symbol":5,"time":366,"open":367,"high":368,"low":369,"close":357},"2026-05-18",17.6,17.75,16.88,{"symbol":5,"time":371,"open":97,"high":372,"low":373,"close":374},"2026-05-15",17.43,16.84,17.2,{"symbol":5,"time":376,"open":377,"high":378,"low":379,"close":380},"2026-05-14",16.86,17.32,16,17.13,{"symbol":5,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-05-13",15.58,16.14,15.57,15.92,{"symbol":5,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-05-12",16.17,16.3,15.5,16.06,{"symbol":5,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-05-11",15.65,15.9,15.39,15.59,{"symbol":5,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-05-08",14.52,15.45,14.43,15.42,{"symbol":5,"time":406,"open":407,"high":402,"low":408,"close":409},"2026-05-07",15.24,15.02,15.16,{"symbol":5,"time":411,"open":412,"high":402,"low":413,"close":414},"2026-05-06",15.29,14.7,15.23,{"symbol":5,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-05-05",13.5,14.22,13.42,14.01,{"symbol":5,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-05-04",13.17,13.37,12.89,12.98,{"symbol":5,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-05-01",13.03,13.2,12.96,13.05,{"symbol":5,"time":434,"open":435,"high":436,"low":435,"close":437},"2026-04-30",12.45,13.13,13.06,{"symbol":5,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-04-29",12.43,13.39,12.1,12.75,{"symbol":5,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-04-28",11.69,11.89,11.57,11.66,{"symbol":5,"time":451,"open":452,"high":453,"low":454,"close":446},"2026-04-27",11.58,11.79,11.46,{"symbol":5,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-04-24",12.18,12.32,12.12,12.28,{"symbol":5,"time":462,"open":463,"high":442,"low":464,"close":465},"2026-04-23",11.97,11.82,12,{"symbol":5,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-04-22",12.63,12.82,12.58,12.71,{"symbol":5,"time":473,"open":457,"high":474,"low":475,"close":476},"2026-04-21",12.44,12.05,12.33,{"symbol":5,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-04-20",12.49,12.74,12.21,12.64,{"symbol":5,"time":484,"open":485,"high":486,"low":487,"close":449},"2026-04-17",11.85,11.86,11.41,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-16",10.47,10.74,10.41,10.62,{"symbol":5,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-04-15",9.91,9.96,9.8,9.95,{"symbol":5,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-04-14",9.69,9.7,9.52,9.59,{"symbol":5,"time":507,"open":508,"high":509,"low":510,"close":503},"2026-04-13",9.53,9.72,9.46,{"symbol":5,"time":512,"open":513,"high":514,"low":503,"close":515},"2026-04-10",9.81,9.85,9.74,{"symbol":5,"time":517,"open":518,"high":519,"low":518,"close":508},"2026-04-09",9.37,9.54,{"symbol":5,"time":521,"open":510,"high":522,"low":523,"close":524},"2026-04-08",9.61,9.38,9.47,{"symbol":5,"time":526,"open":527,"high":528,"low":529,"close":528},"2026-04-07",9.09,9.31,8.98,{"symbol":5,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-04-06",8.7,8.75,8.65,8.69,{"symbol":5,"time":537,"open":538,"high":535,"low":538,"close":539},"2026-04-02",8.29,8.67,{"symbol":5,"time":541,"open":542,"high":543,"low":544,"close":545},"2026-04-01",9.01,9.11,8.95,8.97,{"symbol":5,"time":547,"open":548,"high":549,"low":533,"close":529},"2026-03-31",8.92,9.04,{"symbol":5,"time":551,"open":552,"high":545,"low":553,"close":554},"2026-03-30",8.91,8.59,8.61,{"symbol":5,"time":556,"open":557,"high":558,"low":559,"close":559},"2026-03-27",9.02,9.05,8.87,{"symbol":5,"time":561,"open":562,"high":563,"low":564,"close":557},"2026-03-26",9.13,9.14,8.89,{"symbol":5,"time":566,"open":567,"high":568,"low":569,"close":528},"2026-03-25",9.39,9.4,9.26,{"symbol":5,"time":571,"open":529,"high":572,"low":573,"close":558},"2026-03-24",9.08,8.9,{"symbol":5,"time":575,"open":543,"high":569,"low":576,"close":527},"2026-03-23",9.06,{"symbol":5,"time":578,"open":576,"high":563,"low":529,"close":579},"2026-03-20",9.12,{"symbol":5,"time":581,"open":582,"high":528,"low":583,"close":569},"2026-03-19",9,8.99,{"symbol":5,"time":585,"open":508,"high":508,"low":586,"close":587},"2026-03-18",9.29,9.3,{"symbol":5,"time":589,"open":590,"high":591,"low":510,"close":504},"2026-03-17",9.49,9.57,{"symbol":5,"time":593,"open":594,"high":595,"low":510,"close":524},"2026-03-16",9.5,9.58,{"symbol":5,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-03-13",9.44,9.51,9.23,9.27,{"symbol":5,"time":603,"open":594,"high":504,"low":604,"close":605},"2026-03-12",9.28,9.35,{"symbol":5,"time":607,"open":608,"high":609,"low":503,"close":503},"2026-03-11",9.73,9.9,{"symbol":5,"time":611,"open":522,"high":612,"low":510,"close":613},"2026-03-10",9.66,9.48,{"symbol":5,"time":615,"open":567,"high":616,"low":617,"close":608},"2026-03-09",9.75,9.36,{"symbol":5,"time":619,"open":502,"high":620,"low":621,"close":622},"2026-03-06",9.79,9.55,9.6,{"symbol":5,"time":624,"open":514,"high":625,"low":621,"close":616},"2026-03-05",9.98,{"symbol":5,"time":627,"open":609,"high":497,"low":628,"close":629},"2026-03-04",9.77,9.88,{"symbol":5,"time":631,"open":632,"high":633,"low":513,"close":609},"2026-03-03",9.87,10.01,{"symbol":5,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-03-02",10.27,10.53,10.26,10.51,{"symbol":5,"time":641,"open":638,"high":642,"low":643,"close":644},"2026-02-27",10.46,10.18,10.44,{"symbol":5,"time":646,"open":493,"high":493,"low":643,"close":647},"2026-02-26",10.3,{"symbol":5,"time":649,"open":650,"high":651,"low":652,"close":653},"2026-02-25",10.5,10.64,10.43,10.55,{"symbol":5,"time":655,"open":656,"high":657,"low":658,"close":659},"2026-02-24",10.93,11.04,10.89,10.92,{"symbol":5,"time":661,"open":662,"high":637,"low":663,"close":664},"2026-02-23",10.4,10.33,10.42,{"symbol":5,"time":666,"open":667,"high":490,"low":667,"close":662},"2026-02-20",10.13,{"symbol":5,"time":669,"open":670,"high":671,"low":672,"close":667},"2026-02-19",10.23,10.24,10.07,{"symbol":5,"time":674,"open":675,"high":676,"low":677,"close":670},"2026-02-18",10.25,10.37,10.19,{"symbol":5,"time":679,"open":636,"high":663,"low":680,"close":636},"2026-02-17",10.15,{"symbol":5,"time":682,"open":683,"high":684,"low":683,"close":664},"2026-02-13",10.28,10.49,{"symbol":5,"time":686,"open":644,"high":644,"low":643,"close":687},"2026-02-12",10.29,{"symbol":5,"time":689,"open":690,"high":691,"low":692,"close":647},"2026-02-11",10.11,10.35,10.04,{"symbol":5,"time":694,"open":695,"high":672,"low":609,"close":496},"2026-02-10",10,{"symbol":5,"time":697,"open":695,"high":698,"low":699,"close":700},"2026-02-09",10.17,9.93,10.05,{"symbol":5,"time":702,"open":703,"high":704,"low":705,"close":703},"2026-02-06",10.06,10.2,9.99,{"symbol":5,"time":707,"open":616,"high":708,"low":709,"close":710},"2026-02-05",10.03,9.71,9.97,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":499},"2026-02-04",10.02,10.12,9.78,{"symbol":5,"time":717,"open":513,"high":718,"low":719,"close":514},"2026-02-03",9.89,9.65,{"symbol":5,"time":721,"open":628,"high":722,"low":502,"close":692},"2026-02-02",10.1,{"symbol":5,"time":724,"open":680,"high":725,"low":672,"close":643},"2026-01-30",10.45,{"symbol":5,"time":727,"open":728,"high":729,"low":676,"close":730},"2026-01-29",10.71,10.79,10.58,{"symbol":5,"time":732,"open":454,"high":486,"low":733,"close":734},"2026-01-28",11.23,11.38,{"symbol":5,"time":736,"open":737,"high":738,"low":739,"close":740},"2026-01-27",12.52,12.68,12.22,12.48,{"symbol":5,"time":742,"open":743,"high":744,"low":745,"close":746},"2026-01-26",11.2,11.42,11.13,11.33,{"symbol":5,"time":748,"open":647,"high":749,"low":638,"close":750},"2026-01-23",10.56,10.54,{"symbol":5,"time":752,"open":753,"high":754,"low":755,"close":756},"2026-01-22",10.83,10.94,10.78,10.9,{"symbol":5,"time":758,"open":759,"high":743,"low":759,"close":745},"2026-01-21",10.85,{"symbol":5,"time":761,"open":762,"high":656,"low":749,"close":755},"2026-01-20",10.6,{"symbol":5,"time":764,"open":569,"high":518,"low":765,"close":587},"2026-01-16",9.15,{"symbol":5,"time":767,"open":559,"high":768,"low":769,"close":770},"2026-01-15",8.94,8.76,8.77,{"symbol":5,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-01-14",8.58,8.8,8.52,8.79,{"symbol":5,"time":778,"open":774,"high":779,"low":780,"close":781},"2026-01-13",8.82,8.64,8.66,{"symbol":5,"time":783,"open":769,"high":564,"low":769,"close":784},"2026-01-12",8.85,{"symbol":5,"time":786,"open":787,"high":788,"low":781,"close":776},"2026-01-09",8.81,8.86,{"symbol":5,"time":790,"open":791,"high":792,"low":793,"close":794},"2026-01-08",8.56,8.72,8.47,8.55,{"symbol":5,"time":796,"open":552,"high":543,"low":797,"close":798},"2026-01-07",8.78,8.93,{"symbol":5,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-01-06",7.85,8.15,7.84,8.12,{"symbol":5,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-01-05",7.79,7.81,7.7,7.77,{"symbol":5,"time":812,"open":801,"high":813,"low":814,"close":803},"2026-01-02",7.9,7.76,{"symbol":5,"time":816,"open":817,"high":818,"low":803,"close":819},"2025-12-31",7.92,7.96,7.86,{"symbol":5,"time":821,"open":822,"high":823,"low":824,"close":818},"2025-12-30",7.98,8,7.94,{"symbol":5,"time":826,"open":817,"high":827,"low":813,"close":827},"2025-12-29",7.97,{"symbol":5,"time":829,"open":830,"high":831,"low":830,"close":832},"2025-12-26",7.99,8.06,8.02,{"symbol":5,"time":834,"open":827,"high":832,"low":824,"close":823},"2025-12-24",{"symbol":5,"time":836,"open":837,"high":838,"low":817,"close":827},"2025-12-23",8.04,8.05,{"symbol":5,"time":840,"open":804,"high":802,"low":841,"close":842},"2025-12-22",8.09,8.13,{"symbol":5,"time":844,"open":841,"high":845,"low":841,"close":846},"2025-12-19",8.17,8.1,{"symbol":5,"time":848,"open":838,"high":804,"low":849,"close":850},"2025-12-18",8.01,8.07,{"symbol":5,"time":852,"open":853,"high":854,"low":822,"close":823},"2025-12-17",8.08,8.16,{"symbol":5,"time":856,"open":813,"high":824,"low":803,"close":857},"2025-12-16",7.89,{"symbol":5,"time":859,"open":817,"high":860,"low":861,"close":803},"2025-12-15",7.95,7.83,{"symbol":5,"time":863,"open":864,"high":857,"low":865,"close":866},"2025-12-12",7.88,7.8,7.87,{"symbol":5,"time":868,"open":869,"high":869,"low":870,"close":857},"2025-12-11",7.91,7.78,{"symbol":5,"time":872,"open":827,"high":838,"low":860,"close":823},"2025-12-10",{"symbol":5,"time":874,"open":832,"high":846,"low":827,"close":841},"2025-12-09",{"symbol":5,"time":876,"open":832,"high":853,"low":822,"close":838},"2025-12-08",{"symbol":5,"time":878,"open":813,"high":831,"low":864,"close":832},"2025-12-05",{"symbol":5,"time":880,"open":870,"high":824,"low":870,"close":866},"2025-12-04",{"symbol":5,"time":882,"open":883,"high":866,"low":884,"close":801},"2025-12-03",7.67,7.66,{"symbol":5,"time":886,"open":887,"high":865,"low":887,"close":870},"2025-12-02",7.55,{"symbol":5,"time":889,"open":890,"high":891,"low":892,"close":893},"2025-12-01",7.49,7.6,7.48,7.53,{"symbol":5,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-11-28",7.35,7.47,7.33,7.46,{"symbol":5,"time":901,"open":902,"high":903,"low":904,"close":898},"2025-11-26",7.31,7.43,7.28,{"symbol":5,"time":906,"open":907,"high":904,"low":908,"close":909},"2025-11-25",7.25,7.15,7.27,{"symbol":5,"time":911,"open":898,"high":912,"low":898,"close":913},"2025-11-24",7.45,7.44,{"symbol":5,"time":915,"open":916,"high":902,"low":917,"close":918},"2025-11-21",7.19,7.11,7.24,{"symbol":5,"time":920,"open":921,"high":909,"low":922,"close":923},"2025-11-20",7.26,7.05,7.12,{"symbol":5,"time":925,"open":926,"high":921,"low":927,"close":928},"2025-11-19",7.09,7.08,7.23,{"symbol":5,"time":930,"open":931,"high":923,"low":931,"close":932},"2025-11-18",6.99,7.06,{"symbol":5,"time":934,"open":927,"high":917,"low":935,"close":936},"2025-11-17",6.97,7.02,{"symbol":5,"time":938,"open":926,"high":918,"low":939,"close":940},"2025-11-14",7.07,7.14,{"symbol":5,"time":942,"open":943,"high":928,"low":939,"close":917},"2025-11-13",7.22,{"symbol":5,"time":945,"open":907,"high":898,"low":946,"close":918},"2025-11-12",7.16,{"symbol":5,"time":948,"open":949,"high":950,"low":951,"close":952},"2025-11-11",7.36,7.41,7.32,7.38,{"symbol":5,"time":954,"open":903,"high":912,"low":955,"close":903},"2025-11-10",7.34,{"symbol":5,"time":957,"open":958,"high":950,"low":921,"close":950},"2025-11-07",7.29,{"symbol":5,"time":960,"open":892,"high":961,"low":908,"close":902},"2025-11-06",7.5,{"symbol":5,"time":963,"open":964,"high":819,"low":964,"close":814},"2025-11-05",7.63,{"symbol":5,"time":966,"open":967,"high":968,"low":891,"close":891},"2025-11-04",7.69,7.72,{"symbol":5,"time":970,"open":971,"high":813,"low":865,"close":803},"2025-11-03",7.82,{"symbol":5,"time":973,"open":974,"high":801,"low":975,"close":976},"2025-10-31",7.61,7.57,7.71,{"symbol":5,"time":978,"open":890,"high":979,"low":980,"close":893},"2025-10-30",7.59,7.37,{"symbol":5,"time":982,"open":865,"high":808,"low":958,"close":983},"2025-10-29",7.39,{"symbol":5,"time":985,"open":887,"high":986,"low":987,"close":964},"2025-10-28",7.68,7.52,{"symbol":5,"time":989,"open":987,"high":990,"low":991,"close":975},"2025-10-27",7.58,7.42,{"symbol":5,"time":993,"open":975,"high":974,"low":893,"close":994},"2025-10-24",7.54,{"symbol":5,"time":996,"open":896,"high":887,"low":896,"close":987},"2025-10-23",{"symbol":5,"time":998,"open":950,"high":912,"low":999,"close":952},"2025-10-22",7.3,{"symbol":5,"time":1001,"open":890,"high":890,"low":980,"close":912},"2025-10-21",{"symbol":5,"time":1003,"open":975,"high":990,"low":987,"close":987},"2025-10-20",{"symbol":5,"time":1005,"open":897,"high":994,"low":1006,"close":897},"2025-10-17",7.4,{"symbol":5,"time":1008,"open":892,"high":887,"low":980,"close":903},"2025-10-16",{"symbol":5,"time":1010,"open":991,"high":912,"low":898,"close":991},"2025-10-15",{"symbol":5,"time":1012,"open":903,"high":897,"low":949,"close":1006},"2025-10-14",{"symbol":5,"time":1014,"open":961,"high":884,"low":991,"close":1015},"2025-10-13",7.64,{"symbol":5,"time":1017,"open":892,"high":961,"low":1018,"close":1018},"2025-10-10",7.18,{"symbol":5,"time":1020,"open":1021,"high":975,"low":950,"close":892},"2025-10-09",7.56,{"symbol":5,"time":1023,"open":952,"high":887,"low":952,"close":887},"2025-10-08",{"symbol":5,"time":1025,"open":912,"high":890,"low":909,"close":958},"2025-10-07",{"symbol":5,"time":1027,"open":921,"high":896,"low":928,"close":896},"2025-10-06",{"symbol":5,"time":1029,"open":999,"high":898,"low":1030,"close":907},"2025-10-03",7.2,{"symbol":5,"time":1032,"open":999,"high":896,"low":921,"close":958},"2025-10-02",{"symbol":5,"time":1034,"open":950,"high":913,"low":904,"close":950},"2025-10-01",{"symbol":5,"time":1036,"open":979,"high":979,"low":899,"close":990},"2025-09-30",{"symbol":5,"time":1038,"open":990,"high":884,"low":1021,"close":979},"2025-09-29",{"symbol":5,"time":1040,"open":991,"high":974,"low":991,"close":994},"2025-09-26",{"symbol":5,"time":1042,"open":955,"high":897,"low":909,"close":912},"2025-09-25",{"symbol":5,"time":1044,"open":1006,"high":890,"low":952,"close":892},"2025-09-24",{"symbol":5,"time":1046,"open":949,"high":983,"low":955,"close":980},"2025-09-23",{"symbol":5,"time":1048,"open":908,"high":958,"low":908,"close":921},"2025-09-22",{"symbol":5,"time":1050,"open":923,"high":946,"low":927,"close":940},"2025-09-19",{"symbol":5,"time":1052,"open":1053,"high":1054,"low":1055,"close":931},"2025-09-18",6.93,7,6.9,{"symbol":5,"time":1057,"open":1058,"high":1059,"low":1060,"close":1055},"2025-09-17",6.89,6.94,6.82,{"symbol":5,"time":1062,"open":1063,"high":1058,"low":1064,"close":1064},"2025-09-16",6.86,6.83,{"symbol":5,"time":1066,"open":1067,"high":1059,"low":1068,"close":1069},"2025-09-15",6.78,6.77,6.85,{"symbol":5,"time":1071,"open":1067,"high":1072,"low":1073,"close":1074},"2025-09-12",6.8,6.72,6.76,{"symbol":5,"time":1076,"open":1072,"high":1060,"low":1074,"close":1068},"2025-09-11",{"symbol":5,"time":1078,"open":1079,"high":1079,"low":1080,"close":1081},"2025-09-10",6.87,6.81,6.84,{"symbol":5,"time":1083,"open":1058,"high":1055,"low":1069,"close":1079},"2025-09-09",{"symbol":5,"time":1085,"open":1072,"high":1058,"low":1072,"close":1058},"2025-09-08",{"symbol":5,"time":1087,"open":1088,"high":1080,"low":1089,"close":1072},"2025-09-05",6.75,6.73,{"symbol":5,"time":1091,"open":1064,"high":1058,"low":1080,"close":1092},"2025-09-04",6.88,{"symbol":5,"time":1094,"open":1095,"high":1096,"low":1095,"close":1097},"2025-09-03",6.64,6.69,6.65,{"symbol":5,"time":1099,"open":1100,"high":1095,"low":1101,"close":1102},"2025-09-02",6.59,6.56,6.62,{"symbol":5,"time":1104,"open":1097,"high":1105,"low":1106,"close":1106},"2025-08-29",6.66,6.58,{"symbol":5,"time":1108,"open":1109,"high":1110,"low":1097,"close":1096},"2025-08-28",6.68,6.7,{"symbol":5,"time":1112,"open":1113,"high":1113,"low":1105,"close":1073},"2025-08-27",6.74,{"symbol":5,"time":1115,"open":1074,"high":1072,"low":1089,"close":1113},"2025-08-26",{"symbol":5,"time":1117,"open":1109,"high":1110,"low":1095,"close":1105},"2025-08-25",{"symbol":5,"time":1119,"open":1120,"high":1060,"low":1105,"close":1068},"2025-08-22",6.79,{"symbol":5,"time":1122,"open":1120,"high":1060,"low":1113,"close":1113},"2025-08-21",{"symbol":5,"time":1124,"open":1058,"high":1125,"low":1067,"close":1079},"2025-08-20",6.91,{"symbol":5,"time":1127,"open":1063,"high":1055,"low":1067,"close":1072},"2025-08-19",{"symbol":5,"time":1129,"open":1067,"high":1064,"low":1074,"close":1080},"2025-08-18",{"symbol":5,"time":1131,"open":1069,"high":918,"low":1080,"close":1092},"2025-08-15",{"symbol":5,"time":1133,"open":1068,"high":1059,"low":1068,"close":1058},"2025-08-14",{"symbol":5,"time":1135,"open":1060,"high":1063,"low":1074,"close":1081},"2025-08-13",{"symbol":5,"time":1137,"open":1067,"high":1060,"low":1113,"close":1080},"2025-08-12",{"symbol":5,"time":1139,"open":1140,"high":1080,"low":1140,"close":1073},"2025-08-11",6.71,{"symbol":5,"time":1142,"open":1073,"high":1074,"low":1096,"close":1089},"2025-08-08",{"symbol":5,"time":1144,"open":1088,"high":1067,"low":1095,"close":1145},"2025-08-07",6.67,{"symbol":5,"time":1147,"open":1113,"high":1088,"low":1096,"close":1113},"2025-08-06",{"symbol":5,"time":1149,"open":1064,"high":1063,"low":1068,"close":1080},"2025-08-05",{"symbol":5,"time":1151,"open":1064,"high":1063,"low":1072,"close":1080},"2025-08-04",{"symbol":5,"time":1153,"open":1058,"high":1053,"low":1072,"close":1080},"2025-08-01",{"symbol":5,"time":1155,"open":1055,"high":1156,"low":1072,"close":1081},"2025-07-31",6.95,{"symbol":5,"time":1158,"open":1159,"high":918,"low":1053,"close":1160},"2025-07-30",7.03,7.1,{"symbol":5,"time":1162,"open":916,"high":918,"low":926,"close":923},"2025-07-29",{"symbol":5,"time":1164,"open":999,"high":902,"low":908,"close":1030},"2025-07-28",{"symbol":5,"time":1166,"open":904,"high":951,"low":928,"close":999},"2025-07-25",{"symbol":5,"time":1168,"open":899,"high":899,"low":999,"close":951},"2025-07-24",{"symbol":5,"time":1170,"open":961,"high":994,"low":899,"close":892},"2025-07-23",{"symbol":5,"time":1172,"open":950,"high":991,"low":902,"close":955},"2025-07-22",{"symbol":5,"time":1174,"open":892,"high":994,"low":899,"close":961},"2025-07-21",{"symbol":5,"time":1176,"open":961,"high":987,"low":913,"close":892},"2025-07-18",{"symbol":5,"time":1178,"open":903,"high":994,"low":903,"close":893},"2025-07-17",{"symbol":5,"time":1180,"open":991,"high":897,"low":902,"close":913},"2025-07-16",{"symbol":5,"time":1182,"open":892,"high":994,"low":899,"close":892},"2025-07-15",{"symbol":5,"time":1184,"open":912,"high":899,"low":980,"close":913},"2025-07-14",{"symbol":5,"time":1186,"open":893,"high":893,"low":892,"close":961},"2025-07-11",{"symbol":5,"time":1188,"open":884,"high":884,"low":994,"close":1021},"2025-07-10",{"symbol":5,"time":1190,"open":1015,"high":1191,"low":964,"close":809},"2025-07-09",7.73,{"symbol":5,"time":1193,"open":975,"high":967,"low":887,"close":1015},"2025-07-08",{"symbol":5,"time":1195,"open":975,"high":964,"low":961,"close":887},"2025-07-07",{"symbol":5,"time":1197,"open":808,"high":819,"low":808,"close":861},"2025-07-03",{"symbol":5,"time":1199,"open":1200,"high":866,"low":1200,"close":819},"2025-07-02",7.62,{"symbol":5,"time":1202,"open":979,"high":1203,"low":1021,"close":974},"2025-07-01",7.65,{"symbol":5,"time":1205,"open":967,"high":967,"low":975,"close":1203},"2025-06-30",{"symbol":5,"time":1207,"open":974,"high":809,"low":891,"close":986},"2025-06-27",{"symbol":5,"time":1209,"open":990,"high":964,"low":893,"close":975},"2025-06-26",{"symbol":5,"time":1211,"open":1212,"high":814,"low":964,"close":884},"2025-06-25",7.75,{"symbol":5,"time":1214,"open":807,"high":857,"low":968,"close":857},"2025-06-24",{"symbol":5,"time":1216,"open":804,"high":842,"low":822,"close":804},"2025-06-23",{"symbol":5,"time":1218,"open":1219,"high":1220,"low":802,"close":1221},"2025-06-20",8.21,8.27,8.18,{"symbol":5,"time":1223,"open":1221,"high":1220,"low":1221,"close":1220},"2025-06-18",{"symbol":5,"time":1225,"open":1226,"high":1227,"low":846,"close":845},"2025-06-17",8.23,8.26,{"symbol":5,"time":1229,"open":854,"high":1230,"low":854,"close":1231},"2025-06-16",8.33,8.32,{"symbol":5,"time":1233,"open":832,"high":802,"low":832,"close":804},"2025-06-13",{"symbol":5,"time":1235,"open":830,"high":842,"low":830,"close":804},"2025-06-12",{"symbol":5,"time":1237,"open":837,"high":837,"low":866,"close":1238},"2025-06-11",7.93,{"symbol":5,"time":1240,"open":808,"high":813,"low":870,"close":857},"2025-06-10",{"symbol":5,"time":1242,"open":986,"high":803,"low":1015,"close":814},"2025-06-09",{"symbol":5,"time":1244,"open":1021,"high":964,"low":893,"close":964},"2025-06-06",{"symbol":5,"time":1246,"open":994,"high":974,"low":961,"close":987},"2025-06-05",{"symbol":5,"time":1248,"open":1203,"high":883,"low":987,"close":1200},"2025-06-04",{"symbol":5,"time":1250,"open":1212,"high":801,"low":1191,"close":803},"2025-06-03",{"symbol":5,"time":1252,"open":884,"high":1253,"low":964,"close":968},"2025-06-02",7.74,{"symbol":5,"time":1255,"open":884,"high":986,"low":1256,"close":974},"2025-05-30",7.51,{"symbol":5,"time":1258,"open":865,"high":861,"low":884,"close":809},"2025-05-29",{"symbol":5,"time":1260,"open":819,"high":819,"low":1191,"close":865},"2025-05-28",{"symbol":5,"time":1262,"open":814,"high":807,"low":986,"close":1253},"2025-05-27",{"symbol":5,"time":1264,"open":971,"high":864,"low":810,"close":971},"2025-05-23",{"symbol":5,"time":1266,"open":841,"high":854,"low":831,"close":850},"2025-05-22",{"symbol":5,"time":1268,"open":853,"high":802,"low":832,"close":838},"2025-05-21",{"symbol":5,"time":1270,"open":864,"high":813,"low":808,"close":801},"2025-05-20",{"symbol":5,"time":1272,"open":807,"high":817,"low":807,"close":817},"2025-05-19",{"symbol":5,"time":1274,"open":866,"high":813,"low":808,"close":819},"2025-05-16",{"symbol":5,"time":1276,"open":870,"high":801,"low":814,"close":803},"2025-05-15",{"symbol":5,"time":1278,"open":865,"high":865,"low":976,"close":1253},"2025-05-14",{"symbol":5,"time":1280,"open":967,"high":814,"low":1203,"close":814},"2025-05-13",{"symbol":5,"time":1282,"open":967,"high":810,"low":887,"close":976},"2025-05-12",{"symbol":5,"time":1284,"open":913,"high":893,"low":983,"close":912},"2025-05-09",{"symbol":5,"time":1286,"open":961,"high":961,"low":949,"close":952},"2025-05-08",{"symbol":5,"time":1288,"open":903,"high":961,"low":955,"close":897},"2025-05-07",{"symbol":5,"time":1290,"open":950,"high":912,"low":958,"close":1006},"2025-05-06",{"symbol":5,"time":1292,"open":983,"high":891,"low":983,"close":1006},"2025-05-05",{"symbol":5,"time":1294,"open":907,"high":949,"low":918,"close":896},"2025-05-02",{"symbol":5,"time":1296,"open":932,"high":1160,"low":1297,"close":1298},"2025-05-01",6.98,7.01,{"symbol":5,"time":1300,"open":1125,"high":932,"low":1125,"close":1301},"2025-04-30",7.04,{"symbol":5,"time":1303,"open":1053,"high":1054,"low":1055,"close":1304},"2025-04-29",6.92,{"symbol":5,"time":1306,"open":1058,"high":1156,"low":1064,"close":1059},"2025-04-28",{"symbol":5,"time":1308,"open":1055,"high":1304,"low":1074,"close":1092},"2025-04-25",{"symbol":5,"time":1310,"open":1088,"high":1059,"low":1140,"close":1125},"2025-04-24",{"symbol":5,"time":1312,"open":1313,"high":916,"low":1063,"close":936},"2025-04-23",7.13,{"symbol":5,"time":1315,"open":1063,"high":1079,"low":1113,"close":1072},"2025-04-22",{"symbol":5,"time":1317,"open":1145,"high":1068,"low":1095,"close":1073},"2025-04-21",{"symbol":5,"time":1319,"open":1055,"high":1125,"low":1068,"close":1080},"2025-04-17",{"symbol":5,"time":1321,"open":1072,"high":1053,"low":1073,"close":1069},"2025-04-16",{"symbol":5,"time":1323,"open":1092,"high":935,"low":1092,"close":1125},"2025-04-15",{"symbol":5,"time":1325,"open":1080,"high":1326,"low":1120,"close":1092},"2025-04-14",6.96,{"symbol":5,"time":1328,"open":1110,"high":1125,"low":1097,"close":1079},"2025-04-11",{"symbol":5,"time":1330,"open":1102,"high":1110,"low":1331,"close":1332},"2025-04-10",6.36,6.54,{"symbol":5,"time":1334,"open":1335,"high":1081,"low":1336,"close":1068},"2025-04-09",6.1,6.02,{"symbol":5,"time":1338,"open":1332,"high":1339,"low":1340,"close":1341},"2025-04-08",6.63,5.99,6.12,{"symbol":5,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-04-07",5.8,6.28,5.71,6.13,{"symbol":5,"time":1349,"open":1345,"high":1350,"low":1351,"close":1352},"2025-04-04",6.37,6.17,6.23,{"symbol":5,"time":1354,"open":1101,"high":1095,"low":1355,"close":1355},"2025-04-03",6.44,{"symbol":5,"time":1357,"open":1069,"high":1063,"low":1102,"close":1073},"2025-04-02",{"symbol":5,"time":1359,"open":1304,"high":939,"low":1055,"close":1297},"2025-04-01",{"symbol":5,"time":1361,"open":1106,"high":866,"low":1101,"close":908},"2025-03-31",{"symbol":5,"time":1363,"open":1364,"high":1095,"low":1365,"close":1366},"2025-03-28",6.6,6.52,6.55,{"symbol":5,"time":1368,"open":1110,"high":1113,"low":1369,"close":1095},"2025-03-27",6.61,{"symbol":5,"time":1371,"open":1140,"high":1089,"low":1366,"close":1369},"2025-03-26",{"symbol":5,"time":1373,"open":1068,"high":1072,"low":1110,"close":1073},"2025-03-25",{"symbol":5,"time":1375,"open":1060,"high":1060,"low":1110,"close":1120},"2025-03-24",{"symbol":5,"time":1377,"open":1096,"high":1113,"low":1102,"close":1140},"2025-03-21",{"symbol":5,"time":1379,"open":1060,"high":1063,"low":1109,"close":1089},"2025-03-20",{"symbol":5,"time":1381,"open":1088,"high":1055,"low":1088,"close":1063},"2025-03-19",{"symbol":5,"time":1383,"open":1140,"high":1081,"low":1109,"close":1064},"2025-03-18",{"symbol":5,"time":1385,"open":1102,"high":1073,"low":1106,"close":1110},"2025-03-17",{"symbol":5,"time":1387,"open":1088,"high":1081,"low":1110,"close":1120},"2025-03-14",{"symbol":5,"time":1389,"open":1390,"high":1364,"low":1391,"close":1392},"2025-03-13",6.57,6.42,6.47,{"symbol":5,"time":1394,"open":1088,"high":1074,"low":1364,"close":1102},"2025-03-12",{"symbol":5,"time":1396,"open":1074,"high":1120,"low":1369,"close":1145},"2025-03-11",{"symbol":5,"time":1398,"open":1074,"high":1081,"low":1140,"close":1067},"2025-03-10",{"symbol":5,"time":1400,"open":1110,"high":1074,"low":1097,"close":1088},"2025-03-07",{"symbol":5,"time":1402,"open":1145,"high":1074,"low":1369,"close":1105},"2025-03-06",{"symbol":5,"time":1404,"open":1109,"high":1060,"low":1095,"close":1072},"2025-03-05",{"symbol":5,"time":1406,"open":1407,"high":1088,"low":1408,"close":1097},"2025-03-04",6.49,6.48,{"symbol":5,"time":1410,"open":1411,"high":1339,"low":1350,"close":1391},"2025-03-03",6.51,{"symbol":5,"time":1413,"open":1414,"high":1415,"low":1331,"close":1416},"2025-02-28",6.4,6.53,6.45,{"symbol":5,"time":1418,"open":1390,"high":1106,"low":1419,"close":1419},"2025-02-27",6.38,{"symbol":5,"time":1421,"open":1100,"high":1339,"low":1101,"close":1364},"2025-02-26",{"symbol":5,"time":1423,"open":1365,"high":1100,"low":1408,"close":1407},"2025-02-25",{"symbol":5,"time":1425,"open":1366,"high":1390,"low":1392,"close":1411},"2025-02-24",{"symbol":5,"time":1427,"open":1100,"high":1364,"low":1428,"close":1408},"2025-02-21",6.43,{"symbol":5,"time":1430,"open":1411,"high":1106,"low":1411,"close":1366},"2025-02-20",{"symbol":5,"time":1432,"open":1355,"high":1365,"low":1433,"close":1392},"2025-02-19",6.41,{"symbol":5,"time":1435,"open":1436,"high":1355,"low":1436,"close":1419},"2025-02-18",6.33,{"symbol":5,"time":1438,"open":1439,"high":1345,"low":1440,"close":1441},"2025-02-14",6.24,6.22,6.26,{"symbol":5,"time":1443,"open":1439,"high":1444,"low":1440,"close":1445},"2025-02-13",6.31,6.3,{"symbol":5,"time":1447,"open":1448,"high":1449,"low":1448,"close":1450},"2025-02-12",5.96,6.06,6.03,{"symbol":5,"time":1452,"open":1450,"high":1453,"low":1454,"close":1455},"2025-02-11",6.09,6,6.07,{"symbol":5,"time":1457,"open":1455,"high":1458,"low":1449,"close":1335},"2025-02-10",6.16,{"symbol":5,"time":1460,"open":1450,"high":1335,"low":1461,"close":1450},"2025-02-07",5.98,{"symbol":5,"time":1463,"open":1464,"high":1465,"low":1448,"close":1465},"2025-02-06",6.01,6.04,{"symbol":5,"time":1467,"open":1454,"high":1453,"low":1454,"close":1468},"2025-02-05",6.05,{"symbol":5,"time":1470,"open":1450,"high":1335,"low":1471,"close":1336},"2025-02-04",5.97,{"symbol":5,"time":1473,"open":1474,"high":1453,"low":1475,"close":1336},"2025-02-03",5.92,5.89,{"symbol":5,"time":1477,"open":1478,"high":1474,"low":1479,"close":1480},"2025-01-31",5.82,5.73,5.78,{"symbol":5,"time":1482,"open":1483,"high":1484,"low":1485,"close":1486},"2025-01-30",5.77,5.85,5.74,5.84,{"symbol":5,"time":1488,"open":1480,"high":1480,"low":1489,"close":1485},"2025-01-29",5.66,{"symbol":5,"time":1491,"open":1479,"high":1480,"low":1492,"close":1493},"2025-01-28",5.61,5.75,{"symbol":5,"time":1495,"open":1478,"high":1484,"low":1496,"close":1497},"2025-01-27",5.63,5.7,{"symbol":5,"time":1499,"open":1500,"high":1501,"low":1502,"close":1502},"2025-01-24",5.79,5.83,5.69,{"symbol":5,"time":1504,"open":1505,"high":1506,"low":1507,"close":1486},"2025-01-23",5.72,5.94,5.67,{"symbol":5,"time":1509,"open":1465,"high":1510,"low":1346,"close":1505},"2025-01-22",6.08,{"symbol":5,"time":1512,"open":1513,"high":1514,"low":1515,"close":1450},"2025-01-21",6.21,6.25,5.88,{"symbol":5,"time":1517,"open":1352,"high":1518,"low":1513,"close":1345},"2025-01-17",6.29,{"symbol":5,"time":1520,"open":1521,"high":1391,"low":1513,"close":1513},"2025-01-16",6.39,{"symbol":5,"time":1523,"open":1524,"high":1521,"low":1514,"close":1525},"2025-01-15",6.32,6.35,{"symbol":5,"time":1527,"open":1433,"high":1392,"low":1345,"close":1445},"2025-01-14",{"symbol":5,"time":1529,"open":1530,"high":1440,"low":1453,"close":1531},"2025-01-13",6.14,6.2,{"symbol":5,"time":1533,"open":1444,"high":1444,"low":1530,"close":1534},"2025-01-10",6.15,{"symbol":5,"time":1536,"open":1331,"high":1355,"low":1525,"close":1414},"2025-01-08",{"symbol":5,"time":1538,"open":1407,"high":1365,"low":1331,"close":1521},"2025-01-07",{"symbol":5,"time":1540,"open":1097,"high":1074,"low":1102,"close":1339},"2025-01-06",{"symbol":5,"time":1542,"open":1415,"high":1364,"low":1365,"close":1390},"2025-01-03",{"symbol":5,"time":1544,"open":1364,"high":1097,"low":1365,"close":1415},"2025-01-02",{"symbol":5,"time":1546,"open":1332,"high":1364,"low":1547,"close":1407},"2024-12-31",6.46,{"symbol":5,"time":1549,"open":1100,"high":1100,"low":1408,"close":1411},"2024-12-30",{"symbol":5,"time":1551,"open":1095,"high":1105,"low":1390,"close":1095},"2024-12-27",{"symbol":5,"time":1553,"open":1089,"high":1088,"low":1095,"close":1145},"2024-12-26",{"symbol":5,"time":1555,"open":1088,"high":1069,"low":1073,"close":1060},"2024-12-24",{"symbol":5,"time":1557,"open":1364,"high":1072,"low":1390,"close":1089},"2024-12-23",{"symbol":5,"time":1559,"open":1407,"high":1106,"low":1428,"close":1415},"2024-12-20",{"symbol":5,"time":1561,"open":1390,"high":1095,"low":1365,"close":1365},"2024-12-19",{"symbol":5,"time":1563,"open":1110,"high":1092,"low":1101,"close":1106},"2024-12-18",{"symbol":5,"time":1565,"open":1408,"high":1369,"low":1416,"close":1566},"2024-12-17",6.5,{"symbol":5,"time":1568,"open":1525,"high":1391,"low":1569,"close":1569},"2024-12-16",6.34,{"symbol":5,"time":1571,"open":1525,"high":1355,"low":1444,"close":1521},"2024-12-13",{"symbol":5,"time":1573,"open":1416,"high":1407,"low":1350,"close":1414},"2024-12-12",{"symbol":5,"time":1575,"open":1415,"high":1102,"low":1365,"close":1100},"2024-12-11",{"symbol":5,"time":1577,"open":1095,"high":1109,"low":1415,"close":1101},"2024-12-10",{"symbol":5,"time":1579,"open":1113,"high":1120,"low":1096,"close":1096},"2024-12-09",{"symbol":5,"time":1581,"open":1095,"high":1113,"low":1339,"close":1073},"2024-12-06",{"symbol":5,"time":1583,"open":1096,"high":1140,"low":1332,"close":1100},"2024-12-05",{"symbol":5,"time":1585,"open":1067,"high":1072,"low":1073,"close":1089},"2024-12-04",{"symbol":5,"time":1587,"open":1089,"high":1067,"low":1105,"close":1113},"2024-12-03",{"symbol":5,"time":1589,"open":1120,"high":1081,"low":1088,"close":1064},"2024-12-02",{"symbol":5,"time":1591,"open":1097,"high":1068,"low":1339,"close":1088},"2024-11-29",{"symbol":5,"time":1593,"open":1113,"high":1068,"low":1097,"close":1096},"2024-11-27",{"symbol":5,"time":1595,"open":1059,"high":935,"low":1080,"close":1069},"2024-11-26",{"symbol":5,"time":1597,"open":1053,"high":1053,"low":1081,"close":1079},"2024-11-25",{"symbol":5,"time":1599,"open":1088,"high":1063,"low":1088,"close":1069},"2024-11-22",{"symbol":5,"time":1601,"open":1081,"high":1069,"low":1140,"close":1068},"2024-11-21",{"symbol":5,"time":1603,"open":1055,"high":1125,"low":1113,"close":1072},"2024-11-20",{"symbol":5,"time":1605,"open":1304,"high":1054,"low":1125,"close":1297},"2024-11-19",{"symbol":5,"time":1607,"open":1072,"high":1326,"low":1072,"close":1059},"2024-11-18",{"symbol":5,"time":1609,"open":1092,"high":1125,"low":1067,"close":1067},"2024-11-15",{"symbol":5,"time":1611,"open":1055,"high":1053,"low":1081,"close":1092},"2024-11-14",{"symbol":5,"time":1613,"open":1297,"high":1298,"low":1055,"close":1304},"2024-11-13",{"symbol":5,"time":1615,"open":936,"high":927,"low":1125,"close":931},"2024-11-12",{"symbol":5,"time":1617,"open":926,"high":1160,"low":1304,"close":931},"2024-11-11",{"symbol":5,"time":1619,"open":917,"high":1018,"low":1160,"close":946},"2024-11-08",{"symbol":5,"time":1621,"open":918,"high":999,"low":943,"close":918},"2024-11-07",{"symbol":5,"time":1623,"open":1054,"high":1159,"low":1053,"close":936},"2024-11-06",{"symbol":5,"time":1625,"open":936,"high":1159,"low":1055,"close":1326},"2024-11-05",{"symbol":5,"time":1627,"open":1301,"high":908,"low":1301,"close":939},"2024-11-04",{"symbol":5,"time":1629,"open":1298,"high":946,"low":1304,"close":932},"2024-11-01",{"symbol":5,"time":1631,"open":1298,"high":936,"low":1067,"close":1081},"2024-10-31",{"symbol":5,"time":1633,"open":928,"high":999,"low":1297,"close":931},"2024-10-30",{"symbol":5,"time":1635,"open":913,"high":912,"low":955,"close":950},"2024-10-29",{"symbol":5,"time":1637,"open":884,"high":884,"low":1006,"close":991},"2024-10-28",{"symbol":5,"time":1639,"open":1191,"high":866,"low":1191,"close":1212},"2024-10-25",{"symbol":5,"time":1641,"open":1212,"high":1212,"low":884,"close":976},"2024-10-24",{"symbol":5,"time":1643,"open":976,"high":1212,"low":974,"close":809},"2024-10-23",{"symbol":5,"time":1645,"open":810,"high":971,"low":1253,"close":865},"2024-10-22",{"symbol":5,"time":1647,"open":971,"high":819,"low":1191,"close":814},"2024-10-21",{"symbol":5,"time":1649,"open":830,"high":830,"low":968,"close":1191},"2024-10-18",{"symbol":5,"time":1651,"open":842,"high":1652,"low":830,"close":823},"2024-10-17",8.24,{"symbol":5,"time":1654,"open":846,"high":804,"low":860,"close":822},"2024-10-16",{"symbol":5,"time":1656,"open":1657,"high":1658,"low":869,"close":860},"2024-10-15",8.14,8.19,{"symbol":5,"time":1660,"open":846,"high":1219,"low":841,"close":1221},"2024-10-14",{"symbol":5,"time":1662,"open":850,"high":842,"low":849,"close":841},"2024-10-11",{"symbol":5,"time":1664,"open":830,"high":838,"low":860,"close":837},"2024-10-10",{"symbol":5,"time":1666,"open":802,"high":802,"low":830,"close":831},"2024-10-09",{"symbol":5,"time":1668,"open":802,"high":1669,"low":1657,"close":845},"2024-10-08",8.22,{"symbol":5,"time":1671,"open":1226,"high":1231,"low":1658,"close":1226},"2024-10-07",{"symbol":5,"time":1673,"open":1674,"high":1675,"low":1227,"close":1675},"2024-10-04",8.34,8.35,{"symbol":5,"time":1677,"open":1226,"high":1675,"low":1669,"close":538},"2024-10-03",{"symbol":5,"time":1679,"open":1230,"high":1680,"low":1652,"close":538},"2024-10-02",8.39,{"symbol":5,"time":1682,"open":1683,"high":1684,"low":1220,"close":538},"2024-10-01",8.42,8.46,{"symbol":5,"time":1686,"open":791,"high":554,"low":1687,"close":1683},"2024-09-30",8.37,{"symbol":5,"time":1689,"open":779,"high":784,"low":792,"close":1690},"2024-09-27",8.73,{"symbol":5,"time":1692,"open":770,"high":788,"low":534,"close":1693},"2024-09-26",8.84,{"symbol":5,"time":1695,"open":1696,"high":792,"low":1697,"close":535},"2024-09-25",8.63,8.62,{"symbol":5,"time":1699,"open":773,"high":1696,"low":1700,"close":554},"2024-09-24",8.53,{"symbol":5,"time":1702,"open":1703,"high":1704,"low":1705,"close":1704},"2024-09-23",8.41,8.54,8.4,{"symbol":5,"time":1707,"open":1683,"high":793,"low":1708,"close":1680},"2024-09-20",8.31,{"symbol":5,"time":1710,"open":1711,"high":1712,"low":1703,"close":775},"2024-09-19",8.51,8.6,{"symbol":5,"time":1714,"open":1683,"high":794,"low":1674,"close":1675},"2024-09-18",{"symbol":5,"time":1716,"open":1700,"high":794,"low":1680,"close":1717},"2024-09-17",8.45,{"symbol":5,"time":1719,"open":775,"high":1700,"low":1705,"close":1720},"2024-09-16",8.49,{"symbol":5,"time":1722,"open":553,"high":1712,"low":1720,"close":1723},"2024-09-13",8.57,{"symbol":5,"time":1725,"open":539,"high":1726,"low":794,"close":1697},"2024-09-12",8.68,{"symbol":5,"time":1728,"open":1703,"high":770,"low":1687,"close":533},"2024-09-11",{"symbol":5,"time":1730,"open":1703,"high":1703,"low":1731,"close":1687},"2024-09-10",8.2,{"symbol":5,"time":1733,"open":1675,"high":1734,"low":1675,"close":1735},"2024-09-09",8.44,8.43,{"symbol":5,"time":1737,"open":1700,"high":794,"low":1669,"close":1738},"2024-09-06",8.28,{"symbol":5,"time":1740,"open":1708,"high":1723,"low":1708,"close":1684},"2024-09-05",{"symbol":5,"time":1742,"open":1731,"high":1705,"low":1731,"close":1230},"2024-09-04",{"symbol":5,"time":1744,"open":1712,"high":780,"low":1219,"close":1652},"2024-09-03",{"symbol":5,"time":1746,"open":1747,"high":787,"low":1726,"close":770},"2024-08-30",8.74,{"symbol":5,"time":1749,"open":1697,"high":774,"low":1697,"close":781},"2024-08-29",{"symbol":5,"time":1751,"open":1697,"high":1752,"low":1700,"close":1712},"2024-08-28",8.71,{"symbol":5,"time":1754,"open":1755,"high":780,"low":1683,"close":1697},"2024-08-27",8.5,{"symbol":5,"time":1757,"open":1752,"high":1747,"low":773,"close":1712},"2024-08-26",{"symbol":5,"time":1759,"open":1752,"high":559,"low":1752,"close":774},"2024-08-23",{"symbol":5,"time":1761,"open":552,"high":552,"low":1696,"close":534},"2024-08-22",{"symbol":5,"time":1763,"open":774,"high":544,"low":776,"close":564},"2024-08-21",{"symbol":5,"time":1765,"open":774,"high":788,"low":1747,"close":770},"2024-08-20",{"symbol":5,"time":1767,"open":532,"high":564,"low":532,"close":564},"2024-08-19",{"symbol":5,"time":1769,"open":1752,"high":797,"low":539,"close":532},"2024-08-16",{"symbol":5,"time":1771,"open":1726,"high":774,"low":554,"close":770},"2024-08-15",{"symbol":5,"time":1773,"open":1690,"high":770,"low":534,"close":792},"2024-08-14",{"symbol":5,"time":1775,"open":791,"high":1690,"low":775,"close":1690},"2024-08-13",{"symbol":5,"time":1777,"open":793,"high":794,"low":1705,"close":1711},"2024-08-12",{"symbol":5,"time":1779,"open":1734,"high":1755,"low":1230,"close":1734},"2024-08-09",{"symbol":5,"time":1781,"open":842,"high":1711,"low":1782,"close":1783},"2024-08-08",8.11,8.48,{"symbol":5,"time":1785,"open":1652,"high":538,"low":824,"close":860},"2024-08-07",{"symbol":5,"time":1787,"open":801,"high":1657,"low":803,"close":823},"2024-08-06",{"symbol":5,"time":1789,"open":892,"high":827,"low":952,"close":801},"2024-08-05",{"symbol":5,"time":1791,"open":1238,"high":823,"low":810,"close":864},"2024-08-02",{"symbol":5,"time":1793,"open":1219,"high":1708,"low":849,"close":853},"2024-08-01",{"symbol":5,"time":1795,"open":813,"high":1703,"low":807,"close":1687},"2024-07-31",{"symbol":5,"time":1797,"open":974,"high":964,"low":983,"close":903},"2024-07-30",{"symbol":5,"time":1799,"open":809,"high":809,"low":893,"close":887},"2024-07-29",{"symbol":5,"time":1801,"open":884,"high":1212,"low":979,"close":809},"2024-07-26",{"symbol":5,"time":1803,"open":961,"high":979,"low":952,"close":903},"2024-07-25",{"symbol":5,"time":1805,"open":986,"high":967,"low":890,"close":890},"2024-07-24",{"symbol":5,"time":1807,"open":865,"high":866,"low":1212,"close":814},"2024-07-23",{"symbol":5,"time":1809,"open":971,"high":869,"low":1191,"close":819},"2024-07-22",{"symbol":5,"time":1811,"open":824,"high":860,"low":865,"close":971},"2024-07-19",{"symbol":5,"time":1813,"open":850,"high":804,"low":813,"close":822},"2024-07-18",{"symbol":5,"time":1815,"open":842,"high":845,"low":869,"close":1238},"2024-07-17",{"symbol":5,"time":1817,"open":1219,"high":1738,"low":854,"close":1220},"2024-07-16",{"symbol":5,"time":1819,"open":1674,"high":1675,"low":1221,"close":1658},"2024-07-15",{"symbol":5,"time":1821,"open":1219,"high":1680,"low":1658,"close":1231},"2024-07-12",{"symbol":5,"time":1823,"open":1723,"high":554,"low":1652,"close":1227},"2024-07-11",{"symbol":5,"time":1825,"open":791,"high":1697,"low":1783,"close":773},"2024-07-10",{"symbol":5,"time":1827,"open":539,"high":539,"low":775,"close":553},"2024-07-09",{"symbol":5,"time":1829,"open":1696,"high":792,"low":1712,"close":781},"2024-07-08",{"symbol":5,"time":1831,"open":1705,"high":1735,"low":1230,"close":1832},"2024-07-05",8.38,{"symbol":5,"time":1834,"open":1835,"high":1675,"low":1658,"close":1674},"2024-07-03",8.25,{"symbol":5,"time":1837,"open":1652,"high":1674,"low":1669,"close":1838},"2024-07-02",8.3,{"symbol":5,"time":1840,"open":1693,"high":784,"low":532,"close":770},"2024-07-01",{"symbol":5,"time":1842,"open":769,"high":573,"low":1752,"close":769},"2024-06-28",{"symbol":5,"time":1844,"open":533,"high":776,"low":535,"close":1752},"2024-06-27",{"symbol":5,"time":1846,"open":776,"high":776,"low":539,"close":770},"2024-06-26",{"symbol":5,"time":1848,"open":797,"high":1693,"low":1752,"close":787},"2024-06-25",{"symbol":5,"time":1850,"open":1851,"high":544,"low":776,"close":787},"2024-06-24",8.83,{"symbol":5,"time":1853,"open":573,"high":1854,"low":787,"close":784},"2024-06-21",8.96,{"symbol":5,"time":1856,"open":544,"high":582,"low":788,"close":552},"2024-06-20",{"symbol":5,"time":1858,"open":788,"high":545,"low":1693,"close":573},"2024-06-18",{"symbol":5,"time":1860,"open":787,"high":548,"low":1747,"close":559},"2024-06-17",{"symbol":5,"time":1862,"open":533,"high":797,"low":781,"close":1690},"2024-06-14",{"symbol":5,"time":1864,"open":769,"high":548,"low":1747,"close":564},"2024-06-13",{"symbol":5,"time":1866,"open":539,"high":797,"low":780,"close":1747},"2024-06-12",{"symbol":5,"time":1868,"open":794,"high":554,"low":1783,"close":1712},"2024-06-11",{"symbol":5,"time":1870,"open":1871,"high":780,"low":1675,"close":1697},"2024-06-10",8.36,{"symbol":5,"time":1873,"open":1705,"high":1684,"low":1708,"close":1680},"2024-06-07",{"symbol":5,"time":1875,"open":1705,"high":1735,"low":1838,"close":1680},"2024-06-06",{"symbol":5,"time":1877,"open":1230,"high":1735,"low":1227,"close":1703},"2024-06-05",{"symbol":5,"time":1879,"open":1705,"high":1703,"low":1731,"close":1226},"2024-06-04",{"symbol":5,"time":1881,"open":1755,"high":794,"low":1871,"close":1755},"2024-06-03",{"symbol":5,"time":1883,"open":554,"high":554,"low":1708,"close":1755},"2024-05-31",{"symbol":5,"time":1885,"open":1696,"high":792,"low":1697,"close":539},"2024-05-30",{"symbol":5,"time":1887,"open":532,"high":532,"low":791,"close":773},"2024-05-29",{"symbol":5,"time":1889,"open":1752,"high":564,"low":535,"close":559},"2024-05-28",{"symbol":5,"time":1891,"open":1711,"high":554,"low":1720,"close":791},"2024-05-24",{"symbol":5,"time":1893,"open":1752,"high":533,"low":775,"close":1723},"2024-05-23",{"symbol":5,"time":1895,"open":1712,"high":539,"low":794,"close":534},"2024-05-22",{"symbol":5,"time":1897,"open":1871,"high":794,"low":1871,"close":1755},"2024-05-21",{"symbol":5,"time":1899,"open":1221,"high":1735,"low":845,"close":1703},"2024-05-20",{"symbol":5,"time":1901,"open":1657,"high":1219,"low":804,"close":1221},"2024-05-17",{"symbol":5,"time":1903,"open":1658,"high":1658,"low":831,"close":850},"2024-05-16",{"symbol":5,"time":1905,"open":1731,"high":1731,"low":850,"close":1658},"2024-05-15",{"symbol":5,"time":1907,"open":831,"high":1669,"low":838,"close":1669},"2024-05-14",{"symbol":5,"time":1909,"open":853,"high":846,"low":837,"close":841},"2024-05-13",{"symbol":5,"time":1911,"open":837,"high":1782,"low":832,"close":831},"2024-05-10",{"symbol":5,"time":1913,"open":830,"high":830,"low":1238,"close":824},"2024-05-09",{"symbol":5,"time":1915,"open":1238,"high":849,"low":813,"close":823},"2024-05-08",{"symbol":5,"time":1917,"open":846,"high":846,"low":824,"close":860},"2024-05-07",{"symbol":5,"time":1919,"open":841,"high":842,"low":838,"close":804},"2024-05-06",{"symbol":5,"time":1921,"open":823,"high":854,"low":823,"close":802},"2024-05-03",{"symbol":5,"time":1923,"open":967,"high":864,"low":1015,"close":803},"2024-05-02",{"symbol":5,"time":1925,"open":809,"high":814,"low":893,"close":887},"2024-05-01",{"symbol":5,"time":1927,"open":810,"high":819,"low":883,"close":809},"2024-04-30",{"symbol":5,"time":1929,"open":870,"high":808,"low":986,"close":807},"2024-04-29",{"symbol":5,"time":1931,"open":968,"high":807,"low":884,"close":807},"2024-04-26",{"symbol":5,"time":1933,"open":891,"high":807,"low":975,"close":814},"2024-04-25",{"symbol":5,"time":1935,"open":986,"high":865,"low":903,"close":809},"2024-04-24",{"symbol":5,"time":1937,"open":897,"high":974,"low":899,"close":891},"2024-04-23",{"symbol":5,"time":1939,"open":913,"high":893,"low":896,"close":892},"2024-04-22",{"symbol":5,"time":1941,"open":1256,"high":974,"low":952,"close":1006},"2024-04-19",{"symbol":5,"time":1943,"open":979,"high":974,"low":892,"close":893},"2024-04-18",{"symbol":5,"time":1945,"open":809,"high":968,"low":1021,"close":979},"2024-04-17",{"symbol":5,"time":1947,"open":809,"high":976,"low":964,"close":884},"2024-04-16",{"symbol":5,"time":1949,"open":1950,"high":1950,"low":1212,"close":971},"2024-04-15",8.03,{"symbol":5,"time":1952,"open":846,"high":1782,"low":827,"close":827},"2024-04-12",{"symbol":5,"time":1954,"open":1221,"high":1658,"low":831,"close":1221},"2024-04-11",{"symbol":5,"time":1956,"open":1226,"high":1231,"low":854,"close":1221},"2024-04-10",{"symbol":5,"time":1958,"open":1669,"high":538,"low":802,"close":1220},"2024-04-09",{"symbol":5,"time":1960,"open":842,"high":1226,"low":850,"close":1221},"2024-04-08",{"symbol":5,"time":1962,"open":830,"high":853,"low":824,"close":831},"2024-04-05",{"symbol":5,"time":1964,"open":1731,"high":1835,"low":830,"close":823},"2024-04-04",{"symbol":5,"time":1966,"open":850,"high":802,"low":832,"close":802},"2024-04-03",{"symbol":5,"time":1968,"open":841,"high":854,"low":831,"close":1782},"2024-04-02",{"symbol":5,"time":1970,"open":831,"high":1731,"low":831,"close":842},"2024-04-01",{"symbol":5,"time":1972,"open":849,"high":1782,"low":849,"close":841},"2024-03-28",{"symbol":5,"time":1974,"open":823,"high":823,"low":869,"close":822},"2024-03-27",{"symbol":5,"time":1976,"open":832,"high":837,"low":824,"close":860},"2024-03-26",{"symbol":5,"time":1978,"open":850,"high":841,"low":830,"close":830},"2024-03-25",{"symbol":5,"time":1980,"open":1652,"high":1652,"low":802,"close":854},"2024-03-22",{"symbol":5,"time":1982,"open":1734,"high":793,"low":1230,"close":1674},"2024-03-21",{"symbol":5,"time":1984,"open":1652,"high":1705,"low":1226,"close":1705},"2024-03-20",{"symbol":5,"time":1986,"open":1227,"high":1231,"low":854,"close":1227},"2024-03-19",{"symbol":5,"time":1988,"open":850,"high":842,"low":1950,"close":1782},"2024-03-18",{"symbol":5,"time":1990,"open":1782,"high":1221,"low":849,"close":832},"2024-03-15",{"symbol":5,"time":1992,"open":1231,"high":1871,"low":854,"close":1226},"2024-03-14",{"symbol":5,"time":1994,"open":1735,"high":1783,"low":1231,"close":1231},"2024-03-13",{"symbol":5,"time":1996,"open":1230,"high":1720,"low":1738,"close":1783},"2024-03-12",{"symbol":5,"time":1998,"open":1731,"high":1738,"low":842,"close":1221},"2024-03-11",{"symbol":5,"time":2000,"open":1835,"high":1717,"low":1219,"close":1219},"2024-03-08",{"symbol":5,"time":2002,"open":830,"high":1838,"low":827,"close":1835},"2024-03-07",{"symbol":5,"time":2004,"open":814,"high":823,"low":814,"close":869},"2024-03-06",{"symbol":5,"time":2006,"open":883,"high":809,"low":979,"close":1015},"2024-03-05",{"symbol":5,"time":2008,"open":808,"high":971,"low":976,"close":1253},"2024-03-04",{"symbol":5,"time":2010,"open":986,"high":861,"low":964,"close":808},"2024-03-01",{"symbol":5,"time":2012,"open":1203,"high":976,"low":964,"close":986},"2024-02-29",{"symbol":5,"time":2014,"open":994,"high":887,"low":892,"close":994},"2024-02-28",{"symbol":5,"time":2016,"open":1203,"high":884,"low":1021,"close":975},"2024-02-27",{"symbol":5,"time":2018,"open":1021,"high":1203,"low":1021,"close":1200},"2024-02-26",{"symbol":5,"time":2020,"open":1203,"high":986,"low":893,"close":1021},"2024-02-23",{"symbol":5,"time":2022,"open":865,"high":971,"low":809,"close":814},"2024-02-22",{"symbol":5,"time":2024,"open":883,"high":968,"low":1200,"close":968},"2024-02-21",{"symbol":5,"time":2026,"open":976,"high":808,"low":976,"close":810},"2024-02-20",{"symbol":5,"time":2028,"open":1191,"high":810,"low":884,"close":809},"2024-02-16",{"symbol":5,"time":2030,"open":1238,"high":1238,"low":810,"close":865},"2024-02-15",{"symbol":5,"time":2032,"open":813,"high":860,"low":808,"close":1238},"2024-02-14",{"symbol":5,"time":2034,"open":869,"high":1238,"low":1191,"close":807},"2024-02-13",{"symbol":5,"time":2036,"open":1782,"high":1731,"low":837,"close":831},"2024-02-12",{"symbol":5,"time":2038,"open":841,"high":842,"low":849,"close":1782},"2024-02-09",{"symbol":5,"time":2040,"open":857,"high":1782,"low":861,"close":838},"2024-02-08",{"symbol":5,"time":2042,"open":968,"high":813,"low":883,"close":813},"2024-02-07",{"symbol":5,"time":2044,"open":870,"high":807,"low":974,"close":883},"2024-02-06",{"symbol":5,"time":2046,"open":1200,"high":967,"low":990,"close":883},"2024-02-05",{"symbol":5,"time":2048,"open":883,"high":967,"low":887,"close":1200},"2024-02-02",{"symbol":5,"time":2050,"open":814,"high":870,"low":1203,"close":967},"2024-02-01",{"symbol":5,"time":2052,"open":803,"high":837,"low":975,"close":976},"2024-01-31",{"symbol":5,"time":2054,"open":869,"high":824,"low":808,"close":861},"2024-01-30",{"symbol":5,"time":2056,"open":801,"high":813,"low":807,"close":857},"2024-01-29",{"symbol":5,"time":2058,"open":838,"high":838,"low":865,"close":803},"2024-01-26",{"symbol":5,"time":2060,"open":1703,"high":1735,"low":1219,"close":1220},"2024-01-25",{"symbol":5,"time":2062,"open":1221,"high":1675,"low":854,"close":1219},"2024-01-24",{"symbol":5,"time":2064,"open":838,"high":1657,"low":837,"close":804},"2024-01-23",{"symbol":5,"time":2066,"open":831,"high":854,"low":1950,"close":846},"2024-01-22",{"symbol":5,"time":2068,"open":870,"high":830,"low":1191,"close":818},"2024-01-19",{"symbol":5,"time":2070,"open":865,"high":801,"low":883,"close":807},"2024-01-18",{"symbol":5,"time":2072,"open":1015,"high":884,"low":899,"close":1015},"2024-01-17",{"symbol":5,"time":2074,"open":866,"high":857,"low":1212,"close":861},"2024-01-16",{"symbol":5,"time":2076,"open":822,"high":853,"low":860,"close":860},"2024-01-12",{"symbol":5,"time":2078,"open":832,"high":850,"low":864,"close":822},"2024-01-11",{"symbol":5,"time":2080,"open":1782,"high":842,"low":823,"close":837},"2024-01-10",{"symbol":5,"time":2082,"open":853,"high":1657,"low":838,"close":1782},"2024-01-09",{"symbol":5,"time":2084,"open":804,"high":1652,"low":841,"close":1226},"2024-01-08",{"symbol":5,"time":2086,"open":1782,"high":1658,"low":850,"close":846},"2024-01-05",{"symbol":5,"time":2088,"open":804,"high":1669,"low":846,"close":842},"2024-01-04",{"symbol":5,"time":2090,"open":841,"high":1221,"low":1950,"close":837},"2024-01-03",{"symbol":5,"time":2092,"open":1231,"high":1674,"low":1219,"close":1738},"2024-01-02",{"symbol":5,"time":2094,"open":1755,"high":791,"low":1735,"close":1684},"2023-12-29",{"symbol":5,"time":2096,"open":1712,"high":780,"low":1711,"close":1711},"2023-12-28",{"symbol":5,"time":2098,"open":1231,"high":1726,"low":1838,"close":781},"2023-12-27",{"symbol":5,"time":2100,"open":841,"high":1226,"low":841,"close":1219},"2023-12-26",{"symbol":5,"time":2102,"open":1238,"high":838,"low":1238,"close":827},"2023-12-22",{"symbol":5,"time":2104,"open":830,"high":830,"low":803,"close":817},"2023-12-21",{"symbol":5,"time":2106,"open":813,"high":830,"low":808,"close":971},"2023-12-20",{"symbol":5,"time":2108,"open":823,"high":838,"low":827,"close":822},"2023-12-19",{"symbol":5,"time":2110,"open":850,"high":1782,"low":849,"close":853},"2023-12-18",{"symbol":5,"time":2112,"open":1657,"high":1221,"low":850,"close":846},"2023-12-15",{"symbol":5,"time":2114,"open":853,"high":1731,"low":831,"close":1657},"2023-12-14",{"symbol":5,"time":2116,"open":860,"high":841,"low":857,"close":831},"2023-12-13",{"symbol":5,"time":2118,"open":817,"high":824,"low":801,"close":824},"2023-12-12",{"symbol":5,"time":2120,"open":865,"high":817,"low":865,"close":813},"2023-12-11",{"symbol":5,"time":2122,"open":809,"high":861,"low":809,"close":865},"2023-12-08",{"symbol":5,"time":2124,"open":986,"high":808,"low":883,"close":865},"2023-12-07",{"symbol":5,"time":2126,"open":870,"high":865,"low":976,"close":968},"2023-12-06",{"symbol":5,"time":2128,"open":810,"high":807,"low":976,"close":1191},"2023-12-05",{"symbol":5,"time":2130,"open":813,"high":817,"low":810,"close":801},"2023-12-04",{"symbol":5,"time":2132,"open":971,"high":860,"low":810,"close":824},"2023-12-01",{"symbol":5,"time":2134,"open":866,"high":866,"low":1212,"close":807},"2023-11-30",{"symbol":5,"time":2136,"open":813,"high":822,"low":864,"close":864},"2023-11-29",{"symbol":5,"time":2138,"open":870,"high":803,"low":1212,"close":971},"2023-11-28",{"symbol":5,"time":2140,"open":971,"high":864,"low":810,"close":803},"2023-11-27",{"symbol":5,"time":2142,"open":864,"high":869,"low":801,"close":864},"2023-11-24",{"symbol":5,"time":2144,"open":864,"high":813,"low":807,"close":866},"2023-11-22",{"symbol":5,"time":2146,"open":1238,"high":824,"low":861,"close":819},"2023-11-21",{"symbol":5,"time":2148,"open":864,"high":830,"low":864,"close":818},"2023-11-20",{"symbol":5,"time":2150,"open":809,"high":813,"low":809,"close":801},"2023-11-17",{"symbol":5,"time":2152,"open":990,"high":964,"low":1021,"close":891},"2023-11-16",{"symbol":5,"time":2154,"open":1203,"high":976,"low":891,"close":964},"2023-11-15",{"symbol":5,"time":2156,"open":990,"high":968,"low":990,"close":883},"2023-11-14",{"symbol":5,"time":2158,"open":979,"high":891,"low":899,"close":1256},"2023-11-13",{"symbol":5,"time":2160,"open":892,"high":809,"low":892,"close":884},"2023-11-10",{"symbol":5,"time":2162,"open":1256,"high":887,"low":983,"close":1006},"2023-11-09",{"symbol":5,"time":2164,"open":987,"high":975,"low":913,"close":897},"2023-11-08",{"symbol":5,"time":2166,"open":887,"high":1200,"low":994,"close":1200},"2023-11-07",{"symbol":5,"time":2168,"open":1200,"high":884,"low":994,"close":891},"2023-11-06",{"symbol":5,"time":2170,"open":891,"high":810,"low":891,"close":968},"2023-11-03",{"symbol":5,"time":2172,"open":952,"high":1021,"low":952,"close":987},"2023-11-02",{"symbol":5,"time":2174,"open":946,"high":958,"low":908,"close":904},"2023-11-01",{"symbol":5,"time":2176,"open":927,"high":1313,"low":936,"close":923},"2023-10-31",{"symbol":5,"time":2178,"open":926,"high":1018,"low":1301,"close":939},"2023-10-30",{"symbol":5,"time":2180,"open":1313,"high":908,"low":936,"close":939},"2023-10-27",{"symbol":5,"time":2182,"open":908,"high":958,"low":939,"close":923},"2023-10-26",{"symbol":5,"time":2184,"open":958,"high":999,"low":1326,"close":940},"2023-10-25",{"symbol":5,"time":2186,"open":903,"high":897,"low":1006,"close":913},"2023-10-24",{"symbol":5,"time":2188,"open":983,"high":994,"low":896,"close":991},"2023-10-23",{"symbol":5,"time":2190,"open":897,"high":887,"low":1006,"close":903},"2023-10-20",{"symbol":5,"time":2192,"open":1200,"high":967,"low":994,"close":887},"2023-10-19",{"symbol":5,"time":2194,"open":950,"high":899,"low":952,"close":1006},"2023-10-18",{"symbol":5,"time":2196,"open":898,"high":980,"low":918,"close":955},"2023-10-17",{"symbol":5,"time":2198,"open":918,"high":955,"low":928,"close":904},"2023-10-16",{"symbol":5,"time":2200,"open":2201,"high":928,"low":927,"close":1160},"2023-10-13",7.21,{"symbol":5,"time":2203,"open":907,"high":902,"low":946,"close":2201},"2023-10-12",{"symbol":5,"time":2205,"open":921,"high":904,"low":1018,"close":907},"2023-10-11",{"symbol":5,"time":2207,"open":917,"high":916,"low":927,"close":2208},"2023-10-10",7.17,{"symbol":5,"time":2210,"open":939,"high":917,"low":1054,"close":926},"2023-10-09",{"symbol":5,"time":2212,"open":1304,"high":2201,"low":1304,"close":1313},"2023-10-06",{"symbol":5,"time":2214,"open":1297,"high":1054,"low":1058,"close":1326},"2023-10-05",{"symbol":5,"time":2216,"open":1079,"high":1055,"low":1080,"close":1058},"2023-10-04",{"symbol":5,"time":2218,"open":1059,"high":1298,"low":1064,"close":1092},"2023-10-03",{"symbol":5,"time":2220,"open":932,"high":1160,"low":935,"close":1159},"2023-10-02",{"symbol":5,"time":2222,"open":908,"high":908,"low":1301,"close":932},"2023-09-29",{"symbol":5,"time":2224,"open":1326,"high":917,"low":1059,"close":939},"2023-09-28",{"symbol":5,"time":2226,"open":1125,"high":1156,"low":1081,"close":1125},"2023-09-27",{"symbol":5,"time":2228,"open":1326,"high":1297,"low":1063,"close":1125},"2023-09-26",{"symbol":5,"time":2230,"open":935,"high":926,"low":1059,"close":939},"2023-09-25",{"symbol":5,"time":2232,"open":935,"high":1301,"low":1156,"close":936},"2023-09-22",{"symbol":5,"time":2234,"open":935,"high":1301,"low":1059,"close":1156},"2023-09-21",{"symbol":5,"time":2236,"open":923,"high":940,"low":935,"close":935},"2023-09-20",{"symbol":5,"time":2238,"open":2208,"high":2208,"low":926,"close":917},"2023-09-19",{"symbol":5,"time":2240,"open":1030,"high":907,"low":908,"close":943},"2023-09-18",{"symbol":5,"time":2242,"open":950,"high":950,"low":909,"close":958},"2023-09-15",{"symbol":5,"time":2244,"open":950,"high":913,"low":896,"close":952},"2023-09-14",{"symbol":5,"time":2246,"open":951,"high":991,"low":999,"close":955},"2023-09-13",{"symbol":5,"time":2248,"open":916,"high":896,"low":2208,"close":909},"2023-09-12",{"symbol":5,"time":2250,"open":946,"high":2208,"low":926,"close":940},"2023-09-11",{"symbol":5,"time":2252,"open":939,"high":923,"low":1301,"close":932},"2023-09-08",{"symbol":5,"time":2254,"open":1160,"high":1313,"low":1326,"close":922},"2023-09-07",{"symbol":5,"time":2256,"open":898,"high":980,"low":916,"close":907},"2023-09-06",{"symbol":5,"time":2258,"open":909,"high":991,"low":907,"close":949},"2023-09-05",{"symbol":5,"time":2260,"open":907,"high":907,"low":940,"close":918},"2023-09-01",{"symbol":5,"time":2262,"open":1018,"high":916,"low":1313,"close":2208},"2023-08-31",{"symbol":5,"time":2264,"open":943,"high":902,"low":916,"close":909},"2023-08-30",{"symbol":5,"time":2266,"open":1301,"high":928,"low":1159,"close":1018},"2023-08-29",{"symbol":5,"time":2268,"open":1326,"high":922,"low":1326,"close":936},"2023-08-28",{"symbol":5,"time":2270,"open":1072,"high":1304,"low":1088,"close":1058},"2023-08-25",{"symbol":5,"time":2272,"open":1297,"high":931,"low":1074,"close":1067},"2023-08-24",{"symbol":5,"time":2274,"open":1088,"high":1079,"low":1088,"close":1063},"2023-08-23",{"symbol":5,"time":2276,"open":1092,"high":1092,"low":1113,"close":1088},"2023-08-22",{"symbol":5,"time":2278,"open":1113,"high":1063,"low":1089,"close":1069},"2023-08-21",{"symbol":5,"time":2280,"open":1113,"high":1120,"low":1073,"close":1068},"2023-08-18",{"symbol":5,"time":2282,"open":1080,"high":1060,"low":1073,"close":1113},"2023-08-17",{"symbol":5,"time":2284,"open":1080,"high":1060,"low":1140,"close":1089},"2023-08-16",[2286,2292,2297,2302,2307,2312,2317,2322,2327,2332,2337,2342,2347,2352,2357,2362,2367,2372,2377,2382,2387,2392,2397,2402,2407,2412,2417,2422,2427,2431,2436,2440,2445,2450,2454,2458,2463,2468,2473,2478,2483,2488,2493,2498,2503,2508,2513,2517,2522,2527,2531,2536,2541,2545,2550,2555,2560,2565,2570,2575,2580,2584,2589,2594,2599,2603,2607,2612,2617,2621,2626,2631,2636,2641,2646,2651,2656,2661,2666,2671,2676,2681,2685,2690,2695,2700,2705,2710,2715,2720,2725,2730,2735,2740,2745,2750,2755,2760,2765,2770,2775,2780,2785,2790,2795,2800,2805,2810,2815,2820,2825,2830,2835,2840,2845,2850,2855,2860,2865,2870,2875,2880,2885,2890,2895,2900,2904,2909,2914,2919,2924,2929,2934,2939,2943,2948,2952,2957,2962,2967,2972,2977,2982,2986,2989,2994,2999,3003,3007,3010,3014,3018,3023,3026,3031,3036,3041,3046,3050,3055,3060,3064,3068,3072,3077,3082,3087,3091,3096,3100,3105,3110,3115,3120,3125,3129,3134,3139,3144,3149,3154,3159,3164,3169,3173,3177,3182,3185,3190,3195,3200,3205,3209,3211,3215,3220,3225,3229,3234,3238,3243,3248,3253,3256,3261,3266,3271,3276,3279,3284,3289,3294,3298,3303,3307,3312,3316,3321,3326,3331,3336,3341,3346,3351,3355,3359,3363,3368,3373,3378,3383,3388,3393,3398,3403,3408,3412,3417,3422,3427,3432,3436,3440,3445,3450,3455,3460,3465,3470,3475,3480,3485,3490,3495,3500,3505,3510,3515,3520,3525,3530,3535,3539,3544,3549,3554,3559,3563],{"symbol":2287,"time":32,"open":2288,"high":2289,"low":2290,"close":2291},"SPY",774.87,779.37,774.11,777.88,{"symbol":2287,"time":38,"open":2293,"high":2294,"low":2295,"close":2296},774.71,774.9,771.28,772.49,{"symbol":2287,"time":43,"open":2298,"high":2299,"low":2300,"close":2301},774.53,774.61,769.2,770.56,{"symbol":2287,"time":48,"open":2303,"high":2304,"low":2305,"close":2306},772.6,775.05,771.62,773.03,{"symbol":2287,"time":53,"open":2308,"high":2309,"low":2310,"close":2311},771.02,773.92,769.61,773.26,{"symbol":2287,"time":59,"open":2313,"high":2314,"low":2315,"close":2316},770.21,771.82,767.46,768.56,{"symbol":2287,"time":65,"open":2318,"high":2319,"low":2320,"close":2321},775.85,776.85,769.51,769.79,{"symbol":2287,"time":70,"open":2323,"high":2324,"low":2325,"close":2326},760.63,773.41,760.52,771.33,{"symbol":2287,"time":76,"open":2328,"high":2329,"low":2330,"close":2331},749.44,758.58,748.8,757.67,{"symbol":2287,"time":82,"open":2333,"high":2334,"low":2335,"close":2336},744.68,748.9,737.68,747.03,{"symbol":2287,"time":86,"open":2338,"high":2339,"low":2340,"close":2341},736.05,742.45,734.59,741.69,{"symbol":2287,"time":90,"open":2343,"high":2344,"low":2345,"close":2346},739.97,742.68,729.1,729.46,{"symbol":2287,"time":96,"open":2348,"high":2349,"low":2350,"close":2351},739.19,742.79,735.98,740.86,{"symbol":2287,"time":102,"open":2353,"high":2354,"low":2355,"close":2356},744.91,745.53,735.87,739.09,{"symbol":2287,"time":108,"open":2358,"high":2359,"low":2360,"close":2361},738.51,743.72,737.29,738.93,{"symbol":2287,"time":113,"open":2363,"high":2364,"low":2365,"close":2366},739.37,742.56,735.21,738.18,{"symbol":2287,"time":119,"open":2368,"high":2369,"low":2370,"close":2371},746.62,750.02,746.37,747.41,{"symbol":2287,"time":125,"open":2373,"high":2374,"low":2375,"close":2376},746.29,749.04,744.18,748.28,{"symbol":2287,"time":130,"open":2378,"high":2379,"low":2380,"close":2381},747.06,748.73,741.51,742.09,{"symbol":2287,"time":136,"open":2383,"high":2384,"low":2385,"close":2386},742.08,747.29,740.8,743.29,{"symbol":2287,"time":142,"open":2388,"high":2389,"low":2390,"close":2391},752.76,754.57,747.88,750.72,{"symbol":2287,"time":148,"open":2393,"high":2394,"low":2395,"close":2396},754.24,755.58,750.2,754.81,{"symbol":2287,"time":154,"open":2398,"high":2399,"low":2400,"close":2401},750.91,753.34,748.66,751.83,{"symbol":2287,"time":160,"open":2403,"high":2404,"low":2405,"close":2406},752.47,753.91,748,749.17,{"symbol":2287,"time":166,"open":2408,"high":2409,"low":2410,"close":2411},752.05,755.42,748.1,754.95,{"symbol":2287,"time":172,"open":2413,"high":2414,"low":2415,"close":2416},747.35,751.97,745.59,751.71,{"symbol":2287,"time":178,"open":2418,"high":2419,"low":2420,"close":2421},743.16,746.15,739.51,745.4,{"symbol":2287,"time":184,"open":2423,"high":2424,"low":2425,"close":2426},750.22,750.96,745.21,747.71,{"symbol":2287,"time":190,"open":2428,"high":2429,"low":2371,"close":2430},748.74,752.41,751.28,{"symbol":2287,"time":196,"open":2432,"high":2433,"low":2434,"close":2435},747.4,751.31,740.03,744.78,{"symbol":2287,"time":202,"open":2437,"high":2328,"low":2438,"close":2439},745,742.38,745.76,{"symbol":2287,"time":208,"open":2441,"high":2442,"low":2443,"close":2444},741.29,748.02,740.89,746.77,{"symbol":2287,"time":214,"open":2446,"high":2447,"low":2448,"close":2449},736.53,741.56,732.09,741,{"symbol":2287,"time":219,"open":2451,"high":2446,"low":2452,"close":2453},728.95,716.58,728.99,{"symbol":2287,"time":225,"open":2455,"high":2363,"low":2456,"close":2457},738.91,729.6,734.3,{"symbol":2287,"time":231,"open":2459,"high":2460,"low":2461,"close":2462},735.17,739.95,730.84,733.24,{"symbol":2287,"time":236,"open":2464,"high":2465,"low":2466,"close":2467},733.81,739.63,732.3,733.58,{"symbol":2287,"time":242,"open":2469,"high":2470,"low":2471,"close":2472},747.7,750.18,743.13,744.39,{"symbol":2287,"time":248,"open":2474,"high":2475,"low":2476,"close":2477},747.76,748.23,743.86,746.74,{"symbol":2287,"time":253,"open":2479,"high":2480,"low":2481,"close":2482},751.29,752.15,739.22,740.96,{"symbol":2287,"time":259,"open":2484,"high":2485,"low":2486,"close":2487},754.55,755.44,749.88,750.33,{"symbol":2287,"time":265,"open":2489,"high":2490,"low":2491,"close":2492},751.85,756.68,751.76,754.83,{"symbol":2287,"time":271,"open":2494,"high":2495,"low":2496,"close":2497},740.71,744.44,735.03,741.75,{"symbol":2287,"time":277,"open":2499,"high":2500,"low":2501,"close":2502},728.76,740,724.41,737.76,{"symbol":2287,"time":281,"open":2504,"high":2505,"low":2506,"close":2507},733.39,738.38,725.33,725.43,{"symbol":2287,"time":285,"open":2509,"high":2510,"low":2511,"close":2512},743.63,746.9,722.59,737.05,{"symbol":2287,"time":290,"open":2514,"high":2515,"low":2516,"close":2481},743.36,745.34,738.19,{"symbol":2287,"time":296,"open":2518,"high":2519,"low":2520,"close":2521},752.31,752.82,735.53,737.55,{"symbol":2287,"time":301,"open":2523,"high":2524,"low":2525,"close":2526},752.1,758.31,751.47,757.09,{"symbol":2287,"time":307,"open":2528,"high":2529,"low":2530,"close":2393},758.15,758.8,753.57,{"symbol":2287,"time":311,"open":2532,"high":2533,"low":2534,"close":2535},757.03,760.4,756.75,759.57,{"symbol":2287,"time":316,"open":2537,"high":2538,"low":2539,"close":2540},755.36,760.28,754.69,758.54,{"symbol":2287,"time":322,"open":2542,"high":2543,"low":2539,"close":2544},755.9,758.08,756.48,{"symbol":2287,"time":328,"open":2546,"high":2547,"low":2548,"close":2549},750.25,755.15,749.23,754.6,{"symbol":2287,"time":330,"open":2551,"high":2552,"low":2553,"close":2554},750.88,751.38,748.22,750.46,{"symbol":2287,"time":336,"open":2556,"high":2557,"low":2558,"close":2559},750.01,752.13,748.37,750.59,{"symbol":2287,"time":342,"open":2561,"high":2562,"low":2563,"close":2564},746.24,748.94,744.48,745.64,{"symbol":2287,"time":348,"open":2566,"high":2567,"low":2568,"close":2569},738.64,744.87,737.03,742.72,{"symbol":2287,"time":354,"open":2571,"high":2572,"low":2573,"close":2574},735.71,741.87,733.89,741.25,{"symbol":2287,"time":360,"open":2576,"high":2577,"low":2578,"close":2579},734.78,737.65,731.53,733.73,{"symbol":2287,"time":366,"open":2581,"high":2582,"low":2504,"close":2583},739.83,741.42,738.65,{"symbol":2287,"time":371,"open":2585,"high":2586,"low":2587,"close":2588},741.79,743.46,737.96,739.17,{"symbol":2287,"time":376,"open":2590,"high":2591,"low":2592,"close":2593},743.65,749.53,743.56,748.17,{"symbol":2287,"time":382,"open":2595,"high":2596,"low":2597,"close":2598},738.47,743.91,735.47,742.31,{"symbol":2287,"time":388,"open":2600,"high":2601,"low":2602,"close":2366},736.89,738.84,731.83,{"symbol":2287,"time":394,"open":2604,"high":2605,"low":2604,"close":2606},736.45,740.79,739.3,{"symbol":2287,"time":400,"open":2608,"high":2609,"low":2610,"close":2611},734.93,738.08,734.57,737.62,{"symbol":2287,"time":406,"open":2613,"high":2614,"low":2615,"close":2616},735.05,736.13,729.75,731.58,{"symbol":2287,"time":411,"open":2618,"high":2340,"low":2619,"close":2620},728.16,727.82,733.83,{"symbol":2287,"time":416,"open":2622,"high":2623,"low":2624,"close":2625},721.77,725.04,721.49,723.77,{"symbol":2287,"time":422,"open":2627,"high":2628,"low":2629,"close":2630},720.07,722.12,714.99,718.01,{"symbol":2287,"time":428,"open":2632,"high":2633,"low":2634,"close":2635},721.25,724.87,720.47,720.65,{"symbol":2287,"time":434,"open":2637,"high":2638,"low":2639,"close":2640},714.63,719.79,710.45,718.66,{"symbol":2287,"time":439,"open":2642,"high":2643,"low":2644,"close":2645},711,712.2,708.37,711.58,{"symbol":2287,"time":445,"open":2647,"high":2648,"low":2649,"close":2650},711.82,712.88,709.25,711.69,{"symbol":2287,"time":451,"open":2652,"high":2653,"low":2654,"close":2655},713.17,715.63,712.3,715.17,{"symbol":2287,"time":456,"open":2657,"high":2658,"low":2659,"close":2660},710.75,714.47,709.01,713.94,{"symbol":2287,"time":462,"open":2662,"high":2663,"low":2664,"close":2665},709.5,712.36,702.28,708.45,{"symbol":2287,"time":467,"open":2667,"high":2668,"low":2669,"close":2670},709.15,711.45,708.22,711.21,{"symbol":2287,"time":473,"open":2672,"high":2673,"low":2674,"close":2675},710.28,711.28,702.64,704.08,{"symbol":2287,"time":478,"open":2677,"high":2678,"low":2679,"close":2680},708.78,709.91,706.14,708.72,{"symbol":2287,"time":484,"open":2679,"high":2682,"low":2683,"close":2684},712.39,705.76,710.14,{"symbol":2287,"time":489,"open":2686,"high":2687,"low":2688,"close":2689},701.06,702.78,698.53,701.66,{"symbol":2287,"time":495,"open":2691,"high":2692,"low":2693,"close":2694},695.26,700.28,694.2,699.94,{"symbol":2287,"time":501,"open":2696,"high":2697,"low":2698,"close":2699},687.69,694.58,687.66,694.46,{"symbol":2287,"time":507,"open":2701,"high":2702,"low":2703,"close":2704},677.41,686.3,676.58,686.1,{"symbol":2287,"time":512,"open":2706,"high":2707,"low":2708,"close":2709},681.32,682.03,678.45,679.46,{"symbol":2287,"time":517,"open":2711,"high":2712,"low":2713,"close":2714},674.84,681.16,673.77,679.91,{"symbol":2287,"time":521,"open":2716,"high":2717,"low":2718,"close":2719},676.39,677.08,671.46,676.01,{"symbol":2287,"time":526,"open":2721,"high":2722,"low":2723,"close":2724},656.65,659.61,651.06,659.22,{"symbol":2287,"time":531,"open":2726,"high":2727,"low":2728,"close":2729},655.86,659.72,655.52,658.93,{"symbol":2287,"time":537,"open":2731,"high":2732,"low":2733,"close":2734},646.42,658.2,645.11,655.83,{"symbol":2287,"time":541,"open":2736,"high":2737,"low":2738,"close":2739},653.9,658.52,653,655.24,{"symbol":2287,"time":547,"open":2741,"high":2742,"low":2743,"close":2744},638.94,651.54,637.98,650.34,{"symbol":2287,"time":551,"open":2746,"high":2747,"low":2748,"close":2749},640.11,640.37,629.28,631.97,{"symbol":2287,"time":556,"open":2751,"high":2752,"low":2753,"close":2754},642.5,642.66,633.11,634.09,{"symbol":2287,"time":561,"open":2756,"high":2757,"low":2758,"close":2759},652.06,654.85,644.82,645.09,{"symbol":2287,"time":566,"open":2761,"high":2762,"low":2763,"close":2764},658.67,660.89,654.24,656.82,{"symbol":2287,"time":571,"open":2766,"high":2767,"low":2768,"close":2769},651.32,657.03,649.88,653.18,{"symbol":2287,"time":575,"open":2771,"high":2772,"low":2773,"close":2774},658.07,662.62,653.94,655.38,{"symbol":2287,"time":578,"open":2776,"high":2777,"low":2778,"close":2779},656.51,656.69,644.72,648.57,{"symbol":2287,"time":581,"open":2781,"high":2782,"low":2783,"close":2784},656.97,662.98,655.17,659.8,{"symbol":2287,"time":585,"open":2786,"high":2787,"low":2788,"close":2789},668.36,669.72,661.19,661.43,{"symbol":2287,"time":589,"open":2791,"high":2792,"low":2793,"close":2794},672.39,674.44,669.7,670.79,{"symbol":2287,"time":593,"open":2796,"high":2797,"low":2798,"close":2799},668.38,672.07,667.12,669.03,{"symbol":2287,"time":597,"open":2801,"high":2802,"low":2803,"close":2804},669.27,672.34,661.36,662.29,{"symbol":2287,"time":603,"open":2806,"high":2807,"low":2808,"close":2809},671.16,671.65,665.87,666.06,{"symbol":2287,"time":607,"open":2811,"high":2812,"low":2813,"close":2814},677.58,680.08,673.34,676.33,{"symbol":2287,"time":611,"open":2816,"high":2817,"low":2818,"close":2819},677.72,683.36,674.76,677.18,{"symbol":2287,"time":615,"open":2821,"high":2822,"low":2823,"close":2824},666.39,679.92,662.39,678.27,{"symbol":2287,"time":619,"open":2826,"high":2827,"low":2828,"close":2829},673.41,676.11,669.76,672.38,{"symbol":2287,"time":624,"open":2831,"high":2832,"low":2833,"close":2834},682.08,685.53,675.61,681.31,{"symbol":2287,"time":627,"open":2836,"high":2837,"low":2838,"close":2839},681.63,687.09,679.62,685.13,{"symbol":2287,"time":631,"open":2841,"high":2842,"low":2843,"close":2844},675.06,682.61,669.66,680.33,{"symbol":2287,"time":635,"open":2846,"high":2847,"low":2848,"close":2849},678.7,688.62,678.02,686.38,{"symbol":2287,"time":641,"open":2851,"high":2852,"low":2853,"close":2854},683.09,686.86,681.64,685.99,{"symbol":2287,"time":646,"open":2856,"high":2857,"low":2858,"close":2859},693.28,693.3,684.35,689.3,{"symbol":2287,"time":649,"open":2861,"high":2862,"low":2863,"close":2864},690.18,693.68,690.1,693.15,{"symbol":2287,"time":655,"open":2866,"high":2867,"low":2868,"close":2869},681.9,688.35,680,687.35,{"symbol":2287,"time":661,"open":2871,"high":2872,"low":2873,"close":2874},687.83,690,680.37,682.39,{"symbol":2287,"time":666,"open":2876,"high":2877,"low":2878,"close":2879},682.32,690.06,681.73,689.43,{"symbol":2287,"time":669,"open":2881,"high":2882,"low":2883,"close":2884},683.84,686.18,681.55,684.48,{"symbol":2287,"time":674,"open":2886,"high":2887,"low":2888,"close":2889},684.02,689.15,682.83,686.29,{"symbol":2287,"time":679,"open":2891,"high":2892,"low":2893,"close":2894},680.14,684.94,675.78,682.85,{"symbol":2287,"time":682,"open":2896,"high":2897,"low":2898,"close":2899},681.69,686.28,677.52,681.75,{"symbol":2287,"time":686,"open":2901,"high":2902,"low":2873,"close":2903},694.24,695.35,681.27,{"symbol":2287,"time":689,"open":2905,"high":2906,"low":2907,"close":2908},696.39,697.14,689.18,691.96,{"symbol":2287,"time":694,"open":2910,"high":2911,"low":2912,"close":2913},694.95,696.54,691.66,692.12,{"symbol":2287,"time":697,"open":2915,"high":2916,"low":2917,"close":2918},689.42,695.87,688.34,693.95,{"symbol":2287,"time":702,"open":2920,"high":2921,"low":2922,"close":2923},681.46,692.31,680.85,690.62,{"symbol":2287,"time":707,"open":2925,"high":2926,"low":2927,"close":2928},680.94,683.69,675.79,677.62,{"symbol":2287,"time":712,"open":2930,"high":2931,"low":2932,"close":2933},690.35,691.45,681.76,686.19,{"symbol":2287,"time":717,"open":2935,"high":2936,"low":2937,"close":2938},696.21,696.96,684.03,689.53,{"symbol":2287,"time":721,"open":2940,"high":2941,"low":2915,"close":2942},689.58,696.93,695.41,{"symbol":2287,"time":724,"open":2944,"high":2945,"low":2946,"close":2947},691.79,694.21,687.12,691.97,{"symbol":2287,"time":727,"open":2905,"high":2949,"low":2950,"close":2951},697.06,684.83,694.04,{"symbol":2287,"time":732,"open":2953,"high":2954,"low":2955,"close":2956},697.05,697.84,693.94,695.42,{"symbol":2287,"time":736,"open":2958,"high":2959,"low":2960,"close":2961},694.18,696.53,693.57,695.49,{"symbol":2287,"time":742,"open":2963,"high":2964,"low":2965,"close":2966},690.49,694.13,689.92,692.73,{"symbol":2287,"time":748,"open":2968,"high":2969,"low":2970,"close":2971},688.15,690.96,687.16,689.23,{"symbol":2287,"time":752,"open":2973,"high":2974,"low":2975,"close":2976},689.85,691.13,686.92,688.98,{"symbol":2287,"time":758,"open":2978,"high":2979,"low":2980,"close":2981},679.65,688.74,678.13,685.4,{"symbol":2287,"time":761,"open":2983,"high":2984,"low":2985,"close":2811},681.49,684.77,676.57,{"symbol":2287,"time":764,"open":2987,"high":2988,"low":2863,"close":2912},693.66,694.25,{"symbol":2287,"time":767,"open":2990,"high":2991,"low":2992,"close":2993},694.57,695.45,691.25,692.24,{"symbol":2287,"time":772,"open":2995,"high":2996,"low":2997,"close":2998},691,691.72,686.04,690.36,{"symbol":2287,"time":778,"open":2961,"high":3000,"low":3001,"close":3002},696.09,691.35,693.77,{"symbol":2287,"time":783,"open":3004,"high":3000,"low":3005,"close":3006},690.68,690.63,695.16,{"symbol":2287,"time":786,"open":3005,"high":3008,"low":2907,"close":3009},695.31,694.07,{"symbol":2287,"time":790,"open":3011,"high":2923,"low":3012,"close":3013},688.82,687.49,689.51,{"symbol":2287,"time":796,"open":3015,"high":3016,"low":3017,"close":2940},692.19,693.96,689.32,{"symbol":2287,"time":800,"open":3019,"high":3020,"low":3021,"close":3022},687.93,692.32,687.78,691.81,{"symbol":2287,"time":806,"open":3024,"high":2879,"low":2849,"close":3025},686.54,687.72,{"symbol":2287,"time":812,"open":3027,"high":3028,"low":3029,"close":3030},685.71,686.87,679.82,683.17,{"symbol":2287,"time":816,"open":3032,"high":3033,"low":3034,"close":3035},687.14,687.36,681.71,681.92,{"symbol":2287,"time":821,"open":3037,"high":3038,"low":3039,"close":3040},687.45,688.56,686.58,687.01,{"symbol":2287,"time":826,"open":3042,"high":3043,"low":3044,"close":3045},687.54,689.2,686.07,687.85,{"symbol":2287,"time":829,"open":3047,"high":2912,"low":3048,"close":3049},690.64,689.27,690.31,{"symbol":2287,"time":834,"open":3051,"high":3052,"low":3053,"close":3054},687.95,690.83,687.8,690.38,{"symbol":2287,"time":836,"open":3056,"high":3057,"low":3058,"close":3059},683.92,688.2,683.87,687.96,{"symbol":2287,"time":840,"open":3061,"high":3062,"low":3063,"close":2950},683.94,685.36,680.59,{"symbol":2287,"time":844,"open":3065,"high":3066,"low":3067,"close":3063},676.59,681.09,676.47,{"symbol":2287,"time":848,"open":3069,"high":3070,"low":3071,"close":3067},677.6,680.74,674.9,{"symbol":2287,"time":852,"open":3073,"high":3074,"low":3075,"close":3076},679.89,680.44,671.2,671.4,{"symbol":2287,"time":856,"open":3078,"high":3079,"low":3080,"close":3081},679.23,681.08,674.98,678.87,{"symbol":2287,"time":859,"open":3083,"high":3084,"low":3085,"close":3086},685.74,685.76,679.25,680.73,{"symbol":2287,"time":863,"open":3088,"high":3089,"low":3090,"close":2932},688.17,688.88,679.17,{"symbol":2287,"time":868,"open":3092,"high":3093,"low":3094,"close":3095},685.14,689.25,682.17,689.17,{"symbol":2287,"time":872,"open":3097,"high":3098,"low":2834,"close":3099},682.56,688.97,687.57,{"symbol":2287,"time":874,"open":3101,"high":3102,"low":3103,"close":3104},683.15,685.39,682.59,683.04,{"symbol":2287,"time":876,"open":3106,"high":3107,"low":3108,"close":3109},686.59,686.64,681.57,683.63,{"symbol":2287,"time":878,"open":3111,"high":3112,"low":3113,"close":3114},685.47,688.39,684.58,685.69,{"symbol":2287,"time":880,"open":3116,"high":3117,"low":3118,"close":3119},685.3,685.37,681.34,684.39,{"symbol":2287,"time":882,"open":3121,"high":3122,"low":3123,"close":3124},680.57,684.91,679.69,683.89,{"symbol":2287,"time":886,"open":3035,"high":3126,"low":3127,"close":3128},683.82,679.33,681.53,{"symbol":2287,"time":889,"open":3130,"high":3131,"low":3132,"close":3133},678.81,682.99,678.74,680.27,{"symbol":2287,"time":895,"open":3135,"high":3136,"low":3137,"close":3138},680.86,683.67,680.5,683.39,{"symbol":2287,"time":901,"open":3140,"high":3141,"low":3142,"close":3143},677.63,681.7,676.72,679.68,{"symbol":2287,"time":906,"open":3145,"high":3146,"low":3147,"close":3148},668.63,676.21,664.48,675.02,{"symbol":2287,"time":911,"open":3150,"high":3151,"low":3152,"close":3153},662.69,670.06,661.59,668.73,{"symbol":2287,"time":915,"open":3155,"high":3156,"low":3157,"close":3158},655.05,664.55,650.85,659.03,{"symbol":2287,"time":920,"open":3160,"high":3161,"low":3162,"close":3163},672.91,675.56,651.89,652.53,{"symbol":2287,"time":925,"open":3165,"high":3166,"low":3167,"close":3168},660.78,667.34,658.75,662.63,{"symbol":2287,"time":930,"open":3170,"high":3171,"low":2726,"close":3172},662.1,665.12,660.08,{"symbol":2287,"time":934,"open":2793,"high":3174,"low":3175,"close":3176},673.71,662.17,665.67,{"symbol":2287,"time":938,"open":3178,"high":3179,"low":3180,"close":3181},665.38,675.66,663.27,671.93,{"symbol":2287,"time":942,"open":3137,"high":3135,"low":3183,"close":3184},670.52,672.04,{"symbol":2287,"time":945,"open":3186,"high":3187,"low":3188,"close":3189},684.79,684.96,680.95,683.38,{"symbol":2287,"time":948,"open":3191,"high":3192,"low":3193,"close":3194},679.95,683.57,678.73,683,{"symbol":2287,"time":954,"open":3196,"high":3197,"low":3198,"close":3199},677.24,682.18,675.03,681.44,{"symbol":2287,"time":957,"open":3201,"high":3202,"low":3203,"close":3204},667.91,671.08,661.21,670.97,{"symbol":2287,"time":960,"open":3067,"high":3206,"low":3207,"close":3208},677.38,668.72,670.31,{"symbol":2287,"time":963,"open":3080,"high":3135,"low":3210,"close":2811},674.17,{"symbol":2287,"time":966,"open":2827,"high":3212,"low":3213,"close":3214},679.96,674.58,675.24,{"symbol":2287,"time":970,"open":3216,"high":3217,"low":3218,"close":3219},685.67,685.8,679.94,683.34,{"symbol":2287,"time":973,"open":3221,"high":3222,"low":3223,"close":3224},685.04,685.08,679.24,682.06,{"symbol":2287,"time":978,"open":3226,"high":3227,"low":3228,"close":3228},683.9,685.94,679.83,{"symbol":2287,"time":982,"open":3230,"high":3231,"low":3232,"close":3233},688.72,689.7,682.87,687.39,{"symbol":2287,"time":985,"open":3235,"high":3236,"low":2950,"close":3237},687.05,688.91,687.06,{"symbol":2287,"time":989,"open":3239,"high":3240,"low":3241,"close":3242},682.73,685.54,682.12,685.24,{"symbol":2287,"time":993,"open":3244,"high":3245,"low":3246,"close":3247},676.46,678.47,675.65,677.25,{"symbol":2287,"time":996,"open":3249,"high":3250,"low":3251,"close":3252},668.12,672.71,667.8,671.76,{"symbol":2287,"time":998,"open":3254,"high":3254,"low":3255,"close":3251},672,663.3,{"symbol":2287,"time":1001,"open":3257,"high":3258,"low":3259,"close":3260},671.44,672.99,669.98,671.29,{"symbol":2287,"time":1003,"open":3262,"high":3263,"low":3264,"close":3265},667.32,672.21,667.27,671.3,{"symbol":2287,"time":1005,"open":3267,"high":3268,"low":3269,"close":3270},659.5,665.76,658.14,664.39,{"symbol":2287,"time":1008,"open":3272,"high":3273,"low":3274,"close":3275},666.82,668.71,657.11,660.64,{"symbol":2287,"time":1010,"open":3272,"high":3277,"low":2729,"close":3278},670.23,665.17,{"symbol":2287,"time":1012,"open":3280,"high":3281,"low":3282,"close":3283},657.17,665.83,653.17,662.23,{"symbol":2287,"time":1014,"open":3285,"high":3286,"low":3287,"close":3288},660.65,665.13,659.77,663.04,{"symbol":2287,"time":1017,"open":3290,"high":3291,"low":3292,"close":3293},672.13,673.95,652.84,653.02,{"symbol":2287,"time":1020,"open":3295,"high":3296,"low":3297,"close":2806},673.53,673.94,669.21,{"symbol":2287,"time":1023,"open":3299,"high":3300,"low":3301,"close":3302},670.25,673.21,669.42,673.11,{"symbol":2287,"time":1025,"open":3304,"high":3258,"low":3305,"close":3306},672.54,667.67,669.12,{"symbol":2287,"time":1027,"open":3308,"high":3309,"low":3310,"close":3311},671.62,672.51,669.46,671.61,{"symbol":2287,"time":1029,"open":3313,"high":3314,"low":3315,"close":3297},669.99,672.68,668.16,{"symbol":2287,"time":1032,"open":3317,"high":3318,"low":3319,"close":3320},670.45,670.57,666.78,669.22,{"symbol":2287,"time":1034,"open":3322,"high":3323,"low":3324,"close":3325},663.17,669.37,663.06,668.45,{"symbol":2287,"time":1036,"open":3327,"high":3328,"low":3329,"close":3330},662.93,666.65,661.61,666.18,{"symbol":2287,"time":1038,"open":3332,"high":3333,"low":3334,"close":3335},664.36,665.28,661.86,663.68,{"symbol":2287,"time":1040,"open":3337,"high":3338,"low":3339,"close":3340},659.51,662.37,657.88,661.82,{"symbol":2287,"time":1042,"open":3342,"high":3343,"low":3344,"close":3345},657.94,659.41,654.41,658.05,{"symbol":2287,"time":1044,"open":3347,"high":3348,"low":3349,"close":3350},664.51,664.61,659.67,661.1,{"symbol":2287,"time":1046,"open":3352,"high":3166,"low":3353,"close":3354},666.72,661.98,663.21,{"symbol":2287,"time":1048,"open":3356,"high":3357,"low":3175,"close":3358},662.2,667.29,666.84,{"symbol":2287,"time":1050,"open":3360,"high":3156,"low":3361,"close":3362},662.33,660.37,663.7,{"symbol":2287,"time":1052,"open":3364,"high":3365,"low":3366,"close":3367},661.89,664.89,660.27,662.26,{"symbol":2287,"time":1057,"open":3369,"high":3370,"low":3371,"close":3372},660.01,661.72,654.3,659.18,{"symbol":2287,"time":1062,"open":3374,"high":3375,"low":3376,"close":3377},661.47,661.78,659.21,660,{"symbol":2287,"time":1066,"open":3379,"high":3380,"low":3381,"close":3382},659.64,661.04,659.34,660.91,{"symbol":2287,"time":1071,"open":3384,"high":3385,"low":3386,"close":3387},657.6,659.11,656.9,657.41,{"symbol":2287,"time":1076,"open":3389,"high":3390,"low":3391,"close":3392},654.18,658.33,653.59,657.63,{"symbol":2287,"time":1078,"open":3394,"high":3395,"low":3396,"close":3397},653.62,654.55,650.63,652.21,{"symbol":2287,"time":1083,"open":3399,"high":3400,"low":3401,"close":3402},648.97,650.86,647.22,650.33,{"symbol":2287,"time":1085,"open":3404,"high":3405,"low":3406,"close":3407},648.62,649.84,647.23,648.83,{"symbol":2287,"time":1087,"open":3409,"high":3397,"low":3410,"close":3411},651.48,643.33,647.24,{"symbol":2287,"time":1091,"open":3413,"high":3414,"low":3415,"close":3416},644.42,649.15,643.51,649.12,{"symbol":2287,"time":1094,"open":3418,"high":3419,"low":3420,"close":3421},642.67,644.21,640.46,643.74,{"symbol":2287,"time":1099,"open":3423,"high":3424,"low":3425,"close":3426},637.5,640.49,634.92,640.27,{"symbol":2287,"time":1104,"open":3428,"high":3429,"low":3430,"close":3431},647.47,647.84,643.14,645.05,{"symbol":2287,"time":1108,"open":3411,"high":3433,"low":3434,"close":3435},649.48,645.34,648.92,{"symbol":2287,"time":1112,"open":3437,"high":3438,"low":3413,"close":3439},644.57,647.37,646.63,{"symbol":2287,"time":1115,"open":3441,"high":3442,"low":3443,"close":3444},642.2,645.51,641.57,645.16,{"symbol":2287,"time":1117,"open":3446,"high":3447,"low":3448,"close":3449},644.04,645.29,642.35,642.47,{"symbol":2287,"time":1119,"open":3451,"high":3452,"low":3453,"close":3454},637.76,646.5,637.25,645.31,{"symbol":2287,"time":1122,"open":3456,"high":3457,"low":3458,"close":3459},636.28,637.97,633.81,635.55,{"symbol":2287,"time":1124,"open":3461,"high":3462,"low":3463,"close":3464},639.4,639.66,632.95,638.11,{"symbol":2287,"time":1127,"open":3466,"high":3467,"low":3468,"close":3469},643.12,644.11,638.48,639.81,{"symbol":2287,"time":1129,"open":3471,"high":3472,"low":3473,"close":3474},642.86,644,642.18,643.3,{"symbol":2287,"time":1131,"open":3476,"high":3477,"low":3478,"close":3479},645.99,646.09,642.52,643.44,{"symbol":2287,"time":1133,"open":3481,"high":3482,"low":3483,"close":3484},642.79,645.62,642.34,644.95,{"symbol":2287,"time":1135,"open":3486,"high":3487,"low":3488,"close":3489},644.91,646.19,642.68,644.89,{"symbol":2287,"time":1137,"open":3491,"high":3492,"low":3493,"close":3494},638.29,642.85,636.79,642.69,{"symbol":2287,"time":1139,"open":3496,"high":3497,"low":3498,"close":3499},637.46,638.95,634.66,635.92,{"symbol":2287,"time":1142,"open":3501,"high":3502,"low":3503,"close":3504},634.06,637.65,633.74,637.18,{"symbol":2287,"time":1144,"open":3506,"high":3507,"low":3508,"close":3509},636.24,636.98,629.11,632.25,{"symbol":2287,"time":1147,"open":3511,"high":3512,"low":3513,"close":3514},629.05,633.44,628.13,632.78,{"symbol":2287,"time":1149,"open":3516,"high":3517,"low":3518,"close":3519},631.79,632.61,627.04,627.97,{"symbol":2287,"time":1151,"open":3521,"high":3522,"low":3523,"close":3524},625.67,631.22,625.58,631.17,{"symbol":2287,"time":1153,"open":3526,"high":3527,"low":3528,"close":3529},626.3,626.34,619.29,621.72,{"symbol":2287,"time":1155,"open":3531,"high":3532,"low":3533,"close":3534},639.46,639.85,630.77,632.08,{"symbol":2287,"time":1158,"open":3499,"high":3536,"low":3537,"close":3538},637.68,631.54,634.46,{"symbol":2287,"time":1162,"open":3540,"high":3541,"low":3542,"close":3543},638.35,638.67,634.34,635.26,{"symbol":2287,"time":1164,"open":3545,"high":3546,"low":3547,"close":3548},637.48,638.04,635.54,636.94,{"symbol":2287,"time":1166,"open":3550,"high":3551,"low":3552,"close":3553},635.09,637.58,634.84,637.1,{"symbol":2287,"time":1168,"open":3555,"high":3556,"low":3557,"close":3558},634.6,636.15,633.99,634.42,{"symbol":2287,"time":1170,"open":3560,"high":3561,"low":3562,"close":3561},631.55,634.21,629.73,{"symbol":2287,"time":1172,"open":3564,"high":3562,"low":3565,"close":3566},629.1,626.19,628.86,[3568,3572,3575,3580,3583,3586,3589,3591,3593,3595,3597,3599,3601,3603,3605,3607,3609,3611,3613,3614,3616,3618,3620,3622,3624,3626,3628,3630,3632,3634,3635,3637,3639,3641,3643,3645,3647,3648,3650,3652,3654,3656,3658,3659,3661,3663,3665,3667,3668,3670,3672,3674,3676,3678,3680,3682,3684,3686],{"time":32,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3570,"datetime":3571},"BULLISH","ADX","2026-08-13 00:00:00",{"time":43,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3573,"datetime":3574},"MACD","2026-08-11 00:00:00",{"time":86,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3578,"datetime":3579},"False","BEARISH","MA","2026-07-30 00:00:00",{"time":125,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3581,"datetime":3582},"RSI","2026-07-21 00:00:00",{"time":136,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3584,"datetime":3585},"BollingerBands","2026-07-17 00:00:00",{"time":142,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3587,"datetime":3588},"CCI","2026-07-16 00:00:00",{"time":160,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3570,"datetime":3590},"2026-07-13 00:00:00",{"time":196,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3573,"datetime":3592},"2026-07-02 00:00:00",{"time":242,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3573,"datetime":3594},"2026-06-22 00:00:00",{"time":248,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3570,"datetime":3596},"2026-06-18 00:00:00",{"time":259,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3570,"datetime":3598},"2026-06-16 00:00:00",{"time":296,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3573,"datetime":3600},"2026-06-05 00:00:00",{"time":445,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3581,"datetime":3602},"2026-04-28 00:00:00",{"time":467,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3578,"datetime":3604},"2026-04-22 00:00:00",{"time":489,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3584,"datetime":3606},"2026-04-16 00:00:00",{"time":501,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3570,"datetime":3608},"2026-04-14 00:00:00",{"time":507,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3570,"datetime":3610},"2026-04-13 00:00:00",{"time":512,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3570,"datetime":3612},"2026-04-10 00:00:00",{"time":512,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3587,"datetime":3612},{"time":526,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3573,"datetime":3615},"2026-04-07 00:00:00",{"time":551,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3584,"datetime":3617},"2026-03-30 00:00:00",{"time":585,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3578,"datetime":3619},"2026-03-18 00:00:00",{"time":589,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3581,"datetime":3621},"2026-03-17 00:00:00",{"time":631,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3587,"datetime":3623},"2026-03-03 00:00:00",{"time":649,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3581,"datetime":3625},"2026-02-25 00:00:00",{"time":669,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3581,"datetime":3627},"2026-02-19 00:00:00",{"time":697,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3570,"datetime":3629},"2026-02-09 00:00:00",{"time":721,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3573,"datetime":3631},"2026-02-02 00:00:00",{"time":796,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3587,"datetime":3633},"2026-01-07 00:00:00",{"time":796,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3573,"datetime":3633},{"time":800,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3570,"datetime":3636},"2026-01-06 00:00:00",{"time":812,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3587,"datetime":3638},"2026-01-02 00:00:00",{"time":826,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3570,"datetime":3640},"2025-12-29 00:00:00",{"time":834,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3573,"datetime":3642},"2025-12-24 00:00:00",{"time":872,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3578,"datetime":3644},"2025-12-10 00:00:00",{"time":886,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3584,"datetime":3646},"2025-12-02 00:00:00",{"time":886,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3587,"datetime":3646},{"time":889,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3570,"datetime":3649},"2025-12-01 00:00:00",{"time":901,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3573,"datetime":3651},"2025-11-26 00:00:00",{"time":906,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3578,"datetime":3653},"2025-11-25 00:00:00",{"time":942,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3584,"datetime":3655},"2025-11-13 00:00:00",{"time":960,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3587,"datetime":3657},"2025-11-06 00:00:00",{"time":960,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3573,"datetime":3657},{"time":973,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3573,"datetime":3660},"2025-10-31 00:00:00",{"time":982,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3573,"datetime":3662},"2025-10-29 00:00:00",{"time":985,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3573,"datetime":3664},"2025-10-28 00:00:00",{"time":1017,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3570,"datetime":3666},"2025-10-10 00:00:00",{"time":1017,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3573,"datetime":3666},{"time":1023,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3573,"datetime":3669},"2025-10-08 00:00:00",{"time":1025,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3573,"datetime":3671},"2025-10-07 00:00:00",{"time":1029,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3581,"datetime":3673},"2025-10-03 00:00:00",{"time":1040,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3578,"datetime":3675},"2025-09-26 00:00:00",{"time":1052,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3584,"datetime":3677},"2025-09-18 00:00:00",{"time":1057,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3587,"datetime":3679},"2025-09-17 00:00:00",{"time":1085,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3570,"datetime":3681},"2025-09-08 00:00:00",{"time":1087,"symbol":5,"current_signal":3576,"signal_change":23,"signal_type":3577,"trading_system":3570,"datetime":3683},"2025-09-05 00:00:00",{"time":1127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3570,"datetime":3685},"2025-08-19 00:00:00",{"time":1127,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3569,"trading_system":3581,"datetime":3685},[],[],null,1786752915850]