[{"data":1,"prerenderedAt":3764},["ShallowReactive",2],{"company-overview-VALE":3},{"company_profile":4,"ohlc":24,"spy":2378,"trading_signals":3651,"company_actions":3761,"filings_8k":3762,"report_history":3763,"insider_summary":3763,"filings_summary":3763,"financials_summary":3763,"institutional_summary":3763,"seo_links":3763},{"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},"VALE","Vale S.A. Sponsored ADR","NYSE","XNYS","Basic Materials","Other Industrial Metals & Mining",65805,"https://vale.com","Vale S.A. Sponsored ADR is an American depositary receipt representing ordinary shares of Vale S.A., a Brazil-based mining company with a broad presence in iron ore, iron ore pellets, nickel, copper, manganese, and other ferrous products. Vale operates through core business segments that include Iron Solutions and Energy Transition Materials, alongside logistics and related industrial services that support its mining activities. The company serves global steelmakers, industrial manufacturers, and infrastructure-related supply chains through extraction, processing, transportation, and export operations. Its business is closely tied to large-scale commodity production and integrated logistics, making it an important participant in the global materials market. Vale S.A. Sponsored ADR provides investors with access to the company’s underlying ordinary shares through a sponsored depositary receipt structure.","American Depositary Receipt","Mr. Eduardo  de Salles Bartolomeo","Praia de Botafogo, 186","Rio De Janeiro","22250-145","RJ","Brazil","55 21 3485 5000","2026-08-08 00:00:00","True",[25,30,35,41,46,51,57,62,68,74,80,86,91,97,102,108,111,115,120,125,131,135,140,145,151,156,161,165,169,175,178,182,186,189,193,198,201,204,208,213,215,218,221,224,230,233,237,242,245,247,252,256,260,262,265,267,269,273,275,278,283,285,287,290,294,296,302,306,311,313,315,318,324,326,330,335,341,347,351,357,363,369,374,379,384,389,395,399,403,407,413,417,422,426,431,435,438,442,445,448,453,456,460,465,471,476,482,488,493,498,502,507,511,515,519,523,526,528,530,532,534,536,539,542,544,548,550,554,557,559,562,564,567,569,573,577,579,581,583,586,589,592,596,601,606,610,614,617,621,623,626,630,634,639,642,645,648,650,653,655,658,661,664,667,670,673,675,679,681,683,685,687,690,693,696,698,703,705,707,711,717,723,728,734,738,743,747,751,756,761,765,768,772,778,783,789,792,797,801,805,809,812,816,820,824,830,836,841,847,851,854,859,863,868,873,877,880,884,889,892,896,901,904,909,914,919,925,931,936,941,946,950,956,962,966,971,976,981,985,988,991,996,999,1003,1008,1013,1018,1023,1027,1031,1034,1037,1039,1042,1045,1048,1050,1055,1059,1065,1070,1075,1078,1083,1089,1094,1098,1102,1104,1108,1111,1114,1119,1124,1128,1133,1139,1142,1146,1149,1152,1157,1163,1166,1169,1171,1175,1181,1186,1189,1191,1195,1197,1199,1202,1204,1208,1210,1213,1215,1218,1221,1224,1226,1228,1230,1232,1234,1237,1240,1244,1250,1256,1260,1264,1267,1272,1276,1279,1282,1285,1288,1291,1295,1299,1301,1303,1306,1309,1314,1317,1320,1322,1324,1326,1329,1331,1333,1335,1337,1340,1343,1345,1347,1349,1354,1356,1358,1361,1363,1366,1368,1370,1372,1374,1376,1378,1381,1386,1391,1394,1397,1400,1405,1411,1415,1420,1423,1426,1429,1433,1435,1437,1440,1442,1444,1446,1448,1450,1453,1455,1457,1459,1461,1464,1466,1468,1470,1472,1475,1477,1479,1481,1483,1485,1487,1489,1491,1493,1495,1497,1499,1502,1504,1506,1508,1510,1512,1514,1516,1519,1521,1524,1527,1530,1533,1535,1539,1542,1545,1547,1552,1557,1562,1567,1573,1576,1581,1584,1587,1591,1593,1595,1598,1600,1602,1605,1607,1610,1613,1615,1618,1621,1623,1625,1627,1629,1631,1633,1635,1637,1639,1641,1643,1645,1647,1649,1651,1653,1655,1657,1659,1661,1663,1665,1668,1671,1673,1675,1677,1681,1684,1687,1689,1691,1693,1696,1699,1703,1706,1708,1710,1712,1714,1716,1718,1720,1723,1725,1728,1732,1734,1736,1739,1742,1745,1750,1754,1756,1759,1761,1763,1765,1769,1772,1774,1776,1778,1780,1782,1784,1786,1788,1790,1793,1795,1797,1800,1802,1805,1808,1810,1812,1814,1816,1818,1820,1822,1824,1826,1828,1830,1832,1834,1836,1838,1840,1842,1844,1846,1848,1850,1852,1854,1856,1858,1860,1863,1866,1871,1874,1877,1880,1884,1886,1888,1893,1896,1898,1900,1902,1904,1907,1911,1913,1915,1917,1919,1921,1923,1925,1927,1929,1931,1934,1936,1938,1942,1945,1948,1950,1953,1955,1958,1960,1962,1964,1967,1970,1973,1976,1979,1984,1987,1989,1991,1993,1996,1999,2001,2003,2005,2007,2009,2011,2013,2016,2019,2022,2025,2027,2031,2034,2036,2038,2040,2042,2045,2047,2049,2052,2054,2057,2059,2061,2063,2065,2067,2069,2072,2075,2077,2079,2081,2083,2087,2091,2095,2098,2101,2105,2109,2112,2114,2116,2120,2122,2126,2129,2131,2135,2137,2139,2143,2146,2148,2150,2152,2154,2156,2159,2164,2169,2173,2176,2179,2183,2185,2187,2190,2193,2197,2199,2201,2204,2206,2208,2210,2213,2216,2218,2222,2224,2227,2230,2233,2235,2238,2241,2243,2245,2247,2249,2251,2253,2255,2257,2259,2261,2263,2265,2267,2269,2271,2273,2275,2277,2279,2282,2285,2287,2289,2291,2293,2295,2297,2300,2303,2306,2308,2310,2312,2314,2317,2320,2322,2324,2327,2330,2332,2334,2336,2338,2340,2343,2345,2347,2349,2351,2353,2355,2358,2361,2363,2365,2368,2370,2372,2374,2376],{"symbol":5,"time":26,"open":27,"high":27,"low":28,"close":29},"2026-09-21",14.41,14.14,14.15,{"symbol":5,"time":31,"open":32,"high":27,"low":33,"close":34},"2026-09-18",14.38,14.13,14.21,{"symbol":5,"time":36,"open":37,"high":38,"low":39,"close":40},"2026-09-17",14.26,14.53,14.1,14.47,{"symbol":5,"time":42,"open":43,"high":44,"low":45,"close":33},"2026-09-16",14.43,14.5,13.99,{"symbol":5,"time":47,"open":48,"high":49,"low":50,"close":40},"2026-09-15",14.57,14.69,14.44,{"symbol":5,"time":52,"open":53,"high":54,"low":55,"close":56},"2026-09-14",14.77,14.82,14.6,14.61,{"symbol":5,"time":58,"open":59,"high":59,"low":60,"close":61},"2026-09-11",15.36,15.08,15.23,{"symbol":5,"time":63,"open":64,"high":65,"low":66,"close":67},"2026-09-10",15.03,15.4,14.96,15.28,{"symbol":5,"time":69,"open":70,"high":71,"low":72,"close":73},"2026-09-09",15.48,15.67,15.31,15.44,{"symbol":5,"time":75,"open":76,"high":77,"low":78,"close":79},"2026-09-08",15.71,15.92,15.52,15.56,{"symbol":5,"time":81,"open":82,"high":83,"low":84,"close":85},"2026-09-04",15.16,15.55,15.11,15.27,{"symbol":5,"time":87,"open":88,"high":89,"low":90,"close":72},"2026-09-03",15.98,16.02,15.17,{"symbol":5,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-09-02",15.43,15.93,15.38,15.73,{"symbol":5,"time":98,"open":99,"high":72,"low":100,"close":101},"2026-09-01",14.99,14.94,15.12,{"symbol":5,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-08-31",15.32,15.42,15.05,15.09,{"symbol":5,"time":109,"open":67,"high":72,"low":110,"close":64},"2026-08-28",14.89,{"symbol":5,"time":112,"open":90,"high":113,"low":114,"close":72},"2026-08-27",15.35,15.06,{"symbol":5,"time":116,"open":117,"high":118,"low":119,"close":82},"2026-08-26",15.37,15.41,15.13,{"symbol":5,"time":121,"open":122,"high":123,"low":124,"close":123},"2026-08-25",15.01,15.33,14.91,{"symbol":5,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-08-24",14.63,15.22,14.62,15.04,{"symbol":5,"time":132,"open":44,"high":49,"low":133,"close":134},"2026-08-21",14.42,14.59,{"symbol":5,"time":136,"open":137,"high":138,"low":137,"close":139},"2026-08-20",13.73,14.28,14.23,{"symbol":5,"time":141,"open":142,"high":138,"low":143,"close":144},"2026-08-19",14.19,13.86,13.9,{"symbol":5,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-08-18",13.66,13.98,13.65,13.68,{"symbol":5,"time":152,"open":149,"high":153,"low":154,"close":155},"2026-08-17",13.8,13.59,13.75,{"symbol":5,"time":157,"open":147,"high":158,"low":159,"close":160},"2026-08-14",13.74,13.56,13.63,{"symbol":5,"time":162,"open":163,"high":164,"low":158,"close":153},"2026-08-13",13.97,14.02,{"symbol":5,"time":166,"open":38,"high":167,"low":168,"close":133},"2026-08-12",14.55,14.39,{"symbol":5,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-08-11",14.97,14.98,14.24,14.32,{"symbol":5,"time":176,"open":177,"high":124,"low":127,"close":110},"2026-08-10",14.78,{"symbol":5,"time":179,"open":180,"high":110,"low":56,"close":181},"2026-08-07",14.87,14.71,{"symbol":5,"time":183,"open":124,"high":184,"low":185,"close":185},"2026-08-06",15,14.72,{"symbol":5,"time":187,"open":188,"high":172,"low":49,"close":100},"2026-08-05",14.75,{"symbol":5,"time":190,"open":184,"high":114,"low":191,"close":192},"2026-08-04",14.79,14.83,{"symbol":5,"time":194,"open":195,"high":196,"low":44,"close":197},"2026-08-03",14.84,14.85,14.58,{"symbol":5,"time":199,"open":200,"high":200,"low":181,"close":114},"2026-07-31",15.15,{"symbol":5,"time":202,"open":184,"high":184,"low":203,"close":99},"2026-07-30",14.67,{"symbol":5,"time":205,"open":54,"high":180,"low":206,"close":207},"2026-07-29",14.49,14.65,{"symbol":5,"time":209,"open":210,"high":211,"low":55,"close":212},"2026-07-28",14.66,14.81,14.7,{"symbol":5,"time":214,"open":55,"high":191,"low":167,"close":177},"2026-07-27",{"symbol":5,"time":216,"open":185,"high":217,"low":185,"close":191},"2026-07-24",14.9,{"symbol":5,"time":219,"open":220,"high":82,"low":177,"close":192},"2026-07-23",14.8,{"symbol":5,"time":222,"open":48,"high":223,"low":48,"close":196},"2026-07-22",14.86,{"symbol":5,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-07-21",14.33,14.35,14.05,14.25,{"symbol":5,"time":231,"open":139,"high":232,"low":228,"close":39},"2026-07-20",14.3,{"symbol":5,"time":234,"open":235,"high":236,"low":235,"close":142},"2026-07-17",14.01,14.29,{"symbol":5,"time":238,"open":32,"high":239,"low":240,"close":241},"2026-07-16",14.4,14.16,14.22,{"symbol":5,"time":243,"open":207,"high":244,"low":206,"close":203},"2026-07-15",14.74,{"symbol":5,"time":246,"open":44,"high":185,"low":44,"close":134},"2026-07-14",{"symbol":5,"time":248,"open":249,"high":27,"low":250,"close":251},"2026-07-13",14.37,14.08,14.18,{"symbol":5,"time":253,"open":254,"high":134,"low":254,"close":255},"2026-07-10",14.31,14.46,{"symbol":5,"time":257,"open":258,"high":138,"low":259,"close":241},"2026-07-09",14.11,13.94,{"symbol":5,"time":261,"open":249,"high":43,"low":148,"close":228},"2026-07-08",{"symbol":5,"time":263,"open":223,"high":172,"low":264,"close":49},"2026-07-07",14.64,{"symbol":5,"time":266,"open":119,"high":128,"low":122,"close":107},"2026-07-06",{"symbol":5,"time":268,"open":114,"high":67,"low":180,"close":99},"2026-07-02",{"symbol":5,"time":270,"open":271,"high":272,"low":54,"close":217},"2026-07-01",14.88,15.18,{"symbol":5,"time":274,"open":184,"high":84,"low":180,"close":130},"2026-06-30",{"symbol":5,"time":276,"open":277,"high":277,"low":195,"close":64},"2026-06-29",15.1,{"symbol":5,"time":279,"open":280,"high":281,"low":282,"close":280},"2026-06-26",15.07,15.24,15.02,{"symbol":5,"time":284,"open":280,"high":85,"low":196,"close":101},"2026-06-25",{"symbol":5,"time":286,"open":282,"high":114,"low":191,"close":195},"2026-06-24",{"symbol":5,"time":288,"open":289,"high":105,"low":272,"close":72},"2026-06-23",15.21,{"symbol":5,"time":291,"open":292,"high":293,"low":78,"close":76},"2026-06-22",15.58,15.86,{"symbol":5,"time":295,"open":65,"high":78,"low":123,"close":105},"2026-06-18",{"symbol":5,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-06-17",15.81,16.04,15.47,15.53,{"symbol":5,"time":303,"open":304,"high":305,"low":94,"close":88},"2026-06-16",15.95,16.14,{"symbol":5,"time":307,"open":305,"high":308,"low":309,"close":310},"2026-06-15",16.36,15.96,16,{"symbol":5,"time":312,"open":292,"high":96,"low":70,"close":76},"2026-06-12",{"symbol":5,"time":314,"open":119,"high":70,"low":66,"close":59},"2026-06-11",{"symbol":5,"time":316,"open":184,"high":280,"low":223,"close":317},"2026-06-10",14.93,{"symbol":5,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-06-09",15.19,15.2,14.76,15.14,{"symbol":5,"time":325,"open":90,"high":321,"low":180,"close":99},"2026-06-08",{"symbol":5,"time":327,"open":328,"high":329,"low":82,"close":61},"2026-06-05",15.59,15.61,{"symbol":5,"time":331,"open":332,"high":88,"low":333,"close":334},"2026-06-04",15.91,15.76,15.77,{"symbol":5,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-06-03",16.38,16.43,16.05,16.06,{"symbol":5,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-06-02",16.5,16.94,16.41,16.82,{"symbol":5,"time":348,"open":310,"high":349,"low":88,"close":350},"2026-06-01",16.34,16.3,{"symbol":5,"time":352,"open":353,"high":354,"low":355,"close":356},"2026-05-29",16.53,16.61,16.22,16.25,{"symbol":5,"time":358,"open":359,"high":360,"low":361,"close":362},"2026-05-28",16.45,16.68,16.2,16.55,{"symbol":5,"time":364,"open":365,"high":366,"low":367,"close":368},"2026-05-27",16.4,16.57,16.24,16.51,{"symbol":5,"time":370,"open":371,"high":372,"low":373,"close":343},"2026-05-26",16.7,16.76,16.33,{"symbol":5,"time":375,"open":376,"high":353,"low":377,"close":378},"2026-05-22",16.46,16.27,16.48,{"symbol":5,"time":380,"open":381,"high":382,"low":305,"close":383},"2026-05-21",16.21,16.58,16.47,{"symbol":5,"time":385,"open":386,"high":345,"low":387,"close":388},"2026-05-20",16.16,15.99,16.35,{"symbol":5,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-05-19",15.88,16.12,15.84,16.01,{"symbol":5,"time":396,"open":343,"high":354,"low":397,"close":398},"2026-05-18",16.13,16.31,{"symbol":5,"time":400,"open":387,"high":388,"low":401,"close":402},"2026-05-15",15.87,16.32,{"symbol":5,"time":404,"open":405,"high":406,"low":362,"close":382},"2026-05-14",16.99,17.03,{"symbol":5,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-05-13",17.02,17.28,16.8,16.84,{"symbol":5,"time":414,"open":411,"high":415,"low":416,"close":406},"2026-05-12",17.15,16.6,{"symbol":5,"time":418,"open":411,"high":419,"low":420,"close":421},"2026-05-11",17.12,16.72,17.07,{"symbol":5,"time":423,"open":376,"high":424,"low":338,"close":425},"2026-05-08",16.66,16.63,{"symbol":5,"time":427,"open":368,"high":428,"low":429,"close":430},"2026-05-07",16.52,16.11,16.19,{"symbol":5,"time":432,"open":433,"high":362,"low":388,"close":434},"2026-05-06",16.42,16.49,{"symbol":5,"time":436,"open":340,"high":340,"low":437,"close":94},"2026-05-05",15.82,{"symbol":5,"time":439,"open":386,"high":440,"low":441,"close":393},"2026-05-04",16.18,15.8,{"symbol":5,"time":443,"open":388,"high":388,"low":444,"close":440},"2026-05-01",16.03,{"symbol":5,"time":446,"open":386,"high":447,"low":310,"close":308},"2026-04-30",16.44,{"symbol":5,"time":449,"open":450,"high":450,"low":451,"close":452},"2026-04-29",16.28,15.79,15.85,{"symbol":5,"time":454,"open":455,"high":409,"low":372,"close":455},"2026-04-28",16.91,{"symbol":5,"time":457,"open":458,"high":459,"low":409,"close":421},"2026-04-27",17.22,17.26,{"symbol":5,"time":461,"open":462,"high":463,"low":464,"close":462},"2026-04-24",17.17,17.33,17.05,{"symbol":5,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-04-23",17.47,17.57,17.11,17.14,{"symbol":5,"time":472,"open":473,"high":474,"low":475,"close":475},"2026-04-22",17.75,17.85,17.51,{"symbol":5,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-21",17.81,17.84,17.41,17.45,{"symbol":5,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-20",17.78,17.91,17.61,17.82,{"symbol":5,"time":489,"open":490,"high":491,"low":492,"close":484},"2026-04-17",17.74,17.94,17.62,{"symbol":5,"time":494,"open":484,"high":495,"low":496,"close":497},"2026-04-16",17.83,17.35,17.43,{"symbol":5,"time":499,"open":500,"high":495,"low":501,"close":492},"2026-04-15",17.8,17.55,{"symbol":5,"time":503,"open":504,"high":505,"low":504,"close":506},"2026-04-14",17.5,17.77,17.68,{"symbol":5,"time":508,"open":509,"high":467,"low":510,"close":481},"2026-04-13",16.98,16.92,{"symbol":5,"time":512,"open":455,"high":513,"low":411,"close":514},"2026-04-10",17.19,16.96,{"symbol":5,"time":516,"open":517,"high":411,"low":353,"close":518},"2026-04-09",16.64,16.65,{"symbol":5,"time":520,"open":514,"high":521,"low":382,"close":522},"2026-04-08",17,16.74,{"symbol":5,"time":524,"open":397,"high":381,"low":525,"close":440},"2026-04-07",15.94,{"symbol":5,"time":527,"open":355,"high":350,"low":299,"close":305},"2026-04-06",{"symbol":5,"time":529,"open":452,"high":355,"low":334,"close":430},"2026-04-02",{"symbol":5,"time":531,"open":381,"high":355,"low":88,"close":339},"2026-04-01",{"symbol":5,"time":533,"open":300,"high":94,"low":93,"close":332},"2026-03-31",{"symbol":5,"time":535,"open":117,"high":300,"low":130,"close":277},"2026-03-30",{"symbol":5,"time":537,"open":99,"high":538,"low":100,"close":64},"2026-03-27",15.29,{"symbol":5,"time":540,"open":172,"high":321,"low":110,"close":541},"2026-03-26",14.95,{"symbol":5,"time":543,"open":82,"high":113,"low":60,"close":323},"2026-03-25",{"symbol":5,"time":545,"open":546,"high":217,"low":547,"close":180},"2026-03-24",14.56,14.51,{"symbol":5,"time":549,"open":50,"high":184,"low":168,"close":191},"2026-03-23",{"symbol":5,"time":551,"open":50,"high":552,"low":553,"close":228},"2026-03-20",14.54,14,{"symbol":5,"time":555,"open":258,"high":212,"low":556,"close":127},"2026-03-19",14.06,{"symbol":5,"time":558,"open":171,"high":282,"low":207,"close":49},"2026-03-18",{"symbol":5,"time":560,"open":561,"high":72,"low":114,"close":277},"2026-03-17",15.25,{"symbol":5,"time":563,"open":184,"high":61,"low":541,"close":106},"2026-03-16",{"symbol":5,"time":565,"open":114,"high":61,"low":127,"close":566},"2026-03-13",14.68,{"symbol":5,"time":568,"open":272,"high":272,"low":110,"close":280},"2026-03-12",{"symbol":5,"time":570,"open":78,"high":571,"low":128,"close":572},"2026-03-11",15.7,15.34,{"symbol":5,"time":574,"open":575,"high":96,"low":572,"close":576},"2026-03-10",15.49,15.63,{"symbol":5,"time":578,"open":244,"high":300,"low":127,"close":123},"2026-03-09",{"symbol":5,"time":580,"open":84,"high":119,"low":271,"close":171},"2026-03-06",{"symbol":5,"time":582,"open":333,"high":441,"low":321,"close":105},"2026-03-05",{"symbol":5,"time":584,"open":356,"high":356,"low":585,"close":340},"2026-03-04",15.97,{"symbol":5,"time":587,"open":94,"high":340,"low":588,"close":585},"2026-03-03",15.51,{"symbol":5,"time":590,"open":521,"high":591,"low":522,"close":405},"2026-03-02",17.1,{"symbol":5,"time":593,"open":463,"high":594,"low":415,"close":595},"2026-02-27",17.42,17.18,{"symbol":5,"time":597,"open":598,"high":599,"low":412,"close":600},"2026-02-26",17.01,17.36,17.31,{"symbol":5,"time":602,"open":603,"high":604,"low":470,"close":605},"2026-02-25",17.39,17.6,17.53,{"symbol":5,"time":607,"open":509,"high":608,"low":609,"close":406},"2026-02-24",17.2,16.87,{"symbol":5,"time":611,"open":612,"high":421,"low":613,"close":510},"2026-02-23",16.85,16.77,{"symbol":5,"time":615,"open":430,"high":616,"low":386,"close":616},"2026-02-20",16.71,{"symbol":5,"time":618,"open":619,"high":305,"low":96,"close":620},"2026-02-19",15.78,16.1,{"symbol":5,"time":622,"open":444,"high":308,"low":391,"close":310},"2026-02-18",{"symbol":5,"time":624,"open":429,"high":430,"low":588,"close":625},"2026-02-17",15.9,{"symbol":5,"time":627,"open":628,"high":629,"low":308,"close":518},"2026-02-13",16.69,16.78,{"symbol":5,"time":631,"open":605,"high":632,"low":521,"close":633},"2026-02-12",17.72,17.04,{"symbol":5,"time":635,"open":608,"high":636,"low":637,"close":638},"2026-02-11",17.44,17.06,17.38,{"symbol":5,"time":640,"open":616,"high":609,"low":641,"close":522},"2026-02-10",16.59,{"symbol":5,"time":643,"open":428,"high":609,"low":349,"close":644},"2026-02-09",16.79,{"symbol":5,"time":646,"open":425,"high":425,"low":647,"close":350},"2026-02-06",16.29,{"symbol":5,"time":649,"open":360,"high":510,"low":450,"close":450},"2026-02-05",{"symbol":5,"time":651,"open":591,"high":652,"low":518,"close":406},"2026-02-04",17.16,{"symbol":5,"time":654,"open":522,"high":409,"low":518,"close":521},"2026-02-03",{"symbol":5,"time":656,"open":620,"high":657,"low":585,"close":305},"2026-02-02",16.23,{"symbol":5,"time":659,"open":447,"high":612,"low":309,"close":660},"2026-01-30",16.07,{"symbol":5,"time":662,"open":469,"high":663,"low":416,"close":344},"2026-01-29",17.34,{"symbol":5,"time":665,"open":428,"high":666,"low":434,"close":372},"2026-01-28",16.88,{"symbol":5,"time":668,"open":429,"high":669,"low":660,"close":447},"2026-01-27",16.54,{"symbol":5,"time":671,"open":377,"high":388,"low":672,"close":571},"2026-01-26",15.57,{"symbol":5,"time":674,"open":625,"high":355,"low":298,"close":440},"2026-01-23",{"symbol":5,"time":676,"open":677,"high":585,"low":576,"close":678},"2026-01-22",15.65,15.74,{"symbol":5,"time":680,"open":90,"high":329,"low":200,"close":672},"2026-01-21",{"symbol":5,"time":682,"open":133,"high":541,"low":227,"close":317},"2026-01-20",{"symbol":5,"time":684,"open":38,"high":127,"low":133,"close":56},"2026-01-16",{"symbol":5,"time":686,"open":188,"high":192,"low":129,"close":203},"2026-01-15",{"symbol":5,"time":688,"open":251,"high":566,"low":689,"close":56},"2026-01-14",14.17,{"symbol":5,"time":691,"open":235,"high":240,"low":692,"close":258},"2026-01-13",13.89,{"symbol":5,"time":694,"open":695,"high":250,"low":143,"close":144},"2026-01-12",14.03,{"symbol":5,"time":697,"open":259,"high":29,"low":692,"close":163},"2026-01-09",{"symbol":5,"time":699,"open":700,"high":258,"low":701,"close":702},"2026-01-08",13.95,13.76,14.07,{"symbol":5,"time":704,"open":702,"high":32,"low":164,"close":37},"2026-01-07",{"symbol":5,"time":706,"open":149,"high":251,"low":149,"close":689},"2026-01-06",{"symbol":5,"time":708,"open":709,"high":160,"low":710,"close":159},"2026-01-05",13.44,13.37,{"symbol":5,"time":712,"open":713,"high":714,"low":715,"close":716},"2026-01-02",13.25,13.3,13.18,13.26,{"symbol":5,"time":718,"open":719,"high":720,"low":721,"close":722},"2025-12-31",13.08,13.09,13,13.03,{"symbol":5,"time":724,"open":725,"high":726,"low":719,"close":727},"2025-12-30",13.23,13.24,13.1,{"symbol":5,"time":729,"open":730,"high":731,"low":732,"close":733},"2025-12-29",13.14,13.16,12.87,12.92,{"symbol":5,"time":735,"open":736,"high":737,"low":731,"close":725},"2025-12-26",13.22,13.28,{"symbol":5,"time":739,"open":740,"high":736,"low":741,"close":742},"2025-12-24",13.21,13.07,13.15,{"symbol":5,"time":744,"open":745,"high":726,"low":746,"close":740},"2025-12-23",13.2,13.13,{"symbol":5,"time":748,"open":749,"high":745,"low":750,"close":742},"2025-12-22",12.88,12.86,{"symbol":5,"time":752,"open":753,"high":732,"low":754,"close":755},"2025-12-19",12.8,12.71,12.72,{"symbol":5,"time":757,"open":758,"high":759,"low":760,"close":758},"2025-12-18",12.77,12.91,12.73,{"symbol":5,"time":762,"open":763,"high":732,"low":754,"close":764},"2025-12-17",12.74,12.79,{"symbol":5,"time":766,"open":753,"high":732,"low":767,"close":755},"2025-12-16",12.7,{"symbol":5,"time":769,"open":764,"high":770,"low":771,"close":758},"2025-12-15",12.82,12.67,{"symbol":5,"time":773,"open":774,"high":775,"low":776,"close":777},"2025-12-12",12.68,12.83,12.51,12.69,{"symbol":5,"time":779,"open":722,"high":780,"low":781,"close":782},"2025-12-11",13.4,13.02,13.29,{"symbol":5,"time":784,"open":785,"high":786,"low":787,"close":788},"2025-12-10",13.05,13.06,12.85,12.99,{"symbol":5,"time":790,"open":777,"high":733,"low":791,"close":753},"2025-12-09",12.61,{"symbol":5,"time":793,"open":794,"high":785,"low":795,"close":796},"2025-12-08",13.04,12.75,12.81,{"symbol":5,"time":798,"open":799,"high":159,"low":753,"close":800},"2025-12-05",13.53,12.9,{"symbol":5,"time":802,"open":803,"high":804,"low":714,"close":159},"2025-12-04",13.42,13.62,{"symbol":5,"time":806,"open":721,"high":807,"low":808,"close":714},"2025-12-03",13.39,12.96,{"symbol":5,"time":810,"open":764,"high":800,"low":774,"close":811},"2025-12-02",12.89,{"symbol":5,"time":813,"open":814,"high":763,"low":815,"close":777},"2025-12-01",12.66,12.64,{"symbol":5,"time":817,"open":818,"high":755,"low":819,"close":791},"2025-11-28",12.65,12.54,{"symbol":5,"time":821,"open":822,"high":823,"low":822,"close":776},"2025-11-26",12.28,12.56,{"symbol":5,"time":825,"open":826,"high":827,"low":828,"close":829},"2025-11-25",12.18,12.26,12.14,12.19,{"symbol":5,"time":831,"open":832,"high":833,"low":834,"close":835},"2025-11-24",12.08,12.17,12.06,12.09,{"symbol":5,"time":837,"open":838,"high":839,"low":840,"close":835},"2025-11-21",12.01,12.12,11.82,{"symbol":5,"time":842,"open":843,"high":844,"low":845,"close":846},"2025-11-20",12.22,12.27,11.89,11.92,{"symbol":5,"time":848,"open":849,"high":844,"low":850,"close":839},"2025-11-19",12.15,12.1,{"symbol":5,"time":852,"open":828,"high":822,"low":853,"close":833},"2025-11-18",12.05,{"symbol":5,"time":855,"open":856,"high":857,"low":858,"close":833},"2025-11-17",12.31,12.38,12.16,{"symbol":5,"time":860,"open":827,"high":861,"low":829,"close":862},"2025-11-14",12.42,12.3,{"symbol":5,"time":864,"open":865,"high":866,"low":867,"close":857},"2025-11-13",12.5,12.6,12.33,{"symbol":5,"time":869,"open":861,"high":870,"low":871,"close":872},"2025-11-12",12.49,12.36,12.48,{"symbol":5,"time":874,"open":861,"high":872,"low":875,"close":876},"2025-11-11",12.29,12.34,{"symbol":5,"time":878,"open":867,"high":876,"low":879,"close":862},"2025-11-10",12.21,{"symbol":5,"time":881,"open":882,"high":858,"low":883,"close":849},"2025-11-07",12.02,11.94,{"symbol":5,"time":885,"open":886,"high":887,"low":826,"close":888},"2025-11-06",12.35,12.4,12.23,{"symbol":5,"time":890,"open":839,"high":891,"low":835,"close":856},"2025-11-05",12.39,{"symbol":5,"time":893,"open":882,"high":894,"low":895,"close":883},"2025-11-04",12.07,11.87,{"symbol":5,"time":897,"open":898,"high":899,"low":850,"close":900},"2025-11-03",12.13,12.24,12.2,{"symbol":5,"time":902,"open":903,"high":843,"low":845,"close":835},"2025-10-31",11.9,{"symbol":5,"time":905,"open":906,"high":907,"low":908,"close":845},"2025-10-30",11.78,11.93,11.69,{"symbol":5,"time":910,"open":911,"high":883,"low":912,"close":913},"2025-10-29",11.86,11.75,11.83,{"symbol":5,"time":915,"open":916,"high":908,"low":917,"close":918},"2025-10-28",11.49,11.48,11.62,{"symbol":5,"time":920,"open":921,"high":922,"low":923,"close":924},"2025-10-27",11.54,11.55,11.43,11.46,{"symbol":5,"time":926,"open":927,"high":928,"low":929,"close":930},"2025-10-24",11.53,11.56,11.4,11.41,{"symbol":5,"time":932,"open":933,"high":934,"low":935,"close":924},"2025-10-23",11.64,11.66,11.45,{"symbol":5,"time":937,"open":929,"high":938,"low":939,"close":940},"2025-10-22",11.57,11.38,11.52,{"symbol":5,"time":942,"open":943,"high":939,"low":944,"close":945},"2025-10-21",11.28,11.23,11.27,{"symbol":5,"time":947,"open":948,"high":924,"low":949,"close":929},"2025-10-20",11.25,11.22,{"symbol":5,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-10-17",11.02,11.14,11,11.1,{"symbol":5,"time":957,"open":958,"high":959,"low":960,"close":961},"2025-10-16",11.15,11.19,11.01,11.11,{"symbol":5,"time":963,"open":952,"high":964,"low":960,"close":965},"2025-10-15",11.2,11.17,{"symbol":5,"time":967,"open":968,"high":952,"low":969,"close":970},"2025-10-14",10.79,10.77,10.97,{"symbol":5,"time":972,"open":973,"high":974,"low":975,"close":960},"2025-10-13",10.96,11.06,10.9,{"symbol":5,"time":977,"open":978,"high":955,"low":979,"close":980},"2025-10-10",11.04,10.71,10.75,{"symbol":5,"time":982,"open":964,"high":983,"low":952,"close":984},"2025-10-09",11.33,11.03,{"symbol":5,"time":986,"open":955,"high":987,"low":974,"close":955},"2025-10-08",11.16,{"symbol":5,"time":989,"open":959,"high":990,"low":952,"close":978},"2025-10-07",11.21,{"symbol":5,"time":992,"open":993,"high":994,"low":955,"close":995},"2025-10-06",11.12,11.32,11.29,{"symbol":5,"time":997,"open":970,"high":998,"low":970,"close":960},"2025-10-03",11.09,{"symbol":5,"time":1000,"open":978,"high":1001,"low":1002,"close":952},"2025-10-02",11.07,10.86,{"symbol":5,"time":1004,"open":1005,"high":1006,"low":975,"close":1007},"2025-10-01",10.94,11.08,10.98,{"symbol":5,"time":1009,"open":1010,"high":1011,"low":1012,"close":1002},"2025-09-30",10.81,10.89,10.72,{"symbol":5,"time":1014,"open":1015,"high":1016,"low":1017,"close":980},"2025-09-29",10.82,10.88,10.73,{"symbol":5,"time":1019,"open":1020,"high":1020,"low":1021,"close":1022},"2025-09-26",10.8,10.58,10.7,{"symbol":5,"time":1024,"open":1025,"high":970,"low":1026,"close":1011},"2025-09-25",10.93,10.85,{"symbol":5,"time":1028,"open":1029,"high":970,"low":1015,"close":1030},"2025-09-24",10.91,10.83,{"symbol":5,"time":1032,"open":1029,"high":974,"low":975,"close":1033},"2025-09-23",10.95,{"symbol":5,"time":1035,"open":1036,"high":973,"low":1015,"close":1002},"2025-09-22",10.92,{"symbol":5,"time":1038,"open":1002,"high":1025,"low":1010,"close":1002},"2025-09-19",{"symbol":5,"time":1040,"open":973,"high":1007,"low":1015,"close":1041},"2025-09-18",10.84,{"symbol":5,"time":1043,"open":1044,"high":960,"low":1010,"close":1016},"2025-09-17",10.87,{"symbol":5,"time":1046,"open":975,"high":1005,"low":1047,"close":1029},"2025-09-16",10.76,{"symbol":5,"time":1049,"open":980,"high":1002,"low":1022,"close":1030},"2025-09-15",{"symbol":5,"time":1051,"open":1052,"high":980,"low":1053,"close":1054},"2025-09-12",10.65,10.61,10.67,{"symbol":5,"time":1056,"open":1057,"high":1054,"low":1057,"close":1058},"2025-09-11",10.45,10.63,{"symbol":5,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-09-10",10.49,10.57,10.43,10.5,{"symbol":5,"time":1066,"open":1067,"high":1058,"low":1068,"close":1069},"2025-09-09",10.55,10.33,10.35,{"symbol":5,"time":1071,"open":1072,"high":1073,"low":1074,"close":1057},"2025-09-08",10.44,10.47,10.37,{"symbol":5,"time":1076,"open":1072,"high":1067,"low":1069,"close":1077},"2025-09-05",10.4,{"symbol":5,"time":1079,"open":1080,"high":1080,"low":1081,"close":1082},"2025-09-04",10.29,10.18,10.26,{"symbol":5,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-09-03",10.22,10.25,10.15,10.21,{"symbol":5,"time":1090,"open":1091,"high":1081,"low":1092,"close":1093},"2025-09-02",10.13,10.08,10.17,{"symbol":5,"time":1095,"open":1086,"high":1096,"low":1086,"close":1097},"2025-08-29",10.32,10.28,{"symbol":5,"time":1099,"open":1096,"high":1100,"low":1101,"close":1086},"2025-08-28",10.42,10.24,{"symbol":5,"time":1103,"open":1093,"high":1082,"low":1091,"close":1086},"2025-08-27",{"symbol":5,"time":1105,"open":1106,"high":1107,"low":1106,"close":1085},"2025-08-26",10.12,10.23,{"symbol":5,"time":1109,"open":1081,"high":1082,"low":1110,"close":1093},"2025-08-25",10.14,{"symbol":5,"time":1112,"open":1113,"high":1087,"low":1113,"close":1106},"2025-08-22",9.8,{"symbol":5,"time":1115,"open":1116,"high":1117,"low":1118,"close":1117},"2025-08-21",9.7,9.81,9.68,{"symbol":5,"time":1120,"open":1121,"high":1122,"low":1118,"close":1123},"2025-08-20",9.71,9.76,9.72,{"symbol":5,"time":1125,"open":1122,"high":1126,"low":1127,"close":1121},"2025-08-19",9.83,9.67,{"symbol":5,"time":1129,"open":1130,"high":1131,"low":1132,"close":1117},"2025-08-18",9.9,9.94,9.78,{"symbol":5,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-08-15",9.91,9.97,9.84,9.92,{"symbol":5,"time":1140,"open":1141,"high":1135,"low":1117,"close":1135},"2025-08-14",9.86,{"symbol":5,"time":1143,"open":1144,"high":1110,"low":1145,"close":1092},"2025-08-13",10.06,10.03,{"symbol":5,"time":1147,"open":1148,"high":1072,"low":1148,"close":1077},"2025-08-12",10.31,{"symbol":5,"time":1150,"open":1086,"high":1080,"low":1087,"close":1151},"2025-08-11",10.2,{"symbol":5,"time":1153,"open":1154,"high":1155,"low":1156,"close":1085},"2025-08-08",10.05,10.3,10.02,{"symbol":5,"time":1158,"open":1159,"high":1160,"low":1161,"close":1162},"2025-08-07",9.96,10.01,9.87,9.99,{"symbol":5,"time":1164,"open":1136,"high":1136,"low":1165,"close":1165},"2025-08-06",9.85,{"symbol":5,"time":1167,"open":1168,"high":1160,"low":1137,"close":1161},"2025-08-05",9.89,{"symbol":5,"time":1170,"open":1126,"high":1161,"low":1122,"close":1165},"2025-08-04",{"symbol":5,"time":1172,"open":1168,"high":1173,"low":1174,"close":1121},"2025-08-01",9.93,9.66,{"symbol":5,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-07-31",9.43,9.61,9.36,9.53,{"symbol":5,"time":1182,"open":1183,"high":1122,"low":1184,"close":1185},"2025-07-30",9.75,9.56,9.63,{"symbol":5,"time":1187,"open":1168,"high":1136,"low":1188,"close":1168},"2025-07-29",9.82,{"symbol":5,"time":1190,"open":1141,"high":1130,"low":1122,"close":1137},"2025-07-28",{"symbol":5,"time":1192,"open":1193,"high":1106,"low":1173,"close":1194},"2025-07-25",10.11,10,{"symbol":5,"time":1196,"open":1068,"high":1069,"low":1081,"close":1107},"2025-07-24",{"symbol":5,"time":1198,"open":1080,"high":1057,"low":1080,"close":1077},"2025-07-23",{"symbol":5,"time":1200,"open":1097,"high":1201,"low":1101,"close":1074},"2025-07-22",10.46,{"symbol":5,"time":1203,"open":1194,"high":1086,"low":1136,"close":1091},"2025-07-21",{"symbol":5,"time":1205,"open":1165,"high":1130,"low":1206,"close":1207},"2025-07-18",9.74,9.77,{"symbol":5,"time":1209,"open":1122,"high":1161,"low":1206,"close":1117},"2025-07-17",{"symbol":5,"time":1211,"open":1116,"high":1137,"low":1212,"close":1132},"2025-07-16",9.69,{"symbol":5,"time":1214,"open":1165,"high":1161,"low":1178,"close":1212},"2025-07-15",{"symbol":5,"time":1216,"open":1217,"high":1160,"low":1141,"close":1130},"2025-07-14",9.98,{"symbol":5,"time":1219,"open":1160,"high":1220,"low":1173,"close":1110},"2025-07-11",10.16,{"symbol":5,"time":1222,"open":1092,"high":1096,"low":1223,"close":1159},"2025-07-10",9.95,{"symbol":5,"time":1225,"open":1156,"high":1156,"low":1117,"close":1141},"2025-07-09",{"symbol":5,"time":1227,"open":1160,"high":1088,"low":1217,"close":1162},"2025-07-08",{"symbol":5,"time":1229,"open":1092,"high":1110,"low":1168,"close":1131},"2025-07-07",{"symbol":5,"time":1231,"open":1107,"high":1074,"low":1093,"close":1085},"2025-07-03",{"symbol":5,"time":1233,"open":1162,"high":1148,"low":1138,"close":1097},"2025-07-02",{"symbol":5,"time":1235,"open":1116,"high":1161,"low":1236,"close":1188},"2025-07-01",9.65,{"symbol":5,"time":1238,"open":1239,"high":1183,"low":1178,"close":1121},"2025-06-30",9.62,{"symbol":5,"time":1241,"open":1242,"high":1206,"low":1243,"close":1206},"2025-06-27",9.51,9.48,{"symbol":5,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-06-26",9.28,9.5,9.27,9.47,{"symbol":5,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-06-25",9.05,9.12,8.97,9.06,{"symbol":5,"time":1257,"open":1258,"high":1259,"low":1253,"close":1259},"2025-06-24",9.18,9.21,{"symbol":5,"time":1261,"open":1252,"high":1262,"low":1263,"close":1258},"2025-06-23",9.19,9.01,{"symbol":5,"time":1265,"open":1246,"high":1246,"low":1266,"close":1255},"2025-06-20",9.02,{"symbol":5,"time":1268,"open":1269,"high":1270,"low":1246,"close":1271},"2025-06-18",9.4,9.46,9.3,{"symbol":5,"time":1273,"open":1183,"high":1207,"low":1274,"close":1275},"2025-06-17",9.34,9.35,{"symbol":5,"time":1277,"open":1278,"high":1141,"low":1180,"close":1188},"2025-06-16",9.54,{"symbol":5,"time":1280,"open":1281,"high":1243,"low":1179,"close":1270},"2025-06-13",9.39,{"symbol":5,"time":1283,"open":1278,"high":1284,"low":1243,"close":1278},"2025-06-12",9.6,{"symbol":5,"time":1286,"open":1174,"high":1116,"low":1287,"close":1178},"2025-06-11",9.55,{"symbol":5,"time":1289,"open":1284,"high":1206,"low":1290,"close":1174},"2025-06-10",9.59,{"symbol":5,"time":1292,"open":1247,"high":1293,"low":1294,"close":1293},"2025-06-09",9.58,9.42,{"symbol":5,"time":1296,"open":1242,"high":1287,"low":1297,"close":1298},"2025-06-06",9.41,9.49,{"symbol":5,"time":1300,"open":1278,"high":1239,"low":1249,"close":1247},"2025-06-05",{"symbol":5,"time":1302,"open":1281,"high":1242,"low":1275,"close":1275},"2025-06-04",{"symbol":5,"time":1304,"open":1262,"high":1275,"low":1253,"close":1305},"2025-06-03",9.31,{"symbol":5,"time":1307,"open":1308,"high":1305,"low":1259,"close":1248},"2025-06-02",9.24,{"symbol":5,"time":1310,"open":1311,"high":1311,"low":1312,"close":1313},"2025-05-30",9.37,9.11,9.13,{"symbol":5,"time":1315,"open":1243,"high":1242,"low":1297,"close":1316},"2025-05-29",9.44,{"symbol":5,"time":1318,"open":1270,"high":1270,"low":1319,"close":1311},"2025-05-28",9.33,{"symbol":5,"time":1321,"open":1278,"high":1293,"low":1243,"close":1278},"2025-05-27",{"symbol":5,"time":1323,"open":1177,"high":1185,"low":1294,"close":1284},"2025-05-23",{"symbol":5,"time":1325,"open":1185,"high":1183,"low":1287,"close":1293},"2025-05-22",{"symbol":5,"time":1327,"open":1132,"high":1132,"low":1328,"close":1236},"2025-05-21",9.64,{"symbol":5,"time":1330,"open":1113,"high":1188,"low":1121,"close":1132},"2025-05-20",{"symbol":5,"time":1332,"open":1116,"high":1141,"low":1116,"close":1126},"2025-05-19",{"symbol":5,"time":1334,"open":1118,"high":1165,"low":1239,"close":1113},"2025-05-16",{"symbol":5,"time":1336,"open":1117,"high":1168,"low":1122,"close":1117},"2025-05-15",{"symbol":5,"time":1338,"open":1138,"high":1173,"low":1122,"close":1339},"2025-05-14",9.79,{"symbol":5,"time":1341,"open":1174,"high":1138,"low":1236,"close":1342},"2025-05-13",9.88,{"symbol":5,"time":1344,"open":1121,"high":1207,"low":1278,"close":1284},"2025-05-12",{"symbol":5,"time":1346,"open":1275,"high":1281,"low":1305,"close":1179},"2025-05-09",{"symbol":5,"time":1348,"open":1305,"high":1177,"low":1248,"close":1271},"2025-05-08",{"symbol":5,"time":1350,"open":1351,"high":1274,"low":1352,"close":1353},"2025-05-07",9.32,9.17,9.22,{"symbol":5,"time":1355,"open":1275,"high":1269,"low":1271,"close":1305},"2025-05-06",{"symbol":5,"time":1357,"open":1297,"high":1177,"low":1271,"close":1305},"2025-05-05",{"symbol":5,"time":1359,"open":1316,"high":1360,"low":1351,"close":1311},"2025-05-02",9.52,{"symbol":5,"time":1362,"open":1305,"high":1281,"low":1258,"close":1308},"2025-05-01",{"symbol":5,"time":1364,"open":1305,"high":1177,"low":1365,"close":1305},"2025-04-30",9.29,{"symbol":5,"time":1367,"open":1178,"high":1185,"low":1287,"close":1284},"2025-04-29",{"symbol":5,"time":1369,"open":1242,"high":1239,"low":1243,"close":1284},"2025-04-28",{"symbol":5,"time":1371,"open":1287,"high":1290,"low":1316,"close":1247},"2025-04-25",{"symbol":5,"time":1373,"open":1121,"high":1188,"low":1174,"close":1183},"2025-04-24",{"symbol":5,"time":1375,"open":1174,"high":1132,"low":1278,"close":1287},"2025-04-23",{"symbol":5,"time":1377,"open":1262,"high":1242,"low":1258,"close":1316},"2025-04-22",{"symbol":5,"time":1379,"open":1313,"high":1352,"low":1380,"close":1253},"2025-04-21",9.04,{"symbol":5,"time":1382,"open":1383,"high":1384,"low":1385,"close":1312},"2025-04-17",8.99,9.2,8.98,{"symbol":5,"time":1387,"open":1252,"high":1388,"low":1389,"close":1390},"2025-04-16",9.08,8.93,9,{"symbol":5,"time":1392,"open":1305,"high":1274,"low":1393,"close":1313},"2025-04-15",9.1,{"symbol":5,"time":1395,"open":1179,"high":1316,"low":1396,"close":1248},"2025-04-14",9.23,{"symbol":5,"time":1398,"open":1263,"high":1246,"low":1399,"close":1353},"2025-04-11",8.94,{"symbol":5,"time":1401,"open":1402,"high":1380,"low":1403,"close":1404},"2025-04-10",8.89,8.66,8.9,{"symbol":5,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-04-09",8.15,8.92,8.06,8.86,{"symbol":5,"time":1412,"open":1390,"high":1263,"low":1413,"close":1414},"2025-04-08",8.17,8.26,{"symbol":5,"time":1416,"open":1417,"high":1384,"low":1418,"close":1419},"2025-04-07",8.79,8.64,8.83,{"symbol":5,"time":1421,"open":1365,"high":1271,"low":1422,"close":1388},"2025-04-04",8.87,{"symbol":5,"time":1424,"open":1217,"high":1106,"low":1121,"close":1425},"2025-04-03",9.73,{"symbol":5,"time":1427,"open":1193,"high":1193,"low":1131,"close":1428},"2025-04-02",10.09,{"symbol":5,"time":1430,"open":1144,"high":1085,"low":1431,"close":1432},"2025-04-01",10.04,10.1,{"symbol":5,"time":1434,"open":1165,"high":1194,"low":1122,"close":1217},"2025-03-31",{"symbol":5,"time":1436,"open":1106,"high":1220,"low":1160,"close":1431},"2025-03-28",{"symbol":5,"time":1438,"open":1439,"high":1151,"low":1144,"close":1093},"2025-03-27",10.07,{"symbol":5,"time":1441,"open":1428,"high":1087,"low":1144,"close":1091},"2025-03-26",{"symbol":5,"time":1443,"open":1092,"high":1220,"low":1154,"close":1428},"2025-03-25",{"symbol":5,"time":1445,"open":1110,"high":1151,"low":1135,"close":1131},"2025-03-24",{"symbol":5,"time":1447,"open":1194,"high":1428,"low":1217,"close":1439},"2025-03-21",{"symbol":5,"time":1449,"open":1193,"high":1081,"low":1144,"close":1110},"2025-03-20",{"symbol":5,"time":1451,"open":1091,"high":1085,"low":1431,"close":1452},"2025-03-19",10.19,{"symbol":5,"time":1454,"open":1428,"high":1088,"low":1159,"close":1081},"2025-03-18",{"symbol":5,"time":1456,"open":1342,"high":1193,"low":1161,"close":1092},"2025-03-17",{"symbol":5,"time":1458,"open":1236,"high":1130,"low":1239,"close":1117},"2025-03-14",{"symbol":5,"time":1460,"open":1246,"high":1278,"low":1248,"close":1294},"2025-03-13",{"symbol":5,"time":1462,"open":1308,"high":1365,"low":1463,"close":1248},"2025-03-12",9.16,{"symbol":5,"time":1465,"open":1365,"high":1316,"low":1463,"close":1269},"2025-03-11",{"symbol":5,"time":1467,"open":1269,"high":1249,"low":1388,"close":1308},"2025-03-10",{"symbol":5,"time":1469,"open":1212,"high":1223,"low":1127,"close":1130},"2025-03-07",{"symbol":5,"time":1471,"open":1122,"high":1141,"low":1123,"close":1132},"2025-03-06",{"symbol":5,"time":1473,"open":1249,"high":1206,"low":1474,"close":1116},"2025-03-05",9.45,{"symbol":5,"time":1476,"open":1274,"high":1249,"low":1259,"close":1179},"2025-03-04",{"symbol":5,"time":1478,"open":1284,"high":1118,"low":1275,"close":1281},"2025-03-03",{"symbol":5,"time":1480,"open":1184,"high":1284,"low":1275,"close":1177},"2025-02-28",{"symbol":5,"time":1482,"open":1132,"high":1132,"low":1239,"close":1185},"2025-02-27",{"symbol":5,"time":1484,"open":1159,"high":1136,"low":1183,"close":1122},"2025-02-26",{"symbol":5,"time":1486,"open":1138,"high":1159,"low":1161,"close":1168},"2025-02-25",{"symbol":5,"time":1488,"open":1081,"high":1107,"low":1223,"close":1136},"2025-02-24",{"symbol":5,"time":1490,"open":1081,"high":1107,"low":1439,"close":1193},"2025-02-21",{"symbol":5,"time":1492,"open":1162,"high":1097,"low":1162,"close":1087},"2025-02-20",{"symbol":5,"time":1494,"open":1206,"high":1132,"low":1185,"close":1206},"2025-02-19",{"symbol":5,"time":1496,"open":1113,"high":1342,"low":1122,"close":1117},"2025-02-18",{"symbol":5,"time":1498,"open":1116,"high":1188,"low":1236,"close":1122},"2025-02-14",{"symbol":5,"time":1500,"open":1297,"high":1293,"low":1179,"close":1501},"2025-02-13",9.57,{"symbol":5,"time":1503,"open":1293,"high":1185,"low":1180,"close":1184},"2025-02-12",{"symbol":5,"time":1505,"open":1360,"high":1284,"low":1243,"close":1501},"2025-02-11",{"symbol":5,"time":1507,"open":1247,"high":1284,"low":1298,"close":1184},"2025-02-10",{"symbol":5,"time":1509,"open":1118,"high":1118,"low":1177,"close":1249},"2025-02-07",{"symbol":5,"time":1511,"open":1178,"high":1118,"low":1184,"close":1178},"2025-02-06",{"symbol":5,"time":1513,"open":1311,"high":1474,"low":1274,"close":1311},"2025-02-05",{"symbol":5,"time":1515,"open":1294,"high":1249,"low":1179,"close":1177},"2025-02-04",{"symbol":5,"time":1517,"open":1463,"high":1518,"low":1312,"close":1179},"2025-02-03",9.38,{"symbol":5,"time":1520,"open":1177,"high":1242,"low":1365,"close":1365},"2025-01-31",{"symbol":5,"time":1522,"open":1463,"high":1360,"low":1523,"close":1281},"2025-01-30",9.15,{"symbol":5,"time":1525,"open":1266,"high":1352,"low":1383,"close":1526},"2025-01-29",9.07,{"symbol":5,"time":1528,"open":1393,"high":1312,"low":1383,"close":1529},"2025-01-28",9.03,{"symbol":5,"time":1531,"open":1532,"high":1262,"low":1389,"close":1463},"2025-01-27",8.96,{"symbol":5,"time":1534,"open":1266,"high":1388,"low":1254,"close":1385},"2025-01-24",{"symbol":5,"time":1536,"open":1422,"high":1537,"low":1538,"close":1402},"2025-01-23",8.91,8.78,{"symbol":5,"time":1540,"open":1529,"high":1393,"low":1541,"close":1422},"2025-01-22",8.85,{"symbol":5,"time":1543,"open":1385,"high":1263,"low":1544,"close":1385},"2025-01-21",8.84,{"symbol":5,"time":1546,"open":1410,"high":1526,"low":1410,"close":1399},"2025-01-17",{"symbol":5,"time":1548,"open":1549,"high":1541,"low":1550,"close":1551},"2025-01-16",8.74,8.65,8.77,{"symbol":5,"time":1553,"open":1554,"high":1417,"low":1555,"close":1556},"2025-01-15",8.71,8.6,8.76,{"symbol":5,"time":1558,"open":1559,"high":1554,"low":1560,"close":1561},"2025-01-14",8.63,8.58,8.62,{"symbol":5,"time":1563,"open":1564,"high":1559,"low":1565,"close":1566},"2025-01-13",8.41,8.38,8.51,{"symbol":5,"time":1568,"open":1569,"high":1570,"low":1571,"close":1572},"2025-01-10",8.47,8.61,8.45,8.5,{"symbol":5,"time":1574,"open":1572,"high":1566,"low":1575,"close":1572},"2025-01-08",8.42,{"symbol":5,"time":1577,"open":1403,"high":1578,"low":1579,"close":1580},"2025-01-07",8.75,8.52,8.56,{"symbol":5,"time":1582,"open":1583,"high":1556,"low":1555,"close":1561},"2025-01-06",8.7,{"symbol":5,"time":1585,"open":1417,"high":1586,"low":1561,"close":1559},"2025-01-03",8.81,{"symbol":5,"time":1588,"open":1589,"high":1532,"low":1538,"close":1590},"2025-01-02",8.8,8.88,{"symbol":5,"time":1592,"open":1410,"high":1399,"low":1544,"close":1422},"2024-12-31",{"symbol":5,"time":1594,"open":1537,"high":1399,"low":1589,"close":1410},"2024-12-30",{"symbol":5,"time":1596,"open":1597,"high":1389,"low":1586,"close":1408},"2024-12-27",8.82,{"symbol":5,"time":1599,"open":1544,"high":1266,"low":1586,"close":1532},"2024-12-26",{"symbol":5,"time":1601,"open":1532,"high":1254,"low":1402,"close":1399},"2024-12-24",{"symbol":5,"time":1603,"open":1404,"high":1604,"low":1597,"close":1399},"2024-12-23",8.95,{"symbol":5,"time":1606,"open":1538,"high":1399,"low":1556,"close":1404},"2024-12-20",{"symbol":5,"time":1608,"open":1597,"high":1544,"low":1609,"close":1538},"2024-12-19",8.73,{"symbol":5,"time":1611,"open":1252,"high":1252,"low":1612,"close":1549},"2024-12-18",8.69,{"symbol":5,"time":1614,"open":1388,"high":1246,"low":1390,"close":1262},"2024-12-17",{"symbol":5,"time":1616,"open":1262,"high":1274,"low":1617,"close":1393},"2024-12-16",9.09,{"symbol":5,"time":1619,"open":1311,"high":1518,"low":1353,"close":1620},"2024-12-13",9.26,{"symbol":5,"time":1622,"open":1236,"high":1174,"low":1297,"close":1249},"2024-12-12",{"symbol":5,"time":1624,"open":1137,"high":1136,"low":1118,"close":1126},"2024-12-11",{"symbol":5,"time":1626,"open":1137,"high":1173,"low":1188,"close":1342},"2024-12-10",{"symbol":5,"time":1628,"open":1121,"high":1223,"low":1116,"close":1165},"2024-12-09",{"symbol":5,"time":1630,"open":1287,"high":1293,"low":1319,"close":1179},"2024-12-06",{"symbol":5,"time":1632,"open":1501,"high":1236,"low":1180,"close":1178},"2024-12-05",{"symbol":5,"time":1634,"open":1328,"high":1236,"low":1294,"close":1242},"2024-12-04",{"symbol":5,"time":1636,"open":1121,"high":1132,"low":1328,"close":1118},"2024-12-03",{"symbol":5,"time":1638,"open":1206,"high":1117,"low":1212,"close":1339},"2024-12-02",{"symbol":5,"time":1640,"open":1118,"high":1342,"low":1328,"close":1141},"2024-11-29",{"symbol":5,"time":1642,"open":1173,"high":1156,"low":1126,"close":1161},"2024-11-27",{"symbol":5,"time":1644,"open":1156,"high":1156,"low":1137,"close":1130},"2024-11-26",{"symbol":5,"time":1646,"open":1106,"high":1087,"low":1156,"close":1439},"2024-11-25",{"symbol":5,"time":1648,"open":1135,"high":1431,"low":1342,"close":1156},"2024-11-22",{"symbol":5,"time":1650,"open":1161,"high":1136,"low":1137,"close":1159},"2024-11-21",{"symbol":5,"time":1652,"open":1145,"high":1110,"low":1162,"close":1145},"2024-11-20",{"symbol":5,"time":1654,"open":1194,"high":1144,"low":1136,"close":1156},"2024-11-19",{"symbol":5,"time":1656,"open":1168,"high":1439,"low":1168,"close":1145},"2024-11-18",{"symbol":5,"time":1658,"open":1135,"high":1135,"low":1132,"close":1117},"2024-11-15",{"symbol":5,"time":1660,"open":1168,"high":1138,"low":1117,"close":1126},"2024-11-14",{"symbol":5,"time":1662,"open":1173,"high":1162,"low":1126,"close":1168},"2024-11-13",{"symbol":5,"time":1664,"open":1154,"high":1092,"low":1135,"close":1136},"2024-11-12",{"symbol":5,"time":1666,"open":1148,"high":1667,"low":1452,"close":1085},"2024-11-11",10.34,{"symbol":5,"time":1669,"open":980,"high":980,"low":1155,"close":1670},"2024-11-08",10.59,{"symbol":5,"time":1672,"open":1001,"high":994,"low":974,"close":990},"2024-11-07",{"symbol":5,"time":1674,"open":1021,"high":1026,"low":1064,"close":1020},"2024-11-06",{"symbol":5,"time":1676,"open":1015,"high":1011,"low":979,"close":1010},"2024-11-05",{"symbol":5,"time":1678,"open":1047,"high":1029,"low":1679,"close":1680},"2024-11-04",10.74,10.78,{"symbol":5,"time":1682,"open":1017,"high":1680,"low":1067,"close":1683},"2024-11-01",10.6,{"symbol":5,"time":1685,"open":1030,"high":1030,"low":1686,"close":1022},"2024-10-31",10.68,{"symbol":5,"time":1688,"open":1020,"high":1026,"low":1679,"close":1010},"2024-10-30",{"symbol":5,"time":1690,"open":1001,"high":961,"low":1016,"close":1011},"2024-10-29",{"symbol":5,"time":1692,"open":970,"high":978,"low":1005,"close":960},"2024-10-28",{"symbol":5,"time":1694,"open":1058,"high":1007,"low":1695,"close":1016},"2024-10-25",10.62,{"symbol":5,"time":1697,"open":1077,"high":1698,"low":1074,"close":1061},"2024-10-24",10.52,{"symbol":5,"time":1700,"open":1073,"high":1073,"low":1701,"close":1702},"2024-10-23",10.38,10.41,{"symbol":5,"time":1704,"open":1062,"high":1705,"low":1064,"close":1695},"2024-10-22",10.64,{"symbol":5,"time":1707,"open":1052,"high":1686,"low":1062,"close":1062},"2024-10-21",{"symbol":5,"time":1709,"open":1026,"high":1016,"low":1053,"close":1058},"2024-10-18",{"symbol":5,"time":1711,"open":968,"high":1020,"low":1686,"close":1679},"2024-10-17",{"symbol":5,"time":1713,"open":1044,"high":978,"low":1041,"close":1007},"2024-10-16",{"symbol":5,"time":1715,"open":1030,"high":1041,"low":1686,"close":968},"2024-10-15",{"symbol":5,"time":1717,"open":960,"high":959,"low":1005,"close":955},"2024-10-14",{"symbol":5,"time":1719,"open":1011,"high":1006,"low":1002,"close":1006},"2024-10-11",{"symbol":5,"time":1721,"open":970,"high":960,"low":1002,"close":1722},"2024-10-10",10.99,{"symbol":5,"time":1724,"open":1002,"high":1025,"low":1020,"close":1029},"2024-10-09",{"symbol":5,"time":1726,"open":974,"high":955,"low":1033,"close":1727},"2024-10-08",11.05,{"symbol":5,"time":1729,"open":935,"high":1730,"low":1731,"close":940},"2024-10-07",11.68,11.44,{"symbol":5,"time":1733,"open":924,"high":921,"low":929,"close":935},"2024-10-04",{"symbol":5,"time":1735,"open":916,"high":928,"low":939,"close":917},"2024-10-03",{"symbol":5,"time":1737,"open":846,"high":853,"low":1738,"close":906},"2024-10-02",11.76,{"symbol":5,"time":1740,"open":1741,"high":906,"low":922,"close":1741},"2024-10-01",11.72,{"symbol":5,"time":1743,"open":845,"high":1744,"low":934,"close":1730},"2024-09-30",11.96,{"symbol":5,"time":1746,"open":1747,"high":1748,"low":933,"close":1749},"2024-09-27",11.88,11.98,11.79,{"symbol":5,"time":1751,"open":922,"high":1752,"low":921,"close":1753},"2024-09-26",11.85,11.8,{"symbol":5,"time":1755,"open":993,"high":965,"low":1727,"close":987},"2024-09-25",{"symbol":5,"time":1757,"open":1007,"high":1758,"low":970,"close":1001},"2024-09-24",11.13,{"symbol":5,"time":1760,"open":1107,"high":1072,"low":1093,"close":1077},"2024-09-23",{"symbol":5,"time":1762,"open":1695,"high":1705,"low":1096,"close":1077},"2024-09-20",{"symbol":5,"time":1764,"open":1020,"high":1041,"low":979,"close":1047},"2024-09-19",{"symbol":5,"time":1766,"open":1698,"high":979,"low":1767,"close":1768},"2024-09-18",10.48,10.53,{"symbol":5,"time":1770,"open":1695,"high":1705,"low":1771,"close":1021},"2024-09-17",10.51,{"symbol":5,"time":1773,"open":1021,"high":1058,"low":1771,"close":1670},"2024-09-16",{"symbol":5,"time":1775,"open":1063,"high":1695,"low":1100,"close":1771},"2024-09-13",{"symbol":5,"time":1777,"open":1086,"high":1077,"low":1086,"close":1074},"2024-09-12",{"symbol":5,"time":1779,"open":1091,"high":1107,"low":1431,"close":1085},"2024-09-11",{"symbol":5,"time":1781,"open":1428,"high":1432,"low":1165,"close":1135},"2024-09-10",{"symbol":5,"time":1783,"open":1087,"high":1085,"low":1110,"close":1110},"2024-09-09",{"symbol":5,"time":1785,"open":1101,"high":1148,"low":1439,"close":1091},"2024-09-06",{"symbol":5,"time":1787,"open":1081,"high":1148,"low":1093,"close":1101},"2024-09-05",{"symbol":5,"time":1789,"open":1194,"high":1220,"low":1194,"close":1193},"2024-09-04",{"symbol":5,"time":1791,"open":1792,"high":1097,"low":1136,"close":1194},"2024-09-03",10.27,{"symbol":5,"time":1794,"open":1767,"high":1062,"low":1072,"close":1698},"2024-08-30",{"symbol":5,"time":1796,"open":1021,"high":1705,"low":1073,"close":1067},"2024-08-29",{"symbol":5,"time":1798,"open":1695,"high":969,"low":1021,"close":1799},"2024-08-28",10.69,{"symbol":5,"time":1801,"open":968,"high":1025,"low":1017,"close":1011},"2024-08-27",{"symbol":5,"time":1803,"open":1804,"high":1686,"low":1067,"close":1053},"2024-08-26",10.56,{"symbol":5,"time":1806,"open":1201,"high":1683,"low":1807,"close":1072},"2024-08-23",10.39,{"symbol":5,"time":1809,"open":1072,"high":1064,"low":1667,"close":1063},"2024-08-22",{"symbol":5,"time":1811,"open":1058,"high":979,"low":1804,"close":1705},"2024-08-21",{"symbol":5,"time":1813,"open":1073,"high":1064,"low":1667,"close":1701},"2024-08-20",{"symbol":5,"time":1815,"open":1807,"high":1058,"low":1074,"close":1771},"2024-08-19",{"symbol":5,"time":1817,"open":1093,"high":1085,"low":1106,"close":1452},"2024-08-16",{"symbol":5,"time":1819,"open":1081,"high":1792,"low":1220,"close":1088},"2024-08-15",{"symbol":5,"time":1821,"open":1151,"high":1085,"low":1428,"close":1220},"2024-08-14",{"symbol":5,"time":1823,"open":1097,"high":1074,"low":1086,"close":1667},"2024-08-13",{"symbol":5,"time":1825,"open":1080,"high":1667,"low":1086,"close":1097},"2024-08-12",{"symbol":5,"time":1827,"open":1069,"high":1069,"low":1085,"close":1792},"2024-08-09",{"symbol":5,"time":1829,"open":1087,"high":1107,"low":1110,"close":1093},"2024-08-08",{"symbol":5,"time":1831,"open":1151,"high":1074,"low":1193,"close":1106},"2024-08-07",{"symbol":5,"time":1833,"open":1131,"high":1093,"low":1168,"close":1432},"2024-08-06",{"symbol":5,"time":1835,"open":1121,"high":1194,"low":1174,"close":1223},"2024-08-05",{"symbol":5,"time":1837,"open":1067,"high":1804,"low":1069,"close":1074},"2024-08-02",{"symbol":5,"time":1839,"open":1002,"high":1029,"low":1201,"close":1767},"2024-08-01",{"symbol":5,"time":1841,"open":1047,"high":1036,"low":1012,"close":1026},"2024-07-31",{"symbol":5,"time":1843,"open":1680,"high":968,"low":1705,"close":1799},"2024-07-30",{"symbol":5,"time":1845,"open":1011,"high":1025,"low":1010,"close":1016},"2024-07-29",{"symbol":5,"time":1847,"open":1016,"high":1025,"low":980,"close":1002},"2024-07-26",{"symbol":5,"time":1849,"open":1022,"high":1002,"low":1054,"close":1022},"2024-07-25",{"symbol":5,"time":1851,"open":1022,"high":1020,"low":1705,"close":1054},"2024-07-24",{"symbol":5,"time":1853,"open":968,"high":1026,"low":1022,"close":969},"2024-07-23",{"symbol":5,"time":1855,"open":1007,"high":1722,"low":975,"close":1036},"2024-07-22",{"symbol":5,"time":1857,"open":954,"high":960,"low":1016,"close":1025},"2024-07-19",{"symbol":5,"time":1859,"open":953,"high":987,"low":1036,"close":1005},"2024-07-18",{"symbol":5,"time":1861,"open":943,"high":1862,"low":990,"close":990},"2024-07-17",11.35,{"symbol":5,"time":1864,"open":917,"high":916,"low":1865,"close":916},"2024-07-16",11.3,{"symbol":5,"time":1867,"open":1868,"high":1869,"low":1870,"close":1868},"2024-07-15",11.51,11.6,11.39,{"symbol":5,"time":1872,"open":939,"high":1873,"low":1862,"close":940},"2024-07-12",11.59,{"symbol":5,"time":1875,"open":928,"high":1873,"low":1876,"close":1870},"2024-07-11",11.34,{"symbol":5,"time":1878,"open":1873,"high":1869,"low":1870,"close":1879},"2024-07-10",11.47,{"symbol":5,"time":1881,"open":921,"high":1882,"low":1883,"close":928},"2024-07-09",11.67,11.5,{"symbol":5,"time":1885,"open":935,"high":927,"low":1731,"close":917},"2024-07-08",{"symbol":5,"time":1887,"open":940,"high":934,"low":935,"close":934},"2024-07-05",{"symbol":5,"time":1889,"open":1890,"high":1882,"low":1891,"close":1892},"2024-07-03",11.37,11.36,11.61,{"symbol":5,"time":1894,"open":955,"high":1895,"low":1722,"close":953},"2024-07-02",11.18,{"symbol":5,"time":1897,"open":994,"high":983,"low":959,"close":964},"2024-07-01",{"symbol":5,"time":1899,"open":959,"high":943,"low":961,"close":965},"2024-06-28",{"symbol":5,"time":1901,"open":1758,"high":959,"low":1722,"close":987},"2024-06-27",{"symbol":5,"time":1903,"open":955,"high":964,"low":978,"close":953},"2024-06-26",{"symbol":5,"time":1905,"open":1906,"high":1906,"low":1001,"close":955},"2024-06-25",11.26,{"symbol":5,"time":1908,"open":1909,"high":1862,"low":1910,"close":943},"2024-06-24",11.31,11.24,{"symbol":5,"time":1912,"open":944,"high":994,"low":965,"close":948},"2024-06-21",{"symbol":5,"time":1914,"open":948,"high":1876,"low":990,"close":995},"2024-06-20",{"symbol":5,"time":1916,"open":1758,"high":943,"low":1758,"close":1895},"2024-06-18",{"symbol":5,"time":1918,"open":961,"high":965,"low":952,"close":987},"2024-06-17",{"symbol":5,"time":1920,"open":1910,"high":994,"low":990,"close":1906},"2024-06-14",{"symbol":5,"time":1922,"open":964,"high":1891,"low":958,"close":994},"2024-06-13",{"symbol":5,"time":1924,"open":929,"high":923,"low":1001,"close":993},"2024-06-12",{"symbol":5,"time":1926,"open":1910,"high":929,"low":1758,"close":939},"2024-06-11",{"symbol":5,"time":1928,"open":945,"high":935,"low":944,"close":929},"2024-06-10",{"symbol":5,"time":1930,"open":1731,"high":921,"low":994,"close":1862},"2024-06-07",{"symbol":5,"time":1932,"open":924,"high":1882,"low":1933,"close":918},"2024-06-06",11.42,{"symbol":5,"time":1935,"open":927,"high":922,"low":1891,"close":930},"2024-06-05",{"symbol":5,"time":1937,"open":1869,"high":1869,"low":940,"close":921},"2024-06-04",{"symbol":5,"time":1939,"open":1752,"high":1940,"low":1941,"close":840},"2024-06-03",11.91,11.77,{"symbol":5,"time":1943,"open":898,"high":849,"low":1944,"close":853},"2024-05-31",11.97,{"symbol":5,"time":1946,"open":835,"high":879,"low":1744,"close":1947},"2024-05-30",12.11,{"symbol":5,"time":1949,"open":843,"high":827,"low":832,"close":898},"2024-05-29",{"symbol":5,"time":1951,"open":866,"high":1952,"low":827,"close":871},"2024-05-28",12.62,{"symbol":5,"time":1954,"open":866,"high":795,"low":823,"close":866},"2024-05-24",{"symbol":5,"time":1956,"open":774,"high":767,"low":865,"close":1957},"2024-05-23",12.58,{"symbol":5,"time":1959,"open":796,"high":811,"low":866,"close":818},"2024-05-22",{"symbol":5,"time":1961,"open":785,"high":730,"low":732,"close":749},"2024-05-21",{"symbol":5,"time":1963,"open":800,"high":786,"low":796,"close":733},"2024-05-20",{"symbol":5,"time":1965,"open":763,"high":1966,"low":767,"close":788},"2024-05-17",13.01,{"symbol":5,"time":1968,"open":774,"high":777,"low":1969,"close":814},"2024-05-16",12.55,{"symbol":5,"time":1971,"open":776,"high":1972,"low":827,"close":823},"2024-05-15",12.57,{"symbol":5,"time":1974,"open":823,"high":1952,"low":1975,"close":823},"2024-05-14",12.46,{"symbol":5,"time":1977,"open":1978,"high":771,"low":872,"close":1972},"2024-05-13",12.59,{"symbol":5,"time":1980,"open":1981,"high":818,"low":1982,"close":1983},"2024-05-10",12.63,12.43,12.44,{"symbol":5,"time":1985,"open":887,"high":1978,"low":1986,"close":1957},"2024-05-09",12.37,{"symbol":5,"time":1988,"open":865,"high":1952,"low":1975,"close":1969},"2024-05-08",{"symbol":5,"time":1990,"open":753,"high":749,"low":777,"close":777},"2024-05-07",{"symbol":5,"time":1992,"open":814,"high":760,"low":1978,"close":1978},"2024-05-06",{"symbol":5,"time":1994,"open":818,"high":771,"low":1995,"close":791},"2024-05-03",12.45,{"symbol":5,"time":1997,"open":1995,"high":823,"low":876,"close":1998},"2024-05-02",12.52,{"symbol":5,"time":2000,"open":829,"high":857,"low":850,"close":900},"2024-05-01",{"symbol":5,"time":2002,"open":844,"high":875,"low":828,"close":833},"2024-04-30",{"symbol":5,"time":2004,"open":876,"high":776,"low":867,"close":870},"2024-04-29",{"symbol":5,"time":2006,"open":826,"high":886,"low":858,"close":822},"2024-04-26",{"symbol":5,"time":2008,"open":839,"high":898,"low":1944,"close":834},"2024-04-25",{"symbol":5,"time":2010,"open":861,"high":1975,"low":879,"close":1986},"2024-04-24",{"symbol":5,"time":2012,"open":853,"high":875,"low":1744,"close":879},"2024-04-23",{"symbol":5,"time":2014,"open":882,"high":822,"low":2015,"close":900},"2024-04-22",11.95,{"symbol":5,"time":2017,"open":1752,"high":888,"low":2018,"close":826},"2024-04-19",11.84,{"symbol":5,"time":2020,"open":845,"high":1944,"low":2021,"close":2018},"2024-04-18",11.74,{"symbol":5,"time":2023,"open":834,"high":828,"low":2024,"close":1752},"2024-04-17",11.81,{"symbol":5,"time":2026,"open":908,"high":2021,"low":940,"close":1882},"2024-04-16",{"symbol":5,"time":2028,"open":2029,"high":828,"low":2015,"close":2030},"2024-04-15",12.03,12,{"symbol":5,"time":2032,"open":2033,"high":1986,"low":1744,"close":882},"2024-04-12",12.25,{"symbol":5,"time":2035,"open":858,"high":888,"low":834,"close":833},"2024-04-11",{"symbol":5,"time":2037,"open":843,"high":886,"low":832,"close":849},"2024-04-10",{"symbol":5,"time":2039,"open":866,"high":771,"low":857,"close":865},"2024-04-09",{"symbol":5,"time":2041,"open":894,"high":823,"low":834,"close":865},"2024-04-08",{"symbol":5,"time":2043,"open":2015,"high":2015,"low":2044,"close":1753},"2024-04-05",11.73,{"symbol":5,"time":2046,"open":839,"high":900,"low":903,"close":846},"2024-04-04",{"symbol":5,"time":2048,"open":1947,"high":849,"low":907,"close":832},"2024-04-03",{"symbol":5,"time":2050,"open":879,"high":2051,"low":829,"close":844},"2024-04-02",12.41,{"symbol":5,"time":2053,"open":899,"high":875,"low":853,"close":1947},"2024-04-01",{"symbol":5,"time":2055,"open":834,"high":829,"low":2056,"close":829},"2024-03-28",12.04,{"symbol":5,"time":2058,"open":1944,"high":829,"low":1744,"close":833},"2024-03-27",{"symbol":5,"time":2060,"open":1947,"high":849,"low":883,"close":882},"2024-03-26",{"symbol":5,"time":2062,"open":899,"high":856,"low":858,"close":858},"2024-03-25",{"symbol":5,"time":2064,"open":875,"high":867,"low":826,"close":826},"2024-03-22",{"symbol":5,"time":2066,"open":776,"high":1969,"low":1986,"close":857},"2024-03-21",{"symbol":5,"time":2068,"open":900,"high":861,"low":828,"close":857},"2024-03-20",{"symbol":5,"time":2070,"open":875,"high":2071,"low":879,"close":879},"2024-03-19",12.32,{"symbol":5,"time":2073,"open":828,"high":849,"low":2074,"close":839},"2024-03-18",11.99,{"symbol":5,"time":2076,"open":1944,"high":2056,"low":1747,"close":1744},"2024-03-15",{"symbol":5,"time":2078,"open":899,"high":827,"low":853,"close":1947},"2024-03-14",{"symbol":5,"time":2080,"open":828,"high":876,"low":832,"close":822},"2024-03-13",{"symbol":5,"time":2082,"open":1975,"high":1998,"low":826,"close":879},"2024-03-12",{"symbol":5,"time":2084,"open":2085,"high":2086,"low":764,"close":775},"2024-03-11",12.84,12.94,{"symbol":5,"time":2088,"open":2089,"high":780,"low":715,"close":2090},"2024-03-08",13.38,13.19,{"symbol":5,"time":2092,"open":149,"high":150,"low":2093,"close":2094},"2024-03-07",13.46,13.49,{"symbol":5,"time":2096,"open":709,"high":159,"low":709,"close":2097},"2024-03-06",13.47,{"symbol":5,"time":2099,"open":2100,"high":807,"low":745,"close":725},"2024-03-05",13.33,{"symbol":5,"time":2102,"open":2103,"high":2104,"low":780,"close":709},"2024-03-04",13.48,13.52,{"symbol":5,"time":2106,"open":2107,"high":799,"low":2108,"close":2094},"2024-03-01",13.41,13.34,{"symbol":5,"time":2110,"open":2111,"high":799,"low":807,"close":2107},"2024-02-29",13.45,{"symbol":5,"time":2113,"open":2094,"high":2094,"low":2108,"close":710},"2024-02-28",{"symbol":5,"time":2115,"open":2111,"high":150,"low":803,"close":804},"2024-02-27",{"symbol":5,"time":2117,"open":716,"high":2118,"low":720,"close":2119},"2024-02-26",13.27,13.17,{"symbol":5,"time":2121,"open":155,"high":701,"low":2111,"close":2097},"2024-02-23",{"symbol":5,"time":2123,"open":2124,"high":804,"low":2103,"close":2125},"2024-02-22",13.58,13.51,{"symbol":5,"time":2127,"open":2107,"high":2104,"low":2089,"close":2128},"2024-02-21",13.43,{"symbol":5,"time":2130,"open":709,"high":709,"low":745,"close":710},"2024-02-20",{"symbol":5,"time":2132,"open":710,"high":2133,"low":2134,"close":160},"2024-02-16",13.77,13.36,{"symbol":5,"time":2136,"open":2119,"high":726,"low":730,"close":725},"2024-02-15",{"symbol":5,"time":2138,"open":2118,"high":709,"low":2119,"close":713},"2024-02-14",{"symbol":5,"time":2140,"open":2141,"high":2142,"low":786,"close":731},"2024-02-13",13.31,13.35,{"symbol":5,"time":2144,"open":782,"high":2145,"low":725,"close":2128},"2024-02-12",13.57,{"symbol":5,"time":2147,"open":716,"high":2100,"low":742,"close":716},"2024-02-09",{"symbol":5,"time":2149,"open":709,"high":709,"low":736,"close":2118},"2024-02-08",{"symbol":5,"time":2151,"open":2128,"high":2125,"low":807,"close":2094},"2024-02-07",{"symbol":5,"time":2153,"open":2142,"high":2097,"low":2100,"close":2107},"2024-02-06",{"symbol":5,"time":2155,"open":745,"high":745,"low":722,"close":730},"2024-02-05",{"symbol":5,"time":2157,"open":2103,"high":2158,"low":2118,"close":782},"2024-02-02",13.5,{"symbol":5,"time":2160,"open":2161,"high":153,"low":2162,"close":2163},"2024-02-01",13.64,13.61,13.72,{"symbol":5,"time":2165,"open":2166,"high":692,"low":2167,"close":2168},"2024-01-31",13.79,13.67,13.69,{"symbol":5,"time":2170,"open":2171,"high":2172,"low":160,"close":692},"2024-01-30",13.84,13.96,{"symbol":5,"time":2174,"open":163,"high":553,"low":2175,"close":45},"2024-01-29",13.83,{"symbol":5,"time":2177,"open":259,"high":34,"low":2178,"close":689},"2024-01-26",13.92,{"symbol":5,"time":2180,"open":251,"high":2181,"low":150,"close":2182},"2024-01-25",14.27,13.85,{"symbol":5,"time":2184,"open":239,"high":40,"low":29,"close":689},"2024-01-24",{"symbol":5,"time":2186,"open":2178,"high":556,"low":143,"close":695},"2024-01-23",{"symbol":5,"time":2188,"open":2189,"high":158,"low":799,"close":804},"2024-01-22",13.55,{"symbol":5,"time":2191,"open":2192,"high":163,"low":2166,"close":153},"2024-01-19",13.93,{"symbol":5,"time":2194,"open":2195,"high":28,"low":235,"close":2196},"2024-01-18",14.12,14.04,{"symbol":5,"time":2198,"open":258,"high":251,"low":45,"close":556},"2024-01-17",{"symbol":5,"time":2200,"open":44,"high":552,"low":229,"close":254},"2024-01-16",{"symbol":5,"time":2202,"open":541,"high":282,"low":2203,"close":53},"2024-01-12",14.73,{"symbol":5,"time":2205,"open":110,"high":317,"low":2203,"close":271},"2024-01-11",{"symbol":5,"time":2207,"open":322,"high":220,"low":49,"close":53},"2024-01-10",{"symbol":5,"time":2209,"open":64,"high":280,"low":217,"close":317},"2024-01-09",{"symbol":5,"time":2211,"open":101,"high":2212,"low":106,"close":85},"2024-01-08",15.3,{"symbol":5,"time":2214,"open":2215,"high":65,"low":321,"close":2212},"2024-01-05",15.26,{"symbol":5,"time":2217,"open":73,"high":78,"low":113,"close":93},"2024-01-04",{"symbol":5,"time":2219,"open":73,"high":2220,"low":105,"close":2221},"2024-01-03",15.66,15.62,{"symbol":5,"time":2223,"open":391,"high":387,"low":292,"close":76},"2024-01-02",{"symbol":5,"time":2225,"open":298,"high":401,"low":2226,"close":293},"2023-12-29",15.68,{"symbol":5,"time":2228,"open":525,"high":89,"low":2229,"close":2229},"2023-12-28",15.89,{"symbol":5,"time":2231,"open":309,"high":2232,"low":525,"close":394},"2023-12-27",16.08,{"symbol":5,"time":2234,"open":585,"high":339,"low":77,"close":94},"2023-12-26",{"symbol":5,"time":2236,"open":77,"high":77,"low":2237,"close":678},"2023-12-22",15.69,{"symbol":5,"time":2239,"open":2240,"high":393,"low":576,"close":334},"2023-12-21",15.64,{"symbol":5,"time":2242,"open":65,"high":93,"low":90,"close":272},"2023-12-20",{"symbol":5,"time":2244,"open":59,"high":73,"low":123,"close":59},"2023-12-19",{"symbol":5,"time":2246,"open":130,"high":61,"low":64,"close":321},"2023-12-18",{"symbol":5,"time":2248,"open":99,"high":122,"low":124,"close":66},"2023-12-15",{"symbol":5,"time":2250,"open":172,"high":82,"low":66,"close":171},"2023-12-14",{"symbol":5,"time":2252,"open":210,"high":110,"low":547,"close":195},"2023-12-13",{"symbol":5,"time":2254,"open":220,"high":54,"low":55,"close":207},"2023-12-12",{"symbol":5,"time":2256,"open":55,"high":192,"low":547,"close":177},"2023-12-11",{"symbol":5,"time":2258,"open":566,"high":180,"low":203,"close":566},"2023-12-08",{"symbol":5,"time":2260,"open":196,"high":223,"low":244,"close":192},"2023-12-07",{"symbol":5,"time":2262,"open":172,"high":99,"low":566,"close":49},"2023-12-06",{"symbol":5,"time":2264,"open":185,"high":191,"low":134,"close":185},"2023-12-05",{"symbol":5,"time":2266,"open":84,"high":101,"low":2203,"close":220},"2023-12-04",{"symbol":5,"time":2268,"open":101,"high":300,"low":60,"close":117},"2023-12-01",{"symbol":5,"time":2270,"open":99,"high":130,"low":217,"close":184},"2023-11-30",{"symbol":5,"time":2272,"open":66,"high":282,"low":223,"close":100},"2023-11-29",{"symbol":5,"time":2274,"open":211,"high":84,"low":191,"close":107},"2023-11-28",{"symbol":5,"time":2276,"open":280,"high":60,"low":54,"close":110},"2023-11-27",{"symbol":5,"time":2278,"open":84,"high":90,"low":282,"close":114},"2023-11-24",{"symbol":5,"time":2280,"open":2281,"high":301,"low":277,"close":289},"2023-11-22",15.5,{"symbol":5,"time":2283,"open":401,"high":89,"low":2284,"close":401},"2023-11-21",15.75,{"symbol":5,"time":2286,"open":588,"high":333,"low":2281,"close":677},"2023-11-20",{"symbol":5,"time":2288,"open":200,"high":85,"low":277,"close":323},"2023-11-17",{"symbol":5,"time":2290,"open":277,"high":561,"low":282,"close":321},"2023-11-16",{"symbol":5,"time":2292,"open":281,"high":561,"low":282,"close":280},"2023-11-15",{"symbol":5,"time":2294,"open":184,"high":561,"low":171,"close":82},"2023-11-14",{"symbol":5,"time":2296,"open":552,"high":546,"low":43,"close":40},"2023-11-13",{"symbol":5,"time":2298,"open":255,"high":56,"low":2299,"close":134},"2023-11-10",14.36,{"symbol":5,"time":2301,"open":239,"high":2302,"low":34,"close":229},"2023-11-09",14.52,{"symbol":5,"time":2304,"open":27,"high":2305,"low":34,"close":173},"2023-11-08",14.48,{"symbol":5,"time":2307,"open":134,"high":134,"low":2181,"close":254},"2023-11-07",{"symbol":5,"time":2309,"open":127,"high":49,"low":546,"close":56},"2023-11-06",{"symbol":5,"time":2311,"open":2302,"high":49,"low":2302,"close":38},"2023-11-03",{"symbol":5,"time":2313,"open":168,"high":197,"low":227,"close":206},"2023-11-02",{"symbol":5,"time":2315,"open":2316,"high":173,"low":2316,"close":142},"2023-11-01",13.88,{"symbol":5,"time":2318,"open":2128,"high":155,"low":780,"close":2319},"2023-10-31",13.71,{"symbol":5,"time":2321,"open":2166,"high":2175,"low":2158,"close":2104},"2023-10-30",{"symbol":5,"time":2323,"open":745,"high":2168,"low":2090,"close":2094},"2023-10-27",{"symbol":5,"time":2325,"open":2326,"high":719,"low":760,"close":722},"2023-10-26",12.76,{"symbol":5,"time":2328,"open":2329,"high":721,"low":754,"close":755},"2023-10-25",12.95,{"symbol":5,"time":2331,"open":774,"high":2085,"low":814,"close":2085},"2023-10-24",{"symbol":5,"time":2333,"open":891,"high":823,"low":2071,"close":1983},"2023-10-23",{"symbol":5,"time":2335,"open":861,"high":776,"low":822,"close":2051},"2023-10-20",{"symbol":5,"time":2337,"open":750,"high":2329,"low":763,"close":2326},"2023-10-19",{"symbol":5,"time":2339,"open":2118,"high":737,"low":811,"close":800},"2023-10-18",{"symbol":5,"time":2341,"open":742,"high":2342,"low":730,"close":2093},"2023-10-17",13.54,{"symbol":5,"time":2344,"open":782,"high":780,"low":725,"close":2142},"2023-10-16",{"symbol":5,"time":2346,"open":745,"high":2100,"low":794,"close":720},"2023-10-13",{"symbol":5,"time":2348,"open":780,"high":709,"low":1966,"close":727},"2023-10-12",{"symbol":5,"time":2350,"open":2118,"high":807,"low":715,"close":710},"2023-10-11",{"symbol":5,"time":2352,"open":746,"high":726,"low":720,"close":745},"2023-10-10",{"symbol":5,"time":2354,"open":764,"high":759,"low":818,"close":750},"2023-10-09",{"symbol":5,"time":2356,"open":754,"high":741,"low":777,"close":2357},"2023-10-06",12.98,{"symbol":5,"time":2359,"open":755,"high":811,"low":771,"close":2360},"2023-10-05",12.78,{"symbol":5,"time":2362,"open":750,"high":2329,"low":767,"close":2326},"2023-10-04",{"symbol":5,"time":2364,"open":722,"high":715,"low":2085,"close":749},"2023-10-03",{"symbol":5,"time":2366,"open":2100,"high":2134,"low":2367,"close":736},"2023-10-02",13.11,{"symbol":5,"time":2369,"open":2128,"high":2125,"low":2100,"close":780},"2023-09-29",{"symbol":5,"time":2371,"open":786,"high":737,"low":1966,"close":725},"2023-09-28",{"symbol":5,"time":2373,"open":2119,"high":745,"low":749,"close":788},"2023-09-27",{"symbol":5,"time":2375,"open":736,"high":2100,"low":719,"close":727},"2023-09-26",{"symbol":5,"time":2377,"open":2093,"high":2094,"low":740,"close":780},"2023-09-25",[2379,2385,2390,2395,2400,2405,2410,2415,2420,2425,2430,2435,2440,2445,2450,2454,2459,2464,2469,2474,2479,2484,2487,2492,2496,2501,2506,2511,2516,2521,2526,2531,2536,2541,2546,2551,2556,2561,2566,2571,2576,2581,2586,2591,2596,2601,2606,2611,2616,2621,2626,2631,2636,2641,2646,2650,2655,2659,2664,2669,2673,2677,2682,2687,2692,2697,2702,2707,2712,2717,2722,2727,2732,2736,2741,2746,2750,2755,2760,2764,2769,2774,2779,2784,2789,2794,2799,2803,2808,2813,2818,2822,2826,2831,2836,2840,2845,2850,2855,2860,2865,2870,2875,2880,2885,2890,2895,2900,2904,2909,2914,2919,2924,2929,2934,2939,2944,2949,2954,2959,2964,2969,2974,2979,2984,2989,2994,2999,3004,3009,3014,3019,3024,3029,3034,3039,3044,3049,3054,3059,3064,3069,3074,3079,3084,3089,3094,3099,3104,3109,3114,3119,3123,3128,3133,3138,3143,3148,3153,3158,3162,3167,3171,3176,3181,3186,3191,3196,3201,3205,3208,3213,3218,3222,3226,3229,3233,3237,3242,3245,3250,3255,3260,3265,3269,3274,3279,3283,3287,3291,3296,3301,3306,3310,3315,3319,3324,3329,3334,3339,3344,3348,3353,3358,3363,3368,3373,3378,3383,3388,3392,3396,3401,3404,3409,3414,3419,3424,3428,3430,3434,3439,3444,3448,3453,3457,3462,3467,3472,3475,3480,3485,3490,3495,3498,3503,3508,3513,3517,3522,3526,3531,3535,3540,3545,3550,3555,3560,3565,3570,3574,3578,3582,3587,3592,3597,3602,3607,3612,3617,3622,3627,3631,3636,3641,3646],{"symbol":2380,"time":26,"open":2381,"high":2382,"low":2383,"close":2384},"SPY",766.25,774.89,766.03,773.5,{"symbol":2380,"time":31,"open":2386,"high":2387,"low":2388,"close":2389},761.31,762,757.97,761.69,{"symbol":2380,"time":36,"open":2391,"high":2392,"low":2393,"close":2394},763.15,763.57,759.96,762.6,{"symbol":2380,"time":42,"open":2396,"high":2397,"low":2398,"close":2399},759.5,761.67,749.6,754.05,{"symbol":2380,"time":47,"open":2401,"high":2402,"low":2403,"close":2404},760.12,760.35,756.15,757.39,{"symbol":2380,"time":52,"open":2406,"high":2407,"low":2408,"close":2409},759,763.52,757.93,760.88,{"symbol":2380,"time":58,"open":2411,"high":2412,"low":2413,"close":2414},764.72,766.38,763.6,764.29,{"symbol":2380,"time":63,"open":2416,"high":2417,"low":2418,"close":2419},758.03,760.11,756.64,757.83,{"symbol":2380,"time":69,"open":2421,"high":2422,"low":2423,"close":2424},764.08,764.47,760.94,762.4,{"symbol":2380,"time":75,"open":2426,"high":2427,"low":2428,"close":2429},769.07,769.7,765.14,765.96,{"symbol":2380,"time":81,"open":2431,"high":2432,"low":2433,"close":2434},772.01,772.87,769,770.19,{"symbol":2380,"time":87,"open":2436,"high":2437,"low":2438,"close":2439},767.9,774.03,767.45,773.17,{"symbol":2380,"time":92,"open":2441,"high":2442,"low":2443,"close":2444},762.45,766.43,761.73,765.16,{"symbol":2380,"time":98,"open":2446,"high":2447,"low":2448,"close":2449},762.01,764.67,759.48,761.78,{"symbol":2380,"time":103,"open":2451,"high":2452,"low":2411,"close":2453},767.33,768,767.05,{"symbol":2380,"time":109,"open":2455,"high":2456,"low":2457,"close":2458},771.76,775.3,768.31,769.35,{"symbol":2380,"time":112,"open":2460,"high":2461,"low":2462,"close":2463},768.5,772.36,767.16,771.1,{"symbol":2380,"time":116,"open":2465,"high":2466,"low":2467,"close":2468},764.73,767.35,763.93,766.08,{"symbol":2380,"time":121,"open":2470,"high":2471,"low":2472,"close":2473},766.16,766.78,763.05,765.91,{"symbol":2380,"time":126,"open":2475,"high":2476,"low":2477,"close":2478},764.78,765.22,762.08,763.47,{"symbol":2380,"time":132,"open":2480,"high":2481,"low":2482,"close":2483},766.05,767.85,764.17,765.72,{"symbol":2380,"time":136,"open":2429,"high":2485,"low":2486,"close":2394},768.15,762.04,{"symbol":2380,"time":141,"open":2488,"high":2489,"low":2490,"close":2491},770.36,772.47,768.1,769.06,{"symbol":2380,"time":146,"open":2493,"high":2494,"low":2495,"close":2438},768.7,769.5,766.92,{"symbol":2380,"time":152,"open":2497,"high":2498,"low":2499,"close":2500},776.18,776.78,772.51,772.67,{"symbol":2380,"time":157,"open":2502,"high":2503,"low":2504,"close":2505},778.54,778.8,775.43,776.34,{"symbol":2380,"time":162,"open":2507,"high":2508,"low":2509,"close":2510},774.87,779.37,774.11,777.88,{"symbol":2380,"time":166,"open":2512,"high":2513,"low":2514,"close":2515},774.71,774.9,771.28,772.49,{"symbol":2380,"time":170,"open":2517,"high":2518,"low":2519,"close":2520},774.53,774.61,769.2,770.56,{"symbol":2380,"time":176,"open":2522,"high":2523,"low":2524,"close":2525},772.6,775.05,771.62,773.03,{"symbol":2380,"time":179,"open":2527,"high":2528,"low":2529,"close":2530},771.02,773.92,769.61,773.26,{"symbol":2380,"time":183,"open":2532,"high":2533,"low":2534,"close":2535},770.21,771.82,767.46,768.56,{"symbol":2380,"time":187,"open":2537,"high":2538,"low":2539,"close":2540},775.85,776.85,769.51,769.79,{"symbol":2380,"time":190,"open":2542,"high":2543,"low":2544,"close":2545},760.63,773.41,760.52,771.33,{"symbol":2380,"time":194,"open":2547,"high":2548,"low":2549,"close":2550},749.44,758.58,748.8,757.67,{"symbol":2380,"time":199,"open":2552,"high":2553,"low":2554,"close":2555},744.68,748.9,737.68,747.03,{"symbol":2380,"time":202,"open":2557,"high":2558,"low":2559,"close":2560},736.05,742.45,734.59,741.69,{"symbol":2380,"time":205,"open":2562,"high":2563,"low":2564,"close":2565},739.97,742.68,729.1,729.46,{"symbol":2380,"time":209,"open":2567,"high":2568,"low":2569,"close":2570},739.19,742.79,735.98,740.86,{"symbol":2380,"time":214,"open":2572,"high":2573,"low":2574,"close":2575},744.91,745.53,735.87,739.09,{"symbol":2380,"time":216,"open":2577,"high":2578,"low":2579,"close":2580},738.51,743.72,737.29,738.93,{"symbol":2380,"time":219,"open":2582,"high":2583,"low":2584,"close":2585},739.37,742.56,735.21,738.18,{"symbol":2380,"time":222,"open":2587,"high":2588,"low":2589,"close":2590},746.62,750.02,746.37,747.41,{"symbol":2380,"time":225,"open":2592,"high":2593,"low":2594,"close":2595},746.29,749.04,744.18,748.28,{"symbol":2380,"time":231,"open":2597,"high":2598,"low":2599,"close":2600},747.06,748.73,741.51,742.09,{"symbol":2380,"time":234,"open":2602,"high":2603,"low":2604,"close":2605},742.08,747.29,740.8,743.29,{"symbol":2380,"time":238,"open":2607,"high":2608,"low":2609,"close":2610},752.76,754.57,747.88,750.72,{"symbol":2380,"time":243,"open":2612,"high":2613,"low":2614,"close":2615},754.24,755.58,750.2,754.81,{"symbol":2380,"time":246,"open":2617,"high":2618,"low":2619,"close":2620},750.91,753.34,748.66,751.83,{"symbol":2380,"time":248,"open":2622,"high":2623,"low":2624,"close":2625},752.47,753.91,748,749.17,{"symbol":2380,"time":253,"open":2627,"high":2628,"low":2629,"close":2630},752.05,755.42,748.1,754.95,{"symbol":2380,"time":257,"open":2632,"high":2633,"low":2634,"close":2635},747.35,751.97,745.59,751.71,{"symbol":2380,"time":261,"open":2637,"high":2638,"low":2639,"close":2640},743.16,746.15,739.51,745.4,{"symbol":2380,"time":263,"open":2642,"high":2643,"low":2644,"close":2645},750.22,750.96,745.21,747.71,{"symbol":2380,"time":266,"open":2647,"high":2648,"low":2590,"close":2649},748.74,752.41,751.28,{"symbol":2380,"time":268,"open":2651,"high":2652,"low":2653,"close":2654},747.4,751.31,740.03,744.78,{"symbol":2380,"time":270,"open":2656,"high":2547,"low":2657,"close":2658},745,742.38,745.76,{"symbol":2380,"time":274,"open":2660,"high":2661,"low":2662,"close":2663},741.29,748.02,740.89,746.77,{"symbol":2380,"time":276,"open":2665,"high":2666,"low":2667,"close":2668},736.53,741.56,732.09,741,{"symbol":2380,"time":279,"open":2670,"high":2665,"low":2671,"close":2672},728.95,716.58,728.99,{"symbol":2380,"time":284,"open":2674,"high":2582,"low":2675,"close":2676},738.91,729.6,734.3,{"symbol":2380,"time":286,"open":2678,"high":2679,"low":2680,"close":2681},735.17,739.95,730.84,733.24,{"symbol":2380,"time":288,"open":2683,"high":2684,"low":2685,"close":2686},733.81,739.63,732.3,733.58,{"symbol":2380,"time":291,"open":2688,"high":2689,"low":2690,"close":2691},747.7,750.18,743.13,744.39,{"symbol":2380,"time":295,"open":2693,"high":2694,"low":2695,"close":2696},747.76,748.23,743.86,746.74,{"symbol":2380,"time":297,"open":2698,"high":2699,"low":2700,"close":2701},751.29,752.15,739.22,740.96,{"symbol":2380,"time":303,"open":2703,"high":2704,"low":2705,"close":2706},754.55,755.44,749.88,750.33,{"symbol":2380,"time":307,"open":2708,"high":2709,"low":2710,"close":2711},751.85,756.68,751.76,754.83,{"symbol":2380,"time":312,"open":2713,"high":2714,"low":2715,"close":2716},740.71,744.44,735.03,741.75,{"symbol":2380,"time":314,"open":2718,"high":2719,"low":2720,"close":2721},728.76,740,724.41,737.76,{"symbol":2380,"time":316,"open":2723,"high":2724,"low":2725,"close":2726},733.39,738.38,725.33,725.43,{"symbol":2380,"time":319,"open":2728,"high":2729,"low":2730,"close":2731},743.63,746.9,722.59,737.05,{"symbol":2380,"time":325,"open":2733,"high":2734,"low":2735,"close":2700},743.36,745.34,738.19,{"symbol":2380,"time":327,"open":2737,"high":2738,"low":2739,"close":2740},752.31,752.82,735.53,737.55,{"symbol":2380,"time":331,"open":2742,"high":2743,"low":2744,"close":2745},752.1,758.31,751.47,757.09,{"symbol":2380,"time":336,"open":2747,"high":2748,"low":2749,"close":2612},758.15,758.8,753.57,{"symbol":2380,"time":342,"open":2751,"high":2752,"low":2753,"close":2754},757.03,760.4,756.75,759.57,{"symbol":2380,"time":348,"open":2756,"high":2757,"low":2758,"close":2759},755.36,760.28,754.69,758.54,{"symbol":2380,"time":352,"open":2761,"high":2762,"low":2758,"close":2763},755.9,758.08,756.48,{"symbol":2380,"time":358,"open":2765,"high":2766,"low":2767,"close":2768},750.25,755.15,749.23,754.6,{"symbol":2380,"time":364,"open":2770,"high":2771,"low":2772,"close":2773},750.88,751.38,748.22,750.46,{"symbol":2380,"time":370,"open":2775,"high":2776,"low":2777,"close":2778},750.01,752.13,748.37,750.59,{"symbol":2380,"time":375,"open":2780,"high":2781,"low":2782,"close":2783},746.24,748.94,744.48,745.64,{"symbol":2380,"time":380,"open":2785,"high":2786,"low":2787,"close":2788},738.64,744.87,737.03,742.72,{"symbol":2380,"time":385,"open":2790,"high":2791,"low":2792,"close":2793},735.71,741.87,733.89,741.25,{"symbol":2380,"time":390,"open":2795,"high":2796,"low":2797,"close":2798},734.78,737.65,731.53,733.73,{"symbol":2380,"time":396,"open":2800,"high":2801,"low":2723,"close":2802},739.83,741.42,738.65,{"symbol":2380,"time":400,"open":2804,"high":2805,"low":2806,"close":2807},741.79,743.46,737.96,739.17,{"symbol":2380,"time":404,"open":2809,"high":2810,"low":2811,"close":2812},743.65,749.53,743.56,748.17,{"symbol":2380,"time":408,"open":2814,"high":2815,"low":2816,"close":2817},738.47,743.91,735.47,742.31,{"symbol":2380,"time":414,"open":2819,"high":2820,"low":2821,"close":2585},736.89,738.84,731.83,{"symbol":2380,"time":418,"open":2823,"high":2824,"low":2823,"close":2825},736.45,740.79,739.3,{"symbol":2380,"time":423,"open":2827,"high":2828,"low":2829,"close":2830},734.93,738.08,734.57,737.62,{"symbol":2380,"time":427,"open":2832,"high":2833,"low":2834,"close":2835},735.05,736.13,729.75,731.58,{"symbol":2380,"time":432,"open":2837,"high":2559,"low":2838,"close":2839},728.16,727.82,733.83,{"symbol":2380,"time":436,"open":2841,"high":2842,"low":2843,"close":2844},721.77,725.04,721.49,723.77,{"symbol":2380,"time":439,"open":2846,"high":2847,"low":2848,"close":2849},720.07,722.12,714.99,718.01,{"symbol":2380,"time":443,"open":2851,"high":2852,"low":2853,"close":2854},721.25,724.87,720.47,720.65,{"symbol":2380,"time":446,"open":2856,"high":2857,"low":2858,"close":2859},714.63,719.79,710.45,718.66,{"symbol":2380,"time":449,"open":2861,"high":2862,"low":2863,"close":2864},711,712.2,708.37,711.58,{"symbol":2380,"time":454,"open":2866,"high":2867,"low":2868,"close":2869},711.82,712.88,709.25,711.69,{"symbol":2380,"time":457,"open":2871,"high":2872,"low":2873,"close":2874},713.17,715.63,712.3,715.17,{"symbol":2380,"time":461,"open":2876,"high":2877,"low":2878,"close":2879},710.75,714.47,709.01,713.94,{"symbol":2380,"time":466,"open":2881,"high":2882,"low":2883,"close":2884},709.5,712.36,702.28,708.45,{"symbol":2380,"time":472,"open":2886,"high":2887,"low":2888,"close":2889},709.15,711.45,708.22,711.21,{"symbol":2380,"time":477,"open":2891,"high":2892,"low":2893,"close":2894},710.28,711.28,702.64,704.08,{"symbol":2380,"time":483,"open":2896,"high":2897,"low":2898,"close":2899},708.78,709.91,706.14,708.72,{"symbol":2380,"time":489,"open":2898,"high":2901,"low":2902,"close":2903},712.39,705.76,710.14,{"symbol":2380,"time":494,"open":2905,"high":2906,"low":2907,"close":2908},701.06,702.78,698.53,701.66,{"symbol":2380,"time":499,"open":2910,"high":2911,"low":2912,"close":2913},695.26,700.28,694.2,699.94,{"symbol":2380,"time":503,"open":2915,"high":2916,"low":2917,"close":2918},687.69,694.58,687.66,694.46,{"symbol":2380,"time":508,"open":2920,"high":2921,"low":2922,"close":2923},677.41,686.3,676.58,686.1,{"symbol":2380,"time":512,"open":2925,"high":2926,"low":2927,"close":2928},681.32,682.03,678.45,679.46,{"symbol":2380,"time":516,"open":2930,"high":2931,"low":2932,"close":2933},674.84,681.16,673.77,679.91,{"symbol":2380,"time":520,"open":2935,"high":2936,"low":2937,"close":2938},676.39,677.08,671.46,676.01,{"symbol":2380,"time":524,"open":2940,"high":2941,"low":2942,"close":2943},656.65,659.61,651.06,659.22,{"symbol":2380,"time":527,"open":2945,"high":2946,"low":2947,"close":2948},655.86,659.72,655.52,658.93,{"symbol":2380,"time":529,"open":2950,"high":2951,"low":2952,"close":2953},646.42,658.2,645.11,655.83,{"symbol":2380,"time":531,"open":2955,"high":2956,"low":2957,"close":2958},653.9,658.52,653,655.24,{"symbol":2380,"time":533,"open":2960,"high":2961,"low":2962,"close":2963},638.94,651.54,637.98,650.34,{"symbol":2380,"time":535,"open":2965,"high":2966,"low":2967,"close":2968},640.11,640.37,629.28,631.97,{"symbol":2380,"time":537,"open":2970,"high":2971,"low":2972,"close":2973},642.5,642.66,633.11,634.09,{"symbol":2380,"time":540,"open":2975,"high":2976,"low":2977,"close":2978},652.06,654.85,644.82,645.09,{"symbol":2380,"time":543,"open":2980,"high":2981,"low":2982,"close":2983},658.67,660.89,654.24,656.82,{"symbol":2380,"time":545,"open":2985,"high":2986,"low":2987,"close":2988},651.32,657.03,649.88,653.18,{"symbol":2380,"time":549,"open":2990,"high":2991,"low":2992,"close":2993},658.07,662.62,653.94,655.38,{"symbol":2380,"time":551,"open":2995,"high":2996,"low":2997,"close":2998},656.51,656.69,644.72,648.57,{"symbol":2380,"time":555,"open":3000,"high":3001,"low":3002,"close":3003},656.97,662.98,655.17,659.8,{"symbol":2380,"time":558,"open":3005,"high":3006,"low":3007,"close":3008},668.36,669.72,661.19,661.43,{"symbol":2380,"time":560,"open":3010,"high":3011,"low":3012,"close":3013},672.39,674.44,669.7,670.79,{"symbol":2380,"time":563,"open":3015,"high":3016,"low":3017,"close":3018},668.38,672.07,667.12,669.03,{"symbol":2380,"time":565,"open":3020,"high":3021,"low":3022,"close":3023},669.27,672.34,661.36,662.29,{"symbol":2380,"time":568,"open":3025,"high":3026,"low":3027,"close":3028},671.16,671.65,665.87,666.06,{"symbol":2380,"time":570,"open":3030,"high":3031,"low":3032,"close":3033},677.58,680.08,673.34,676.33,{"symbol":2380,"time":574,"open":3035,"high":3036,"low":3037,"close":3038},677.72,683.36,674.76,677.18,{"symbol":2380,"time":578,"open":3040,"high":3041,"low":3042,"close":3043},666.39,679.92,662.39,678.27,{"symbol":2380,"time":580,"open":3045,"high":3046,"low":3047,"close":3048},673.41,676.11,669.76,672.38,{"symbol":2380,"time":582,"open":3050,"high":3051,"low":3052,"close":3053},682.08,685.53,675.61,681.31,{"symbol":2380,"time":584,"open":3055,"high":3056,"low":3057,"close":3058},681.63,687.09,679.62,685.13,{"symbol":2380,"time":587,"open":3060,"high":3061,"low":3062,"close":3063},675.06,682.61,669.66,680.33,{"symbol":2380,"time":590,"open":3065,"high":3066,"low":3067,"close":3068},678.7,688.62,678.02,686.38,{"symbol":2380,"time":593,"open":3070,"high":3071,"low":3072,"close":3073},683.09,686.86,681.64,685.99,{"symbol":2380,"time":597,"open":3075,"high":3076,"low":3077,"close":3078},693.28,693.3,684.35,689.3,{"symbol":2380,"time":602,"open":3080,"high":3081,"low":3082,"close":3083},690.18,693.68,690.1,693.15,{"symbol":2380,"time":607,"open":3085,"high":3086,"low":3087,"close":3088},681.9,688.35,680,687.35,{"symbol":2380,"time":611,"open":3090,"high":3091,"low":3092,"close":3093},687.83,690,680.37,682.39,{"symbol":2380,"time":615,"open":3095,"high":3096,"low":3097,"close":3098},682.32,690.06,681.73,689.43,{"symbol":2380,"time":618,"open":3100,"high":3101,"low":3102,"close":3103},683.84,686.18,681.55,684.48,{"symbol":2380,"time":622,"open":3105,"high":3106,"low":3107,"close":3108},684.02,689.15,682.83,686.29,{"symbol":2380,"time":624,"open":3110,"high":3111,"low":3112,"close":3113},680.14,684.94,675.78,682.85,{"symbol":2380,"time":627,"open":3115,"high":3116,"low":3117,"close":3118},681.69,686.28,677.52,681.75,{"symbol":2380,"time":631,"open":3120,"high":3121,"low":3092,"close":3122},694.24,695.35,681.27,{"symbol":2380,"time":635,"open":3124,"high":3125,"low":3126,"close":3127},696.39,697.14,689.18,691.96,{"symbol":2380,"time":640,"open":3129,"high":3130,"low":3131,"close":3132},694.95,696.54,691.66,692.12,{"symbol":2380,"time":643,"open":3134,"high":3135,"low":3136,"close":3137},689.42,695.87,688.34,693.95,{"symbol":2380,"time":646,"open":3139,"high":3140,"low":3141,"close":3142},681.46,692.31,680.85,690.62,{"symbol":2380,"time":649,"open":3144,"high":3145,"low":3146,"close":3147},680.94,683.69,675.79,677.62,{"symbol":2380,"time":651,"open":3149,"high":3150,"low":3151,"close":3152},690.35,691.45,681.76,686.19,{"symbol":2380,"time":654,"open":3154,"high":3155,"low":3156,"close":3157},696.21,696.96,684.03,689.53,{"symbol":2380,"time":656,"open":3159,"high":3160,"low":3134,"close":3161},689.58,696.93,695.41,{"symbol":2380,"time":659,"open":3163,"high":3164,"low":3165,"close":3166},691.79,694.21,687.12,691.97,{"symbol":2380,"time":662,"open":3124,"high":3168,"low":3169,"close":3170},697.06,684.83,694.04,{"symbol":2380,"time":665,"open":3172,"high":3173,"low":3174,"close":3175},697.05,697.84,693.94,695.42,{"symbol":2380,"time":668,"open":3177,"high":3178,"low":3179,"close":3180},694.18,696.53,693.57,695.49,{"symbol":2380,"time":671,"open":3182,"high":3183,"low":3184,"close":3185},690.49,694.13,689.92,692.73,{"symbol":2380,"time":674,"open":3187,"high":3188,"low":3189,"close":3190},688.15,690.96,687.16,689.23,{"symbol":2380,"time":676,"open":3192,"high":3193,"low":3194,"close":3195},689.85,691.13,686.92,688.98,{"symbol":2380,"time":680,"open":3197,"high":3198,"low":3199,"close":3200},679.65,688.74,678.13,685.4,{"symbol":2380,"time":682,"open":3202,"high":3203,"low":3204,"close":3030},681.49,684.77,676.57,{"symbol":2380,"time":684,"open":3206,"high":3207,"low":3082,"close":3131},693.66,694.25,{"symbol":2380,"time":686,"open":3209,"high":3210,"low":3211,"close":3212},694.57,695.45,691.25,692.24,{"symbol":2380,"time":688,"open":3214,"high":3215,"low":3216,"close":3217},691,691.72,686.04,690.36,{"symbol":2380,"time":691,"open":3180,"high":3219,"low":3220,"close":3221},696.09,691.35,693.77,{"symbol":2380,"time":694,"open":3223,"high":3219,"low":3224,"close":3225},690.68,690.63,695.16,{"symbol":2380,"time":697,"open":3224,"high":3227,"low":3126,"close":3228},695.31,694.07,{"symbol":2380,"time":699,"open":3230,"high":3142,"low":3231,"close":3232},688.82,687.49,689.51,{"symbol":2380,"time":704,"open":3234,"high":3235,"low":3236,"close":3159},692.19,693.96,689.32,{"symbol":2380,"time":706,"open":3238,"high":3239,"low":3240,"close":3241},687.93,692.32,687.78,691.81,{"symbol":2380,"time":708,"open":3243,"high":3098,"low":3068,"close":3244},686.54,687.72,{"symbol":2380,"time":712,"open":3246,"high":3247,"low":3248,"close":3249},685.71,686.87,679.82,683.17,{"symbol":2380,"time":718,"open":3251,"high":3252,"low":3253,"close":3254},687.14,687.36,681.71,681.92,{"symbol":2380,"time":724,"open":3256,"high":3257,"low":3258,"close":3259},687.45,688.56,686.58,687.01,{"symbol":2380,"time":729,"open":3261,"high":3262,"low":3263,"close":3264},687.54,689.2,686.07,687.85,{"symbol":2380,"time":735,"open":3266,"high":3131,"low":3267,"close":3268},690.64,689.27,690.31,{"symbol":2380,"time":739,"open":3270,"high":3271,"low":3272,"close":3273},687.95,690.83,687.8,690.38,{"symbol":2380,"time":744,"open":3275,"high":3276,"low":3277,"close":3278},683.92,688.2,683.87,687.96,{"symbol":2380,"time":748,"open":3280,"high":3281,"low":3282,"close":3169},683.94,685.36,680.59,{"symbol":2380,"time":752,"open":3284,"high":3285,"low":3286,"close":3282},676.59,681.09,676.47,{"symbol":2380,"time":757,"open":3288,"high":3289,"low":3290,"close":3286},677.6,680.74,674.9,{"symbol":2380,"time":762,"open":3292,"high":3293,"low":3294,"close":3295},679.89,680.44,671.2,671.4,{"symbol":2380,"time":766,"open":3297,"high":3298,"low":3299,"close":3300},679.23,681.08,674.98,678.87,{"symbol":2380,"time":769,"open":3302,"high":3303,"low":3304,"close":3305},685.74,685.76,679.25,680.73,{"symbol":2380,"time":773,"open":3307,"high":3308,"low":3309,"close":3151},688.17,688.88,679.17,{"symbol":2380,"time":779,"open":3311,"high":3312,"low":3313,"close":3314},685.14,689.25,682.17,689.17,{"symbol":2380,"time":784,"open":3316,"high":3317,"low":3053,"close":3318},682.56,688.97,687.57,{"symbol":2380,"time":790,"open":3320,"high":3321,"low":3322,"close":3323},683.15,685.39,682.59,683.04,{"symbol":2380,"time":793,"open":3325,"high":3326,"low":3327,"close":3328},686.59,686.64,681.57,683.63,{"symbol":2380,"time":798,"open":3330,"high":3331,"low":3332,"close":3333},685.47,688.39,684.58,685.69,{"symbol":2380,"time":802,"open":3335,"high":3336,"low":3337,"close":3338},685.3,685.37,681.34,684.39,{"symbol":2380,"time":806,"open":3340,"high":3341,"low":3342,"close":3343},680.57,684.91,679.69,683.89,{"symbol":2380,"time":810,"open":3254,"high":3345,"low":3346,"close":3347},683.82,679.33,681.53,{"symbol":2380,"time":813,"open":3349,"high":3350,"low":3351,"close":3352},678.81,682.99,678.74,680.27,{"symbol":2380,"time":817,"open":3354,"high":3355,"low":3356,"close":3357},680.86,683.67,680.5,683.39,{"symbol":2380,"time":821,"open":3359,"high":3360,"low":3361,"close":3362},677.63,681.7,676.72,679.68,{"symbol":2380,"time":825,"open":3364,"high":3365,"low":3366,"close":3367},668.63,676.21,664.48,675.02,{"symbol":2380,"time":831,"open":3369,"high":3370,"low":3371,"close":3372},662.69,670.06,661.59,668.73,{"symbol":2380,"time":837,"open":3374,"high":3375,"low":3376,"close":3377},655.05,664.55,650.85,659.03,{"symbol":2380,"time":842,"open":3379,"high":3380,"low":3381,"close":3382},672.91,675.56,651.89,652.53,{"symbol":2380,"time":848,"open":3384,"high":3385,"low":3386,"close":3387},660.78,667.34,658.75,662.63,{"symbol":2380,"time":852,"open":3389,"high":3390,"low":2945,"close":3391},662.1,665.12,660.08,{"symbol":2380,"time":855,"open":3012,"high":3393,"low":3394,"close":3395},673.71,662.17,665.67,{"symbol":2380,"time":860,"open":3397,"high":3398,"low":3399,"close":3400},665.38,675.66,663.27,671.93,{"symbol":2380,"time":864,"open":3356,"high":3354,"low":3402,"close":3403},670.52,672.04,{"symbol":2380,"time":869,"open":3405,"high":3406,"low":3407,"close":3408},684.79,684.96,680.95,683.38,{"symbol":2380,"time":874,"open":3410,"high":3411,"low":3412,"close":3413},679.95,683.57,678.73,683,{"symbol":2380,"time":878,"open":3415,"high":3416,"low":3417,"close":3418},677.24,682.18,675.03,681.44,{"symbol":2380,"time":881,"open":3420,"high":3421,"low":3422,"close":3423},667.91,671.08,661.21,670.97,{"symbol":2380,"time":885,"open":3286,"high":3425,"low":3426,"close":3427},677.38,668.72,670.31,{"symbol":2380,"time":890,"open":3299,"high":3354,"low":3429,"close":3030},674.17,{"symbol":2380,"time":893,"open":3046,"high":3431,"low":3432,"close":3433},679.96,674.58,675.24,{"symbol":2380,"time":897,"open":3435,"high":3436,"low":3437,"close":3438},685.67,685.8,679.94,683.34,{"symbol":2380,"time":902,"open":3440,"high":3441,"low":3442,"close":3443},685.04,685.08,679.24,682.06,{"symbol":2380,"time":905,"open":3445,"high":3446,"low":3447,"close":3447},683.9,685.94,679.83,{"symbol":2380,"time":910,"open":3449,"high":3450,"low":3451,"close":3452},688.72,689.7,682.87,687.39,{"symbol":2380,"time":915,"open":3454,"high":3455,"low":3169,"close":3456},687.05,688.91,687.06,{"symbol":2380,"time":920,"open":3458,"high":3459,"low":3460,"close":3461},682.73,685.54,682.12,685.24,{"symbol":2380,"time":926,"open":3463,"high":3464,"low":3465,"close":3466},676.46,678.47,675.65,677.25,{"symbol":2380,"time":932,"open":3468,"high":3469,"low":3470,"close":3471},668.12,672.71,667.8,671.76,{"symbol":2380,"time":937,"open":3473,"high":3473,"low":3474,"close":3470},672,663.3,{"symbol":2380,"time":942,"open":3476,"high":3477,"low":3478,"close":3479},671.44,672.99,669.98,671.29,{"symbol":2380,"time":947,"open":3481,"high":3482,"low":3483,"close":3484},667.32,672.21,667.27,671.3,{"symbol":2380,"time":951,"open":3486,"high":3487,"low":3488,"close":3489},659.5,665.76,658.14,664.39,{"symbol":2380,"time":957,"open":3491,"high":3492,"low":3493,"close":3494},666.82,668.71,657.11,660.64,{"symbol":2380,"time":963,"open":3491,"high":3496,"low":2948,"close":3497},670.23,665.17,{"symbol":2380,"time":967,"open":3499,"high":3500,"low":3501,"close":3502},657.17,665.83,653.17,662.23,{"symbol":2380,"time":972,"open":3504,"high":3505,"low":3506,"close":3507},660.65,665.13,659.77,663.04,{"symbol":2380,"time":977,"open":3509,"high":3510,"low":3511,"close":3512},672.13,673.95,652.84,653.02,{"symbol":2380,"time":982,"open":3514,"high":3515,"low":3516,"close":3025},673.53,673.94,669.21,{"symbol":2380,"time":986,"open":3518,"high":3519,"low":3520,"close":3521},670.25,673.21,669.42,673.11,{"symbol":2380,"time":989,"open":3523,"high":3477,"low":3524,"close":3525},672.54,667.67,669.12,{"symbol":2380,"time":992,"open":3527,"high":3528,"low":3529,"close":3530},671.62,672.51,669.46,671.61,{"symbol":2380,"time":997,"open":3532,"high":3533,"low":3534,"close":3516},669.99,672.68,668.16,{"symbol":2380,"time":1000,"open":3536,"high":3537,"low":3538,"close":3539},670.45,670.57,666.78,669.22,{"symbol":2380,"time":1004,"open":3541,"high":3542,"low":3543,"close":3544},663.17,669.37,663.06,668.45,{"symbol":2380,"time":1009,"open":3546,"high":3547,"low":3548,"close":3549},662.93,666.65,661.61,666.18,{"symbol":2380,"time":1014,"open":3551,"high":3552,"low":3553,"close":3554},664.36,665.28,661.86,663.68,{"symbol":2380,"time":1019,"open":3556,"high":3557,"low":3558,"close":3559},659.51,662.37,657.88,661.82,{"symbol":2380,"time":1024,"open":3561,"high":3562,"low":3563,"close":3564},657.94,659.41,654.41,658.05,{"symbol":2380,"time":1028,"open":3566,"high":3567,"low":3568,"close":3569},664.51,664.61,659.67,661.1,{"symbol":2380,"time":1032,"open":3571,"high":3385,"low":3572,"close":3573},666.72,661.98,663.21,{"symbol":2380,"time":1035,"open":3575,"high":3576,"low":3394,"close":3577},662.2,667.29,666.84,{"symbol":2380,"time":1038,"open":3579,"high":3375,"low":3580,"close":3581},662.33,660.37,663.7,{"symbol":2380,"time":1040,"open":3583,"high":3584,"low":3585,"close":3586},661.89,664.89,660.27,662.26,{"symbol":2380,"time":1043,"open":3588,"high":3589,"low":3590,"close":3591},660.01,661.72,654.3,659.18,{"symbol":2380,"time":1046,"open":3593,"high":3594,"low":3595,"close":3596},661.47,661.78,659.21,660,{"symbol":2380,"time":1049,"open":3598,"high":3599,"low":3600,"close":3601},659.64,661.04,659.34,660.91,{"symbol":2380,"time":1051,"open":3603,"high":3604,"low":3605,"close":3606},657.6,659.11,656.9,657.41,{"symbol":2380,"time":1056,"open":3608,"high":3609,"low":3610,"close":3611},654.18,658.33,653.59,657.63,{"symbol":2380,"time":1060,"open":3613,"high":3614,"low":3615,"close":3616},653.62,654.55,650.63,652.21,{"symbol":2380,"time":1066,"open":3618,"high":3619,"low":3620,"close":3621},648.97,650.86,647.22,650.33,{"symbol":2380,"time":1071,"open":3623,"high":3624,"low":3625,"close":3626},648.62,649.84,647.23,648.83,{"symbol":2380,"time":1076,"open":3628,"high":3616,"low":3629,"close":3630},651.48,643.33,647.24,{"symbol":2380,"time":1079,"open":3632,"high":3633,"low":3634,"close":3635},644.42,649.15,643.51,649.12,{"symbol":2380,"time":1084,"open":3637,"high":3638,"low":3639,"close":3640},642.67,644.21,640.46,643.74,{"symbol":2380,"time":1090,"open":3642,"high":3643,"low":3644,"close":3645},637.5,640.49,634.92,640.27,{"symbol":2380,"time":1095,"open":3647,"high":3648,"low":3649,"close":3650},647.47,647.84,643.14,645.05,[3652,3657,3660,3662,3665,3669,3671,3672,3674,3676,3678,3680,3682,3684,3686,3688,3691,3693,3694,3696,3698,3700,3702,3704,3706,3708,3710,3712,3713,3715,3717,3719,3721,3723,3725,3727,3729,3731,3733,3735,3737,3739,3741,3743,3745,3747,3749,3751,3753,3755,3757,3759],{"time":42,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3655,"datetime":3656},"False","BEARISH","CCI","2026-09-16 00:00:00",{"time":52,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3659},"MACD","2026-09-14 00:00:00",{"time":52,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3661,"datetime":3659},"ADX",{"time":63,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3663,"datetime":3664},"RSI","2026-09-10 00:00:00",{"time":81,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3667,"datetime":3668},"BULLISH","MA","2026-09-04 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3661,"datetime":3670},"2026-08-25 00:00:00",{"time":121,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3655,"datetime":3670},{"time":132,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3658,"datetime":3673},"2026-08-21 00:00:00",{"time":157,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3661,"datetime":3675},"2026-08-14 00:00:00",{"time":166,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3677},"2026-08-12 00:00:00",{"time":209,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3661,"datetime":3679},"2026-07-28 00:00:00",{"time":222,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3658,"datetime":3681},"2026-07-22 00:00:00",{"time":238,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3661,"datetime":3683},"2026-07-16 00:00:00",{"time":286,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3685},"2026-06-24 00:00:00",{"time":303,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3658,"datetime":3687},"2026-06-16 00:00:00",{"time":331,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3689,"datetime":3690},"BollingerBands","2026-06-04 00:00:00",{"time":336,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3667,"datetime":3692},"2026-06-03 00:00:00",{"time":336,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3692},{"time":342,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3658,"datetime":3695},"2026-06-02 00:00:00",{"time":380,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3661,"datetime":3697},"2026-05-21 00:00:00",{"time":432,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3663,"datetime":3699},"2026-05-06 00:00:00",{"time":449,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3655,"datetime":3701},"2026-04-29 00:00:00",{"time":454,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3661,"datetime":3703},"2026-04-28 00:00:00",{"time":457,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3705},"2026-04-27 00:00:00",{"time":466,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3663,"datetime":3707},"2026-04-23 00:00:00",{"time":489,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3667,"datetime":3709},"2026-04-17 00:00:00",{"time":531,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3661,"datetime":3711},"2026-04-01 00:00:00",{"time":531,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3689,"datetime":3711},{"time":533,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3655,"datetime":3714},"2026-03-31 00:00:00",{"time":537,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3658,"datetime":3716},"2026-03-27 00:00:00",{"time":551,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3667,"datetime":3718},"2026-03-20 00:00:00",{"time":560,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3661,"datetime":3720},"2026-03-17 00:00:00",{"time":563,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3663,"datetime":3722},"2026-03-16 00:00:00",{"time":582,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3689,"datetime":3724},"2026-03-05 00:00:00",{"time":587,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3655,"datetime":3726},"2026-03-03 00:00:00",{"time":615,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3661,"datetime":3728},"2026-02-20 00:00:00",{"time":618,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3661,"datetime":3730},"2026-02-19 00:00:00",{"time":646,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3732},"2026-02-06 00:00:00",{"time":708,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3658,"datetime":3734},"2026-01-05 00:00:00",{"time":773,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3736},"2025-12-12 00:00:00",{"time":813,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3658,"datetime":3738},"2025-12-01 00:00:00",{"time":821,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3661,"datetime":3740},"2025-11-26 00:00:00",{"time":825,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3661,"datetime":3742},"2025-11-25 00:00:00",{"time":831,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3661,"datetime":3744},"2025-11-24 00:00:00",{"time":842,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3661,"datetime":3746},"2025-11-20 00:00:00",{"time":855,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3748},"2025-11-17 00:00:00",{"time":905,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3661,"datetime":3750},"2025-10-30 00:00:00",{"time":947,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3658,"datetime":3752},"2025-10-20 00:00:00",{"time":972,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3661,"datetime":3754},"2025-10-13 00:00:00",{"time":982,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3756},"2025-10-09 00:00:00",{"time":992,"symbol":5,"current_signal":23,"signal_change":23,"signal_type":3666,"trading_system":3658,"datetime":3758},"2025-10-06 00:00:00",{"time":1019,"symbol":5,"current_signal":3653,"signal_change":23,"signal_type":3654,"trading_system":3658,"datetime":3760},"2025-09-26 00:00:00",[],[],null,1790062700262]