[{"data":1,"prerenderedAt":5654},["ShallowReactive",2],{"company-overview-ARGX":3},{"company_profile":4,"ohlc":5,"spy":4290,"trading_signals":5532,"company_actions":5652,"filings_8k":5653,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,43,49,55,61,67,73,79,85,91,97,102,108,114,120,126,132,138,144,150,156,161,167,173,179,185,191,196,202,208,214,220,226,232,238,244,250,255,261,267,272,278,284,290,296,302,307,313,318,324,330,336,342,348,353,359,365,371,377,383,389,395,401,405,411,417,422,427,433,439,445,450,456,462,468,474,480,486,491,497,503,509,515,521,526,532,538,544,550,556,562,568,574,580,586,592,598,604,610,616,622,628,634,639,645,651,656,662,668,674,680,686,692,698,703,709,715,721,727,731,737,743,748,754,758,763,769,775,781,787,792,798,804,810,816,822,828,834,840,846,852,858,864,870,876,882,887,892,898,904,910,916,922,928,934,940,945,951,957,963,969,973,979,985,990,996,1002,1008,1014,1020,1026,1032,1037,1043,1049,1054,1059,1065,1071,1077,1083,1089,1094,1100,1106,1111,1117,1122,1127,1133,1139,1144,1149,1155,1160,1166,1172,1178,1182,1188,1194,1200,1204,1210,1216,1222,1228,1233,1238,1243,1249,1254,1260,1266,1272,1278,1284,1290,1295,1301,1307,1313,1319,1325,1331,1337,1343,1349,1354,1359,1365,1371,1377,1383,1388,1394,1400,1406,1411,1417,1423,1429,1435,1441,1447,1453,1459,1465,1471,1477,1483,1489,1495,1501,1506,1512,1518,1524,1529,1535,1541,1547,1553,1559,1565,1571,1577,1583,1589,1595,1601,1607,1613,1619,1625,1631,1637,1643,1648,1654,1660,1666,1672,1678,1683,1689,1695,1701,1707,1713,1719,1725,1731,1736,1742,1748,1754,1760,1766,1772,1778,1782,1788,1794,1800,1806,1812,1818,1823,1829,1835,1841,1847,1853,1859,1865,1870,1875,1881,1887,1893,1899,1905,1910,1916,1921,1927,1932,1938,1942,1948,1954,1959,1965,1969,1974,1980,1986,1992,1998,2004,2010,2015,2020,2026,2032,2038,2044,2050,2056,2062,2068,2074,2080,2086,2092,2098,2104,2110,2116,2122,2126,2132,2138,2142,2148,2154,2159,2164,2170,2176,2182,2188,2194,2200,2206,2211,2217,2223,2228,2234,2240,2245,2251,2255,2261,2267,2272,2278,2284,2289,2295,2301,2307,2313,2318,2324,2330,2336,2341,2347,2352,2357,2363,2369,2375,2379,2384,2389,2395,2400,2406,2412,2418,2423,2429,2435,2440,2444,2450,2456,2462,2467,2473,2479,2485,2490,2495,2501,2507,2513,2519,2524,2530,2535,2541,2547,2552,2557,2563,2568,2573,2579,2585,2591,2597,2603,2609,2614,2620,2626,2632,2638,2643,2648,2654,2660,2664,2669,2675,2681,2687,2692,2698,2704,2709,2714,2720,2724,2730,2736,2740,2746,2751,2756,2761,2767,2773,2779,2785,2791,2796,2802,2808,2814,2820,2825,2831,2837,2842,2848,2854,2860,2866,2872,2878,2884,2890,2895,2901,2906,2912,2918,2924,2930,2935,2941,2947,2952,2958,2964,2970,2976,2982,2987,2993,2999,3005,3011,3017,3023,3028,3033,3039,3045,3051,3057,3063,3069,3075,3081,3087,3093,3098,3103,3109,3115,3120,3126,3132,3138,3144,3149,3154,3159,3165,3171,3177,3183,3188,3194,3200,3205,3211,3217,3222,3228,3234,3240,3246,3251,3257,3262,3268,3273,3278,3284,3290,3296,3302,3308,3314,3320,3325,3331,3337,3342,3348,3354,3360,3364,3370,3376,3382,3388,3394,3400,3406,3412,3418,3424,3429,3435,3441,3447,3452,3457,3463,3469,3475,3481,3487,3493,3499,3504,3510,3515,3520,3526,3532,3538,3544,3550,3556,3562,3568,3574,3579,3585,3591,3595,3601,3606,3612,3617,3622,3628,3633,3638,3644,3650,3656,3662,3667,3673,3677,3683,3689,3695,3701,3706,3711,3716,3722,3728,3733,3738,3742,3748,3754,3760,3766,3772,3778,3783,3789,3795,3800,3806,3812,3818,3824,3830,3836,3842,3848,3854,3860,3866,3872,3878,3884,3890,3894,3900,3905,3911,3915,3920,3926,3932,3938,3944,3949,3954,3960,3966,3972,3977,3983,3988,3994,3999,4005,4010,4016,4021,4027,4032,4038,4044,4049,4055,4061,4067,4072,4078,4084,4090,4096,4102,4108,4113,4118,4123,4129,4134,4139,4145,4151,4157,4163,4168,4172,4178,4184,4190,4196,4202,4206,4212,4218,4223,4229,4235,4239,4244,4250,4256,4260,4266,4272,4278,4284],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"ARGX","2026-07-31",872.36,873.08,846.25,853.82,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",861,875.25,855.87,872.58,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",874.33,886.2,873.87,882.56,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-28",888.6,895.58,870,872.23,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-27",915.84,919.16,888.28,888.82,{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-24",935,935.88,910.19,918.22,{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-23",871.01,927.08,845.3,924.6,{"symbol":7,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-22",870.29,874.63,850.02,851.72,{"symbol":7,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-07-21",861.55,877.58,859.42,874.74,{"symbol":7,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-07-20",863.35,871.8,846.17,846.19,{"symbol":7,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-07-17",847.66,862.55,843.59,860.55,{"symbol":7,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-07-16",862.3,866.22,852.63,857.97,{"symbol":7,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-07-15",860.67,866.72,854.17,862.93,{"symbol":7,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-07-14",871.04,879.89,858.13,859.43,{"symbol":7,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-07-13",870.91,878.16,855.78,876.25,{"symbol":7,"time":98,"open":99,"high":99,"low":100,"close":101},"2026-07-10",904.79,868.54,877.62,{"symbol":7,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-07-09",910.15,925.31,905.45,909.49,{"symbol":7,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-07-08",914.15,920.3,906.23,915.3,{"symbol":7,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-07",929.9,935.46,915.78,919.94,{"symbol":7,"time":121,"open":122,"high":123,"low":124,"close":125},"2026-07-06",938.19,940.26,914.19,916.8,{"symbol":7,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-07-02",928.59,953.58,921.15,939.68,{"symbol":7,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-07-01",929.97,930.47,898.15,909.5,{"symbol":7,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-06-30",919.82,931.88,909.7,927.77,{"symbol":7,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-06-29",896.44,913.82,890,912.46,{"symbol":7,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-06-26",893.75,907.36,880.73,887.18,{"symbol":7,"time":157,"open":158,"high":159,"low":158,"close":160},"2026-06-25",862.82,895.74,888.65,{"symbol":7,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-06-24",869.85,878.03,837.74,852.5,{"symbol":7,"time":168,"open":169,"high":170,"low":171,"close":172},"2026-06-23",919.29,933.99,842.22,853.4,{"symbol":7,"time":174,"open":175,"high":176,"low":177,"close":178},"2026-06-22",902.45,916.56,897.47,903.75,{"symbol":7,"time":180,"open":181,"high":182,"low":183,"close":184},"2026-06-18",901.11,902.89,863.96,877.72,{"symbol":7,"time":186,"open":187,"high":188,"low":189,"close":190},"2026-06-17",890.29,905.75,883.76,892.26,{"symbol":7,"time":192,"open":193,"high":194,"low":163,"close":195},"2026-06-16",881.79,885.07,878.49,{"symbol":7,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-06-15",892.19,892.89,876.65,884.2,{"symbol":7,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-06-12",900,911.88,891.34,893.52,{"symbol":7,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-06-11",878.94,901.7,874.4,898.94,{"symbol":7,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-06-10",881.11,888.5,861.26,862.18,{"symbol":7,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-06-09",889.83,898.73,870.22,884,{"symbol":7,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-06-08",887.03,899.29,871.21,882.41,{"symbol":7,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-06-05",846.75,896.6,845.88,891.32,{"symbol":7,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-06-04",826.72,850.25,822,842.27,{"symbol":7,"time":245,"open":246,"high":247,"low":248,"close":249},"2026-06-03",799.17,814.81,793.21,813.14,{"symbol":7,"time":251,"open":252,"high":252,"low":253,"close":254},"2026-06-02",823.68,799.68,802.17,{"symbol":7,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-06-01",832.86,840.29,825.55,836.09,{"symbol":7,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-05-29",838.49,841.85,829.6,835.99,{"symbol":7,"time":268,"open":269,"high":270,"low":271,"close":263},"2026-05-28",821.02,843.9,820.85,{"symbol":7,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-05-27",817.32,832.59,811.84,820.63,{"symbol":7,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-05-26",808.71,811.38,799.38,808.43,{"symbol":7,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-05-22",819.62,827.37,804.2,806.46,{"symbol":7,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-05-21",799.95,827.66,797.83,816.22,{"symbol":7,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-05-20",798.35,807.11,796.7,804.25,{"symbol":7,"time":303,"open":304,"high":305,"low":304,"close":306},"2026-05-19",775.62,799.69,797.77,{"symbol":7,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-05-18",798.97,799.11,775.87,776.26,{"symbol":7,"time":314,"open":315,"high":316,"low":306,"close":317},"2026-05-15",819.82,820.33,799.32,{"symbol":7,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-05-14",804.57,827.95,797.75,822.13,{"symbol":7,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-13",797.52,810.7,789.98,802.7,{"symbol":7,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-12",808.67,824.52,806.66,812.81,{"symbol":7,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-11",812.03,827.8,795.98,813.28,{"symbol":7,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-08",787.08,792,778.13,782.17,{"symbol":7,"time":349,"open":350,"high":350,"low":351,"close":352},"2026-05-07",840.67,777.14,787.31,{"symbol":7,"time":354,"open":355,"high":356,"low":357,"close":358},"2026-05-06",799.44,815.62,798.13,807.55,{"symbol":7,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-05-05",815.86,815.93,790.54,794.7,{"symbol":7,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-05-04",788.53,811.61,785.08,811.09,{"symbol":7,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-05-01",781.75,794.32,775.02,783.5,{"symbol":7,"time":378,"open":379,"high":380,"low":381,"close":382},"2026-04-30",782.85,788.59,778.47,781.72,{"symbol":7,"time":384,"open":385,"high":386,"low":387,"close":388},"2026-04-29",764.4,776.49,754.84,776.02,{"symbol":7,"time":390,"open":391,"high":392,"low":393,"close":394},"2026-04-28",786.71,788.52,766.93,775.03,{"symbol":7,"time":396,"open":397,"high":398,"low":399,"close":400},"2026-04-27",780.25,797.7,779.41,783.74,{"symbol":7,"time":402,"open":403,"high":344,"low":404,"close":397},"2026-04-24",785.28,778.2,{"symbol":7,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-04-23",797.39,803.84,787.69,787.95,{"symbol":7,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-04-22",805.05,805.74,790.5,793.22,{"symbol":7,"time":418,"open":419,"high":419,"low":420,"close":421},"2026-04-21",820.08,800.85,805.38,{"symbol":7,"time":423,"open":424,"high":424,"low":425,"close":426},"2026-04-20",847.2,831.43,834.45,{"symbol":7,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-04-17",849.03,852.28,842.94,849.04,{"symbol":7,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-04-16",840.36,843.11,825.47,828.35,{"symbol":7,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-04-15",833.66,849.6,833.61,840.87,{"symbol":7,"time":446,"open":447,"high":448,"low":449,"close":438},"2026-04-14",815.81,835.21,814.5,{"symbol":7,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-04-13",800.01,812.31,790.82,809.27,{"symbol":7,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-04-10",808.27,809.72,793.95,799.65,{"symbol":7,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-04-09",781.15,801.68,777.66,800.5,{"symbol":7,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-04-08",781.14,788.09,772.34,785.07,{"symbol":7,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-04-07",741.36,766.21,734,765.43,{"symbol":7,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-04-06",740.67,752.74,734.81,748.25,{"symbol":7,"time":487,"open":488,"high":489,"low":488,"close":490},"2026-04-02",735.46,760,746.42,{"symbol":7,"time":492,"open":493,"high":494,"low":495,"close":496},"2026-04-01",741.29,751.92,731.44,743.12,{"symbol":7,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-03-31",711.03,734.17,708.1,730.25,{"symbol":7,"time":504,"open":505,"high":506,"low":507,"close":508},"2026-03-30",697.45,705.63,693.56,704.31,{"symbol":7,"time":510,"open":511,"high":512,"low":513,"close":514},"2026-03-27",695.89,705.66,690.85,691.4,{"symbol":7,"time":516,"open":517,"high":518,"low":519,"close":520},"2026-03-26",693.72,700.72,686.35,692.83,{"symbol":7,"time":522,"open":523,"high":524,"low":523,"close":525},"2026-03-25",685.68,700.96,697.05,{"symbol":7,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-03-24",671.84,677.85,666.79,677.5,{"symbol":7,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-03-23",684.98,692.9,678.67,681.85,{"symbol":7,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-03-20",686.67,688.09,661.85,663.93,{"symbol":7,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-03-19",681.66,687.17,678.99,684.5,{"symbol":7,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-03-18",700.43,701.02,683.13,684.77,{"symbol":7,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-03-17",712.14,716.25,700,706.03,{"symbol":7,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-03-16",706.13,709.29,701.17,703.3,{"symbol":7,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-03-13",710.5,713.64,694.14,700.45,{"symbol":7,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-03-12",721.18,725.94,705.53,708.85,{"symbol":7,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-03-11",743.84,744.85,727.44,728.09,{"symbol":7,"time":587,"open":588,"high":589,"low":590,"close":591},"2026-03-10",742.19,748.3,737.06,742.79,{"symbol":7,"time":593,"open":594,"high":595,"low":596,"close":597},"2026-03-09",715.73,741.01,713.26,740.4,{"symbol":7,"time":599,"open":600,"high":601,"low":602,"close":603},"2026-03-06",713.4,725.28,705.89,717.8,{"symbol":7,"time":605,"open":606,"high":607,"low":608,"close":609},"2026-03-05",745.34,745.6,721.01,728.11,{"symbol":7,"time":611,"open":612,"high":613,"low":614,"close":615},"2026-03-04",756.66,757.7,741.4,749.56,{"symbol":7,"time":617,"open":618,"high":619,"low":620,"close":621},"2026-03-03",748.13,757.23,743.78,748.72,{"symbol":7,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-03-02",759.49,766.19,754.49,756.76,{"symbol":7,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-02-27",774,782.58,761.72,766.92,{"symbol":7,"time":635,"open":636,"high":636,"low":637,"close":638},"2026-02-26",801.2,758.99,771.53,{"symbol":7,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-02-25",838.28,848.83,815.83,816.95,{"symbol":7,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-02-24",834.91,842.09,827.83,840.28,{"symbol":7,"time":652,"open":653,"high":654,"low":653,"close":655},"2026-02-23",821.46,838.48,826.25,{"symbol":7,"time":657,"open":658,"high":659,"low":660,"close":661},"2026-02-20",849.54,852.25,828.28,844.41,{"symbol":7,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-02-19",845.94,852.48,830.33,847.26,{"symbol":7,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-02-18",838.51,846,835.37,845.35,{"symbol":7,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-02-17",827.5,852.83,823.17,843.55,{"symbol":7,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-02-13",834.11,851.92,817.2,821.96,{"symbol":7,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-02-12",835.09,846.4,830.56,833.54,{"symbol":7,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-02-11",832.15,837.54,822.6,834.55,{"symbol":7,"time":699,"open":700,"high":701,"low":700,"close":702},"2026-02-10",830.79,849.27,833.16,{"symbol":7,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-02-09",818.15,834.48,816,828.24,{"symbol":7,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-06",814.66,832.9,810.74,811.45,{"symbol":7,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-02-05",842.61,861.72,817.16,820.31,{"symbol":7,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-02-04",859.39,861.16,840.97,850.87,{"symbol":7,"time":728,"open":729,"high":730,"low":729,"close":54},"2026-02-03",838.13,857.38,{"symbol":7,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-02-02",842.04,853.14,834.53,835.68,{"symbol":7,"time":738,"open":739,"high":740,"low":741,"close":742},"2026-01-30",849.43,855.44,832.28,840.5,{"symbol":7,"time":744,"open":47,"high":745,"low":746,"close":747},"2026-01-29",852.61,840.55,847.72,{"symbol":7,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-01-28",859.97,864.24,840.93,846.76,{"symbol":7,"time":755,"open":236,"high":756,"low":236,"close":757},"2026-01-27",881.89,864.42,{"symbol":7,"time":759,"open":760,"high":761,"low":762,"close":702},"2026-01-26",820.56,835.42,817.02,{"symbol":7,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-01-23",828.73,833.8,810.52,814.74,{"symbol":7,"time":770,"open":771,"high":772,"low":773,"close":774},"2026-01-22",820.29,827.6,816.29,827.02,{"symbol":7,"time":776,"open":777,"high":778,"low":779,"close":780},"2026-01-21",802.66,819.15,802.65,816.37,{"symbol":7,"time":782,"open":783,"high":784,"low":785,"close":786},"2026-01-20",785.53,813.08,781.07,809.64,{"symbol":7,"time":788,"open":789,"high":790,"low":791,"close":452},"2026-01-16",815.35,818.78,795.02,{"symbol":7,"time":793,"open":794,"high":795,"low":796,"close":797},"2026-01-15",809.42,813.98,798.15,813.24,{"symbol":7,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-01-14",809.26,812.09,797.47,799.33,{"symbol":7,"time":805,"open":806,"high":807,"low":808,"close":809},"2026-01-13",807.84,816.2,801.55,810.51,{"symbol":7,"time":811,"open":812,"high":813,"low":814,"close":815},"2026-01-12",782.29,799.91,770.67,796,{"symbol":7,"time":817,"open":818,"high":819,"low":820,"close":821},"2026-01-09",809.78,816.45,787.44,788.49,{"symbol":7,"time":823,"open":824,"high":825,"low":826,"close":827},"2026-01-08",826.67,828.78,792.52,795.57,{"symbol":7,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-01-07",796.84,830.29,796.03,822.94,{"symbol":7,"time":835,"open":836,"high":837,"low":838,"close":839},"2026-01-06",805.97,811.85,794.65,803.74,{"symbol":7,"time":841,"open":842,"high":843,"low":844,"close":845},"2026-01-05",834.46,835.53,787.02,800.88,{"symbol":7,"time":847,"open":848,"high":849,"low":850,"close":851},"2026-01-02",842.93,855.43,839.32,839.99,{"symbol":7,"time":853,"open":854,"high":855,"low":856,"close":857},"2025-12-31",836.77,844.16,835.02,840.95,{"symbol":7,"time":859,"open":860,"high":861,"low":862,"close":863},"2025-12-30",838.53,841.18,835.03,837.9,{"symbol":7,"time":865,"open":866,"high":867,"low":868,"close":869},"2025-12-29",843.29,844.77,836.49,837.45,{"symbol":7,"time":871,"open":872,"high":873,"low":874,"close":875},"2025-12-26",854.44,854.48,842.86,844.92,{"symbol":7,"time":877,"open":878,"high":879,"low":880,"close":881},"2025-12-24",845.95,858.8,844.75,849.95,{"symbol":7,"time":883,"open":884,"high":885,"low":886,"close":878},"2025-12-23",852.04,856.59,843.03,{"symbol":7,"time":888,"open":889,"high":890,"low":891,"close":884},"2025-12-22",855.02,860.56,848.39,{"symbol":7,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-12-19",851.52,863.1,849.53,854.99,{"symbol":7,"time":899,"open":900,"high":901,"low":902,"close":903},"2025-12-18",858.34,861.34,845.31,847.05,{"symbol":7,"time":905,"open":906,"high":907,"low":908,"close":909},"2025-12-17",865.33,878.19,859.24,862.05,{"symbol":7,"time":911,"open":912,"high":913,"low":914,"close":915},"2025-12-16",853.99,858.44,842.21,851.42,{"symbol":7,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-12-15",828.96,853.96,827.52,850.95,{"symbol":7,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-12-12",885.45,887.6,875.6,877.94,{"symbol":7,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-12-11",887.14,897.04,884.34,889.49,{"symbol":7,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-12-10",900.07,903.28,886.78,890.11,{"symbol":7,"time":941,"open":942,"high":99,"low":943,"close":944},"2025-12-09",900.14,886.5,889.41,{"symbol":7,"time":946,"open":947,"high":948,"low":949,"close":950},"2025-12-08",912.88,917.71,899.63,900.76,{"symbol":7,"time":952,"open":953,"high":954,"low":955,"close":956},"2025-12-05",916.15,917,891.09,901.17,{"symbol":7,"time":958,"open":959,"high":960,"low":961,"close":962},"2025-12-04",926.47,928.34,915.83,915.97,{"symbol":7,"time":964,"open":965,"high":966,"low":967,"close":968},"2025-12-03",915.36,934.62,914.87,921.8,{"symbol":7,"time":970,"open":971,"high":140,"low":972,"close":965},"2025-12-02",905.06,902.14,{"symbol":7,"time":974,"open":975,"high":976,"low":977,"close":978},"2025-12-01",904.05,905.93,886.25,894.9,{"symbol":7,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-11-28",914.74,916.99,905.22,911.98,{"symbol":7,"time":986,"open":987,"high":988,"low":965,"close":989},"2025-11-26",923.81,929,917.63,{"symbol":7,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-11-25",910.96,920.16,900.16,917.93,{"symbol":7,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-11-24",914.61,918.31,897.5,906.74,{"symbol":7,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-11-21",918.51,927.85,915.88,918.92,{"symbol":7,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2025-11-20",930.6,932.29,912.92,918.5,{"symbol":7,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-11-19",919.57,928.12,912.57,914.59,{"symbol":7,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-11-18",921.17,929.8,908.16,918.53,{"symbol":7,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-11-17",911.52,934.13,910.02,929.61,{"symbol":7,"time":1033,"open":1034,"high":967,"low":1035,"close":1036},"2025-11-14",881.25,880.97,907.98,{"symbol":7,"time":1038,"open":1039,"high":1040,"low":1041,"close":1042},"2025-11-13",887.57,898.76,884.3,891.73,{"symbol":7,"time":1044,"open":1045,"high":1046,"low":1047,"close":1048},"2025-11-12",888.01,907.47,885.81,889.89,{"symbol":7,"time":1050,"open":1051,"high":207,"low":1052,"close":1053},"2025-11-11",872.49,870.05,889.64,{"symbol":7,"time":1055,"open":1056,"high":1057,"low":1056,"close":1058},"2025-11-10",852.39,872.91,869.83,{"symbol":7,"time":1060,"open":1061,"high":1062,"low":1063,"close":1064},"2025-11-07",856.48,857.48,838.94,854.65,{"symbol":7,"time":1066,"open":1067,"high":1068,"low":1069,"close":1070},"2025-11-06",832.7,855.7,831.26,851.02,{"symbol":7,"time":1072,"open":1073,"high":1074,"low":1075,"close":1076},"2025-11-05",817.94,834.28,812.79,832.35,{"symbol":7,"time":1078,"open":1079,"high":1080,"low":1081,"close":1082},"2025-11-04",825.36,850.66,824.7,831.48,{"symbol":7,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-11-03",815.64,832.38,809.15,826.28,{"symbol":7,"time":1090,"open":1091,"high":1091,"low":1092,"close":1093},"2025-10-31",828.84,805.02,818.5,{"symbol":7,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-10-30",818.72,831.99,749.75,820.36,{"symbol":7,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-10-29",839,842.19,821.36,821.97,{"symbol":7,"time":1107,"open":1108,"high":1109,"low":1108,"close":1110},"2025-10-28",822.33,838.68,836.39,{"symbol":7,"time":1112,"open":1113,"high":1114,"low":1115,"close":1116},"2025-10-27",824.51,835.22,817.42,829.83,{"symbol":7,"time":1118,"open":1119,"high":1120,"low":1121,"close":274},"2025-10-24",815.75,820.02,809.37,{"symbol":7,"time":1123,"open":1124,"high":1125,"low":299,"close":1126},"2025-10-23",807.42,821.52,812.18,{"symbol":7,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-10-22",838.27,839.66,813.3,814.17,{"symbol":7,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-10-21",848.88,850.67,834.34,834.75,{"symbol":7,"time":1140,"open":1141,"high":1142,"low":1103,"close":1143},"2025-10-20",845.75,855.46,849.46,{"symbol":7,"time":1145,"open":1146,"high":1147,"low":1146,"close":1148},"2025-10-17",819.73,849.99,843.66,{"symbol":7,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-10-16",819.87,838.07,819.57,837.28,{"symbol":7,"time":1156,"open":813,"high":1157,"low":1158,"close":1159},"2025-10-15",819.71,797.73,815.61,{"symbol":7,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-10-14",798.76,813.37,793.59,812.95,{"symbol":7,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-10-13",796.73,810.16,794.9,799.56,{"symbol":7,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-10-10",803.02,805.15,793.45,796.92,{"symbol":7,"time":1179,"open":1180,"high":283,"low":1180,"close":1181},"2025-10-09",796.53,804.9,{"symbol":7,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-10-08",800.64,807.91,791,798.94,{"symbol":7,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-10-07",785.76,798,782.82,797.35,{"symbol":7,"time":1195,"open":1196,"high":1197,"low":1198,"close":1199},"2025-10-06",796.28,803.52,787.26,787.94,{"symbol":7,"time":1201,"open":298,"high":839,"low":1202,"close":1203},"2025-10-03",790.85,800,{"symbol":7,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-10-02",782.93,793.47,777.41,791.59,{"symbol":7,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-10-01",775.92,786.2,763.52,767.33,{"symbol":7,"time":1217,"open":1218,"high":1219,"low":1220,"close":1221},"2025-09-30",729.55,741.05,721.69,737.56,{"symbol":7,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-09-29",716.01,721.62,713.45,719.04,{"symbol":7,"time":1229,"open":1230,"high":1231,"low":1230,"close":1232},"2025-09-26",710,720.82,711.62,{"symbol":7,"time":1234,"open":1235,"high":1235,"low":1236,"close":1237},"2025-09-25",723.25,698.92,711.09,{"symbol":7,"time":1239,"open":1240,"high":1240,"low":1241,"close":1242},"2025-09-24",734.95,724.98,729.76,{"symbol":7,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-09-23",736.81,742.07,733.03,734.39,{"symbol":7,"time":1250,"open":1240,"high":1251,"low":1252,"close":1253},"2025-09-22",744.42,734.7,740.03,{"symbol":7,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-09-19",737,739.51,727.2,736.76,{"symbol":7,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-09-18",731.47,737.87,724.97,731.77,{"symbol":7,"time":1267,"open":1268,"high":1269,"low":1270,"close":1271},"2025-09-17",750.29,755.66,731.48,734.35,{"symbol":7,"time":1273,"open":1274,"high":1275,"low":1276,"close":1277},"2025-09-16",753.9,759.79,746.05,752.32,{"symbol":7,"time":1279,"open":1280,"high":1281,"low":1282,"close":1283},"2025-09-15",757.99,758.65,745.91,756.83,{"symbol":7,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-09-12",758.44,767.97,752.05,756.38,{"symbol":7,"time":1291,"open":1292,"high":1293,"low":1294,"close":1214},"2025-09-11",764.75,773.29,745.82,{"symbol":7,"time":1296,"open":1297,"high":1298,"low":1299,"close":1300},"2025-09-10",773.66,779.03,761.32,762.89,{"symbol":7,"time":1302,"open":1303,"high":1304,"low":1305,"close":1306},"2025-09-09",762.39,769.22,757.9,767,{"symbol":7,"time":1308,"open":1309,"high":1310,"low":1311,"close":1312},"2025-09-08",757.48,768.02,750.33,768,{"symbol":7,"time":1314,"open":1315,"high":1316,"low":1317,"close":1318},"2025-09-05",739.77,754,739.22,750.78,{"symbol":7,"time":1320,"open":1321,"high":1322,"low":1323,"close":1324},"2025-09-04",735.91,742.52,729.74,733.66,{"symbol":7,"time":1326,"open":1327,"high":1328,"low":1329,"close":1330},"2025-09-03",710.99,723.28,708.15,722.01,{"symbol":7,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-09-02",712.01,713.35,697.87,706.41,{"symbol":7,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-08-29",705.33,716.62,702.42,712.2,{"symbol":7,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-08-28",702.14,706.28,697.91,704.07,{"symbol":7,"time":1350,"open":1351,"high":1230,"low":1352,"close":1353},"2025-08-27",708.09,700.64,707.96,{"symbol":7,"time":1355,"open":1356,"high":1357,"low":1358,"close":1351},"2025-08-26",698.26,709.11,693.17,{"symbol":7,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-08-25",685.54,702.24,674.54,677.32,{"symbol":7,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-08-22",666.64,671.66,658.6,660,{"symbol":7,"time":1372,"open":1373,"high":1374,"low":1375,"close":1376},"2025-08-21",659.68,670.71,659.26,663.73,{"symbol":7,"time":1378,"open":1379,"high":1380,"low":1381,"close":1382},"2025-08-20",658.06,661.71,651.89,660.97,{"symbol":7,"time":1384,"open":1385,"high":1385,"low":1386,"close":1387},"2025-08-19",659.42,650.01,656.89,{"symbol":7,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-08-18",653.14,669.53,652.65,661.32,{"symbol":7,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-08-15",647.9,654.31,645.16,653.83,{"symbol":7,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-08-14",646.6,654,644.63,652.43,{"symbol":7,"time":1407,"open":1408,"high":1409,"low":1410,"close":1402},"2025-08-13",640.19,651,637.04,{"symbol":7,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-12",637.24,646.93,636.1,637.56,{"symbol":7,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-08-11",648.71,651.1,631.47,638.9,{"symbol":7,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-08-08",667.55,670.69,659.56,661.83,{"symbol":7,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-08-07",674.55,675.44,667.13,672.35,{"symbol":7,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-08-06",675.2,680.12,668.64,673.15,{"symbol":7,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-08-05",694.8,696.21,674.84,674.9,{"symbol":7,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-08-04",679.77,691.02,673.57,690.32,{"symbol":7,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-08-01",672.58,680.91,661.08,673.8,{"symbol":7,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-07-31",688.38,689.13,665,670.33,{"symbol":7,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-07-30",599.39,608.28,596.01,598.89,{"symbol":7,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-07-29",592.93,600,590.78,598.79,{"symbol":7,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-07-28",595.59,598.73,592.84,595.19,{"symbol":7,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-07-25",591,594.45,587.37,591.99,{"symbol":7,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-07-24",579.95,591.93,577.04,591.74,{"symbol":7,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-07-23",575.38,576.84,566.42,575.42,{"symbol":7,"time":1502,"open":1503,"high":1504,"low":1503,"close":1505},"2025-07-22",563.08,575.17,571.23,{"symbol":7,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-07-21",566.46,568.88,560.91,566.14,{"symbol":7,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-18",572.4,575.48,563.28,564.59,{"symbol":7,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-17",572,573.48,564.52,572.71,{"symbol":7,"time":1525,"open":1526,"high":1527,"low":1526,"close":1528},"2025-07-16",558.34,578.32,577.92,{"symbol":7,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-07-15",567.03,568.23,554.59,555.96,{"symbol":7,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-07-14",558.76,571.99,557.05,561.28,{"symbol":7,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-07-11",561.59,564.03,553.54,560.24,{"symbol":7,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-10",554.84,568.47,549.85,563.31,{"symbol":7,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-09",539.72,557.29,538.91,555.19,{"symbol":7,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-08",544.58,544.98,536.02,538.64,{"symbol":7,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-07-07",543.1,546.73,539.78,546.04,{"symbol":7,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-07-03",545.51,545.61,538.89,543.48,{"symbol":7,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-07-02",548.2,554.4,541.99,545.11,{"symbol":7,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-07-01",555.38,563.36,541.95,542.47,{"symbol":7,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-06-30",559.81,562.34,510.05,551.22,{"symbol":7,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-06-27",560.51,565.23,555.63,560.14,{"symbol":7,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-06-26",561.81,562,556.76,560.04,{"symbol":7,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-06-25",560.06,564.28,556.92,560.53,{"symbol":7,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-06-24",549.58,574.64,548.96,568.06,{"symbol":7,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-06-23",543.39,545.01,534.23,540.76,{"symbol":7,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-06-20",542.49,546.91,538.59,542.15,{"symbol":7,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-06-18",542.1,546.76,537.75,537.92,{"symbol":7,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-06-17",546.97,550.39,540.37,540.71,{"symbol":7,"time":1644,"open":1645,"high":1646,"low":1647,"close":1594},"2025-06-16",573.05,574.5,550.91,{"symbol":7,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-06-13",580.48,583.16,575.41,577.89,{"symbol":7,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-06-12",578.14,589.06,576.22,586.76,{"symbol":7,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-06-11",578.87,582.01,574.6,574.96,{"symbol":7,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-06-10",586.8,589.9,574.86,575.46,{"symbol":7,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-06-09",588.16,592.1,582.45,583.62,{"symbol":7,"time":1679,"open":1680,"high":1681,"low":1680,"close":1682},"2025-06-06",581.56,590.73,585.93,{"symbol":7,"time":1684,"open":1685,"high":1686,"low":1687,"close":1688},"2025-06-05",574.8,584.76,573.58,580.59,{"symbol":7,"time":1690,"open":1691,"high":1692,"low":1693,"close":1694},"2025-06-04",578.2,585.22,572.77,573.51,{"symbol":7,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-06-03",573.16,582.53,569.95,576.61,{"symbol":7,"time":1702,"open":1703,"high":1704,"low":1705,"close":1706},"2025-06-02",572.69,586.21,570.1,584.6,{"symbol":7,"time":1708,"open":1709,"high":1710,"low":1711,"close":1712},"2025-05-30",579.58,579.7,566.31,573.26,{"symbol":7,"time":1714,"open":1715,"high":1716,"low":1717,"close":1718},"2025-05-29",577.01,584.9,575.01,580.95,{"symbol":7,"time":1720,"open":1721,"high":1722,"low":1723,"close":1724},"2025-05-28",578.19,582.46,570,576.24,{"symbol":7,"time":1726,"open":1727,"high":1728,"low":1729,"close":1730},"2025-05-27",594.51,595.02,578.69,579.77,{"symbol":7,"time":1732,"open":1733,"high":1734,"low":1733,"close":1735},"2025-05-23",576.31,588.36,587.61,{"symbol":7,"time":1737,"open":1738,"high":1739,"low":1740,"close":1741},"2025-05-22",580.36,585.72,578.6,581.44,{"symbol":7,"time":1743,"open":1744,"high":1745,"low":1746,"close":1747},"2025-05-21",590.3,594.14,583.06,584.95,{"symbol":7,"time":1749,"open":1750,"high":1751,"low":1752,"close":1753},"2025-05-20",576.96,581.76,572.84,578.31,{"symbol":7,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-05-19",569.28,578.61,567.87,578.1,{"symbol":7,"time":1761,"open":1762,"high":1763,"low":1764,"close":1765},"2025-05-16",560.83,568,557.21,565.63,{"symbol":7,"time":1767,"open":1768,"high":1769,"low":1770,"close":1771},"2025-05-15",537.5,564,533.41,561.75,{"symbol":7,"time":1773,"open":1774,"high":1775,"low":1776,"close":1777},"2025-05-14",542.91,545.98,530.97,532.27,{"symbol":7,"time":1779,"open":1780,"high":1780,"low":1781,"close":1588},"2025-05-13",557.37,538.09,{"symbol":7,"time":1783,"open":1784,"high":1785,"low":1786,"close":1787},"2025-05-12",538.5,561.48,535.5,560.9,{"symbol":7,"time":1789,"open":1790,"high":1791,"low":1792,"close":1793},"2025-05-09",569.6,578.26,545.02,549.65,{"symbol":7,"time":1795,"open":1796,"high":1797,"low":1798,"close":1799},"2025-05-08",570.42,577.23,529.11,569.12,{"symbol":7,"time":1801,"open":1802,"high":1803,"low":1804,"close":1805},"2025-05-07",623,626.82,616.07,622.93,{"symbol":7,"time":1807,"open":1808,"high":1809,"low":1810,"close":1811},"2025-05-06",651.76,653.25,614.58,615.11,{"symbol":7,"time":1813,"open":1814,"high":1815,"low":1816,"close":1817},"2025-05-05",654.62,658.92,652.6,656.65,{"symbol":7,"time":1819,"open":1820,"high":1820,"low":1821,"close":1822},"2025-05-02",656.29,646.58,649.67,{"symbol":7,"time":1824,"open":1825,"high":1826,"low":1827,"close":1828},"2025-05-01",643.33,645.6,631.08,639.9,{"symbol":7,"time":1830,"open":1831,"high":1832,"low":1833,"close":1834},"2025-04-30",637.1,646.81,636.61,645.14,{"symbol":7,"time":1836,"open":1837,"high":1838,"low":1839,"close":1840},"2025-04-29",624.95,635.64,623.16,629.51,{"symbol":7,"time":1842,"open":1843,"high":1844,"low":1845,"close":1846},"2025-04-28",618.13,625.37,612.01,620.97,{"symbol":7,"time":1848,"open":1849,"high":1850,"low":1851,"close":1852},"2025-04-25",599.9,616.86,594.76,614.76,{"symbol":7,"time":1854,"open":1855,"high":1856,"low":1857,"close":1858},"2025-04-24",601.42,604.89,595.92,600.51,{"symbol":7,"time":1860,"open":1861,"high":1862,"low":1863,"close":1864},"2025-04-23",599.87,603.15,593.31,594.65,{"symbol":7,"time":1866,"open":1867,"high":1868,"low":1869,"close":1861},"2025-04-22",598.33,602.1,594.24,{"symbol":7,"time":1871,"open":1469,"high":1872,"low":1873,"close":1874},"2025-04-21",604.77,592.96,595.7,{"symbol":7,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-04-17",590.9,601.27,590.6,596.2,{"symbol":7,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-04-16",600.3,601.6,583,587.59,{"symbol":7,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-04-15",601.98,605.9,597.1,605.38,{"symbol":7,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-04-14",588.6,610.06,585.5,606.39,{"symbol":7,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-04-11",571.42,586.16,570.28,580.94,{"symbol":7,"time":1906,"open":1769,"high":1907,"low":1908,"close":1909},"2025-04-10",564.79,535.27,546.22,{"symbol":7,"time":1911,"open":1912,"high":1913,"low":1914,"close":1915},"2025-04-09",542,574.66,519.7,564.13,{"symbol":7,"time":1917,"open":1918,"high":1919,"low":1624,"close":1920},"2025-04-08",574.2,577.41,548.93,{"symbol":7,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-07",542.79,560.35,524.84,550,{"symbol":7,"time":1928,"open":1652,"high":1929,"low":1930,"close":1931},"2025-04-04",582.72,553.2,555.11,{"symbol":7,"time":1933,"open":1934,"high":1935,"low":1936,"close":1937},"2025-04-03",592.2,595.46,585,590.06,{"symbol":7,"time":1939,"open":1940,"high":1677,"low":1941,"close":1677},"2025-04-02",567.73,565.47,{"symbol":7,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-04-01",591.9,593.99,565,567.09,{"symbol":7,"time":1949,"open":1950,"high":1951,"low":1952,"close":1953},"2025-03-31",582.96,594.42,574.81,591.86,{"symbol":7,"time":1955,"open":1469,"high":1956,"low":1957,"close":1958},"2025-03-28",598.06,587.2,589.15,{"symbol":7,"time":1960,"open":1961,"high":1962,"low":1963,"close":1964},"2025-03-27",583.66,596.91,582.1,593.47,{"symbol":7,"time":1966,"open":1967,"high":1967,"low":1968,"close":1961},"2025-03-26",590.99,582.07,{"symbol":7,"time":1970,"open":1971,"high":1971,"low":1972,"close":1973},"2025-03-25",612.98,597.51,605.52,{"symbol":7,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-03-24",604.79,612.33,604.11,607.95,{"symbol":7,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-03-21",611.07,619.92,609.69,615.02,{"symbol":7,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-03-20",617,621.57,612.1,613.04,{"symbol":7,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-03-19",614.41,627.01,609.91,619.97,{"symbol":7,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-03-18",621.05,622.21,607.39,611.18,{"symbol":7,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-03-17",616.02,620.11,608.39,614.19,{"symbol":7,"time":2011,"open":2012,"high":2013,"low":2012,"close":2014},"2025-03-14",582.41,605.43,604.96,{"symbol":7,"time":2016,"open":2017,"high":1706,"low":2018,"close":2019},"2025-03-13",584.37,574.01,581.21,{"symbol":7,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-12",588.85,593.1,583.45,591.45,{"symbol":7,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-03-11",566.93,583.64,562.96,580.43,{"symbol":7,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-03-10",582.17,584.2,567.34,571,{"symbol":7,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-03-07",610.7,612.4,592.7,594.21,{"symbol":7,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-06",623.46,628.48,612.51,613.18,{"symbol":7,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-05",631.61,642.24,631.03,636.49,{"symbol":7,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-04",629.96,633.64,618.21,621.25,{"symbol":7,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-03",640.37,644.19,622.01,622.61,{"symbol":7,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-02-28",618.1,628.58,609.95,624.67,{"symbol":7,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-02-27",630.65,650.79,623.39,624.7,{"symbol":7,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-02-26",628.51,632.42,621.55,623.02,{"symbol":7,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-02-25",634.72,636.39,621.16,624.94,{"symbol":7,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-02-24",645.4,645.74,624.1,626.13,{"symbol":7,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-02-21",647.09,650.15,641.86,644.48,{"symbol":7,"time":2105,"open":2106,"high":2107,"low":2108,"close":2109},"2025-02-20",638.81,649.97,637.15,647.49,{"symbol":7,"time":2111,"open":2112,"high":2113,"low":2114,"close":2115},"2025-02-19",637.9,645.03,637.6,640.14,{"symbol":7,"time":2117,"open":2118,"high":2119,"low":2120,"close":2121},"2025-02-18",639.41,645,634.73,639,{"symbol":7,"time":2123,"open":2124,"high":2107,"low":2125,"close":2118},"2025-02-14",649.42,632.15,{"symbol":7,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-02-13",645.78,652.23,644.54,651.34,{"symbol":7,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-02-12",636.02,649.96,634.79,649.09,{"symbol":7,"time":2139,"open":2119,"high":2140,"low":2141,"close":2134},"2025-02-11",647.21,632.86,{"symbol":7,"time":2143,"open":2144,"high":2145,"low":2146,"close":2147},"2025-02-10",651.74,660.48,643.46,646.45,{"symbol":7,"time":2149,"open":2150,"high":2151,"low":2152,"close":2153},"2025-02-07",656.21,658.46,646.61,646.64,{"symbol":7,"time":2155,"open":2156,"high":2156,"low":2157,"close":2158},"2025-02-06",666.2,654.4,657.97,{"symbol":7,"time":2160,"open":2161,"high":2162,"low":2161,"close":2163},"2025-02-05",659.79,672.4,671.75,{"symbol":7,"time":2165,"open":2166,"high":2167,"low":2168,"close":2169},"2025-02-04",660.17,665.15,649.55,651.3,{"symbol":7,"time":2171,"open":2172,"high":2173,"low":2174,"close":2175},"2025-02-03",654.26,663.45,648.49,657.56,{"symbol":7,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-01-31",667.45,671.39,653.75,655.13,{"symbol":7,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-01-30",660.01,668.31,653.65,665.68,{"symbol":7,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-01-29",662,665.98,650.84,654.76,{"symbol":7,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-01-28",649.2,658.12,641.76,648.11,{"symbol":7,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-01-27",650.8,661,645.87,648.82,{"symbol":7,"time":2207,"open":1816,"high":2208,"low":2209,"close":2210},"2025-01-24",661.59,647.74,648.94,{"symbol":7,"time":2212,"open":2213,"high":2214,"low":2215,"close":2216},"2025-01-23",640.42,655.52,635.84,652.19,{"symbol":7,"time":2218,"open":2219,"high":2220,"low":2221,"close":2222},"2025-01-22",650.81,651.6,638.43,639.84,{"symbol":7,"time":2224,"open":2225,"high":2225,"low":2226,"close":2227},"2025-01-21",657.8,644.32,647.39,{"symbol":7,"time":2229,"open":2230,"high":2231,"low":2232,"close":2233},"2025-01-17",656,661.22,639.78,640.52,{"symbol":7,"time":2235,"open":2236,"high":2237,"low":2238,"close":2239},"2025-01-16",667.19,667.82,658.26,659.81,{"symbol":7,"time":2241,"open":2190,"high":2242,"low":2243,"close":2244},"2025-01-15",670.5,657.1,665.19,{"symbol":7,"time":2246,"open":2247,"high":2248,"low":2249,"close":2250},"2025-01-14",667.71,678.21,664,665.6,{"symbol":7,"time":2252,"open":1369,"high":2253,"low":2254,"close":2253},"2025-01-13",670.4,641.8,{"symbol":7,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-01-10",662.6,663.78,647,656.26,{"symbol":7,"time":2262,"open":2263,"high":2264,"low":2265,"close":2266},"2025-01-08",658.13,663.48,647.58,649.26,{"symbol":7,"time":2268,"open":2220,"high":2269,"low":2270,"close":2271},"2025-01-07",659.95,647.4,648.62,{"symbol":7,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-01-06",625.01,648.24,623.8,645.37,{"symbol":7,"time":2279,"open":2280,"high":2281,"low":2282,"close":2283},"2025-01-03",624.81,633.67,620.16,621.29,{"symbol":7,"time":2285,"open":2286,"high":2287,"low":2288,"close":2282},"2025-01-02",622.49,627.8,615.82,{"symbol":7,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2024-12-31",618.85,623.97,613,615,{"symbol":7,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2024-12-30",619.21,625.93,616.5,619.96,{"symbol":7,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2024-12-27",630.47,632.23,624.93,626.31,{"symbol":7,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-12-26",626.07,637.08,623.78,632.04,{"symbol":7,"time":2314,"open":2315,"high":2316,"low":2315,"close":2317},"2024-12-24",626.72,634.53,629.99,{"symbol":7,"time":2319,"open":2320,"high":2321,"low":2322,"close":2323},"2024-12-23",625.6,630.16,617.88,628.32,{"symbol":7,"time":2325,"open":2326,"high":2327,"low":2328,"close":2329},"2024-12-20",623.2,634.4,619.6,623.82,{"symbol":7,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-12-19",621.77,630.22,613.95,626.03,{"symbol":7,"time":2337,"open":2338,"high":2146,"low":2339,"close":2340},"2024-12-18",630.2,622.78,624.18,{"symbol":7,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-12-17",626.2,644.97,621.75,638.33,{"symbol":7,"time":2348,"open":2349,"high":2350,"low":2349,"close":2351},"2024-12-16",617.87,643.63,632.64,{"symbol":7,"time":2353,"open":2354,"high":1845,"low":2355,"close":2356},"2024-12-13",610,602.44,607.21,{"symbol":7,"time":2358,"open":2359,"high":2360,"low":2361,"close":2362},"2024-12-12",606.74,611.16,603.19,603.4,{"symbol":7,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-11",612.2,612.8,605.17,605.87,{"symbol":7,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-10",611.01,613.4,605.97,609.88,{"symbol":7,"time":2376,"open":2377,"high":2378,"low":2040,"close":2371},"2024-12-09",615.32,626.93,{"symbol":7,"time":2380,"open":2381,"high":2382,"low":2328,"close":2383},"2024-12-06",626.37,628.6,623.11,{"symbol":7,"time":2385,"open":2386,"high":2386,"low":2387,"close":2388},"2024-12-05",630,620.5,626.12,{"symbol":7,"time":2390,"open":2391,"high":2392,"low":2393,"close":2394},"2024-12-04",608.6,626,608.2,624.96,{"symbol":7,"time":2396,"open":2328,"high":2397,"low":2398,"close":2399},"2024-12-03",621.68,604.91,606.47,{"symbol":7,"time":2401,"open":2402,"high":2403,"low":2404,"close":2405},"2024-12-02",616.4,622.32,614.89,617.49,{"symbol":7,"time":2407,"open":2408,"high":2409,"low":2410,"close":2411},"2024-11-29",617.2,619.82,613.8,616.55,{"symbol":7,"time":2413,"open":2414,"high":2415,"low":2416,"close":2417},"2024-11-27",615.61,620.28,608.77,614.59,{"symbol":7,"time":2419,"open":2393,"high":2420,"low":2421,"close":2422},"2024-11-26",609.31,601.64,607.16,{"symbol":7,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-11-25",612.64,618.4,605.32,605.66,{"symbol":7,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-11-22",602.6,610.61,601.1,605.92,{"symbol":7,"time":2436,"open":2437,"high":2438,"low":1968,"close":2439},"2024-11-21",587.39,601.95,596.74,{"symbol":7,"time":2441,"open":1895,"high":2442,"low":1757,"close":2443},"2024-11-20",592.29,591.82,{"symbol":7,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-11-19",569.46,575.57,558.15,574.54,{"symbol":7,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-11-18",563,569.42,561,567.9,{"symbol":7,"time":2457,"open":2458,"high":2459,"low":2460,"close":2461},"2024-11-15",572.41,575.31,562.17,564.22,{"symbol":7,"time":2463,"open":2464,"high":2465,"low":1879,"close":2466},"2024-11-14",598.41,601.17,595.04,{"symbol":7,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-11-13",591.91,603.22,591.65,599.35,{"symbol":7,"time":2474,"open":2475,"high":2476,"low":2477,"close":2478},"2024-11-12",600.9,601.19,586.59,593.95,{"symbol":7,"time":2480,"open":2481,"high":2482,"low":2483,"close":2484},"2024-11-11",596,596.16,588.49,588.94,{"symbol":7,"time":2486,"open":2487,"high":2488,"low":2489,"close":2481},"2024-11-08",591.44,599.4,590.42,{"symbol":7,"time":2491,"open":2492,"high":2493,"low":2494,"close":2487},"2024-11-07",589.2,596.53,587.77,{"symbol":7,"time":2496,"open":2497,"high":2498,"low":2499,"close":2500},"2024-11-06",599.2,604.21,586.95,588.97,{"symbol":7,"time":2502,"open":2503,"high":2504,"low":2505,"close":2506},"2024-11-05",594.16,611.22,591.4,602.47,{"symbol":7,"time":2508,"open":2509,"high":2510,"low":2511,"close":2512},"2024-11-04",596.39,597.21,582.44,588.67,{"symbol":7,"time":2514,"open":2515,"high":2516,"low":2517,"close":2518},"2024-11-01",591.85,610.73,590.12,595.58,{"symbol":7,"time":2520,"open":2521,"high":2521,"low":2522,"close":2523},"2024-10-31",589.6,566.57,586.3,{"symbol":7,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-10-30",552.88,555.91,545.55,551.71,{"symbol":7,"time":2531,"open":2532,"high":2533,"low":2534,"close":2526},"2024-10-29",556.4,556.97,546.92,{"symbol":7,"time":2536,"open":2537,"high":2538,"low":2539,"close":2540},"2024-10-28",559.78,560.97,552.82,554.47,{"symbol":7,"time":2542,"open":2543,"high":2544,"low":2545,"close":2546},"2024-10-25",557.8,568.07,555.82,556.83,{"symbol":7,"time":2548,"open":2549,"high":1592,"low":2550,"close":2551},"2024-10-24",557.92,551.1,551.15,{"symbol":7,"time":2553,"open":2554,"high":2555,"low":2556,"close":2549},"2024-10-23",570.5,571.97,557.59,{"symbol":7,"time":2558,"open":2559,"high":2560,"low":2561,"close":2562},"2024-10-22",559.2,569.29,557.83,568.49,{"symbol":7,"time":2564,"open":2565,"high":2565,"low":2566,"close":2567},"2024-10-21",565.16,553.35,560.45,{"symbol":7,"time":2569,"open":2570,"high":2571,"low":2572,"close":1946},"2024-10-18",545.99,565.11,542.8,{"symbol":7,"time":2574,"open":2575,"high":2576,"low":2577,"close":2578},"2024-10-17",542.68,548,541.81,543.84,{"symbol":7,"time":2580,"open":2581,"high":2582,"low":2583,"close":2584},"2024-10-16",543.44,545.07,537.68,540.61,{"symbol":7,"time":2586,"open":2587,"high":2588,"low":2589,"close":2590},"2024-10-15",543.69,551.86,540.4,544.71,{"symbol":7,"time":2592,"open":2593,"high":2594,"low":2595,"close":2596},"2024-10-14",545.47,546.18,536.87,543.56,{"symbol":7,"time":2598,"open":2599,"high":2600,"low":2601,"close":2602},"2024-10-11",522.74,539.74,521.53,536.7,{"symbol":7,"time":2604,"open":2605,"high":2606,"low":2607,"close":2608},"2024-10-10",521.85,527.91,520.17,527.25,{"symbol":7,"time":2610,"open":2611,"high":2611,"low":2612,"close":2613},"2024-10-09",522.84,514.92,520.52,{"symbol":7,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-10-08",521.37,531.67,520.72,527.16,{"symbol":7,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-10-07",528.12,530.25,521.15,522.79,{"symbol":7,"time":2627,"open":2628,"high":2629,"low":2630,"close":2631},"2024-10-04",531.78,543.18,522.93,529.95,{"symbol":7,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-03",549.57,552,542.78,542.99,{"symbol":7,"time":2639,"open":2640,"high":2641,"low":2642,"close":1926},"2024-10-02",544.18,551.21,540.95,{"symbol":7,"time":2644,"open":2645,"high":2646,"low":1564,"close":2647},"2024-10-01",540.39,549.01,547.28,{"symbol":7,"time":2649,"open":2650,"high":2651,"low":2652,"close":2653},"2024-09-30",536.38,544.73,536,542.08,{"symbol":7,"time":2655,"open":2656,"high":2657,"low":2658,"close":2659},"2024-09-27",526.6,540,524.02,536.11,{"symbol":7,"time":2661,"open":2657,"high":2657,"low":2662,"close":2663},"2024-09-26",523.97,524.58,{"symbol":7,"time":2665,"open":2666,"high":2667,"low":2668,"close":2646},"2024-09-25",549.06,550.62,537.94,{"symbol":7,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-09-24",522.35,526.05,512.01,519.76,{"symbol":7,"time":2676,"open":2677,"high":2678,"low":2679,"close":2680},"2024-09-23",536.08,538.93,528.27,528.5,{"symbol":7,"time":2682,"open":2683,"high":2684,"low":2685,"close":2686},"2024-09-20",537.05,541.61,531.57,533,{"symbol":7,"time":2688,"open":2689,"high":2690,"low":2689,"close":2691},"2024-09-19",529.69,538.31,536.34,{"symbol":7,"time":2693,"open":2694,"high":2695,"low":2696,"close":2697},"2024-09-18",526.36,534.07,526.16,529.06,{"symbol":7,"time":2699,"open":2700,"high":2701,"low":2702,"close":2703},"2024-09-17",539.11,539.14,518.27,522.22,{"symbol":7,"time":2705,"open":2706,"high":2707,"low":2708,"close":2668},"2024-09-16",544.3,544.51,537.6,{"symbol":7,"time":2710,"open":2711,"high":1576,"low":2712,"close":2713},"2024-09-13",538.23,537.71,538.01,{"symbol":7,"time":2715,"open":2716,"high":2717,"low":2718,"close":2719},"2024-09-12",534.99,539.51,533.75,535.77,{"symbol":7,"time":2721,"open":2659,"high":2722,"low":2659,"close":2723},"2024-09-11",543.09,537.43,{"symbol":7,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-09-10",548.84,549.54,528.37,535,{"symbol":7,"time":2731,"open":2732,"high":2733,"low":2734,"close":2735},"2024-09-09",547.59,554.74,543.79,552.56,{"symbol":7,"time":2737,"open":2738,"high":2738,"low":2739,"close":1912},"2024-09-06",547.35,537.28,{"symbol":7,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-09-05",523.46,552.83,521.49,548.49,{"symbol":7,"time":2747,"open":2748,"high":2749,"low":2748,"close":2750},"2024-09-04",515.28,527.48,527.42,{"symbol":7,"time":2752,"open":2753,"high":2754,"low":2753,"close":2755},"2024-09-03",512.04,518.46,514.23,{"symbol":7,"time":2757,"open":2758,"high":2758,"low":2759,"close":2760},"2024-08-30",519.47,513.66,517.32,{"symbol":7,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-08-29",521.58,525.74,517.28,517.66,{"symbol":7,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-08-28",516.03,519.62,513.89,518.99,{"symbol":7,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-08-27",515.41,517.94,511.19,516.64,{"symbol":7,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-08-26",518.33,522,517.33,517.46,{"symbol":7,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-08-23",522.41,523.29,515.46,516.69,{"symbol":7,"time":2792,"open":2793,"high":2793,"low":2794,"close":2795},"2024-08-22",526.75,517.78,519.64,{"symbol":7,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-08-21",527.24,527.88,523.84,525.5,{"symbol":7,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-08-20",526.49,527.58,522.55,523.99,{"symbol":7,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-08-19",519.89,525.33,519.42,524.19,{"symbol":7,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-08-16",525.67,525.82,523,525,{"symbol":7,"time":2821,"open":2798,"high":2822,"low":2823,"close":2824},"2024-08-15",529.41,520.32,524.9,{"symbol":7,"time":2826,"open":2827,"high":2828,"low":2829,"close":2830},"2024-08-14",528.77,530.26,519.51,522.36,{"symbol":7,"time":2832,"open":2833,"high":2834,"low":2835,"close":2836},"2024-08-13",536.3,537.37,528.2,531.04,{"symbol":7,"time":2838,"open":2839,"high":2840,"low":2841,"close":2840},"2024-08-12",536.42,538.17,531.38,{"symbol":7,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-08-09",526.95,540.49,526.33,534.98,{"symbol":7,"time":2849,"open":2850,"high":2851,"low":2852,"close":2853},"2024-08-08",501.74,525.84,500.24,525.25,{"symbol":7,"time":2855,"open":2856,"high":2857,"low":2858,"close":2859},"2024-08-07",501.93,515.77,496.91,497.18,{"symbol":7,"time":2861,"open":2862,"high":2863,"low":2864,"close":2865},"2024-08-06",495.65,495.67,485.91,487,{"symbol":7,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-08-05",483.18,489.84,475.65,484.52,{"symbol":7,"time":2873,"open":2874,"high":2875,"low":2876,"close":2877},"2024-08-02",506.55,507.24,493.3,499.67,{"symbol":7,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-08-01",508.01,524.26,507.82,516.18,{"symbol":7,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-07-31",505.72,522.29,505.22,515.87,{"symbol":7,"time":2891,"open":2892,"high":2893,"low":2894,"close":2893},"2024-07-30",504.18,509.21,501.18,{"symbol":7,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-07-29",494.46,506.89,493.94,499.05,{"symbol":7,"time":2902,"open":2903,"high":2904,"low":2905,"close":2897},"2024-07-26",476.04,495.5,473.67,{"symbol":7,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-07-25",488.53,494.7,471.97,486.33,{"symbol":7,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-07-24",468.2,474.04,463.92,464.36,{"symbol":7,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-07-23",470.72,472.99,460.05,472.87,{"symbol":7,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-07-22",474.9,476.2,457.42,461.01,{"symbol":7,"time":2931,"open":2932,"high":2933,"low":2932,"close":2934},"2024-07-19",466.1,471.8,471.32,{"symbol":7,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-07-18",459.79,469.89,459.62,466.56,{"symbol":7,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-07-17",465.59,471.11,457.49,463.41,{"symbol":7,"time":2948,"open":2949,"high":2950,"low":2951,"close":2933},"2024-07-16",468.01,475.26,460.58,{"symbol":7,"time":2953,"open":2954,"high":2955,"low":2956,"close":2957},"2024-07-15",470.05,470.88,460.91,461.94,{"symbol":7,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-07-12",466.12,475.33,465.6,466.42,{"symbol":7,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-07-11",465.67,471.46,461.08,461.72,{"symbol":7,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-07-10",461.81,467.7,459.04,467.23,{"symbol":7,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-09",444.21,459.7,442.75,457.68,{"symbol":7,"time":2983,"open":2984,"high":2984,"low":2985,"close":2986},"2024-07-08",439.03,432.96,436.42,{"symbol":7,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-05",439.43,442.36,433.05,435.84,{"symbol":7,"time":2994,"open":2995,"high":2996,"low":2997,"close":2998},"2024-07-03",437.04,438.55,433.35,435.29,{"symbol":7,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-07-02",437.14,444.49,429.27,435.49,{"symbol":7,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-07-01",430.45,438.12,428.97,434.22,{"symbol":7,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-06-28",432.69,439.12,428.76,430.04,{"symbol":7,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-06-27",445.88,448.93,443.45,444.94,{"symbol":7,"time":3024,"open":3025,"high":3026,"low":3027,"close":3019},"2024-06-26",453.23,456.68,444.61,{"symbol":7,"time":3029,"open":3030,"high":3030,"low":3031,"close":3032},"2024-06-25",455.76,448.24,451.55,{"symbol":7,"time":3034,"open":3035,"high":3036,"low":3037,"close":3038},"2024-06-24",439.99,445.25,428.92,440.59,{"symbol":7,"time":3040,"open":3041,"high":3042,"low":3043,"close":3044},"2024-06-21",391.56,399.49,387.04,394.47,{"symbol":7,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-06-20",382.9,388.12,379.39,387.87,{"symbol":7,"time":3052,"open":3053,"high":3054,"low":3055,"close":3056},"2024-06-18",378.38,383.36,377.48,377.96,{"symbol":7,"time":3058,"open":3059,"high":3060,"low":3061,"close":3062},"2024-06-17",385.88,386.55,377.47,378.3,{"symbol":7,"time":3064,"open":3065,"high":3066,"low":3067,"close":3068},"2024-06-14",387.78,390.68,383.52,387,{"symbol":7,"time":3070,"open":3071,"high":3072,"low":3073,"close":3074},"2024-06-13",387.24,389.82,384.65,388.34,{"symbol":7,"time":3076,"open":3077,"high":3078,"low":3079,"close":3080},"2024-06-12",380.39,384.11,376.59,382.5,{"symbol":7,"time":3082,"open":3083,"high":3084,"low":3085,"close":3086},"2024-06-11",376.3,378.9,374.55,376.79,{"symbol":7,"time":3088,"open":3089,"high":3090,"low":3091,"close":3092},"2024-06-10",372.08,380.34,368.57,379.3,{"symbol":7,"time":3094,"open":3095,"high":3095,"low":3096,"close":3097},"2024-06-07",386.8,375.79,375.81,{"symbol":7,"time":3099,"open":3100,"high":3101,"low":3102,"close":3095},"2024-06-06",386.76,387.4,382.7,{"symbol":7,"time":3104,"open":3105,"high":3106,"low":3107,"close":3108},"2024-06-05",382.3,387.95,378,385,{"symbol":7,"time":3110,"open":3111,"high":3112,"low":3113,"close":3114},"2024-06-04",377.92,382.81,375.21,378.58,{"symbol":7,"time":3116,"open":3117,"high":3118,"low":3119,"close":3111},"2024-06-03",372.01,379.16,371.21,{"symbol":7,"time":3121,"open":3122,"high":3123,"low":3124,"close":3125},"2024-05-31",361.86,373.54,361.26,371.02,{"symbol":7,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-05-30",373.87,377.23,359.36,362.16,{"symbol":7,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-05-29",381,392.41,376.88,377.77,{"symbol":7,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-05-28",367.07,369.64,364.61,366.34,{"symbol":7,"time":3145,"open":3146,"high":3147,"low":3148,"close":3140},"2024-05-24",361.01,368.15,358.8,{"symbol":7,"time":3150,"open":3151,"high":3151,"low":3152,"close":3153},"2024-05-23",370.86,359.99,361.02,{"symbol":7,"time":3155,"open":3122,"high":3156,"low":3157,"close":3158},"2024-05-22",369.9,361.67,363.73,{"symbol":7,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-05-21",359.76,361.62,356.38,356.66,{"symbol":7,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-05-20",364.03,366.91,360.68,361.58,{"symbol":7,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-05-17",375.34,376.32,364.15,365.81,{"symbol":7,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-05-16",375.9,378.05,373.62,376.6,{"symbol":7,"time":3184,"open":3185,"high":3186,"low":3185,"close":3187},"2024-05-15",359.41,380.75,376.96,{"symbol":7,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-05-14",359.87,360.75,352.77,356.01,{"symbol":7,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-05-13",373.77,376.85,358.31,359.48,{"symbol":7,"time":3201,"open":3112,"high":3202,"low":3203,"close":3204},"2024-05-10",386.7,370.6,374.63,{"symbol":7,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-05-09",380.44,385.57,361,382.55,{"symbol":7,"time":3212,"open":3213,"high":3214,"low":3215,"close":3216},"2024-05-08",399.55,400.61,381.99,386.08,{"symbol":7,"time":3218,"open":3219,"high":3220,"low":3221,"close":3220},"2024-05-07",397.14,398.81,392.73,{"symbol":7,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-05-06",389.07,397.35,386.42,393.78,{"symbol":7,"time":3229,"open":3230,"high":3231,"low":3232,"close":3233},"2024-05-03",395,397.18,384.45,388.2,{"symbol":7,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-05-02",387.38,393.69,384.25,393.42,{"symbol":7,"time":3241,"open":3242,"high":3243,"low":3244,"close":3245},"2024-05-01",375.5,390.87,371.01,383.34,{"symbol":7,"time":3247,"open":3248,"high":3249,"low":3250,"close":3242},"2024-04-30",374.36,377.06,371.75,{"symbol":7,"time":3252,"open":3253,"high":3254,"low":3255,"close":3256},"2024-04-29",370.82,379.34,370.63,375.29,{"symbol":7,"time":3258,"open":3253,"high":3259,"low":3260,"close":3261},"2024-04-26",375.8,366.72,372.8,{"symbol":7,"time":3263,"open":3264,"high":3265,"low":3266,"close":3267},"2024-04-25",371.11,377.78,367.17,368.6,{"symbol":7,"time":3269,"open":3270,"high":3270,"low":3271,"close":3272},"2024-04-24",380.85,372.68,375,{"symbol":7,"time":3274,"open":3275,"high":3276,"low":3275,"close":3277},"2024-04-23",368.69,377.94,375.08,{"symbol":7,"time":3279,"open":3280,"high":3281,"low":3282,"close":3283},"2024-04-22",362.93,370.8,359.83,368.75,{"symbol":7,"time":3285,"open":3286,"high":3287,"low":3288,"close":3289},"2024-04-19",360.38,362.54,357.55,360.23,{"symbol":7,"time":3291,"open":3292,"high":3293,"low":3294,"close":3295},"2024-04-18",362.34,367.49,358.09,358.41,{"symbol":7,"time":3297,"open":3298,"high":3299,"low":3300,"close":3301},"2024-04-17",365.34,367.53,360.11,366.2,{"symbol":7,"time":3303,"open":3304,"high":3305,"low":3306,"close":3307},"2024-04-16",360.37,375.47,359.89,370.68,{"symbol":7,"time":3309,"open":3310,"high":3311,"low":3312,"close":3313},"2024-04-15",378.59,386.61,375.12,376.26,{"symbol":7,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-04-12",380.02,381.77,373.68,378.02,{"symbol":7,"time":3321,"open":3322,"high":3065,"low":3323,"close":3324},"2024-04-11",386.65,378.18,379.65,{"symbol":7,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-04-10",381.78,385.33,379.1,382.78,{"symbol":7,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-04-09",385.78,389.49,381.63,384.14,{"symbol":7,"time":3338,"open":3339,"high":3340,"low":3341,"close":3339},"2024-04-08",386.71,388.45,384.99,{"symbol":7,"time":3343,"open":3344,"high":3345,"low":3346,"close":3347},"2024-04-05",387.81,388.97,384.64,387.03,{"symbol":7,"time":3349,"open":3350,"high":3351,"low":3352,"close":3353},"2024-04-04",392.62,395.82,386.46,386.88,{"symbol":7,"time":3355,"open":3356,"high":3357,"low":3358,"close":3359},"2024-04-03",395.09,399.94,394.02,398.49,{"symbol":7,"time":3361,"open":3362,"high":3363,"low":3236,"close":3363},"2024-04-02",389.95,397.11,{"symbol":7,"time":3365,"open":3366,"high":3367,"low":3368,"close":3369},"2024-04-01",394.4,399.87,388.11,397.33,{"symbol":7,"time":3371,"open":3372,"high":3373,"low":3374,"close":3375},"2024-03-28",397.61,397.79,391.7,393.72,{"symbol":7,"time":3377,"open":3378,"high":3379,"low":3380,"close":3381},"2024-03-27",399.19,400.21,393.58,398.59,{"symbol":7,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2024-03-26",398.71,401.85,393.61,397.57,{"symbol":7,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-03-25",396.36,400.05,394.14,398.42,{"symbol":7,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-03-22",394.46,405.29,389.23,402.68,{"symbol":7,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-03-21",410.81,411.23,394.57,396.88,{"symbol":7,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-03-20",359,359.43,349.86,356.95,{"symbol":7,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-03-19",363.03,363.41,358.35,359.37,{"symbol":7,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-03-18",366.71,368.44,361.38,361.54,{"symbol":7,"time":3425,"open":3426,"high":3270,"low":3427,"close":3428},"2024-03-15",378.84,371.09,371.28,{"symbol":7,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-03-14",385.75,386.86,374.33,378.64,{"symbol":7,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-03-13",384.48,387.64,373.29,381.76,{"symbol":7,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-12",384.68,390.24,383.12,387.94,{"symbol":7,"time":3448,"open":3449,"high":3450,"low":3451,"close":3108},"2024-03-11",387.8,394.05,383.88,{"symbol":7,"time":3453,"open":3454,"high":3455,"low":3456,"close":3449},"2024-03-08",387.49,392.57,385.15,{"symbol":7,"time":3458,"open":3459,"high":3460,"low":3461,"close":3462},"2024-03-07",395.66,396.87,388.07,388.68,{"symbol":7,"time":3464,"open":3465,"high":3466,"low":3467,"close":3468},"2024-03-06",389.39,392.91,387.47,390.66,{"symbol":7,"time":3470,"open":3471,"high":3472,"low":3473,"close":3474},"2024-03-05",387.42,389.9,381.51,388.69,{"symbol":7,"time":3476,"open":3477,"high":3478,"low":3479,"close":3480},"2024-03-04",384.46,391.61,382.33,390.32,{"symbol":7,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-03-01",379.87,394.1,379.25,393.49,{"symbol":7,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-02-29",385.55,386.74,368.58,380.01,{"symbol":7,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-02-28",408.08,408.29,397.29,397.7,{"symbol":7,"time":3500,"open":3501,"high":3502,"low":3501,"close":3503},"2024-02-27",406.25,412.51,411.2,{"symbol":7,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-02-26",410.66,412.57,407.17,410.35,{"symbol":7,"time":3511,"open":3512,"high":3513,"low":3512,"close":3514},"2024-02-23",405.95,413.1,409.52,{"symbol":7,"time":3516,"open":3517,"high":3518,"low":3517,"close":3519},"2024-02-22",399.17,410.14,406.01,{"symbol":7,"time":3521,"open":3522,"high":3523,"low":3524,"close":3525},"2024-02-21",399.31,402.31,396.33,399.95,{"symbol":7,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-02-20",406.94,408,393.56,395.4,{"symbol":7,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-02-16",391.53,394.6,389.68,392.23,{"symbol":7,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-02-15",391.62,394.49,390.8,393.47,{"symbol":7,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-02-14",387.93,391.05,386.17,390.27,{"symbol":7,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-02-13",383.66,390,383.38,386.83,{"symbol":7,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-02-12",392.42,395.56,388.99,392.7,{"symbol":7,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-02-09",398,404.3,396.55,401.48,{"symbol":7,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-02-08",392.51,395.91,390.01,394.89,{"symbol":7,"time":3575,"open":3066,"high":3576,"low":3577,"close":3578},"2024-02-07",393.3,389.99,391.95,{"symbol":7,"time":3580,"open":3581,"high":3582,"low":3583,"close":3584},"2024-02-06",393.2,396.77,389.64,393.12,{"symbol":7,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-02-05",378.39,408.55,377.71,403.37,{"symbol":7,"time":3592,"open":3593,"high":3593,"low":3594,"close":3426},"2024-02-02",382.86,374.64,{"symbol":7,"time":3596,"open":3597,"high":3598,"low":3599,"close":3600},"2024-02-01",378.68,385.98,378.28,385.58,{"symbol":7,"time":3602,"open":3270,"high":3603,"low":3604,"close":3605},"2024-01-31",385.44,378.06,380.51,{"symbol":7,"time":3607,"open":3608,"high":3609,"low":3610,"close":3611},"2024-01-30",381.05,383.22,376.45,381.15,{"symbol":7,"time":3613,"open":3270,"high":3614,"low":3615,"close":3616},"2024-01-29",385.3,379.05,384.63,{"symbol":7,"time":3618,"open":3619,"high":3322,"low":3620,"close":3621},"2024-01-26",382.52,380.84,382.59,{"symbol":7,"time":3623,"open":3624,"high":3625,"low":3626,"close":3627},"2024-01-25",371.97,382.88,370.74,382.54,{"symbol":7,"time":3629,"open":3626,"high":3630,"low":3631,"close":3632},"2024-01-24",372.51,364.55,367.74,{"symbol":7,"time":3634,"open":3152,"high":3635,"low":3636,"close":3637},"2024-01-23",370.39,359.67,369.91,{"symbol":7,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-01-22",364.62,366.32,361.84,364.53,{"symbol":7,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-01-19",362.52,367.48,359.23,366.9,{"symbol":7,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-01-18",370.09,370.72,362.43,365.78,{"symbol":7,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-01-17",377.58,378.01,369.7,372.44,{"symbol":7,"time":3663,"open":3664,"high":3664,"low":3665,"close":3666},"2024-01-16",382.21,374.74,378.13,{"symbol":7,"time":3668,"open":3669,"high":3670,"low":3671,"close":3672},"2024-01-12",380,383.42,373.64,373.67,{"symbol":7,"time":3674,"open":3675,"high":3675,"low":3316,"close":3676},"2024-01-11",389.5,381.27,{"symbol":7,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2024-01-10",397.47,400.3,391.36,393.79,{"symbol":7,"time":3684,"open":3685,"high":3686,"low":3687,"close":3688},"2024-01-09",410.58,412.98,397.17,399.89,{"symbol":7,"time":3690,"open":3691,"high":3692,"low":3693,"close":3694},"2024-01-08",396.51,416.91,395.64,413.29,{"symbol":7,"time":3696,"open":3697,"high":3698,"low":3699,"close":3700},"2024-01-05",388.09,396.63,384.3,396.22,{"symbol":7,"time":3702,"open":3703,"high":3704,"low":3703,"close":3705},"2024-01-04",381.35,392.58,388.72,{"symbol":7,"time":3707,"open":3708,"high":3709,"low":3708,"close":3710},"2024-01-03",377.66,383.2,382.12,{"symbol":7,"time":3712,"open":3713,"high":3714,"low":3715,"close":3134},"2024-01-02",377.62,382.75,376.2,{"symbol":7,"time":3717,"open":3718,"high":3719,"low":3720,"close":3721},"2023-12-29",380.18,382.64,377,380.43,{"symbol":7,"time":3723,"open":3724,"high":3725,"low":3726,"close":3727},"2023-12-28",385.72,387.53,376.4,380.28,{"symbol":7,"time":3729,"open":3730,"high":3731,"low":3090,"close":3732},"2023-12-27",388.19,388.58,386.52,{"symbol":7,"time":3734,"open":3735,"high":3736,"low":3737,"close":3134},"2023-12-26",373.1,385.37,371.39,{"symbol":7,"time":3739,"open":3740,"high":3313,"low":3740,"close":3741},"2023-12-22",357.02,372.9,{"symbol":7,"time":3743,"open":3744,"high":3745,"low":3746,"close":3747},"2023-12-21",334.2,356.87,327.73,354.13,{"symbol":7,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2023-12-20",345.61,346.79,331.52,338.91,{"symbol":7,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2023-12-19",457.78,458.86,448.43,452.58,{"symbol":7,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2023-12-18",460,460.78,455.32,455.48,{"symbol":7,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2023-12-15",463.4,467.47,460.14,463,{"symbol":7,"time":3773,"open":3774,"high":3775,"low":3776,"close":3777},"2023-12-14",463.94,468.58,460.63,464.77,{"symbol":7,"time":3779,"open":3780,"high":3781,"low":3025,"close":3782},"2023-12-13",455.84,461.71,461.47,{"symbol":7,"time":3784,"open":3785,"high":3786,"low":3787,"close":3788},"2023-12-12",456,456.35,449.88,452.63,{"symbol":7,"time":3790,"open":3791,"high":3792,"low":3793,"close":3794},"2023-12-11",454.19,454.56,442.84,453.5,{"symbol":7,"time":3796,"open":3797,"high":3797,"low":3798,"close":3799},"2023-12-08",462.2,452.29,453.48,{"symbol":7,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2023-12-07",459.4,461.83,454.23,457.77,{"symbol":7,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-12-06",460.61,462.92,449.89,450.75,{"symbol":7,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-05",455.56,463.72,453.34,459.57,{"symbol":7,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-12-04",453.78,461.91,452.87,457.74,{"symbol":7,"time":3825,"open":3826,"high":3827,"low":3828,"close":3829},"2023-12-01",451.92,454.98,447.3,453.89,{"symbol":7,"time":3831,"open":3832,"high":3833,"low":3834,"close":3835},"2023-11-30",433.66,452.16,432.38,450.61,{"symbol":7,"time":3837,"open":3838,"high":3839,"low":3840,"close":3841},"2023-11-29",443.65,444.78,435.24,435.92,{"symbol":7,"time":3843,"open":3844,"high":3845,"low":3846,"close":3847},"2023-11-28",452.06,453.87,436.04,445.34,{"symbol":7,"time":3849,"open":3850,"high":3851,"low":3852,"close":3853},"2023-11-27",496.02,496.52,492.94,495.77,{"symbol":7,"time":3855,"open":3856,"high":3857,"low":3858,"close":3859},"2023-11-24",493.35,496.38,492.2,494.79,{"symbol":7,"time":3861,"open":3862,"high":3863,"low":3864,"close":3865},"2023-11-22",491.26,493.02,483.95,492.01,{"symbol":7,"time":3867,"open":3868,"high":3869,"low":3870,"close":3871},"2023-11-21",493,493.6,486.55,488.64,{"symbol":7,"time":3873,"open":3874,"high":3875,"low":3876,"close":3877},"2023-11-20",494.56,498.04,488.65,489.31,{"symbol":7,"time":3879,"open":3880,"high":3881,"low":3882,"close":3883},"2023-11-17",490.84,495.26,487.4,489.77,{"symbol":7,"time":3885,"open":3886,"high":3887,"low":3888,"close":3889},"2023-11-16",486.99,488.67,483.3,485.23,{"symbol":7,"time":3891,"open":3892,"high":3893,"low":3886,"close":3886},"2023-11-15",492.1,495.49,{"symbol":7,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-11-14",502.55,502.98,488.89,489.78,{"symbol":7,"time":3901,"open":3902,"high":3902,"low":3903,"close":3904},"2023-11-13",496.05,487.76,490.14,{"symbol":7,"time":3906,"open":3907,"high":3908,"low":3909,"close":3910},"2023-11-10",484.21,490.31,476.17,489.12,{"symbol":7,"time":3912,"open":3913,"high":3913,"low":3914,"close":3914},"2023-11-09",500.83,481.73,{"symbol":7,"time":3916,"open":3917,"high":3917,"low":3918,"close":3919},"2023-11-08",506.92,494.1,495.94,{"symbol":7,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-07",491.49,498.54,490.17,497.3,{"symbol":7,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-11-06",502.13,504.46,491.58,493.03,{"symbol":7,"time":3933,"open":3934,"high":3935,"low":3936,"close":3937},"2023-11-03",496.78,503.17,496.2,499.96,{"symbol":7,"time":3939,"open":3940,"high":3941,"low":3942,"close":3943},"2023-11-02",497.45,500.52,491.09,492.24,{"symbol":7,"time":3945,"open":3946,"high":3947,"low":3946,"close":3948},"2023-11-01",473.32,496.81,494.78,{"symbol":7,"time":3950,"open":3951,"high":3952,"low":3780,"close":3953},"2023-10-31",477.16,479.43,469.57,{"symbol":7,"time":3955,"open":3956,"high":3957,"low":3958,"close":3959},"2023-10-30",461.42,466.5,459.45,464.15,{"symbol":7,"time":3961,"open":3962,"high":3963,"low":3964,"close":3965},"2023-10-27",469.6,469.79,459.3,459.87,{"symbol":7,"time":3967,"open":3968,"high":3969,"low":3970,"close":3971},"2023-10-26",469.37,471.08,461.48,470.43,{"symbol":7,"time":3973,"open":3974,"high":3974,"low":3975,"close":3976},"2023-10-25",478.21,468.46,472,{"symbol":7,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-24",477.66,484.11,475.17,481.2,{"symbol":7,"time":3984,"open":3985,"high":3986,"low":3987,"close":2961},"2023-10-23",481.47,483.14,474.94,{"symbol":7,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-20",482.83,486.2,474.26,475.07,{"symbol":7,"time":3995,"open":3996,"high":3996,"low":3997,"close":3998},"2023-10-19",486.15,474.54,479.81,{"symbol":7,"time":4000,"open":4001,"high":4002,"low":4003,"close":4004},"2023-10-18",496.59,496.93,487.73,490.37,{"symbol":7,"time":4006,"open":4007,"high":4008,"low":4009,"close":3940},"2023-10-17",498.71,503.49,495.35,{"symbol":7,"time":4011,"open":4012,"high":4013,"low":4014,"close":4015},"2023-10-16",494.24,496.65,492.91,493.69,{"symbol":7,"time":4017,"open":4018,"high":4019,"low":3880,"close":4020},"2023-10-13",500.2,503.38,493.48,{"symbol":7,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-10-12",503.19,508.93,494.77,495.16,{"symbol":7,"time":4028,"open":4029,"high":4030,"low":4031,"close":4030},"2023-10-11",505.84,506.01,500.23,{"symbol":7,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-10-10",499.83,505.27,497.23,500.3,{"symbol":7,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-10-09",490.73,502.19,489.97,500.41,{"symbol":7,"time":4045,"open":4046,"high":4047,"low":4046,"close":4048},"2023-10-06",484.51,502.62,495.87,{"symbol":7,"time":4050,"open":4051,"high":4052,"low":4053,"close":4054},"2023-10-05",480.29,490.86,475.55,488.63,{"symbol":7,"time":4056,"open":4057,"high":4058,"low":4059,"close":4060},"2023-10-04",482.63,485.9,472.76,476.62,{"symbol":7,"time":4062,"open":4063,"high":4064,"low":4065,"close":4066},"2023-10-03",481.42,483.31,467.21,472.77,{"symbol":7,"time":4068,"open":4069,"high":4014,"low":4070,"close":4071},"2023-10-02",486.87,480.36,487.32,{"symbol":7,"time":4073,"open":4074,"high":4075,"low":4076,"close":4077},"2023-09-29",487.65,496.14,485.55,491.63,{"symbol":7,"time":4079,"open":4080,"high":4081,"low":4082,"close":4083},"2023-09-28",479.6,486.82,476.09,485.96,{"symbol":7,"time":4085,"open":4086,"high":4087,"low":4088,"close":4089},"2023-09-27",488.5,489.52,472.85,477.79,{"symbol":7,"time":4091,"open":4092,"high":4093,"low":4094,"close":4095},"2023-09-26",483.67,488.68,473.1,483.54,{"symbol":7,"time":4097,"open":4098,"high":4099,"low":4100,"close":4101},"2023-09-25",504.67,510.68,500.87,508.78,{"symbol":7,"time":4103,"open":4104,"high":4105,"low":4106,"close":4107},"2023-09-22",507.87,511.69,505.45,505.83,{"symbol":7,"time":4109,"open":4110,"high":4110,"low":4111,"close":4112},"2023-09-21",513.81,502.85,505.41,{"symbol":7,"time":4114,"open":4115,"high":4115,"low":4116,"close":4117},"2023-09-20",527.46,513.93,514.01,{"symbol":7,"time":4119,"open":4120,"high":2672,"low":4121,"close":4122},"2023-09-19",521.25,519.97,524.13,{"symbol":7,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-09-18",521.87,525.57,519.07,523.23,{"symbol":7,"time":4130,"open":4131,"high":2728,"low":4132,"close":4133},"2023-09-15",520.14,519.95,527.98,{"symbol":7,"time":4135,"open":4136,"high":4137,"low":4136,"close":4138},"2023-09-14",516.49,526.2,523.38,{"symbol":7,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-09-13",515.15,519.34,513.18,515.81,{"symbol":7,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-09-12",518,523.93,517.1,521.77,{"symbol":7,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-09-11",518.37,532.59,515.3,524.29,{"symbol":7,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-09-08",517.14,520.37,509.04,509.7,{"symbol":7,"time":4164,"open":4165,"high":4166,"low":4167,"close":4166},"2023-09-07",515.52,517.58,510.26,{"symbol":7,"time":4169,"open":4170,"high":4171,"low":4170,"close":2784},"2023-09-06",514.51,522.57,{"symbol":7,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-09-05",518.69,519.28,507.76,514,{"symbol":7,"time":4179,"open":4180,"high":4181,"low":4182,"close":4183},"2023-09-01",519.23,520.38,513.71,514.77,{"symbol":7,"time":4185,"open":4186,"high":4187,"low":4188,"close":4189},"2023-08-31",504.48,505.21,499.62,502.49,{"symbol":7,"time":4191,"open":4192,"high":4193,"low":4194,"close":4195},"2023-08-30",511.88,513.7,502.89,503.35,{"symbol":7,"time":4197,"open":4198,"high":4199,"low":4200,"close":4201},"2023-08-29",507.09,508.11,502.45,504.57,{"symbol":7,"time":4203,"open":4204,"high":4155,"low":4098,"close":4205},"2023-08-28",507.61,508.61,{"symbol":7,"time":4207,"open":4208,"high":4209,"low":4210,"close":4211},"2023-08-25",506.49,510.49,505.1,507.07,{"symbol":7,"time":4213,"open":4214,"high":4215,"low":4216,"close":4217},"2023-08-24",503.29,508.22,502.84,507.33,{"symbol":7,"time":4219,"open":4220,"high":4221,"low":2900,"close":4222},"2023-08-23",500.8,505.66,502.05,{"symbol":7,"time":4224,"open":4225,"high":4226,"low":4227,"close":4228},"2023-08-22",502.73,504.86,499.81,500.81,{"symbol":7,"time":4230,"open":4231,"high":4232,"low":4233,"close":4234},"2023-08-21",492.46,507.75,488.72,504.23,{"symbol":7,"time":4236,"open":4071,"high":4237,"low":4071,"close":4238},"2023-08-18",491.75,488.59,{"symbol":7,"time":4240,"open":4241,"high":4241,"low":4242,"close":4243},"2023-08-17",503.79,492.76,493.09,{"symbol":7,"time":4245,"open":4246,"high":4247,"low":4248,"close":4249},"2023-08-16",501.3,506.05,498.15,501.97,{"symbol":7,"time":4251,"open":4252,"high":4253,"low":4254,"close":4255},"2023-08-15",504.09,510.03,503.54,506.96,{"symbol":7,"time":4257,"open":4258,"high":4255,"low":4259,"close":4255},"2023-08-14",493.13,491.69,{"symbol":7,"time":4261,"open":4262,"high":4263,"low":4264,"close":4265},"2023-08-11",499.15,503.55,493.34,493.5,{"symbol":7,"time":4267,"open":4268,"high":4269,"low":4270,"close":4271},"2023-08-10",500.19,506.36,498.81,502.92,{"symbol":7,"time":4273,"open":4274,"high":4275,"low":4276,"close":4277},"2023-08-09",492.72,501.14,490.33,498.18,{"symbol":7,"time":4279,"open":4280,"high":4281,"low":4282,"close":4283},"2023-08-08",485.62,492.88,482.73,487.89,{"symbol":7,"time":4285,"open":4286,"high":4287,"low":4288,"close":4289},"2023-08-07",489.2,490.1,479.04,483.79,[4291,4297,4302,4307,4311,4316,4321,4326,4331,4336,4341,4346,4351,4356,4361,4366,4370,4375,4379,4384,4388,4392,4397,4401,4406,4410,4414,4419,4424,4429,4434,4438,4442,4447,4452,4457,4462,4467,4470,4475,4480,4484,4489,4494,4498,4503,4508,4513,4518,4523,4528,4533,4537,4542,4547,4552,4556,4560,4565,4570,4574,4579,4584,4589,4594,4598,4603,4608,4613,4618,4623,4628,4633,4637,4642,4647,4652,4657,4662,4666,4671,4675,4679,4684,4689,4694,4698,4703,4708,4713,4718,4723,4728,4733,4738,4743,4748,4753,4758,4763,4768,4773,4778,4783,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4838,4843,4848,4852,4857,4862,4867,4872,4877,4882,4886,4890,4895,4899,4903,4908,4913,4918,4923,4928,4931,4934,4939,4944,4948,4952,4955,4959,4963,4968,4971,4976,4981,4986,4991,4995,5000,5005,5009,5013,5016,5021,5026,5031,5035,5040,5044,5049,5054,5059,5064,5069,5073,5078,5083,5088,5093,5097,5102,5106,5111,5115,5119,5124,5127,5132,5137,5142,5147,5151,5153,5157,5162,5167,5171,5176,5180,5184,5189,5194,5197,5202,5207,5212,5217,5220,5225,5230,5235,5239,5244,5248,5253,5257,5262,5267,5272,5277,5282,5287,5292,5296,5300,5304,5309,5313,5317,5322,5327,5332,5337,5342,5346,5349,5354,5359,5364,5369,5373,5377,5381,5386,5391,5396,5401,5406,5411,5416,5421,5426,5431,5436,5441,5446,5451,5456,5461,5466,5471,5475,5480,5485,5489,5494,5498,5502,5505,5510,5514,5519,5524,5527],{"symbol":4292,"time":8,"open":4293,"high":4294,"low":4295,"close":4296},"SPY",744.68,748.9,737.68,747.03,{"symbol":4292,"time":14,"open":4298,"high":4299,"low":4300,"close":4301},736.05,742.45,734.59,741.69,{"symbol":4292,"time":20,"open":4303,"high":4304,"low":4305,"close":4306},739.97,742.68,729.1,729.46,{"symbol":4292,"time":26,"open":4308,"high":591,"low":4309,"close":4310},739.19,735.98,740.86,{"symbol":4292,"time":32,"open":4312,"high":4313,"low":4314,"close":4315},744.91,745.53,735.87,739.09,{"symbol":4292,"time":38,"open":4317,"high":4318,"low":4319,"close":4320},738.51,743.72,737.29,738.93,{"symbol":4292,"time":44,"open":4322,"high":4323,"low":4324,"close":4325},739.37,742.56,735.21,738.18,{"symbol":4292,"time":50,"open":4327,"high":4328,"low":4329,"close":4330},746.62,750.02,746.37,747.41,{"symbol":4292,"time":56,"open":4332,"high":4333,"low":4334,"close":4335},746.29,749.04,744.18,748.28,{"symbol":4292,"time":62,"open":4337,"high":4338,"low":4339,"close":4340},747.06,748.73,741.51,742.09,{"symbol":4292,"time":68,"open":4342,"high":4343,"low":4344,"close":4345},742.08,747.29,740.8,743.29,{"symbol":4292,"time":74,"open":4347,"high":4348,"low":4349,"close":4350},752.76,754.57,747.88,750.72,{"symbol":4292,"time":80,"open":4352,"high":4353,"low":4354,"close":4355},754.24,755.58,750.2,754.81,{"symbol":4292,"time":86,"open":4357,"high":4358,"low":4359,"close":4360},750.91,753.34,748.66,751.83,{"symbol":4292,"time":92,"open":4362,"high":4363,"low":4364,"close":4365},752.47,753.91,748,749.17,{"symbol":4292,"time":98,"open":1288,"high":4367,"low":4368,"close":4369},755.42,748.1,754.95,{"symbol":4292,"time":103,"open":4371,"high":4372,"low":4373,"close":4374},747.35,751.97,745.59,751.71,{"symbol":4292,"time":109,"open":4376,"high":4377,"low":1257,"close":4378},743.16,746.15,745.4,{"symbol":4292,"time":115,"open":4380,"high":4381,"low":4382,"close":4383},750.22,750.96,745.21,747.71,{"symbol":4292,"time":121,"open":4385,"high":4386,"low":4330,"close":4387},748.74,752.41,751.28,{"symbol":4292,"time":127,"open":4389,"high":4390,"low":1253,"close":4391},747.4,751.31,744.78,{"symbol":4292,"time":133,"open":4393,"high":4394,"low":4395,"close":4396},745,749.44,742.38,745.76,{"symbol":4292,"time":139,"open":493,"high":4398,"low":4399,"close":4400},748.02,740.89,746.77,{"symbol":4292,"time":145,"open":4402,"high":4403,"low":4404,"close":4405},736.53,741.56,732.09,741,{"symbol":4292,"time":151,"open":4407,"high":4402,"low":4408,"close":4409},728.95,716.58,728.99,{"symbol":4292,"time":157,"open":4411,"high":4322,"low":4412,"close":4413},738.91,729.6,734.3,{"symbol":4292,"time":162,"open":4415,"high":4416,"low":4417,"close":4418},735.17,739.95,730.84,733.24,{"symbol":4292,"time":168,"open":4420,"high":4421,"low":4422,"close":4423},733.81,739.63,732.3,733.58,{"symbol":4292,"time":174,"open":4425,"high":4426,"low":4427,"close":4428},747.7,750.18,743.13,744.39,{"symbol":4292,"time":180,"open":4430,"high":4431,"low":4432,"close":4433},747.76,748.23,743.86,746.74,{"symbol":4292,"time":186,"open":4435,"high":4436,"low":1317,"close":4437},751.29,752.15,740.96,{"symbol":4292,"time":192,"open":4439,"high":4440,"low":4441,"close":1311},754.55,755.44,749.88,{"symbol":4292,"time":197,"open":4443,"high":4444,"low":4445,"close":4446},751.85,756.68,751.76,754.83,{"symbol":4292,"time":203,"open":4448,"high":4449,"low":4450,"close":4451},740.71,744.44,735.03,741.75,{"symbol":4292,"time":209,"open":4453,"high":4454,"low":4455,"close":4456},728.76,740,724.41,737.76,{"symbol":4292,"time":215,"open":4458,"high":4459,"low":4460,"close":4461},733.39,738.38,725.33,725.43,{"symbol":4292,"time":221,"open":4463,"high":4464,"low":4465,"close":4466},743.63,746.9,722.59,737.05,{"symbol":4292,"time":227,"open":4468,"high":606,"low":4469,"close":1317},743.36,738.19,{"symbol":4292,"time":233,"open":4471,"high":4472,"low":4473,"close":4474},752.31,752.82,735.53,737.55,{"symbol":4292,"time":239,"open":4476,"high":4477,"low":4478,"close":4479},752.1,758.31,751.47,757.09,{"symbol":4292,"time":245,"open":4481,"high":4482,"low":4483,"close":4352},758.15,758.8,753.57,{"symbol":4292,"time":251,"open":4485,"high":4486,"low":4487,"close":4488},757.03,760.4,756.75,759.57,{"symbol":4292,"time":256,"open":4490,"high":4491,"low":4492,"close":4493},755.36,760.28,754.69,758.54,{"symbol":4292,"time":262,"open":4495,"high":4496,"low":4492,"close":4497},755.9,758.08,756.48,{"symbol":4292,"time":268,"open":4499,"high":4500,"low":4501,"close":4502},750.25,755.15,749.23,754.6,{"symbol":4292,"time":273,"open":4504,"high":4505,"low":4506,"close":4507},750.88,751.38,748.22,750.46,{"symbol":4292,"time":279,"open":4509,"high":4510,"low":4511,"close":4512},750.01,752.13,748.37,750.59,{"symbol":4292,"time":285,"open":4514,"high":4515,"low":4516,"close":4517},746.24,748.94,744.48,745.64,{"symbol":4292,"time":291,"open":4519,"high":4520,"low":4521,"close":4522},738.64,744.87,737.03,742.72,{"symbol":4292,"time":297,"open":4524,"high":4525,"low":4526,"close":4527},735.71,741.87,733.89,741.25,{"symbol":4292,"time":303,"open":4529,"high":4530,"low":4531,"close":4532},734.78,737.65,731.53,733.73,{"symbol":4292,"time":308,"open":4534,"high":4535,"low":4458,"close":4536},739.83,741.42,738.65,{"symbol":4292,"time":314,"open":4538,"high":4539,"low":4540,"close":4541},741.79,743.46,737.96,739.17,{"symbol":4292,"time":319,"open":4543,"high":4544,"low":4545,"close":4546},743.65,749.53,743.56,748.17,{"symbol":4292,"time":325,"open":4548,"high":4549,"low":4550,"close":4551},738.47,743.91,735.47,742.31,{"symbol":4292,"time":331,"open":4553,"high":4554,"low":4555,"close":4325},736.89,738.84,731.83,{"symbol":4292,"time":337,"open":4557,"high":4558,"low":4557,"close":4559},736.45,740.79,739.3,{"symbol":4292,"time":343,"open":4561,"high":4562,"low":4563,"close":4564},734.93,738.08,734.57,737.62,{"symbol":4292,"time":349,"open":4566,"high":4567,"low":4568,"close":4569},735.05,736.13,729.75,731.58,{"symbol":4292,"time":354,"open":4571,"high":4300,"low":4572,"close":4573},728.16,727.82,733.83,{"symbol":4292,"time":360,"open":4575,"high":4576,"low":4577,"close":4578},721.77,725.04,721.49,723.77,{"symbol":4292,"time":366,"open":4580,"high":4581,"low":4582,"close":4583},720.07,722.12,714.99,718.01,{"symbol":4292,"time":372,"open":4585,"high":4586,"low":4587,"close":4588},721.25,724.87,720.47,720.65,{"symbol":4292,"time":378,"open":4590,"high":4591,"low":4592,"close":4593},714.63,719.79,710.45,718.66,{"symbol":4292,"time":384,"open":4595,"high":1342,"low":4596,"close":4597},711,708.37,711.58,{"symbol":4292,"time":390,"open":4599,"high":4600,"low":4601,"close":4602},711.82,712.88,709.25,711.69,{"symbol":4292,"time":396,"open":4604,"high":4605,"low":4606,"close":4607},713.17,715.63,712.3,715.17,{"symbol":4292,"time":402,"open":4609,"high":4610,"low":4611,"close":4612},710.75,714.47,709.01,713.94,{"symbol":4292,"time":406,"open":4614,"high":4615,"low":4616,"close":4617},709.5,712.36,702.28,708.45,{"symbol":4292,"time":412,"open":4619,"high":4620,"low":4621,"close":4622},709.15,711.45,708.22,711.21,{"symbol":4292,"time":418,"open":4624,"high":4625,"low":4626,"close":4627},710.28,711.28,702.64,704.08,{"symbol":4292,"time":423,"open":4629,"high":4630,"low":4631,"close":4632},708.78,709.91,706.14,708.72,{"symbol":4292,"time":428,"open":4631,"high":4634,"low":4635,"close":4636},712.39,705.76,710.14,{"symbol":4292,"time":434,"open":4638,"high":4639,"low":4640,"close":4641},701.06,702.78,698.53,701.66,{"symbol":4292,"time":440,"open":4643,"high":4644,"low":4645,"close":4646},695.26,700.28,694.2,699.94,{"symbol":4292,"time":446,"open":4648,"high":4649,"low":4650,"close":4651},687.69,694.58,687.66,694.46,{"symbol":4292,"time":451,"open":4653,"high":4654,"low":4655,"close":4656},677.41,686.3,676.58,686.1,{"symbol":4292,"time":457,"open":4658,"high":4659,"low":4660,"close":4661},681.32,682.03,678.45,679.46,{"symbol":4292,"time":463,"open":1445,"high":4663,"low":4664,"close":4665},681.16,673.77,679.91,{"symbol":4292,"time":469,"open":4667,"high":4668,"low":4669,"close":4670},676.39,677.08,671.46,676.01,{"symbol":4292,"time":475,"open":1817,"high":4672,"low":4673,"close":4674},659.61,651.06,659.22,{"symbol":4292,"time":481,"open":4676,"high":4677,"low":2214,"close":4678},655.86,659.72,658.93,{"symbol":4292,"time":487,"open":4680,"high":4681,"low":4682,"close":4683},646.42,658.2,645.11,655.83,{"symbol":4292,"time":492,"open":4685,"high":4686,"low":4687,"close":4688},653.9,658.52,653,655.24,{"symbol":4292,"time":498,"open":4690,"high":4691,"low":4692,"close":4693},638.94,651.54,637.98,650.34,{"symbol":4292,"time":504,"open":4695,"high":2064,"low":4696,"close":4697},640.11,629.28,631.97,{"symbol":4292,"time":510,"open":4699,"high":4700,"low":4701,"close":4702},642.5,642.66,633.11,634.09,{"symbol":4292,"time":516,"open":4704,"high":4705,"low":4706,"close":4707},652.06,654.85,644.82,645.09,{"symbol":4292,"time":522,"open":4709,"high":4710,"low":4711,"close":4712},658.67,660.89,654.24,656.82,{"symbol":4292,"time":527,"open":4714,"high":4715,"low":4716,"close":4717},651.32,657.03,649.88,653.18,{"symbol":4292,"time":533,"open":4719,"high":4720,"low":4721,"close":4722},658.07,662.62,653.94,655.38,{"symbol":4292,"time":539,"open":4724,"high":4725,"low":4726,"close":4727},656.51,656.69,644.72,648.57,{"symbol":4292,"time":545,"open":4729,"high":4730,"low":4731,"close":4732},656.97,662.98,655.17,659.8,{"symbol":4292,"time":551,"open":4734,"high":4735,"low":4736,"close":4737},668.36,669.72,661.19,661.43,{"symbol":4292,"time":557,"open":4739,"high":4740,"low":4741,"close":4742},672.39,674.44,669.7,670.79,{"symbol":4292,"time":563,"open":4744,"high":4745,"low":4746,"close":4747},668.38,672.07,667.12,669.03,{"symbol":4292,"time":569,"open":4749,"high":4750,"low":4751,"close":4752},669.27,672.34,661.36,662.29,{"symbol":4292,"time":575,"open":4754,"high":4755,"low":4756,"close":4757},671.16,671.65,665.87,666.06,{"symbol":4292,"time":581,"open":4759,"high":4760,"low":4761,"close":4762},677.58,680.08,673.34,676.33,{"symbol":4292,"time":587,"open":4764,"high":4765,"low":4766,"close":4767},677.72,683.36,674.76,677.18,{"symbol":4292,"time":593,"open":4769,"high":4770,"low":4771,"close":4772},666.39,679.92,662.39,678.27,{"symbol":4292,"time":599,"open":4774,"high":4775,"low":4776,"close":4777},673.41,676.11,669.76,672.38,{"symbol":4292,"time":605,"open":4779,"high":4780,"low":4781,"close":4782},682.08,685.53,675.61,681.31,{"symbol":4292,"time":611,"open":4784,"high":4785,"low":4786,"close":4787},681.63,687.09,679.62,685.13,{"symbol":4292,"time":617,"open":4789,"high":4790,"low":4791,"close":4792},675.06,682.61,669.66,680.33,{"symbol":4292,"time":623,"open":4794,"high":4795,"low":4796,"close":4797},678.7,688.62,678.02,686.38,{"symbol":4292,"time":629,"open":4799,"high":4800,"low":4801,"close":4802},683.09,686.86,681.64,685.99,{"symbol":4292,"time":635,"open":4804,"high":4805,"low":4806,"close":4807},693.28,693.3,684.35,689.3,{"symbol":4292,"time":640,"open":4809,"high":4810,"low":4811,"close":4812},690.18,693.68,690.1,693.15,{"symbol":4292,"time":646,"open":4814,"high":4815,"low":4816,"close":4817},681.9,688.35,680,687.35,{"symbol":4292,"time":652,"open":4819,"high":4820,"low":4821,"close":4822},687.83,690,680.37,682.39,{"symbol":4292,"time":657,"open":4824,"high":4825,"low":4826,"close":4827},682.32,690.06,681.73,689.43,{"symbol":4292,"time":663,"open":4829,"high":4830,"low":4831,"close":4832},683.84,686.18,681.55,684.48,{"symbol":4292,"time":669,"open":4834,"high":4835,"low":4836,"close":4837},684.02,689.15,682.83,686.29,{"symbol":4292,"time":675,"open":4839,"high":4840,"low":4841,"close":4842},680.14,684.94,675.78,682.85,{"symbol":4292,"time":681,"open":4844,"high":4845,"low":4846,"close":4847},681.69,686.28,677.52,681.75,{"symbol":4292,"time":687,"open":4849,"high":4850,"low":4821,"close":4851},694.24,695.35,681.27,{"symbol":4292,"time":693,"open":4853,"high":4854,"low":4855,"close":4856},696.39,697.14,689.18,691.96,{"symbol":4292,"time":699,"open":4858,"high":4859,"low":4860,"close":4861},694.95,696.54,691.66,692.12,{"symbol":4292,"time":704,"open":4863,"high":4864,"low":4865,"close":4866},689.42,695.87,688.34,693.95,{"symbol":4292,"time":710,"open":4868,"high":4869,"low":4870,"close":4871},681.46,692.31,680.85,690.62,{"symbol":4292,"time":716,"open":4873,"high":4874,"low":4875,"close":4876},680.94,683.69,675.79,677.62,{"symbol":4292,"time":722,"open":4878,"high":4879,"low":4880,"close":4881},690.35,691.45,681.76,686.19,{"symbol":4292,"time":728,"open":1444,"high":4883,"low":4884,"close":4885},696.96,684.03,689.53,{"symbol":4292,"time":732,"open":4887,"high":4888,"low":4863,"close":4889},689.58,696.93,695.41,{"symbol":4292,"time":738,"open":4891,"high":4892,"low":4893,"close":4894},691.79,694.21,687.12,691.97,{"symbol":4292,"time":744,"open":4853,"high":4896,"low":4897,"close":4898},697.06,684.83,694.04,{"symbol":4292,"time":749,"open":525,"high":4900,"low":4901,"close":4902},697.84,693.94,695.42,{"symbol":4292,"time":755,"open":4904,"high":4905,"low":4906,"close":4907},694.18,696.53,693.57,695.49,{"symbol":4292,"time":759,"open":4909,"high":4910,"low":4911,"close":4912},690.49,694.13,689.92,692.73,{"symbol":4292,"time":764,"open":4914,"high":4915,"low":4916,"close":4917},688.15,690.96,687.16,689.23,{"symbol":4292,"time":770,"open":4919,"high":4920,"low":4921,"close":4922},689.85,691.13,686.92,688.98,{"symbol":4292,"time":776,"open":4924,"high":4925,"low":4926,"close":4927},679.65,688.74,678.13,685.4,{"symbol":4292,"time":782,"open":4929,"high":555,"low":4930,"close":4759},681.49,676.57,{"symbol":4292,"time":788,"open":4932,"high":4933,"low":4811,"close":4860},693.66,694.25,{"symbol":4292,"time":793,"open":4935,"high":4936,"low":4937,"close":4938},694.57,695.45,691.25,692.24,{"symbol":4292,"time":799,"open":4940,"high":4941,"low":4942,"close":4943},691,691.72,686.04,690.36,{"symbol":4292,"time":805,"open":4907,"high":4945,"low":4946,"close":4947},696.09,691.35,693.77,{"symbol":4292,"time":811,"open":4949,"high":4945,"low":4950,"close":4951},690.68,690.63,695.16,{"symbol":4292,"time":817,"open":4950,"high":4953,"low":4855,"close":4954},695.31,694.07,{"symbol":4292,"time":823,"open":4956,"high":4871,"low":4957,"close":4958},688.82,687.49,689.51,{"symbol":4292,"time":829,"open":4960,"high":4961,"low":4962,"close":4887},692.19,693.96,689.32,{"symbol":4292,"time":835,"open":4964,"high":4965,"low":4966,"close":4967},687.93,692.32,687.78,691.81,{"symbol":4292,"time":841,"open":4969,"high":4827,"low":4797,"close":4970},686.54,687.72,{"symbol":4292,"time":847,"open":4972,"high":4973,"low":4974,"close":4975},685.71,686.87,679.82,683.17,{"symbol":4292,"time":853,"open":4977,"high":4978,"low":4979,"close":4980},687.14,687.36,681.71,681.92,{"symbol":4292,"time":859,"open":4982,"high":4983,"low":4984,"close":4985},687.45,688.56,686.58,687.01,{"symbol":4292,"time":865,"open":4987,"high":4988,"low":4989,"close":4990},687.54,689.2,686.07,687.85,{"symbol":4292,"time":871,"open":4992,"high":4860,"low":4993,"close":4994},690.64,689.27,690.31,{"symbol":4292,"time":877,"open":4996,"high":4997,"low":4998,"close":4999},687.95,690.83,687.8,690.38,{"symbol":4292,"time":883,"open":5001,"high":5002,"low":5003,"close":5004},683.92,688.2,683.87,687.96,{"symbol":4292,"time":888,"open":5006,"high":5007,"low":5008,"close":4897},683.94,685.36,680.59,{"symbol":4292,"time":893,"open":5010,"high":5011,"low":5012,"close":5008},676.59,681.09,676.47,{"symbol":4292,"time":899,"open":5014,"high":5015,"low":1446,"close":5012},677.6,680.74,{"symbol":4292,"time":905,"open":5017,"high":5018,"low":5019,"close":5020},679.89,680.44,671.2,671.4,{"symbol":4292,"time":911,"open":5022,"high":5023,"low":5024,"close":5025},679.23,681.08,674.98,678.87,{"symbol":4292,"time":917,"open":5027,"high":5028,"low":5029,"close":5030},685.74,685.76,679.25,680.73,{"symbol":4292,"time":923,"open":5032,"high":5033,"low":5034,"close":4880},688.17,688.88,679.17,{"symbol":4292,"time":929,"open":5036,"high":5037,"low":5038,"close":5039},685.14,689.25,682.17,689.17,{"symbol":4292,"time":935,"open":5041,"high":5042,"low":4782,"close":5043},682.56,688.97,687.57,{"symbol":4292,"time":941,"open":5045,"high":5046,"low":5047,"close":5048},683.15,685.39,682.59,683.04,{"symbol":4292,"time":946,"open":5050,"high":5051,"low":5052,"close":5053},686.59,686.64,681.57,683.63,{"symbol":4292,"time":952,"open":5055,"high":5056,"low":5057,"close":5058},685.47,688.39,684.58,685.69,{"symbol":4292,"time":958,"open":5060,"high":5061,"low":5062,"close":5063},685.3,685.37,681.34,684.39,{"symbol":4292,"time":964,"open":5065,"high":5066,"low":5067,"close":5068},680.57,684.91,679.69,683.89,{"symbol":4292,"time":970,"open":4980,"high":5070,"low":5071,"close":5072},683.82,679.33,681.53,{"symbol":4292,"time":974,"open":5074,"high":5075,"low":5076,"close":5077},678.81,682.99,678.74,680.27,{"symbol":4292,"time":980,"open":5079,"high":5080,"low":5081,"close":5082},680.86,683.67,680.5,683.39,{"symbol":4292,"time":986,"open":5084,"high":5085,"low":5086,"close":5087},677.63,681.7,676.72,679.68,{"symbol":4292,"time":991,"open":5089,"high":5090,"low":5091,"close":5092},668.63,676.21,664.48,675.02,{"symbol":4292,"time":997,"open":5094,"high":5095,"low":2208,"close":5096},662.69,670.06,668.73,{"symbol":4292,"time":1003,"open":5098,"high":5099,"low":5100,"close":5101},655.05,664.55,650.85,659.03,{"symbol":4292,"time":1009,"open":5103,"high":5104,"low":1381,"close":5105},672.91,675.56,652.53,{"symbol":4292,"time":1015,"open":5107,"high":5108,"low":5109,"close":5110},660.78,667.34,658.75,662.63,{"symbol":4292,"time":1021,"open":5112,"high":5113,"low":4676,"close":5114},662.1,665.12,660.08,{"symbol":4292,"time":1027,"open":4741,"high":5116,"low":5117,"close":5118},673.71,662.17,665.67,{"symbol":4292,"time":1033,"open":5120,"high":5121,"low":5122,"close":5123},665.38,675.66,663.27,671.93,{"symbol":4292,"time":1038,"open":5081,"high":5079,"low":5125,"close":5126},670.52,672.04,{"symbol":4292,"time":1044,"open":5128,"high":5129,"low":5130,"close":5131},684.79,684.96,680.95,683.38,{"symbol":4292,"time":1050,"open":5133,"high":5134,"low":5135,"close":5136},679.95,683.57,678.73,683,{"symbol":4292,"time":1055,"open":5138,"high":5139,"low":5140,"close":5141},677.24,682.18,675.03,681.44,{"symbol":4292,"time":1060,"open":5143,"high":5144,"low":5145,"close":5146},667.91,671.08,661.21,670.97,{"symbol":4292,"time":1066,"open":5012,"high":5148,"low":5149,"close":5150},677.38,668.72,670.31,{"symbol":4292,"time":1072,"open":5024,"high":5079,"low":5152,"close":4759},674.17,{"symbol":4292,"time":1078,"open":4775,"high":5154,"low":5155,"close":5156},679.96,674.58,675.24,{"symbol":4292,"time":1084,"open":5158,"high":5159,"low":5160,"close":5161},685.67,685.8,679.94,683.34,{"symbol":4292,"time":1090,"open":5163,"high":5164,"low":5165,"close":5166},685.04,685.08,679.24,682.06,{"symbol":4292,"time":1095,"open":5168,"high":5169,"low":5170,"close":5170},683.9,685.94,679.83,{"symbol":4292,"time":1101,"open":5172,"high":5173,"low":5174,"close":5175},688.72,689.7,682.87,687.39,{"symbol":4292,"time":1107,"open":5177,"high":5178,"low":4897,"close":5179},687.05,688.91,687.06,{"symbol":4292,"time":1112,"open":5181,"high":1361,"low":5182,"close":5183},682.73,682.12,685.24,{"symbol":4292,"time":1118,"open":5185,"high":5186,"low":5187,"close":5188},676.46,678.47,675.65,677.25,{"symbol":4292,"time":1123,"open":5190,"high":5191,"low":5192,"close":5193},668.12,672.71,667.8,671.76,{"symbol":4292,"time":1128,"open":5195,"high":5195,"low":5196,"close":5192},672,663.3,{"symbol":4292,"time":1134,"open":5198,"high":5199,"low":5200,"close":5201},671.44,672.99,669.98,671.29,{"symbol":4292,"time":1140,"open":5203,"high":5204,"low":5205,"close":5206},667.32,672.21,667.27,671.3,{"symbol":4292,"time":1145,"open":5208,"high":5209,"low":5210,"close":5211},659.5,665.76,658.14,664.39,{"symbol":4292,"time":1150,"open":5213,"high":5214,"low":5215,"close":5216},666.82,668.71,657.11,660.64,{"symbol":4292,"time":1156,"open":5213,"high":5218,"low":4678,"close":5219},670.23,665.17,{"symbol":4292,"time":1161,"open":5221,"high":5222,"low":5223,"close":5224},657.17,665.83,653.17,662.23,{"symbol":4292,"time":1167,"open":5226,"high":5227,"low":5228,"close":5229},660.65,665.13,659.77,663.04,{"symbol":4292,"time":1173,"open":5231,"high":5232,"low":5233,"close":5234},672.13,673.95,652.84,653.02,{"symbol":4292,"time":1179,"open":5236,"high":5237,"low":5238,"close":4754},673.53,673.94,669.21,{"symbol":4292,"time":1183,"open":5240,"high":5241,"low":5242,"close":5243},670.25,673.21,669.42,673.11,{"symbol":4292,"time":1189,"open":5245,"high":5199,"low":5246,"close":5247},672.54,667.67,669.12,{"symbol":4292,"time":1195,"open":5249,"high":5250,"low":5251,"close":5252},671.62,672.51,669.46,671.61,{"symbol":4292,"time":1201,"open":5254,"high":5255,"low":5256,"close":5238},669.99,672.68,668.16,{"symbol":4292,"time":1205,"open":5258,"high":5259,"low":5260,"close":5261},670.45,670.57,666.78,669.22,{"symbol":4292,"time":1211,"open":5263,"high":5264,"low":5265,"close":5266},663.17,669.37,663.06,668.45,{"symbol":4292,"time":1217,"open":5268,"high":5269,"low":5270,"close":5271},662.93,666.65,661.61,666.18,{"symbol":4292,"time":1223,"open":5273,"high":5274,"low":5275,"close":5276},664.36,665.28,661.86,663.68,{"symbol":4292,"time":1229,"open":5278,"high":5279,"low":5280,"close":5281},659.51,662.37,657.88,661.82,{"symbol":4292,"time":1234,"open":5283,"high":5284,"low":5285,"close":5286},657.94,659.41,654.41,658.05,{"symbol":4292,"time":1239,"open":5288,"high":5289,"low":5290,"close":5291},664.51,664.61,659.67,661.1,{"symbol":4292,"time":1244,"open":5293,"high":5108,"low":5294,"close":5295},666.72,661.98,663.21,{"symbol":4292,"time":1250,"open":5297,"high":5298,"low":5117,"close":5299},662.2,667.29,666.84,{"symbol":4292,"time":1255,"open":5301,"high":5099,"low":5302,"close":5303},662.33,660.37,663.7,{"symbol":4292,"time":1261,"open":5305,"high":5306,"low":5307,"close":5308},661.89,664.89,660.27,662.26,{"symbol":4292,"time":1267,"open":2184,"high":5310,"low":5311,"close":5312},661.72,654.3,659.18,{"symbol":4292,"time":1273,"open":5314,"high":5315,"low":5316,"close":1370},661.47,661.78,659.21,{"symbol":4292,"time":1279,"open":5318,"high":5319,"low":5320,"close":5321},659.64,661.04,659.34,660.91,{"symbol":4292,"time":1285,"open":5323,"high":5324,"low":5325,"close":5326},657.6,659.11,656.9,657.41,{"symbol":4292,"time":1291,"open":5328,"high":5329,"low":5330,"close":5331},654.18,658.33,653.59,657.63,{"symbol":4292,"time":1296,"open":5333,"high":5334,"low":5335,"close":5336},653.62,654.55,650.63,652.21,{"symbol":4292,"time":1302,"open":5338,"high":5339,"low":5340,"close":5341},648.97,650.86,647.22,650.33,{"symbol":4292,"time":1308,"open":2271,"high":5343,"low":5344,"close":5345},649.84,647.23,648.83,{"symbol":4292,"time":1314,"open":5347,"high":5336,"low":1825,"close":5348},651.48,647.24,{"symbol":4292,"time":1320,"open":5350,"high":5351,"low":5352,"close":5353},644.42,649.15,643.51,649.12,{"symbol":4292,"time":1326,"open":5355,"high":5356,"low":5357,"close":5358},642.67,644.21,640.46,643.74,{"symbol":4292,"time":1332,"open":5360,"high":5361,"low":5362,"close":5363},637.5,640.49,634.92,640.27,{"symbol":4292,"time":1338,"open":5365,"high":5366,"low":5367,"close":5368},647.47,647.84,643.14,645.05,{"symbol":4292,"time":1344,"open":5348,"high":5370,"low":5371,"close":5372},649.48,645.34,648.92,{"symbol":4292,"time":1350,"open":5374,"high":5375,"low":5350,"close":5376},644.57,647.37,646.63,{"symbol":4292,"time":1355,"open":5378,"high":5379,"low":5380,"close":1398},642.2,645.51,641.57,{"symbol":4292,"time":1360,"open":5382,"high":5383,"low":5384,"close":5385},644.04,645.29,642.35,642.47,{"symbol":4292,"time":1366,"open":5387,"high":5388,"low":5389,"close":5390},637.76,646.5,637.25,645.31,{"symbol":4292,"time":1372,"open":5392,"high":5393,"low":5394,"close":5395},636.28,637.97,633.81,635.55,{"symbol":4292,"time":1378,"open":5397,"high":5398,"low":5399,"close":5400},639.4,639.66,632.95,638.11,{"symbol":4292,"time":1384,"open":5402,"high":5403,"low":5404,"close":5405},643.12,644.11,638.48,639.81,{"symbol":4292,"time":1389,"open":5407,"high":5408,"low":5409,"close":5410},642.86,644,642.18,643.3,{"symbol":4292,"time":1395,"open":5412,"high":5413,"low":5414,"close":5415},645.99,646.09,642.52,643.44,{"symbol":4292,"time":1401,"open":5417,"high":5418,"low":5419,"close":5420},642.79,645.62,642.34,644.95,{"symbol":4292,"time":1407,"open":5422,"high":5423,"low":5424,"close":5425},644.91,646.19,642.68,644.89,{"symbol":4292,"time":1412,"open":5427,"high":5428,"low":5429,"close":5430},638.29,642.85,636.79,642.69,{"symbol":4292,"time":1418,"open":5432,"high":5433,"low":5434,"close":5435},637.46,638.95,634.66,635.92,{"symbol":4292,"time":1424,"open":5437,"high":5438,"low":5439,"close":5440},634.06,637.65,633.74,637.18,{"symbol":4292,"time":1430,"open":5442,"high":5443,"low":5444,"close":5445},636.24,636.98,629.11,632.25,{"symbol":4292,"time":1436,"open":5447,"high":5448,"low":5449,"close":5450},629.05,633.44,628.13,632.78,{"symbol":4292,"time":1442,"open":5452,"high":5453,"low":5454,"close":5455},631.79,632.61,627.04,627.97,{"symbol":4292,"time":1448,"open":5457,"high":5458,"low":5459,"close":5460},625.67,631.22,625.58,631.17,{"symbol":4292,"time":1454,"open":5462,"high":5463,"low":5464,"close":5465},626.3,626.34,619.29,621.72,{"symbol":4292,"time":1460,"open":5467,"high":5468,"low":5469,"close":5470},639.46,639.85,630.77,632.08,{"symbol":4292,"time":1466,"open":5435,"high":5472,"low":5473,"close":5474},637.68,631.54,634.46,{"symbol":4292,"time":1472,"open":5476,"high":5477,"low":5478,"close":5479},638.35,638.67,634.34,635.26,{"symbol":4292,"time":1478,"open":5481,"high":5482,"low":5483,"close":5484},637.48,638.04,635.54,636.94,{"symbol":4292,"time":1484,"open":5486,"high":5487,"low":5488,"close":1831},635.09,637.58,634.84,{"symbol":4292,"time":1490,"open":5490,"high":5491,"low":5492,"close":5493},634.6,636.15,633.99,634.42,{"symbol":4292,"time":1496,"open":5495,"high":5496,"low":5497,"close":5496},631.55,634.21,629.73,{"symbol":4292,"time":1502,"open":5499,"high":5497,"low":5500,"close":5501},629.1,626.19,628.86,{"symbol":4292,"time":1507,"open":5503,"high":5473,"low":5504,"close":5503},628.77,628.34,{"symbol":4292,"time":1513,"open":5506,"high":5507,"low":5508,"close":5509},629.3,629.47,626.46,627.58,{"symbol":4292,"time":1519,"open":5511,"high":5512,"low":2340,"close":5513},624.4,628.4,628.04,{"symbol":4292,"time":1525,"open":5515,"high":5516,"low":5517,"close":5518},623.74,624.73,618.05,624.22,{"symbol":4292,"time":1530,"open":5520,"high":5521,"low":5522,"close":5523},627.52,627.86,622.06,622.14,{"symbol":4292,"time":1536,"open":1839,"high":5525,"low":5526,"close":2280},625.16,621.8,{"symbol":4292,"time":1542,"open":5528,"high":5529,"low":5530,"close":5531},622.74,624.86,621.53,623.62,[5533,5539,5542,5545,5547,5549,5552,5554,5556,5558,5560,5562,5563,5565,5567,5569,5572,5574,5577,5579,5580,5582,5584,5586,5587,5589,5591,5593,5594,5596,5598,5599,5601,5603,5605,5607,5609,5611,5613,5615,5617,5619,5621,5623,5625,5627,5629,5630,5632,5634,5636,5638,5640,5642,5644,5646,5648,5650],{"time":26,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5538},"False","True","BEARISH","MACD","2026-07-28 00:00:00",{"time":38,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5541},"BULLISH","2026-07-24 00:00:00",{"time":92,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5543,"datetime":5544},"CCI","2026-07-13 00:00:00",{"time":103,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5546},"2026-07-09 00:00:00",{"time":139,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5548},"2026-06-30 00:00:00",{"time":151,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5550,"datetime":5551},"ADX","2026-06-26 00:00:00",{"time":168,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5553},"2026-06-23 00:00:00",{"time":239,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5555},"2026-06-04 00:00:00",{"time":245,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5557},"2026-06-03 00:00:00",{"time":273,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5559},"2026-05-27 00:00:00",{"time":314,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5561},"2026-05-15 00:00:00",{"time":314,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5550,"datetime":5561},{"time":319,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5564},"2026-05-14 00:00:00",{"time":390,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5550,"datetime":5566},"2026-04-28 00:00:00",{"time":402,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5568},"2026-04-24 00:00:00",{"time":418,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5570,"datetime":5571},"RSI","2026-04-21 00:00:00",{"time":418,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5573,"datetime":5571},"MA",{"time":469,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5575,"datetime":5576},"BollingerBands","2026-04-08 00:00:00",{"time":492,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5550,"datetime":5578},"2026-04-01 00:00:00",{"time":492,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5543,"datetime":5578},{"time":516,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5581},"2026-03-26 00:00:00",{"time":629,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5573,"datetime":5583},"2026-02-27 00:00:00",{"time":635,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5575,"datetime":5585},"2026-02-26 00:00:00",{"time":635,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5543,"datetime":5585},{"time":640,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5588},"2026-02-25 00:00:00",{"time":657,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5573,"datetime":5590},"2026-02-20 00:00:00",{"time":675,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5550,"datetime":5592},"2026-02-17 00:00:00",{"time":675,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5592},{"time":681,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5595},"2026-02-13 00:00:00",{"time":755,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5575,"datetime":5597},"2026-01-27 00:00:00",{"time":755,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5543,"datetime":5597},{"time":759,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5550,"datetime":5600},"2026-01-26 00:00:00",{"time":782,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5602},"2026-01-20 00:00:00",{"time":853,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5573,"datetime":5604},"2025-12-31 00:00:00",{"time":893,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5570,"datetime":5606},"2025-12-19 00:00:00",{"time":923,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5575,"datetime":5608},"2025-12-12 00:00:00",{"time":935,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5543,"datetime":5610},"2025-12-10 00:00:00",{"time":952,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5550,"datetime":5612},"2025-12-05 00:00:00",{"time":986,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5614},"2025-11-26 00:00:00",{"time":1009,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5550,"datetime":5616},"2025-11-20 00:00:00",{"time":1055,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5618},"2025-11-10 00:00:00",{"time":1095,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5550,"datetime":5620},"2025-10-30 00:00:00",{"time":1123,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5622},"2025-10-23 00:00:00",{"time":1173,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5570,"datetime":5624},"2025-10-10 00:00:00",{"time":1205,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5626},"2025-10-02 00:00:00",{"time":1211,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5550,"datetime":5628},"2025-10-01 00:00:00",{"time":1211,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5543,"datetime":5628},{"time":1217,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5570,"datetime":5631},"2025-09-30 00:00:00",{"time":1234,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5543,"datetime":5633},"2025-09-25 00:00:00",{"time":1239,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5550,"datetime":5635},"2025-09-24 00:00:00",{"time":1273,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5637},"2025-09-16 00:00:00",{"time":1355,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5537,"datetime":5639},"2025-08-26 00:00:00",{"time":1360,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5550,"datetime":5641},"2025-08-25 00:00:00",{"time":1366,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5550,"datetime":5643},"2025-08-22 00:00:00",{"time":1372,"symbol":7,"current_signal":5535,"signal_change":5535,"signal_type":5540,"trading_system":5550,"datetime":5645},"2025-08-21 00:00:00",{"time":1378,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5550,"datetime":5647},"2025-08-20 00:00:00",{"time":1407,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5537,"datetime":5649},"2025-08-13 00:00:00",{"time":1418,"symbol":7,"current_signal":5534,"signal_change":5535,"signal_type":5536,"trading_system":5570,"datetime":5651},"2025-08-11 00:00:00",[],[],1785873705099]