[{"data":1,"prerenderedAt":5698},["ShallowReactive",2],{"company-overview-ASML":3},{"company_profile":4,"ohlc":5,"spy":4391,"trading_signals":5592,"company_actions":5696,"filings_8k":5697,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,43,49,55,61,67,73,79,85,91,97,103,109,115,121,126,132,138,144,150,156,162,168,174,180,186,192,198,204,210,216,222,228,234,240,246,252,258,264,270,276,282,288,294,300,306,312,318,324,330,336,342,348,354,360,366,372,378,384,390,396,402,408,414,420,425,431,437,443,449,455,461,467,473,478,484,490,496,502,508,514,520,526,532,538,544,550,556,562,568,574,580,586,591,597,603,609,615,621,627,633,639,645,651,657,663,669,675,681,686,692,698,704,710,716,722,728,734,740,746,752,758,764,770,776,782,788,793,799,805,811,817,823,829,835,841,847,853,859,864,870,876,882,888,894,900,906,911,916,922,928,934,940,946,952,958,964,970,976,982,988,994,1000,1006,1012,1018,1024,1030,1036,1042,1048,1054,1060,1066,1072,1078,1084,1090,1096,1101,1107,1113,1119,1125,1131,1137,1143,1149,1155,1161,1166,1172,1178,1184,1190,1196,1202,1208,1214,1220,1226,1232,1238,1244,1250,1256,1262,1268,1274,1280,1286,1292,1298,1304,1310,1316,1322,1328,1334,1340,1346,1352,1358,1364,1370,1376,1382,1388,1393,1399,1405,1411,1417,1423,1429,1435,1441,1447,1453,1459,1465,1471,1477,1483,1489,1495,1501,1507,1513,1519,1525,1531,1537,1543,1549,1555,1560,1566,1572,1578,1584,1590,1596,1602,1608,1614,1620,1626,1632,1638,1644,1650,1656,1661,1667,1673,1679,1685,1691,1697,1703,1709,1715,1720,1726,1732,1738,1744,1749,1755,1761,1767,1773,1779,1785,1791,1797,1803,1809,1814,1820,1826,1832,1838,1844,1850,1856,1862,1868,1873,1879,1885,1891,1897,1903,1909,1915,1921,1927,1933,1939,1945,1951,1957,1963,1969,1975,1981,1987,1993,1999,2005,2011,2017,2023,2029,2035,2041,2046,2052,2057,2062,2068,2074,2080,2086,2092,2096,2102,2108,2114,2120,2126,2132,2138,2144,2150,2156,2162,2167,2173,2179,2184,2189,2195,2201,2207,2213,2219,2225,2231,2237,2243,2249,2255,2261,2266,2272,2278,2283,2289,2295,2301,2307,2313,2318,2323,2328,2334,2340,2346,2352,2358,2364,2370,2376,2381,2387,2393,2399,2405,2410,2414,2420,2426,2432,2438,2442,2448,2453,2459,2464,2470,2476,2482,2487,2493,2499,2505,2511,2517,2523,2528,2534,2540,2546,2552,2558,2564,2570,2576,2582,2588,2594,2600,2605,2611,2616,2622,2627,2632,2638,2644,2649,2654,2659,2665,2671,2677,2683,2689,2695,2701,2707,2713,2719,2725,2731,2737,2741,2746,2752,2758,2764,2770,2776,2782,2787,2793,2799,2805,2811,2817,2823,2829,2835,2841,2847,2853,2859,2865,2871,2877,2883,2889,2895,2901,2907,2913,2919,2925,2931,2937,2943,2948,2954,2960,2966,2972,2978,2984,2990,2996,3002,3008,3014,3020,3026,3032,3038,3044,3050,3056,3062,3068,3074,3080,3086,3092,3098,3104,3110,3116,3121,3126,3132,3138,3144,3148,3154,3160,3166,3171,3177,3183,3189,3194,3200,3206,3212,3218,3224,3230,3236,3242,3248,3253,3259,3265,3270,3276,3282,3287,3293,3299,3305,3311,3317,3323,3329,3335,3341,3347,3352,3358,3363,3368,3374,3380,3386,3392,3398,3404,3410,3415,3421,3427,3433,3439,3445,3451,3456,3462,3468,3474,3480,3486,3492,3498,3504,3510,3515,3521,3526,3532,3538,3544,3550,3556,3562,3568,3574,3580,3585,3591,3597,3603,3609,3615,3621,3627,3633,3639,3644,3650,3656,3662,3668,3673,3679,3685,3691,3697,3703,3709,3715,3721,3727,3732,3738,3743,3748,3754,3760,3766,3772,3777,3782,3786,3792,3797,3800,3806,3812,3818,3824,3829,3835,3841,3846,3852,3857,3863,3867,3873,3879,3885,3891,3896,3902,3908,3913,3918,3923,3929,3935,3941,3947,3953,3959,3964,3970,3975,3980,3985,3991,3997,4003,4009,4015,4021,4026,4032,4038,4044,4050,4056,4062,4068,4074,4080,4086,4092,4097,4103,4109,4115,4120,4124,4130,4136,4142,4148,4154,4160,4166,4172,4178,4183,4189,4195,4201,4206,4212,4218,4224,4230,4236,4242,4248,4254,4260,4266,4272,4278,4284,4290,4296,4302,4308,4314,4320,4325,4331,4336,4342,4348,4353,4359,4365,4371,4377,4382,4387],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"ASML","2026-07-31",1683.38,1692.15,1624.71,1629,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",1645.07,1676.78,1626.44,1651.44,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",1569.39,1621.46,1530.64,1550.69,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-28",1580.5,1599.88,1553.58,1582.95,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-27",1739.19,1746.7,1613.34,1655.26,{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-24",1789.88,1797.87,1739.88,1757.09,{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-23",1782.12,1823.58,1780.24,1803,{"symbol":7,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-22",1767.65,1817.2,1767.04,1801.86,{"symbol":7,"time":56,"open":57,"high":58,"low":59,"close":60},"2026-07-21",1801.2,1823.88,1785.54,1801.51,{"symbol":7,"time":62,"open":63,"high":64,"low":65,"close":66},"2026-07-20",1778.69,1798.34,1728.6,1739.02,{"symbol":7,"time":68,"open":69,"high":70,"low":71,"close":72},"2026-07-17",1733.78,1790.91,1703.4,1747.58,{"symbol":7,"time":74,"open":75,"high":76,"low":77,"close":78},"2026-07-16",1796.91,1853.45,1779.12,1784.87,{"symbol":7,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-07-15",1825.06,1830,1735.65,1815.27,{"symbol":7,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-07-14",1787.45,1798.27,1749.86,1775.64,{"symbol":7,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-07-13",1773.54,1775.79,1718.08,1726.04,{"symbol":7,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-07-10",1783.88,1815.18,1766.66,1797.32,{"symbol":7,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-07-09",1835.46,1858.73,1796.76,1804.25,{"symbol":7,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-07-08",1733.68,1780.66,1729.38,1768.65,{"symbol":7,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-07-07",1737.13,1761.04,1717.31,1747.28,{"symbol":7,"time":122,"open":82,"high":123,"low":124,"close":125},"2026-07-06",1868.6,1813.33,1825.07,{"symbol":7,"time":127,"open":128,"high":129,"low":130,"close":131},"2026-07-02",1843.98,1858.4,1748.02,1769.32,{"symbol":7,"time":133,"open":134,"high":135,"low":136,"close":137},"2026-07-01",1916.28,1943,1832.63,1843.04,{"symbol":7,"time":139,"open":140,"high":141,"low":142,"close":143},"2026-06-30",1915.5,1999.96,1913.88,1989.44,{"symbol":7,"time":145,"open":146,"high":147,"low":148,"close":149},"2026-06-29",1798.95,1886.12,1772.52,1883.11,{"symbol":7,"time":151,"open":152,"high":153,"low":154,"close":155},"2026-06-26",1781.66,1809,1767.64,1794.62,{"symbol":7,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-06-25",1855.5,1855.91,1777.04,1841.18,{"symbol":7,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-06-24",1750.42,1779.65,1730.29,1762.77,{"symbol":7,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-06-23",1777.7,1812.95,1755.97,1778.46,{"symbol":7,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-06-22",1953.52,1959.04,1886.44,1929.25,{"symbol":7,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-06-18",1924.18,1942.87,1909.53,1929.68,{"symbol":7,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-06-17",1897.2,1938.49,1865.32,1867.83,{"symbol":7,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-06-16",1872.01,1881.16,1802.61,1803.89,{"symbol":7,"time":199,"open":200,"high":201,"low":202,"close":203},"2026-06-15",1894.54,1913.7,1865,1892.66,{"symbol":7,"time":205,"open":206,"high":207,"low":208,"close":209},"2026-06-12",1847.62,1892.8,1839,1863.55,{"symbol":7,"time":211,"open":212,"high":213,"low":214,"close":215},"2026-06-11",1780,1903.5,1775.1,1899.48,{"symbol":7,"time":217,"open":218,"high":219,"low":220,"close":221},"2026-06-10",1746.46,1812,1723.21,1734.19,{"symbol":7,"time":223,"open":224,"high":225,"low":226,"close":227},"2026-06-09",1776.62,1831.11,1676.28,1777.77,{"symbol":7,"time":229,"open":230,"high":231,"low":232,"close":233},"2026-06-08",1732.79,1769.49,1719.02,1749.04,{"symbol":7,"time":235,"open":236,"high":237,"low":238,"close":239},"2026-06-05",1685.36,1705.48,1638.38,1641.74,{"symbol":7,"time":241,"open":242,"high":243,"low":244,"close":245},"2026-06-04",1679.8,1779.29,1672.43,1757.47,{"symbol":7,"time":247,"open":248,"high":249,"low":250,"close":251},"2026-06-03",1709.31,1743.27,1690,1726.36,{"symbol":7,"time":253,"open":254,"high":255,"low":256,"close":257},"2026-06-02",1659.69,1708.32,1647.59,1705.37,{"symbol":7,"time":259,"open":260,"high":261,"low":262,"close":263},"2026-06-01",1594.47,1646.53,1585.61,1628.57,{"symbol":7,"time":265,"open":266,"high":267,"low":268,"close":269},"2026-05-29",1633.47,1654.2,1604.86,1612.76,{"symbol":7,"time":271,"open":272,"high":273,"low":274,"close":275},"2026-05-28",1617.09,1627.53,1580,1605.77,{"symbol":7,"time":277,"open":278,"high":279,"low":280,"close":281},"2026-05-27",1637.35,1639.13,1583,1597.87,{"symbol":7,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-05-26",1641.85,1648.01,1604.25,1632.03,{"symbol":7,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-05-22",1620.03,1653.53,1615.85,1632.9,{"symbol":7,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-05-21",1548.68,1601.79,1545.94,1592,{"symbol":7,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-05-20",1502.38,1555.8,1492.32,1550.13,{"symbol":7,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-05-19",1449.93,1485.76,1441.31,1459.44,{"symbol":7,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-05-18",1521.25,1522.49,1453.34,1472.39,{"symbol":7,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-05-15",1511.74,1527.25,1486.64,1501.81,{"symbol":7,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-14",1573.74,1603.49,1563.28,1584.51,{"symbol":7,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-13",1539.39,1602.6,1521.08,1581.58,{"symbol":7,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-12",1526.14,1535.11,1475,1520.94,{"symbol":7,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-11",1559.3,1567.99,1521.36,1565.81,{"symbol":7,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-05-08",1538.53,1595.31,1531.16,1592.02,{"symbol":7,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-05-07",1548.74,1550,1497.81,1516.6,{"symbol":7,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-05-06",1503.09,1545.52,1496,1544.74,{"symbol":7,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-05-05",1432.42,1454.8,1414.39,1442.92,{"symbol":7,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-05-04",1401.77,1417.07,1366.79,1386.21,{"symbol":7,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-05-01",1428.29,1444.15,1414,1427.02,{"symbol":7,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-04-30",1414.34,1446.65,1395,1438.99,{"symbol":7,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-04-29",1386.71,1399.7,1374.92,1394.08,{"symbol":7,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-04-28",1389.73,1398.63,1364.81,1384.56,{"symbol":7,"time":403,"open":404,"high":405,"low":406,"close":407},"2026-04-27",1457.84,1458.3,1415.69,1432.44,{"symbol":7,"time":409,"open":410,"high":411,"low":412,"close":413},"2026-04-24",1459.53,1472.65,1441.69,1457.7,{"symbol":7,"time":415,"open":416,"high":417,"low":418,"close":419},"2026-04-23",1438.95,1450,1396.23,1417.8,{"symbol":7,"time":421,"open":422,"high":422,"low":423,"close":424},"2026-04-22",1477,1378.3,1443.66,{"symbol":7,"time":426,"open":427,"high":428,"low":429,"close":430},"2026-04-21",1476.09,1480.17,1446.25,1458.97,{"symbol":7,"time":432,"open":433,"high":434,"low":435,"close":436},"2026-04-20",1461.49,1479.3,1452,1476.5,{"symbol":7,"time":438,"open":439,"high":440,"low":441,"close":442},"2026-04-17",1463.76,1472.48,1445.69,1459.8,{"symbol":7,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-04-16",1453,1453.92,1406.5,1410.83,{"symbol":7,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-04-15",1473.53,1486.17,1415.25,1481.77,{"symbol":7,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-04-14",1526.39,1531.98,1496.98,1518.3,{"symbol":7,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-04-13",1465.16,1500.8,1461.03,1500.2,{"symbol":7,"time":468,"open":469,"high":470,"low":471,"close":472},"2026-04-10",1482.35,1502.5,1473.72,1478.28,{"symbol":7,"time":474,"open":475,"high":476,"low":475,"close":477},"2026-04-09",1412.12,1453.55,1448.64,{"symbol":7,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-04-08",1421,1429.29,1384.23,1421.05,{"symbol":7,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-04-07",1290.44,1309,1272.21,1306.45,{"symbol":7,"time":491,"open":492,"high":493,"low":494,"close":495},"2026-04-06",1315.11,1320,1280.36,1304.01,{"symbol":7,"time":497,"open":498,"high":499,"low":500,"close":501},"2026-04-02",1305.54,1356.2,1298.18,1317.23,{"symbol":7,"time":503,"open":504,"high":505,"low":506,"close":507},"2026-04-01",1345.64,1385.72,1344.56,1359.76,{"symbol":7,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-03-31",1284.33,1322.41,1276.01,1320.83,{"symbol":7,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-03-30",1318.77,1322.92,1248.11,1253.96,{"symbol":7,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-03-27",1318.43,1333.78,1298.52,1302.47,{"symbol":7,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-03-26",1356.81,1359.42,1326.85,1329.5,{"symbol":7,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-03-25",1394.09,1405.83,1366.69,1393.89,{"symbol":7,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-03-24",1349.12,1413.28,1348.68,1399.42,{"symbol":7,"time":545,"open":546,"high":547,"low":548,"close":549},"2026-03-23",1359.73,1400.39,1348.11,1369.62,{"symbol":7,"time":551,"open":552,"high":553,"low":554,"close":555},"2026-03-20",1357.26,1370,1291.1,1317.25,{"symbol":7,"time":557,"open":558,"high":559,"low":560,"close":561},"2026-03-19",1315.24,1372.46,1310.37,1366.39,{"symbol":7,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-03-18",1373.37,1381.29,1354.02,1355.17,{"symbol":7,"time":569,"open":570,"high":571,"low":572,"close":573},"2026-03-17",1385.05,1391.06,1369.31,1389.16,{"symbol":7,"time":575,"open":576,"high":577,"low":578,"close":579},"2026-03-16",1379.52,1390.16,1368.2,1375.56,{"symbol":7,"time":581,"open":582,"high":583,"low":584,"close":585},"2026-03-13",1367.54,1386.79,1342.5,1345.69,{"symbol":7,"time":587,"open":588,"high":588,"low":589,"close":590},"2026-03-12",1372.54,1333.57,1351.58,{"symbol":7,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-03-11",1383.96,1404.78,1372,1386.68,{"symbol":7,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-03-10",1374.59,1407.54,1369.91,1383.4,{"symbol":7,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-03-09",1284.79,1359,1276.11,1357.42,{"symbol":7,"time":610,"open":611,"high":612,"low":613,"close":614},"2026-03-06",1293.86,1338,1286.67,1292.8,{"symbol":7,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-03-05",1381.12,1407.38,1339.45,1368.36,{"symbol":7,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-03-04",1391.13,1405.55,1372.71,1399.37,{"symbol":7,"time":628,"open":629,"high":630,"low":631,"close":632},"2026-03-03",1357.58,1373.5,1329.03,1360.94,{"symbol":7,"time":634,"open":635,"high":636,"low":637,"close":638},"2026-03-02",1417.75,1442.69,1411.21,1423.54,{"symbol":7,"time":640,"open":641,"high":642,"low":643,"close":644},"2026-02-27",1430.34,1461.72,1424.5,1450.56,{"symbol":7,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-02-26",1512.82,1514.33,1426.59,1463.8,{"symbol":7,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-02-25",1522.4,1547.22,1516.48,1526.51,{"symbol":7,"time":658,"open":659,"high":660,"low":661,"close":662},"2026-02-24",1500.02,1507.35,1473.93,1497.8,{"symbol":7,"time":664,"open":665,"high":666,"low":667,"close":668},"2026-02-23",1471.4,1493.01,1462,1485.99,{"symbol":7,"time":670,"open":671,"high":672,"low":673,"close":674},"2026-02-20",1449.42,1487.01,1448.32,1469.59,{"symbol":7,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-02-19",1439.04,1459.79,1427.58,1458.93,{"symbol":7,"time":682,"open":683,"high":436,"low":684,"close":685},"2026-02-18",1436.47,1427.38,1468.72,{"symbol":7,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-02-17",1392.57,1428.5,1382.75,1419.78,{"symbol":7,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-02-13",1414.85,1436.66,1401,1406.61,{"symbol":7,"time":699,"open":700,"high":701,"low":702,"close":703},"2026-02-12",1435.23,1439.25,1392.2,1406.87,{"symbol":7,"time":705,"open":706,"high":707,"low":708,"close":709},"2026-02-11",1440.4,1451.49,1409.34,1435.63,{"symbol":7,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-02-10",1439.27,1439.89,1410.8,1413.62,{"symbol":7,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-02-09",1415.84,1437.09,1408.6,1429.49,{"symbol":7,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-02-06",1372.37,1415.97,1368.52,1413.01,{"symbol":7,"time":729,"open":730,"high":731,"low":732,"close":733},"2026-02-05",1329.12,1368.86,1319.53,1350.16,{"symbol":7,"time":735,"open":736,"high":737,"low":738,"close":739},"2026-02-04",1395.76,1406.1,1316.06,1339.13,{"symbol":7,"time":741,"open":742,"high":743,"low":744,"close":745},"2026-02-03",1436.04,1445.81,1371.91,1395.88,{"symbol":7,"time":747,"open":748,"high":749,"low":750,"close":751},"2026-02-02",1397.24,1453.16,1395.4,1441.39,{"symbol":7,"time":753,"open":754,"high":755,"low":756,"close":757},"2026-01-30",1440.04,1466.43,1416.01,1423,{"symbol":7,"time":759,"open":760,"high":761,"low":762,"close":763},"2026-01-29",1459.32,1467.49,1399.09,1455.16,{"symbol":7,"time":765,"open":766,"high":767,"low":768,"close":769},"2026-01-28",1493,1493.48,1408.05,1422.92,{"symbol":7,"time":771,"open":772,"high":773,"low":774,"close":775},"2026-01-27",1417.63,1473.59,1417,1454.59,{"symbol":7,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-01-26",1385.87,1419.95,1385.16,1413.35,{"symbol":7,"time":783,"open":784,"high":785,"low":786,"close":787},"2026-01-23",1376.32,1393.36,1363.27,1389.04,{"symbol":7,"time":789,"open":790,"high":791,"low":792,"close":388},"2026-01-22",1393.65,1398.8,1373.28,{"symbol":7,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-01-21",1332,1371,1322.67,1360.09,{"symbol":7,"time":800,"open":801,"high":802,"low":803,"close":804},"2026-01-20",1319.12,1351.26,1311.31,1326.07,{"symbol":7,"time":806,"open":807,"high":808,"low":809,"close":810},"2026-01-16",1355.71,1375.37,1338.24,1358.57,{"symbol":7,"time":812,"open":813,"high":814,"low":815,"close":816},"2026-01-15",1353.64,1358,1330,1331.6,{"symbol":7,"time":818,"open":819,"high":820,"low":821,"close":822},"2026-01-14",1267.12,1273.27,1249.62,1263.72,{"symbol":7,"time":824,"open":825,"high":826,"low":827,"close":828},"2026-01-13",1282.32,1291.48,1268.12,1270.16,{"symbol":7,"time":830,"open":831,"high":832,"low":833,"close":834},"2026-01-12",1256.06,1283.56,1255.25,1281.23,{"symbol":7,"time":836,"open":837,"high":838,"low":839,"close":840},"2026-01-09",1232.85,1282,1220.99,1273.88,{"symbol":7,"time":842,"open":843,"high":844,"low":845,"close":846},"2026-01-08",1217.26,1224.54,1176,1194.32,{"symbol":7,"time":848,"open":849,"high":850,"low":851,"close":852},"2026-01-07",1227.45,1235.76,1222,1228.47,{"symbol":7,"time":854,"open":855,"high":856,"low":857,"close":858},"2026-01-06",1222.82,1246.38,1222.42,1242.19,{"symbol":7,"time":860,"open":861,"high":862,"low":861,"close":863},"2026-01-05",1211.22,1237.86,1228.19,{"symbol":7,"time":865,"open":866,"high":867,"low":868,"close":869},"2026-01-02",1133.76,1172.77,1133.48,1163.78,{"symbol":7,"time":871,"open":872,"high":873,"low":874,"close":875},"2025-12-31",1080.23,1080.54,1068.92,1069.86,{"symbol":7,"time":877,"open":878,"high":879,"low":880,"close":881},"2025-12-30",1084.58,1086.06,1070.42,1072.14,{"symbol":7,"time":883,"open":884,"high":885,"low":886,"close":887},"2025-12-29",1064.58,1073.65,1061.07,1066,{"symbol":7,"time":889,"open":890,"high":891,"low":892,"close":893},"2025-12-26",1066.25,1076.09,1063.08,1072.75,{"symbol":7,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-12-24",1059.82,1066.8,1057.44,1065.52,{"symbol":7,"time":901,"open":902,"high":903,"low":904,"close":905},"2025-12-23",1057.94,1064.75,1055.69,1061.84,{"symbol":7,"time":907,"open":887,"high":908,"low":909,"close":910},"2025-12-22",1067.16,1050,1056.98,{"symbol":7,"time":912,"open":913,"high":914,"low":913,"close":915},"2025-12-19",1042.56,1062.68,1056.02,{"symbol":7,"time":917,"open":918,"high":919,"low":920,"close":921},"2025-12-18",1047.97,1051.81,1035.15,1036.31,{"symbol":7,"time":923,"open":924,"high":925,"low":926,"close":927},"2025-12-17",1060.77,1065.12,1010.01,1015.43,{"symbol":7,"time":929,"open":930,"high":931,"low":932,"close":933},"2025-12-16",1081.53,1088.06,1065.94,1076.05,{"symbol":7,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-12-15",1089.35,1097.71,1079.59,1087.82,{"symbol":7,"time":941,"open":942,"high":943,"low":944,"close":945},"2025-12-12",1109.39,1114.56,1077.19,1080.85,{"symbol":7,"time":947,"open":948,"high":949,"low":950,"close":951},"2025-12-11",1114.75,1127.75,1095.47,1122.84,{"symbol":7,"time":953,"open":954,"high":955,"low":956,"close":957},"2025-12-10",1109.4,1123.96,1098.88,1119.32,{"symbol":7,"time":959,"open":960,"high":961,"low":962,"close":963},"2025-12-09",1107.9,1115.74,1105.61,1111.44,{"symbol":7,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-12-08",1118.82,1134.18,1114.03,1119.69,{"symbol":7,"time":971,"open":972,"high":973,"low":974,"close":975},"2025-12-05",1121.93,1129.38,1098.26,1099.47,{"symbol":7,"time":977,"open":978,"high":979,"low":980,"close":981},"2025-12-04",1122.53,1129.54,1102.17,1110.08,{"symbol":7,"time":983,"open":984,"high":985,"low":986,"close":987},"2025-12-03",1110.24,1141.72,1105.62,1140.92,{"symbol":7,"time":989,"open":990,"high":991,"low":992,"close":993},"2025-12-02",1089.61,1113.21,1088.68,1108.78,{"symbol":7,"time":995,"open":996,"high":997,"low":998,"close":999},"2025-12-01",1056.03,1091.3,1054.47,1087.99,{"symbol":7,"time":1001,"open":1002,"high":1003,"low":1004,"close":1005},"2025-11-28",1040.4,1060.28,1035.44,1060,{"symbol":7,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-11-26",1040.67,1055,1037.3,1040.97,{"symbol":7,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-11-25",993.83,1006.88,973.74,1003.22,{"symbol":7,"time":1019,"open":1020,"high":1021,"low":1022,"close":1023},"2025-11-24",977.62,995.14,977.59,987.82,{"symbol":7,"time":1025,"open":1026,"high":1027,"low":1028,"close":1029},"2025-11-21",963.35,978.54,946.11,966.57,{"symbol":7,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-11-20",1042.23,1050.95,977,981.04,{"symbol":7,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-11-19",1005.77,1044.73,1005,1039.33,{"symbol":7,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-11-18",1011.08,1017.72,993.99,1004.06,{"symbol":7,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-11-17",1004.72,1025,1004.27,1020,{"symbol":7,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-11-14",989.3,1018.07,981,1006.98,{"symbol":7,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-11-13",1040.99,1041.86,1009.51,1019.86,{"symbol":7,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-11-12",1030.16,1038.7,1025.23,1037.33,{"symbol":7,"time":1073,"open":1074,"high":1075,"low":1076,"close":1077},"2025-11-11",1031.77,1036.98,1017.78,1022.42,{"symbol":7,"time":1079,"open":1080,"high":1081,"low":1082,"close":1083},"2025-11-10",1036.77,1042.79,1021.07,1038.79,{"symbol":7,"time":1085,"open":1086,"high":1087,"low":1088,"close":1089},"2025-11-07",1031.1,1035.4,996.82,1016.96,{"symbol":7,"time":1091,"open":1092,"high":1093,"low":1094,"close":1095},"2025-11-06",1039.88,1041.53,1026.44,1029.2,{"symbol":7,"time":1097,"open":1086,"high":1098,"low":1099,"close":1100},"2025-11-05",1050.64,1030.8,1043.75,{"symbol":7,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-11-04",1049.95,1063.26,1028.83,1030.14,{"symbol":7,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-11-03",1063.02,1073.4,1062.99,1066.82,{"symbol":7,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-10-31",1071.68,1073.28,1051.4,1059.23,{"symbol":7,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-10-30",1072.68,1086.11,1070.61,1075.45,{"symbol":7,"time":1126,"open":1127,"high":1128,"low":1129,"close":1130},"2025-10-29",1070.66,1077.76,1064.84,1070.84,{"symbol":7,"time":1132,"open":1133,"high":1134,"low":1135,"close":1136},"2025-10-28",1056.8,1060.64,1051.73,1052.48,{"symbol":7,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-27",1050.01,1060.73,1049.36,1059.98,{"symbol":7,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-10-24",1037.93,1043.4,1032.18,1033.1,{"symbol":7,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-10-23",1004.52,1040.5,1004.5,1036.41,{"symbol":7,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-10-22",1026.45,1033.18,997.67,1011.57,{"symbol":7,"time":1162,"open":921,"high":1163,"low":1164,"close":1165},"2025-10-21",1037.48,1024.15,1025.02,{"symbol":7,"time":1167,"open":1168,"high":1169,"low":1170,"close":1171},"2025-10-20",1031.75,1052.17,1031.49,1042.15,{"symbol":7,"time":1173,"open":1174,"high":1175,"low":1176,"close":1177},"2025-10-17",1020.59,1032.77,1015,1029.27,{"symbol":7,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-10-16",1037.17,1049.38,1011.1,1019.59,{"symbol":7,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-10-15",1030.13,1033,993.54,1009.81,{"symbol":7,"time":1191,"open":1192,"high":1193,"low":1194,"close":1195},"2025-10-14",967.46,993.48,966,983.18,{"symbol":7,"time":1197,"open":1198,"high":1199,"low":1200,"close":1201},"2025-10-13",971.73,985.18,966.97,984.66,{"symbol":7,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-10-10",970.69,976.2,935.41,936.19,{"symbol":7,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-10-09",985.35,987.53,971.51,980.54,{"symbol":7,"time":1215,"open":1216,"high":1217,"low":1218,"close":1219},"2025-10-08",977.95,991.59,977.42,987.81,{"symbol":7,"time":1221,"open":1222,"high":1223,"low":1224,"close":1225},"2025-10-07",1042.83,1044.85,1001,1002.3,{"symbol":7,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-10-06",1040.44,1059,1040.1,1043.3,{"symbol":7,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-10-03",1031,1039.85,1025.46,1032.22,{"symbol":7,"time":1239,"open":1240,"high":1241,"low":1242,"close":1243},"2025-10-02",1039,1040.23,1021.89,1030.17,{"symbol":7,"time":1245,"open":1246,"high":1247,"low":1248,"close":1249},"2025-10-01",965.61,1005.36,964.82,1003.27,{"symbol":7,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-09-30",968.04,975.64,963.07,968.09,{"symbol":7,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-09-29",963.73,972.07,962.37,962.61,{"symbol":7,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-09-26",946.24,955.22,942.75,951.52,{"symbol":7,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-09-25",938.2,952.66,937.12,949.55,{"symbol":7,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-09-24",949.72,953.6,940.95,946.94,{"symbol":7,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-09-23",964.41,977.48,956,963.51,{"symbol":7,"time":1287,"open":1288,"high":1289,"low":1290,"close":1291},"2025-09-22",960.92,964.54,953.59,957.8,{"symbol":7,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-09-19",926.07,938.65,925.87,932.15,{"symbol":7,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-09-18",928.67,938.68,916.03,927.8,{"symbol":7,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-09-17",868.23,877.63,861.18,872.27,{"symbol":7,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-09-16",879.94,881.46,867.57,878.42,{"symbol":7,"time":1317,"open":1318,"high":1319,"low":1320,"close":1321},"2025-09-15",834.93,868.72,833.92,867.3,{"symbol":7,"time":1323,"open":1324,"high":1325,"low":1326,"close":1327},"2025-09-12",808.52,815.78,806.3,813.87,{"symbol":7,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-09-11",799.69,809.15,798.51,804.16,{"symbol":7,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-09-10",806.82,809.6,791.02,793.14,{"symbol":7,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-09-09",795.2,805.84,793.12,805.13,{"symbol":7,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-09-08",789.65,798.7,786.75,796.25,{"symbol":7,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-09-05",774.88,783.1,766.24,781.7,{"symbol":7,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-09-04",737.05,756.9,735.43,753.43,{"symbol":7,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-09-03",732.22,738.3,729.56,736.82,{"symbol":7,"time":1371,"open":1372,"high":1373,"low":1374,"close":1375},"2025-09-02",717.21,727.2,716.2,725.85,{"symbol":7,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-08-29",753,753.6,739.79,742.62,{"symbol":7,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-08-28",770,773.17,760.87,763.46,{"symbol":7,"time":1389,"open":1390,"high":1391,"low":1392,"close":1384},"2025-08-27",760,770.58,757.79,{"symbol":7,"time":1394,"open":1395,"high":1396,"low":1397,"close":1398},"2025-08-26",758.77,763.5,755.91,763.2,{"symbol":7,"time":1400,"open":1401,"high":1402,"low":1403,"close":1404},"2025-08-25",754.75,758.26,752.09,754.46,{"symbol":7,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-08-22",741.68,761.57,740.37,754.89,{"symbol":7,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-21",739.36,741.5,732.11,735.4,{"symbol":7,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-08-20",750.8,753.44,738.18,749.49,{"symbol":7,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-08-19",751.54,755.69,741.71,743.61,{"symbol":7,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-08-18",739.67,748,739.44,747.55,{"symbol":7,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-08-15",738.5,747.15,736.66,742.16,{"symbol":7,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-08-14",747.28,757,744.56,755.21,{"symbol":7,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-08-13",750.63,756.2,747.54,755.57,{"symbol":7,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-08-12",725.53,743.35,723.48,741.79,{"symbol":7,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-08-11",724,731.86,719.52,721.31,{"symbol":7,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-08-08",712.41,723.5,710.45,722.32,{"symbol":7,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-08-07",714.02,716.9,706.62,713.12,{"symbol":7,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-08-06",687.65,692.43,685.44,690.96,{"symbol":7,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-08-05",694.72,695.63,684.24,689.63,{"symbol":7,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-08-04",695.58,699.45,692.9,699.36,{"symbol":7,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-08-01",690,693.43,683.48,689.82,{"symbol":7,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-07-31",706.4,707.54,691.21,694.71,{"symbol":7,"time":1508,"open":1509,"high":1510,"low":1511,"close":1512},"2025-07-30",716.89,724.02,715.5,721.45,{"symbol":7,"time":1514,"open":1515,"high":1516,"low":1517,"close":1518},"2025-07-29",722.73,726.92,715.7,718.49,{"symbol":7,"time":1520,"open":1521,"high":1522,"low":1523,"close":1524},"2025-07-28",735.15,735.41,728.49,729.99,{"symbol":7,"time":1526,"open":1527,"high":1528,"low":1529,"close":1530},"2025-07-25",709.14,713.15,706.6,711.25,{"symbol":7,"time":1532,"open":1533,"high":1534,"low":1535,"close":1536},"2025-07-24",723.01,726.63,718.36,725.08,{"symbol":7,"time":1538,"open":1539,"high":1540,"low":1541,"close":1542},"2025-07-23",715.21,719.97,708.13,716.93,{"symbol":7,"time":1544,"open":1545,"high":1546,"low":1547,"close":1548},"2025-07-22",718.31,719.06,701.19,705.48,{"symbol":7,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-07-21",731,732.9,719.32,719.68,{"symbol":7,"time":1556,"open":1557,"high":1403,"low":1558,"close":1559},"2025-07-18",752.08,734.33,734.58,{"symbol":7,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-07-17",746.82,756.85,742,744.91,{"symbol":7,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-07-16",754.36,760.9,730.6,754.45,{"symbol":7,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-07-15",822.98,826.56,814.21,823.02,{"symbol":7,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-07-14",797.62,812.77,789.87,806.73,{"symbol":7,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-07-11",797.07,803.19,796.52,801.93,{"symbol":7,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-07-10",808.93,811.1,798,802.09,{"symbol":7,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-07-09",792.91,800.9,792.47,799.83,{"symbol":7,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-07-08",782.66,798.39,778.73,794.1,{"symbol":7,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-07-07",785.46,793.49,783.8,785.09,{"symbol":7,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-07-03",786.97,798.53,786.61,794.5,{"symbol":7,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-07-02",776.24,800.5,772.86,799.59,{"symbol":7,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-07-01",788.05,795.5,782.54,790.47,{"symbol":7,"time":1633,"open":1634,"high":1635,"low":1636,"close":1637},"2025-06-30",796.48,802.44,794.04,801.39,{"symbol":7,"time":1639,"open":1640,"high":1641,"low":1642,"close":1643},"2025-06-27",802.94,805.49,788.45,795.95,{"symbol":7,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-06-26",799.76,800.88,786.5,798.09,{"symbol":7,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-06-25",816.75,819.54,806.22,815.24,{"symbol":7,"time":1657,"open":1658,"high":1659,"low":1658,"close":1660},"2025-06-24",786.11,813.46,813.36,{"symbol":7,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-06-23",761.26,780.75,759.81,779.72,{"symbol":7,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-20",768.37,769.01,736.25,756.53,{"symbol":7,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-18",764.73,768,754.24,761.64,{"symbol":7,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-17",766.78,773.21,758.21,759.86,{"symbol":7,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-16",766.37,779.19,765.98,775.23,{"symbol":7,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-13",766.89,772.93,759.87,761,{"symbol":7,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-06-12",785.44,789.57,782.34,786.21,{"symbol":7,"time":1704,"open":1705,"high":1706,"low":1707,"close":1708},"2025-06-11",790.05,797.25,780.69,784.09,{"symbol":7,"time":1710,"open":1711,"high":1712,"low":1713,"close":1714},"2025-06-10",779.11,788.29,776.49,784.97,{"symbol":7,"time":1716,"open":1717,"high":1718,"low":1717,"close":1719},"2025-06-09",757.06,782.2,770.2,{"symbol":7,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-06-06",756.06,762.1,752.8,753.02,{"symbol":7,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-06-05",754.13,756.46,744,747.76,{"symbol":7,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-06-04",751.18,752.77,740.41,742.78,{"symbol":7,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-06-03",732.66,748.55,732.2,747.25,{"symbol":7,"time":1745,"open":1746,"high":1747,"low":1740,"close":1748},"2025-06-02",733.29,746.95,746.53,{"symbol":7,"time":1750,"open":1751,"high":1752,"low":1753,"close":1754},"2025-05-30",745.01,745.96,723,736.77,{"symbol":7,"time":1756,"open":1757,"high":1758,"low":1759,"close":1760},"2025-05-29",757.83,759.55,744.84,747.07,{"symbol":7,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-05-28",752.14,756.39,744.81,746.51,{"symbol":7,"time":1768,"open":1769,"high":1770,"low":1771,"close":1772},"2025-05-27",751.37,761.21,749.95,756.79,{"symbol":7,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-05-23",724.6,735.99,722.52,732.49,{"symbol":7,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-05-22",736.32,747.21,734.15,740.7,{"symbol":7,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-05-21",749.01,755.79,735.49,737.17,{"symbol":7,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-05-20",745.63,748.98,741.3,748.76,{"symbol":7,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-19",739.73,750,737.27,749.13,{"symbol":7,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-05-16",752.88,753.45,742.21,748.1,{"symbol":7,"time":1810,"open":1811,"high":1812,"low":1446,"close":1813},"2025-05-15",763.67,767,758.36,{"symbol":7,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-05-14",765,773.7,764.27,768.91,{"symbol":7,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-05-13",745.26,764.87,744.54,763.9,{"symbol":7,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-05-12",730.42,750.52,729.38,750.2,{"symbol":7,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-05-09",709.21,710.51,703.9,706.21,{"symbol":7,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-05-08",711.12,716.81,705.7,708.03,{"symbol":7,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-05-07",685.78,701.96,683.46,700.39,{"symbol":7,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-05-06",676.31,686.37,675.5,679.99,{"symbol":7,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-05-05",685,690.42,682.73,683.36,{"symbol":7,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-05-02",686.32,695,685.6,690.33,{"symbol":7,"time":1869,"open":1870,"high":1870,"low":1871,"close":1872},"2025-05-01",675.15,662.46,666.72,{"symbol":7,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-04-30",657.59,669.5,651.46,668.08,{"symbol":7,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-04-29",665.61,673.63,663,666.11,{"symbol":7,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-28",672.17,674.44,661.08,672.76,{"symbol":7,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-25",666.9,681.75,664.59,677.27,{"symbol":7,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-04-24",666.53,678.32,662.56,675,{"symbol":7,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-04-23",664.25,666.49,654.79,657.98,{"symbol":7,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-04-22",638.81,645.61,631,638.69,{"symbol":7,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-21",632,633.66,614.06,624.69,{"symbol":7,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-17",644.36,647.66,636.93,640.16,{"symbol":7,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-04-16",647,653.13,624.17,634.93,{"symbol":7,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-04-15",679.38,687.53,676.69,683.16,{"symbol":7,"time":1940,"open":1941,"high":1942,"low":1943,"close":1944},"2025-04-14",676.44,680.03,662.73,672.87,{"symbol":7,"time":1946,"open":1947,"high":1948,"low":1949,"close":1950},"2025-04-11",656.06,672,651.39,668.81,{"symbol":7,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-10",656.17,661.66,627.63,649.55,{"symbol":7,"time":1958,"open":1959,"high":1960,"low":1961,"close":1962},"2025-04-09",618.02,692.29,606.87,687.26,{"symbol":7,"time":1964,"open":1965,"high":1966,"low":1967,"close":1968},"2025-04-08",632.02,637.9,582.89,595.37,{"symbol":7,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-04-07",586.5,652.85,578.51,615.84,{"symbol":7,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-04-04",621.95,626.38,597.69,605.55,{"symbol":7,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-04-03",649.53,650.97,622.82,623.22,{"symbol":7,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-04-02",664.39,676.39,660.83,669.01,{"symbol":7,"time":1994,"open":1995,"high":1996,"low":1997,"close":1998},"2025-04-01",664.57,670.64,656.35,667.34,{"symbol":7,"time":2000,"open":2001,"high":2002,"low":2003,"close":2004},"2025-03-31",660.26,665.16,652.88,662.63,{"symbol":7,"time":2006,"open":2007,"high":2008,"low":2009,"close":2010},"2025-03-28",685.13,687.44,672.05,674.58,{"symbol":7,"time":2012,"open":2013,"high":2014,"low":2015,"close":2016},"2025-03-27",698.49,702.48,689,690.63,{"symbol":7,"time":2018,"open":2019,"high":2020,"low":2021,"close":2022},"2025-03-26",715.9,719.99,702.24,705.76,{"symbol":7,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-03-25",732.06,735,725.42,726.74,{"symbol":7,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-03-24",728.03,731.95,726.34,727.84,{"symbol":7,"time":2036,"open":2037,"high":2038,"low":2039,"close":2040},"2025-03-21",711.79,721.36,711.21,716.22,{"symbol":7,"time":2042,"open":2043,"high":1416,"low":2044,"close":2045},"2025-03-20",725.01,724.23,734.06,{"symbol":7,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-03-19",729.11,746.75,725.06,734.91,{"symbol":7,"time":2053,"open":2054,"high":2055,"low":2020,"close":2056},"2025-03-18",729.9,734.19,731.11,{"symbol":7,"time":2058,"open":2059,"high":2060,"low":1372,"close":2061},"2025-03-17",718.05,734.55,730.33,{"symbol":7,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-14",707.68,720.03,705.36,714,{"symbol":7,"time":2069,"open":2070,"high":2071,"low":2072,"close":2073},"2025-03-13",697.84,705.3,688.26,694.59,{"symbol":7,"time":2075,"open":2076,"high":2077,"low":2078,"close":2079},"2025-03-12",704.14,708.3,696.74,703.37,{"symbol":7,"time":2081,"open":2082,"high":2083,"low":2084,"close":2085},"2025-03-11",698.82,702,681.26,690.21,{"symbol":7,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-03-10",697.98,699,676,683.11,{"symbol":7,"time":2093,"open":2094,"high":2095,"low":1511,"close":1366},"2025-03-07",726.16,734,{"symbol":7,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-03-06",718.85,731.17,711,714.84,{"symbol":7,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-03-05",731.62,740.55,719.3,739.75,{"symbol":7,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-03-04",698.27,721.3,692.69,708.22,{"symbol":7,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-03-03",722.05,732.35,692.48,699.86,{"symbol":7,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2025-02-28",706.82,713.5,697.51,709.08,{"symbol":7,"time":2127,"open":2128,"high":2129,"low":2130,"close":2131},"2025-02-27",743.42,744.8,696.91,697.7,{"symbol":7,"time":2133,"open":2134,"high":2135,"low":2136,"close":2137},"2025-02-26",743.82,753.77,738.91,746.93,{"symbol":7,"time":2139,"open":2140,"high":2141,"low":2142,"close":2143},"2025-02-25",732.19,738.98,726.21,730.19,{"symbol":7,"time":2145,"open":2146,"high":2147,"low":2148,"close":2149},"2025-02-24",746.13,750.88,734.7,735.96,{"symbol":7,"time":2151,"open":2152,"high":2153,"low":2154,"close":2155},"2025-02-21",744.15,745.71,733.2,737.21,{"symbol":7,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-02-20",751.35,755.51,740.42,743.09,{"symbol":7,"time":2163,"open":2164,"high":2165,"low":2166,"close":2129},"2025-02-19",743.96,752.87,741.69,{"symbol":7,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-02-18",757.44,758.93,738.6,744.22,{"symbol":7,"time":2174,"open":2175,"high":2176,"low":2177,"close":2178},"2025-02-14",778.22,778.36,748.68,751.55,{"symbol":7,"time":2180,"open":2181,"high":2182,"low":2183,"close":2182},"2025-02-13",754.77,776.99,752.75,{"symbol":7,"time":2185,"open":2186,"high":1772,"low":2187,"close":2188},"2025-02-12",738.35,733.56,756.17,{"symbol":7,"time":2190,"open":2191,"high":2192,"low":2193,"close":2194},"2025-02-11",744.67,753.49,743.88,752.98,{"symbol":7,"time":2196,"open":2197,"high":2198,"low":2199,"close":2200},"2025-02-10",736.72,745.56,735.88,744.08,{"symbol":7,"time":2202,"open":2203,"high":2204,"low":2205,"close":2206},"2025-02-07",739.05,742.32,723.75,727.7,{"symbol":7,"time":2208,"open":2209,"high":2210,"low":2211,"close":2212},"2025-02-06",737.69,742.41,735.01,739.13,{"symbol":7,"time":2214,"open":2215,"high":2216,"low":2217,"close":2218},"2025-02-05",729.24,743.21,722.4,742.59,{"symbol":7,"time":2220,"open":2221,"high":2222,"low":2223,"close":2224},"2025-02-04",736.9,742.69,729.28,731.41,{"symbol":7,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2025-02-03",719.13,735.45,717.92,731.06,{"symbol":7,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2025-01-31",748.09,754.6,737.77,739.31,{"symbol":7,"time":2238,"open":2239,"high":2240,"low":2241,"close":2242},"2025-01-30",740.1,745.59,730.58,736.99,{"symbol":7,"time":2244,"open":2245,"high":2246,"low":2247,"close":2248},"2025-01-29",727.16,728.46,704.6,712.65,{"symbol":7,"time":2250,"open":2251,"high":2252,"low":2253,"close":2254},"2025-01-28",678.8,693.45,666.6,683.35,{"symbol":7,"time":2256,"open":2257,"high":2258,"low":2259,"close":2260},"2025-01-27",672.79,690.6,671.94,690.15,{"symbol":7,"time":2262,"open":2263,"high":1800,"low":2264,"close":2265},"2025-01-24",749.36,729.3,732.25,{"symbol":7,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2025-01-23",740.01,747.75,736,746.24,{"symbol":7,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2025-01-22",777.75,784.82,765.89,766.71,{"symbol":7,"time":2279,"open":2280,"high":2281,"low":2282,"close":2280},"2025-01-21",763,767.73,755.49,{"symbol":7,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2025-01-17",767.91,769.2,751.5,756.33,{"symbol":7,"time":2290,"open":2291,"high":2292,"low":2293,"close":2294},"2025-01-16",758.8,771.56,748.46,750.28,{"symbol":7,"time":2296,"open":2297,"high":2298,"low":2299,"close":2300},"2025-01-15",739.46,744.47,725.19,726.3,{"symbol":7,"time":2302,"open":2303,"high":2304,"low":2305,"close":2306},"2025-01-14",737.54,739.52,728.06,736.29,{"symbol":7,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2025-01-13",721.2,729,717.59,727.41,{"symbol":7,"time":2314,"open":2315,"high":2316,"low":1416,"close":2317},"2025-01-10",751,751.3,739.01,{"symbol":7,"time":2319,"open":1378,"high":2320,"low":2321,"close":2322},"2025-01-08",753.33,737,743.98,{"symbol":7,"time":2324,"open":2325,"high":2326,"low":2192,"close":2327},"2025-01-07",775,778.39,757.58,{"symbol":7,"time":2329,"open":2330,"high":2331,"low":2332,"close":2333},"2025-01-06",751.06,781.09,749.65,768.51,{"symbol":7,"time":2335,"open":2336,"high":2337,"low":2338,"close":2339},"2025-01-03",703.16,717.57,702.58,714.36,{"symbol":7,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2025-01-02",705.34,711.96,696.34,700.42,{"symbol":7,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-12-31",701.39,702.98,687.43,693.08,{"symbol":7,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-12-30",700,702.81,694.47,696.15,{"symbol":7,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2024-12-27",717.49,717.5,708.59,713.59,{"symbol":7,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-12-26",714.21,720.5,711.11,715.86,{"symbol":7,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-12-24",716.39,720.2,715,719.71,{"symbol":7,"time":2377,"open":2378,"high":2116,"low":2379,"close":2380},"2024-12-23",707.1,707.08,721.04,{"symbol":7,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-20",700.15,720.4,696.28,705.68,{"symbol":7,"time":2388,"open":2389,"high":2390,"low":2391,"close":2392},"2024-12-19",717.75,720.83,708.78,710.26,{"symbol":7,"time":2394,"open":2395,"high":2396,"low":2397,"close":2398},"2024-12-18",748.51,757.19,715.48,719.49,{"symbol":7,"time":2400,"open":2401,"high":2402,"low":2403,"close":2404},"2024-12-17",740,745.12,732.68,735.19,{"symbol":7,"time":2406,"open":2407,"high":1551,"low":2408,"close":2409},"2024-12-16",720.05,713.33,722.38,{"symbol":7,"time":2411,"open":2412,"high":2413,"low":2040,"close":2412},"2024-12-13",718.58,724.98,{"symbol":7,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-12-12",713.34,719.88,710.63,713.1,{"symbol":7,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-12-11",711.89,718,706.49,714.43,{"symbol":7,"time":2427,"open":2428,"high":2429,"low":2430,"close":2431},"2024-12-10",716.62,718.3,700.57,705.27,{"symbol":7,"time":2433,"open":2434,"high":2435,"low":2436,"close":2437},"2024-12-09",713.25,723.21,705.65,706.52,{"symbol":7,"time":2439,"open":2440,"high":1372,"low":2379,"close":2441},"2024-12-06",711.74,708.98,{"symbol":7,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-12-05",729.15,729.22,708,711.5,{"symbol":7,"time":2449,"open":2450,"high":2451,"low":1542,"close":2452},"2024-12-04",723.79,724.94,719.92,{"symbol":7,"time":2454,"open":2455,"high":2456,"low":2457,"close":2458},"2024-12-03",702.65,721.33,700.62,718.06,{"symbol":7,"time":2460,"open":1894,"high":2461,"low":2462,"close":2463},"2024-12-02",713.68,680.7,711.47,{"symbol":7,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-11-29",678.87,699.65,678.54,686.61,{"symbol":7,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-11-27",669.76,672.69,659.61,670.48,{"symbol":7,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-11-26",679.59,681.85,666.83,671.97,{"symbol":7,"time":2483,"open":1858,"high":2484,"low":2485,"close":2486},"2024-11-25",686.71,678,684.47,{"symbol":7,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-11-22",667.8,674.8,666.22,672.88,{"symbol":7,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-11-21",653.92,673.06,649.02,672.16,{"symbol":7,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-11-20",656.53,658.48,645.45,658.43,{"symbol":7,"time":2506,"open":2507,"high":2508,"low":2509,"close":2510},"2024-11-19",662.82,671.41,653.47,662.16,{"symbol":7,"time":2512,"open":2513,"high":2514,"low":2515,"close":2516},"2024-11-18",651.07,668.86,648,665.23,{"symbol":7,"time":2518,"open":2519,"high":2520,"low":2521,"close":2522},"2024-11-15",678.36,679.88,657.52,658.63,{"symbol":7,"time":2524,"open":2386,"high":2525,"low":2526,"close":2527},"2024-11-14",712,691.53,692.96,{"symbol":7,"time":2529,"open":2530,"high":2531,"low":2532,"close":2533},"2024-11-13",664.62,673.68,656.78,673.41,{"symbol":7,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-11-12",672.64,676.54,662.83,669.18,{"symbol":7,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-11-11",671.77,671.99,661.94,671.31,{"symbol":7,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-08",670,671.24,661.89,669.47,{"symbol":7,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-11-07",674.11,679.84,669.81,677.21,{"symbol":7,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-11-06",668.55,673.04,654.77,661.43,{"symbol":7,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-11-05",673.51,685.52,673.47,676.46,{"symbol":7,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-11-04",676.05,678.43,670.82,671.16,{"symbol":7,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-11-01",678.55,682.76,673.46,674.73,{"symbol":7,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-10-31",682.98,683,667.22,672.55,{"symbol":7,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-10-30",693.55,695.62,682.62,683.83,{"symbol":7,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-10-29",707.74,715.94,703.69,715.14,{"symbol":7,"time":2601,"open":2602,"high":2447,"low":2603,"close":2604},"2024-10-28",708.39,703.99,708.65,{"symbol":7,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-10-25",715.99,723.25,711.23,711.7,{"symbol":7,"time":2612,"open":2020,"high":2613,"low":2614,"close":2615},"2024-10-24",720,706.45,710.81,{"symbol":7,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-10-23",714.05,716.31,700.1,708.62,{"symbol":7,"time":2623,"open":1753,"high":2624,"low":2625,"close":2626},"2024-10-22",724.11,717.64,720.91,{"symbol":7,"time":2628,"open":1461,"high":2629,"low":2630,"close":2631},"2024-10-21",724.85,708.79,714.1,{"symbol":7,"time":2633,"open":2634,"high":2635,"low":2636,"close":2637},"2024-10-18",717.67,726.46,713.18,723.26,{"symbol":7,"time":2639,"open":2640,"high":2641,"low":2642,"close":2643},"2024-10-17",692.64,703.88,677.12,700.6,{"symbol":7,"time":2645,"open":2646,"high":2647,"low":1896,"close":2648},"2024-10-16",710.97,717.48,683.52,{"symbol":7,"time":2650,"open":2651,"high":2652,"low":2361,"close":2653},"2024-10-15",867.22,873.65,730.43,{"symbol":7,"time":2655,"open":2656,"high":2657,"low":2658,"close":1309},"2024-10-14",852.52,873.25,852.17,{"symbol":7,"time":2660,"open":2661,"high":2662,"low":2663,"close":2664},"2024-10-11",829.92,845,828.41,840.69,{"symbol":7,"time":2666,"open":2667,"high":2668,"low":2669,"close":2670},"2024-10-10",825,835.63,821.5,833.97,{"symbol":7,"time":2672,"open":2673,"high":2674,"low":2675,"close":2676},"2024-10-09",829.83,846.12,826.37,845.9,{"symbol":7,"time":2678,"open":2679,"high":2680,"low":2681,"close":2682},"2024-10-08",822.5,830.83,820.07,824.26,{"symbol":7,"time":2684,"open":2685,"high":2686,"low":2687,"close":2688},"2024-10-07",811.72,823,811.01,817.25,{"symbol":7,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-10-04",836.05,839.34,825.96,833,{"symbol":7,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-10-03",825.91,837.51,823.79,832.41,{"symbol":7,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-10-02",820.8,839.27,816.5,832.19,{"symbol":7,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-10-01",839.68,841.27,811.9,822.35,{"symbol":7,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-09-30",836.55,842.16,819.7,833.25,{"symbol":7,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-27",852.45,854.15,838.2,841.54,{"symbol":7,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-09-26",860.33,862,839.7,852.44,{"symbol":7,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-25",816.35,827.21,814,818.18,{"symbol":7,"time":2738,"open":2739,"high":2705,"low":2740,"close":2735},"2024-09-24",809.55,801,{"symbol":7,"time":2742,"open":2743,"high":2743,"low":2744,"close":2745},"2024-09-23",807.61,798.01,803.5,{"symbol":7,"time":2747,"open":2748,"high":2749,"low":2750,"close":2751},"2024-09-20",809.56,810.19,789.66,795.28,{"symbol":7,"time":2753,"open":2754,"high":2755,"low":2756,"close":2757},"2024-09-19",832.67,839.65,822.22,828.16,{"symbol":7,"time":2759,"open":2760,"high":2761,"low":2762,"close":2763},"2024-09-18",800.09,810.91,786.37,787.84,{"symbol":7,"time":2765,"open":2766,"high":2767,"low":2768,"close":2769},"2024-09-17",808.7,811.77,796.54,805.69,{"symbol":7,"time":2771,"open":2772,"high":2773,"low":2774,"close":2775},"2024-09-16",808.96,809.23,792.14,803.04,{"symbol":7,"time":2777,"open":2778,"high":2779,"low":2780,"close":2781},"2024-09-13",804.12,818.62,803.87,816.36,{"symbol":7,"time":2783,"open":1637,"high":2784,"low":2785,"close":2786},"2024-09-12",808.69,793.72,800.17,{"symbol":7,"time":2788,"open":2789,"high":2790,"low":2791,"close":2792},"2024-09-11",770.03,801.6,758.73,800.14,{"symbol":7,"time":2794,"open":2795,"high":2796,"low":2797,"close":2798},"2024-09-10",749.91,752,734.25,751.38,{"symbol":7,"time":2800,"open":2801,"high":2802,"low":2803,"close":2804},"2024-09-09",764.08,764.28,738.15,749.82,{"symbol":7,"time":2806,"open":2807,"high":2808,"low":2809,"close":2810},"2024-09-06",792.8,792.94,750.87,752.79,{"symbol":7,"time":2812,"open":2813,"high":2814,"low":2815,"close":2816},"2024-09-05",795.69,808.05,790.5,795.6,{"symbol":7,"time":2818,"open":2819,"high":2820,"low":2821,"close":2822},"2024-09-04",805,822.72,799.23,811.48,{"symbol":7,"time":2824,"open":2825,"high":2826,"low":2827,"close":2828},"2024-09-03",892.6,892.73,841.65,845.39,{"symbol":7,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-08-30",900.05,906.93,888.94,903.87,{"symbol":7,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-08-29",906.06,914.53,882.99,887.71,{"symbol":7,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-08-28",890.7,897.46,880.42,888.13,{"symbol":7,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-08-27",880,895.76,874.48,889.88,{"symbol":7,"time":2854,"open":2855,"high":2856,"low":2857,"close":2858},"2024-08-26",903.54,904.64,882.45,883.31,{"symbol":7,"time":2860,"open":2861,"high":2862,"low":2863,"close":2864},"2024-08-23",912.91,922.13,903.13,907.26,{"symbol":7,"time":2866,"open":2867,"high":2868,"low":2869,"close":2870},"2024-08-22",943,943.99,904.59,907.71,{"symbol":7,"time":2872,"open":2873,"high":2874,"low":2875,"close":2876},"2024-08-21",933.72,945.05,931.67,943.61,{"symbol":7,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-08-20",935.98,936.38,917.35,926.18,{"symbol":7,"time":2884,"open":2885,"high":2886,"low":2887,"close":2888},"2024-08-19",917.14,933.71,909.45,933.15,{"symbol":7,"time":2890,"open":2891,"high":2892,"low":2893,"close":2894},"2024-08-16",916.16,922.46,913.03,918.66,{"symbol":7,"time":2896,"open":2897,"high":2898,"low":2899,"close":2900},"2024-08-15",900.39,930.81,896.3,928.25,{"symbol":7,"time":2902,"open":2903,"high":2904,"low":2905,"close":2906},"2024-08-14",887.59,890.39,870.46,879.58,{"symbol":7,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-08-13",860.8,872.67,856.32,869.49,{"symbol":7,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-08-12",861.75,866.97,852.82,852.86,{"symbol":7,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-08-09",855.23,865.3,848.54,860.55,{"symbol":7,"time":2926,"open":2927,"high":2928,"low":2929,"close":2930},"2024-08-08",860.97,878.63,849.26,876.65,{"symbol":7,"time":2932,"open":2933,"high":2934,"low":2935,"close":2936},"2024-08-07",877,878.39,834.63,836.35,{"symbol":7,"time":2938,"open":2939,"high":2940,"low":2941,"close":2942},"2024-08-06",840.36,860.01,835.53,843.01,{"symbol":7,"time":2944,"open":2325,"high":2945,"low":2946,"close":2947},"2024-08-05",838.88,767.41,820.35,{"symbol":7,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-08-02",824.2,828.59,795.89,809.35,{"symbol":7,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-08-01",923.04,927.76,871.81,883.71,{"symbol":7,"time":2961,"open":2962,"high":2963,"low":2964,"close":2965},"2024-07-31",925.52,942.24,917.04,936.7,{"symbol":7,"time":2967,"open":2968,"high":2969,"low":2970,"close":2971},"2024-07-30",892.5,893.94,856,860.24,{"symbol":7,"time":2973,"open":2974,"high":2975,"low":2976,"close":2977},"2024-07-29",886.99,898,869.02,870.55,{"symbol":7,"time":2979,"open":2980,"high":2981,"low":2982,"close":2983},"2024-07-26",893.92,895.57,882.23,888.39,{"symbol":7,"time":2985,"open":2986,"high":2987,"low":2988,"close":2989},"2024-07-25",873,886.37,850.18,862.63,{"symbol":7,"time":2991,"open":2992,"high":2993,"low":2994,"close":2995},"2024-07-24",918.16,919.67,870.76,872.75,{"symbol":7,"time":2997,"open":2998,"high":2999,"low":3000,"close":3001},"2024-07-23",935.38,940.41,929.18,932.81,{"symbol":7,"time":3003,"open":3004,"high":3005,"low":3006,"close":3007},"2024-07-22",928.19,942.57,922.01,941.26,{"symbol":7,"time":3009,"open":3010,"high":3011,"low":3012,"close":3013},"2024-07-19",915.23,920.34,891.66,895.37,{"symbol":7,"time":3015,"open":3016,"high":3017,"low":3018,"close":3019},"2024-07-18",953.5,957.21,911,924.15,{"symbol":7,"time":3021,"open":3022,"high":3023,"low":3024,"close":3025},"2024-07-17",978.58,979.99,928.7,932.06,{"symbol":7,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-07-16",1074.52,1077.05,1060.74,1068.19,{"symbol":7,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-07-15",1097.44,1098.73,1060.37,1063.63,{"symbol":7,"time":3039,"open":3040,"high":3041,"low":3042,"close":3043},"2024-07-12",1072.76,1100.62,1066.3,1085.26,{"symbol":7,"time":3045,"open":3046,"high":3047,"low":3048,"close":3049},"2024-07-11",1109.98,1110.09,1061.56,1062.5,{"symbol":7,"time":3051,"open":3052,"high":3053,"low":3054,"close":3055},"2024-07-10",1069.19,1100.58,1065,1098.95,{"symbol":7,"time":3057,"open":3058,"high":3059,"low":3060,"close":3061},"2024-07-09",1079.7,1081.52,1059.35,1059.97,{"symbol":7,"time":3063,"open":3064,"high":3065,"low":3066,"close":3067},"2024-07-08",1083.15,1087.79,1075.83,1077.39,{"symbol":7,"time":3069,"open":3070,"high":3071,"low":3072,"close":3073},"2024-07-05",1079.75,1082.79,1069.34,1074.48,{"symbol":7,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-07-03",1058.39,1074.3,1055.41,1071.41,{"symbol":7,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-07-02",1026.77,1047.99,1025.86,1047.89,{"symbol":7,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-07-01",1035.55,1038.11,1015.8,1033.49,{"symbol":7,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-06-28",1028,1048.81,1015.45,1022.73,{"symbol":7,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-06-27",1029.44,1041.71,1024.64,1028.01,{"symbol":7,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-06-26",1014,1023.6,1003.9,1016.6,{"symbol":7,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-06-25",1005.16,1023.49,1002.64,1023.34,{"symbol":7,"time":3117,"open":3118,"high":3119,"low":3120,"close":3120},"2024-06-24",1033.17,1034.71,1002.01,{"symbol":7,"time":3122,"open":3123,"high":1240,"low":3124,"close":3125},"2024-06-21",1038.18,1023.21,1036.6,{"symbol":7,"time":3127,"open":3128,"high":3129,"low":3130,"close":3131},"2024-06-20",1058.23,1063.15,1045.02,1050.74,{"symbol":7,"time":3133,"open":3134,"high":3135,"low":3136,"close":3137},"2024-06-18",1042.2,1069.42,1042,1061.38,{"symbol":7,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-06-17",1044.19,1054.38,1032.67,1052.47,{"symbol":7,"time":3145,"open":3146,"high":1234,"low":3109,"close":3147},"2024-06-14",1021.46,1027.9,{"symbol":7,"time":3149,"open":3150,"high":3151,"low":3152,"close":3153},"2024-06-13",1053.73,1061,1038.74,1052.71,{"symbol":7,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-06-12",1059.15,1077.22,1055.63,1068.86,{"symbol":7,"time":3161,"open":3162,"high":3163,"low":3164,"close":3165},"2024-06-11",1027.49,1038.91,1019.69,1036.01,{"symbol":7,"time":3167,"open":3168,"high":3169,"low":3170,"close":3101},"2024-06-10",1016.14,1046.12,1013.92,{"symbol":7,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2024-06-07",1040.25,1043.74,1026.52,1028.42,{"symbol":7,"time":3178,"open":3179,"high":3180,"low":3181,"close":3182},"2024-06-06",1048,1054.44,1032.99,1052.61,{"symbol":7,"time":3184,"open":3185,"high":3186,"low":3187,"close":3188},"2024-06-05",1019.35,1041.56,1008.9,1041.34,{"symbol":7,"time":3190,"open":3191,"high":3192,"low":2867,"close":3193},"2024-06-04",962.24,963.71,950.81,{"symbol":7,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-06-03",969.34,972.26,948.39,965.48,{"symbol":7,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-05-31",971.81,980,932.93,960.35,{"symbol":7,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-05-30",957,969.15,952.8,966.12,{"symbol":7,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-29",961.55,965.5,955.94,957.88,{"symbol":7,"time":3219,"open":3220,"high":3221,"low":3222,"close":3223},"2024-05-28",972.8,992.88,965.25,991.85,{"symbol":7,"time":3225,"open":3226,"high":3227,"low":3228,"close":3229},"2024-05-24",938.26,958.57,933.73,956.22,{"symbol":7,"time":3231,"open":3232,"high":3233,"low":3234,"close":3235},"2024-05-23",967.58,969.49,927.41,934.25,{"symbol":7,"time":3237,"open":3238,"high":3239,"low":3240,"close":3241},"2024-05-22",931.21,933.5,913.49,922.33,{"symbol":7,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-05-21",920.94,933.58,915.34,925.27,{"symbol":7,"time":3249,"open":3250,"high":3251,"low":3250,"close":3252},"2024-05-20",925.78,946.72,939.44,{"symbol":7,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-05-17",920.8,930.97,916.21,924.97,{"symbol":7,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-05-16",936.5,938.81,918.94,919.54,{"symbol":7,"time":3266,"open":3267,"high":3268,"low":3269,"close":3268},"2024-05-15",918.65,937.42,910.65,{"symbol":7,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-05-14",912.9,916.38,905.88,915.03,{"symbol":7,"time":3277,"open":3278,"high":3279,"low":3280,"close":3281},"2024-05-13",927.68,929,914.26,917.24,{"symbol":7,"time":3283,"open":3284,"high":3285,"low":3284,"close":3286},"2024-05-10",925,939,930.29,{"symbol":7,"time":3288,"open":3289,"high":3290,"low":3291,"close":3292},"2024-05-09",914.7,918.17,907.38,913.54,{"symbol":7,"time":3294,"open":3295,"high":3296,"low":3297,"close":3298},"2024-05-08",904.44,916.73,903.32,911.47,{"symbol":7,"time":3300,"open":3301,"high":3302,"low":3303,"close":3304},"2024-05-07",924.83,926.38,907.64,908.22,{"symbol":7,"time":3306,"open":3307,"high":3308,"low":3309,"close":3310},"2024-05-06",909.2,918.36,905.03,916.92,{"symbol":7,"time":3312,"open":3313,"high":3314,"low":3315,"close":3316},"2024-05-03",894.59,904.96,888.67,901.63,{"symbol":7,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-05-02",875,878,862.35,870.28,{"symbol":7,"time":3324,"open":3325,"high":3326,"low":3327,"close":3328},"2024-05-01",871.11,880.59,849.14,852.84,{"symbol":7,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-04-30",896.1,907.18,871.22,872.47,{"symbol":7,"time":3336,"open":3337,"high":3338,"low":3339,"close":3340},"2024-04-29",911.85,913.25,901.08,909.77,{"symbol":7,"time":3342,"open":3343,"high":3344,"low":3345,"close":3346},"2024-04-26",912.27,926.39,911.55,918.97,{"symbol":7,"time":3348,"open":3319,"high":3349,"low":3350,"close":3351},"2024-04-25",911.06,871,902.51,{"symbol":7,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-04-24",913.05,915,881.97,892.32,{"symbol":7,"time":3359,"open":3360,"high":3361,"low":3319,"close":3362},"2024-04-23",879.3,908.06,901.57,{"symbol":7,"time":3364,"open":3365,"high":2849,"low":3366,"close":3367},"2024-04-22",870,862.46,872.05,{"symbol":7,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-04-19",887.44,896.21,855.59,859.54,{"symbol":7,"time":3375,"open":3376,"high":3377,"low":3378,"close":3379},"2024-04-18",901.12,903.6,886.4,889.03,{"symbol":7,"time":3381,"open":3382,"high":3383,"low":3384,"close":3385},"2024-04-17",942.81,942.83,895.84,907.61,{"symbol":7,"time":3387,"open":3388,"high":3389,"low":3390,"close":3391},"2024-04-16",958.3,978.61,957.2,976.92,{"symbol":7,"time":3393,"open":3394,"high":3395,"low":3396,"close":3397},"2024-04-15",985.42,988.72,951.1,954.82,{"symbol":7,"time":3399,"open":3400,"high":3401,"low":3402,"close":3403},"2024-04-12",969.82,972.15,956.5,961.84,{"symbol":7,"time":3405,"open":3406,"high":3407,"low":3408,"close":3409},"2024-04-11",981.55,992.19,963.33,992.18,{"symbol":7,"time":3411,"open":3412,"high":3413,"low":3412,"close":3414},"2024-04-10",962.81,983.48,974.61,{"symbol":7,"time":3416,"open":3417,"high":3418,"low":3419,"close":3420},"2024-04-09",993.74,1000.2,969.36,989.83,{"symbol":7,"time":3422,"open":3423,"high":3424,"low":3425,"close":3426},"2024-04-08",989.85,996.2,980.13,982.71,{"symbol":7,"time":3428,"open":3429,"high":3430,"low":3431,"close":3432},"2024-04-05",976.5,986.6,966.92,979.55,{"symbol":7,"time":3434,"open":3435,"high":3436,"low":3437,"close":3438},"2024-04-04",991.99,996.8,953.39,953.41,{"symbol":7,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-04-03",965.88,986.47,962.1,980.27,{"symbol":7,"time":3446,"open":3447,"high":3448,"low":3449,"close":3450},"2024-04-02",968.13,973.84,957.12,966.71,{"symbol":7,"time":3452,"open":3453,"high":3454,"low":3453,"close":3455},"2024-04-01",979.76,1022.66,992.95,{"symbol":7,"time":3457,"open":3458,"high":3459,"low":3460,"close":3461},"2024-03-28",969.55,971.87,961.65,970.47,{"symbol":7,"time":3463,"open":3464,"high":3465,"low":3466,"close":3467},"2024-03-27",978.78,979.2,964.07,974.01,{"symbol":7,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-03-26",986.74,989.39,970.83,971.3,{"symbol":7,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-03-25",979.13,992.28,976.46,978.93,{"symbol":7,"time":3481,"open":3482,"high":3483,"low":3484,"close":3485},"2024-03-22",973.71,991.08,972.57,979.96,{"symbol":7,"time":3487,"open":3488,"high":3489,"low":3490,"close":3491},"2024-03-21",1005.01,1005.66,988.08,990.79,{"symbol":7,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-03-20",956.07,974.3,946.89,970.92,{"symbol":7,"time":3499,"open":3500,"high":3501,"low":3502,"close":3503},"2024-03-19",938.54,956.59,928,951.91,{"symbol":7,"time":3505,"open":3506,"high":3507,"low":3508,"close":3509},"2024-03-18",949.36,958.21,939.75,941.34,{"symbol":7,"time":3511,"open":3512,"high":3512,"low":3513,"close":3514},"2024-03-15",954.78,931.79,940.21,{"symbol":7,"time":3516,"open":3517,"high":3518,"low":3519,"close":3520},"2024-03-14",968.59,971.47,950.56,959.78,{"symbol":7,"time":3522,"open":3523,"high":3523,"low":3524,"close":3525},"2024-03-13",983.16,959.06,968.78,{"symbol":7,"time":3527,"open":3528,"high":3529,"low":3530,"close":3531},"2024-03-12",966.8,984.99,950.48,984.29,{"symbol":7,"time":3533,"open":3534,"high":3535,"low":3536,"close":3537},"2024-03-11",979.5,981.03,957.5,962.67,{"symbol":7,"time":3539,"open":3540,"high":3541,"low":3542,"close":3543},"2024-03-08",1038.88,1040.21,993.23,994.33,{"symbol":7,"time":3545,"open":3546,"high":3547,"low":3548,"close":3549},"2024-03-07",1015.67,1056.34,1014.82,1047.39,{"symbol":7,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2024-03-06",986.94,1009.63,981.47,1003.93,{"symbol":7,"time":3557,"open":3558,"high":3559,"low":3560,"close":3561},"2024-03-05",989.71,992.04,958.69,968.84,{"symbol":7,"time":3563,"open":3564,"high":3565,"low":3566,"close":3567},"2024-03-04",992.6,1007.68,987.75,998.04,{"symbol":7,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-03-01",951.58,991.45,950.27,990.94,{"symbol":7,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-02-29",939.5,952.45,938.42,951.68,{"symbol":7,"time":3581,"open":3582,"high":3583,"low":3584,"close":3576},"2024-02-28",939.04,943.5,935.1,{"symbol":7,"time":3586,"open":3587,"high":3588,"low":3589,"close":3590},"2024-02-27",953,957.76,940.36,941.37,{"symbol":7,"time":3592,"open":3593,"high":3594,"low":3595,"close":3596},"2024-02-26",941.51,951.72,936.2,947.59,{"symbol":7,"time":3598,"open":3599,"high":3600,"low":3601,"close":3602},"2024-02-23",952.28,954.56,932.79,933.25,{"symbol":7,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2024-02-22",946.92,959.46,941.2,951.85,{"symbol":7,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2024-02-21",897.45,908.67,892.63,908.21,{"symbol":7,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2024-02-20",918.6,919.98,898.51,909.57,{"symbol":7,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2024-02-16",932.73,948.52,925.73,928.94,{"symbol":7,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-02-15",929.08,934.75,919.34,929.84,{"symbol":7,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-02-14",914.78,925.75,913.4,924.44,{"symbol":7,"time":3640,"open":3641,"high":3642,"low":3643,"close":3297},"2024-02-13",890.85,915.89,889.01,{"symbol":7,"time":3645,"open":3646,"high":3647,"low":3648,"close":3649},"2024-02-12",939.66,946.48,927.35,929.21,{"symbol":7,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-02-09",936.69,954.32,931.71,949.6,{"symbol":7,"time":3657,"open":3658,"high":3659,"low":3660,"close":3661},"2024-02-08",917.59,927.73,910.91,922.94,{"symbol":7,"time":3663,"open":3664,"high":3665,"low":3666,"close":3667},"2024-02-07",905.29,927.79,905.06,922.23,{"symbol":7,"time":3669,"open":3670,"high":3671,"low":3641,"close":3672},"2024-02-06",898.8,905.76,904.89,{"symbol":7,"time":3674,"open":3675,"high":3676,"low":3677,"close":3678},"2024-02-05",885.6,901.92,881.1,898.54,{"symbol":7,"time":3680,"open":3681,"high":3682,"low":3683,"close":3684},"2024-02-02",879.24,893.05,879.09,890.66,{"symbol":7,"time":3686,"open":3687,"high":3688,"low":3689,"close":3690},"2024-02-01",882.32,893.78,876.66,890.54,{"symbol":7,"time":3692,"open":3693,"high":3694,"low":3695,"close":3696},"2024-01-31",861.22,884,859.46,869.82,{"symbol":7,"time":3698,"open":3699,"high":3700,"low":3701,"close":3702},"2024-01-30",874.05,877.73,862.61,868.03,{"symbol":7,"time":3704,"open":3705,"high":3706,"low":3707,"close":3708},"2024-01-29",867.58,883.42,865.2,882.62,{"symbol":7,"time":3710,"open":3711,"high":3712,"low":3713,"close":3714},"2024-01-26",863.55,873.2,853.21,867.75,{"symbol":7,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2024-01-25",869,883.28,862.99,869.08,{"symbol":7,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-01-24",826.86,864.59,826.5,847.31,{"symbol":7,"time":3728,"open":3729,"high":3730,"low":3731,"close":2326},"2024-01-23",766.05,778.67,762.54,{"symbol":7,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2024-01-22",766.4,776.53,765.53,766.68,{"symbol":7,"time":3739,"open":3740,"high":3741,"low":3742,"close":1757},"2024-01-19",748.5,759.47,744.78,{"symbol":7,"time":3744,"open":3745,"high":3746,"low":3745,"close":3747},"2024-01-18",724.68,748.27,744.53,{"symbol":7,"time":3749,"open":3750,"high":3751,"low":3752,"close":3753},"2024-01-17",705.95,713.17,696.08,712.27,{"symbol":7,"time":3755,"open":3756,"high":3757,"low":3758,"close":3759},"2024-01-16",707.99,711.3,702.5,706.5,{"symbol":7,"time":3761,"open":3762,"high":3763,"low":3764,"close":3765},"2024-01-12",712.61,715.55,709.62,713.22,{"symbol":7,"time":3767,"open":3768,"high":3769,"low":3770,"close":3771},"2024-01-11",720.49,724.19,708.63,718.53,{"symbol":7,"time":3773,"open":3774,"high":2613,"low":3775,"close":3776},"2024-01-10",716.47,708.04,717.79,{"symbol":7,"time":3778,"open":3779,"high":3780,"low":3779,"close":3781},"2024-01-09",710.67,719.07,715.95,{"symbol":7,"time":3783,"open":2248,"high":3784,"low":3785,"close":3784},"2024-01-08",720.84,711.91,{"symbol":7,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2024-01-05",700.76,709.79,699.6,703.34,{"symbol":7,"time":3793,"open":3794,"high":3795,"low":2124,"close":3796},"2024-01-04",698,709.51,700.29,{"symbol":7,"time":3798,"open":2643,"high":3799,"low":3790,"close":2079},"2024-01-03",706.64,{"symbol":7,"time":3801,"open":3802,"high":3803,"low":3804,"close":3805},"2024-01-02",730,730.77,714.14,716.92,{"symbol":7,"time":3807,"open":3808,"high":3809,"low":3810,"close":3811},"2023-12-29",758.03,760.35,752.33,756.92,{"symbol":7,"time":3813,"open":3814,"high":3815,"low":3816,"close":3817},"2023-12-28",762.07,763.09,757.81,757.85,{"symbol":7,"time":3819,"open":3820,"high":3821,"low":3822,"close":3823},"2023-12-27",760.82,764.48,758.35,764.03,{"symbol":7,"time":3825,"open":3826,"high":3827,"low":1800,"close":3828},"2023-12-26",750.1,765.8,762.68,{"symbol":7,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-12-22",752.84,755.82,749.11,752.53,{"symbol":7,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-12-21",744.17,755.92,743.55,755.27,{"symbol":7,"time":3842,"open":3843,"high":3844,"low":3845,"close":3845},"2023-12-20",739.6,749.86,729.61,{"symbol":7,"time":3847,"open":3848,"high":3849,"low":3850,"close":3851},"2023-12-19",743,745.08,740.53,744.72,{"symbol":7,"time":3853,"open":3854,"high":3855,"low":1781,"close":3856},"2023-12-18",747.37,747.8,742.06,{"symbol":7,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-12-15",753.71,760.33,749.62,752.96,{"symbol":7,"time":3864,"open":3865,"high":3866,"low":3865,"close":3859},"2023-12-14",744.3,755.99,{"symbol":7,"time":3868,"open":3869,"high":3870,"low":3871,"close":3872},"2023-12-13",724.65,738.68,720.74,735.29,{"symbol":7,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-12-12",714.92,720.98,711.31,720.56,{"symbol":7,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-12-11",704.72,713.49,702.6,710.24,{"symbol":7,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-12-08",695.34,702.83,694.03,696.43,{"symbol":7,"time":3892,"open":3893,"high":3894,"low":3895,"close":2467},"2023-12-07",695.37,700.49,692.09,{"symbol":7,"time":3897,"open":3898,"high":3899,"low":3900,"close":3901},"2023-12-06",699.43,703.27,691.22,692.08,{"symbol":7,"time":3903,"open":3904,"high":3905,"low":3906,"close":3907},"2023-12-05",690.32,697.43,687.93,694.53,{"symbol":7,"time":3909,"open":3910,"high":3911,"low":3912,"close":3904},"2023-12-04",686.74,690.72,679.12,{"symbol":7,"time":3914,"open":3915,"high":1491,"low":3916,"close":3917},"2023-12-01",688.17,683.05,692.2,{"symbol":7,"time":3919,"open":2091,"high":3920,"low":3921,"close":3922},"2023-11-30",684.33,676.38,683.76,{"symbol":7,"time":3924,"open":3925,"high":3926,"low":3927,"close":3928},"2023-11-29",686.51,693.11,684.67,687.61,{"symbol":7,"time":3930,"open":3931,"high":3932,"low":3933,"close":3934},"2023-11-28",680,682.85,672.65,675.99,{"symbol":7,"time":3936,"open":3937,"high":3938,"low":3939,"close":3940},"2023-11-27",687.66,690.31,685.05,688.38,{"symbol":7,"time":3942,"open":3943,"high":3944,"low":3945,"close":3946},"2023-11-24",690.07,692.04,687.9,691.18,{"symbol":7,"time":3948,"open":3949,"high":3950,"low":3951,"close":3952},"2023-11-22",689.47,694.05,683.91,684.8,{"symbol":7,"time":3954,"open":3955,"high":3956,"low":3957,"close":3958},"2023-11-21",693.87,694.58,679.92,684.42,{"symbol":7,"time":3960,"open":3961,"high":3962,"low":3961,"close":3963},"2023-11-20",685.32,696.97,694.31,{"symbol":7,"time":3965,"open":3966,"high":3967,"low":3968,"close":3969},"2023-11-17",681.06,687.59,679.2,686.09,{"symbol":7,"time":3971,"open":3972,"high":3973,"low":1902,"close":3974},"2023-11-16",676.71,684.58,680.87,{"symbol":7,"time":3976,"open":3977,"high":3978,"low":3979,"close":2485},"2023-11-15",680.28,682.2,675.01,{"symbol":7,"time":3981,"open":3982,"high":3983,"low":1876,"close":3984},"2023-11-14",674.65,678.49,675.41,{"symbol":7,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-13",654.14,657.75,648.27,654.6,{"symbol":7,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-11-10",644.46,663.22,640.79,661.28,{"symbol":7,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-11-09",646.39,649.38,633.85,634.26,{"symbol":7,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-11-08",639.55,642.66,637.15,639.29,{"symbol":7,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-11-07",633.82,641.39,633.53,636.31,{"symbol":7,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-11-06",636.88,638.8,631.17,637.44,{"symbol":7,"time":4022,"open":4023,"high":1929,"low":4024,"close":4025},"2023-11-03",643.1,638.9,642.41,{"symbol":7,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-11-02",636.97,637.49,627.09,631.39,{"symbol":7,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-11-01",599.67,608.8,596.78,608.27,{"symbol":7,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-10-31",599.65,602.13,593.56,598.81,{"symbol":7,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-10-30",592.77,594.45,582.48,588.88,{"symbol":7,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-10-27",594.87,595.97,587.33,590,{"symbol":7,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-10-26",593.1,599,585.57,588.2,{"symbol":7,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-10-25",597.45,598.19,581.57,583.34,{"symbol":7,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-10-24",590.62,602.76,589.63,600.75,{"symbol":7,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-10-23",577.61,593.51,573.86,587.79,{"symbol":7,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-10-20",588.95,592.29,578.3,580.1,{"symbol":7,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-10-19",600.44,604.54,584.86,587.73,{"symbol":7,"time":4093,"open":4094,"high":4095,"low":4078,"close":4096},"2023-10-18",581.78,591.79,583.25,{"symbol":7,"time":4098,"open":4099,"high":4100,"low":4101,"close":4102},"2023-10-17",590.89,610.35,586.94,608.63,{"symbol":7,"time":4104,"open":4105,"high":4106,"low":4107,"close":4108},"2023-10-16",601.04,606.05,598,603.8,{"symbol":7,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-10-13",611.34,612.2,597.34,599.75,{"symbol":7,"time":4116,"open":4117,"high":4118,"low":4117,"close":4119},"2023-10-12",609.64,624.19,616.76,{"symbol":7,"time":4121,"open":4122,"high":4123,"low":4107,"close":4123},"2023-10-11",601.35,606.19,{"symbol":7,"time":4125,"open":4126,"high":4127,"low":4128,"close":4129},"2023-10-10",600.18,606.8,598.35,602.15,{"symbol":7,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-10-09",587.65,591.71,582.41,591.37,{"symbol":7,"time":4137,"open":4138,"high":4139,"low":4140,"close":4141},"2023-10-06",583.79,600.49,577.6,597.36,{"symbol":7,"time":4143,"open":4144,"high":4145,"low":4146,"close":4147},"2023-10-05",583.7,586.6,575.4,581.69,{"symbol":7,"time":4149,"open":4150,"high":4151,"low":4152,"close":4153},"2023-10-04",584.17,591.84,580.46,590.86,{"symbol":7,"time":4155,"open":4156,"high":4157,"low":4158,"close":4159},"2023-10-03",574.95,579.68,567.57,570.6,{"symbol":7,"time":4161,"open":4162,"high":4163,"low":4164,"close":4165},"2023-10-02",583.36,587.62,576.35,582.18,{"symbol":7,"time":4167,"open":4168,"high":4169,"low":4170,"close":4171},"2023-09-29",600.43,600.86,586.76,588.66,{"symbol":7,"time":4173,"open":4174,"high":4175,"low":4176,"close":4177},"2023-09-28",566.23,588.3,564,580.65,{"symbol":7,"time":4179,"open":4180,"high":4165,"low":4181,"close":4182},"2023-09-27",578,564.28,574.53,{"symbol":7,"time":4184,"open":4185,"high":4186,"low":4187,"close":4188},"2023-09-26",576.4,578.77,567.92,572.71,{"symbol":7,"time":4190,"open":4191,"high":4192,"low":4193,"close":4194},"2023-09-25",583.63,587.99,580.53,586.13,{"symbol":7,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-09-22",593.88,594.77,586.04,587.1,{"symbol":7,"time":4202,"open":4203,"high":4204,"low":4205,"close":4205},"2023-09-21",586.99,590.98,582.12,{"symbol":7,"time":4207,"open":4208,"high":4209,"low":4210,"close":4211},"2023-09-20",595.62,600.83,589.75,589.88,{"symbol":7,"time":4213,"open":4214,"high":4215,"low":4216,"close":4217},"2023-09-19",596.04,598.15,589.13,593.77,{"symbol":7,"time":4219,"open":4220,"high":4221,"low":4222,"close":4223},"2023-09-18",588.18,598.36,588.01,597.73,{"symbol":7,"time":4225,"open":4226,"high":4227,"low":4228,"close":4229},"2023-09-15",602.62,605.23,594.02,596.66,{"symbol":7,"time":4231,"open":4232,"high":4233,"low":4234,"close":4235},"2023-09-14",620.81,624.8,615.36,621.9,{"symbol":7,"time":4237,"open":4238,"high":4239,"low":4240,"close":4241},"2023-09-13",614.37,619.96,613.81,617.05,{"symbol":7,"time":4243,"open":4244,"high":4245,"low":4246,"close":4247},"2023-09-12",611,622.99,610.2,618.8,{"symbol":7,"time":4249,"open":4250,"high":4251,"low":4252,"close":4253},"2023-09-11",630.83,631.53,618.38,627.71,{"symbol":7,"time":4255,"open":4256,"high":4257,"low":4258,"close":4259},"2023-09-08",628.37,633.02,625.22,627.86,{"symbol":7,"time":4261,"open":4262,"high":4263,"low":4264,"close":4265},"2023-09-07",637.63,639.67,628.86,637.79,{"symbol":7,"time":4267,"open":4268,"high":4269,"low":4270,"close":4271},"2023-09-06",666.15,669.79,657.08,666.04,{"symbol":7,"time":4273,"open":4274,"high":4275,"low":4276,"close":4277},"2023-09-05",665.13,667.43,661.17,663.56,{"symbol":7,"time":4279,"open":4280,"high":4281,"low":4282,"close":4283},"2023-09-01",674,674.54,657.5,662.52,{"symbol":7,"time":4285,"open":4286,"high":4287,"low":4288,"close":4289},"2023-08-31",660,669.32,656.62,660.53,{"symbol":7,"time":4291,"open":4292,"high":4293,"low":4294,"close":4295},"2023-08-30",667.39,671.22,663.53,669.56,{"symbol":7,"time":4297,"open":4298,"high":4299,"low":4300,"close":4301},"2023-08-29",652.5,668.54,652.36,667.51,{"symbol":7,"time":4303,"open":4304,"high":4305,"low":4306,"close":4307},"2023-08-28",657.06,659.81,652.49,658.99,{"symbol":7,"time":4309,"open":4310,"high":4311,"low":4312,"close":4313},"2023-08-25",643.68,652.89,635.87,651.01,{"symbol":7,"time":4315,"open":4316,"high":4317,"low":4318,"close":4319},"2023-08-24",678.01,678.17,646.87,647.82,{"symbol":7,"time":4321,"open":4322,"high":4323,"low":4324,"close":2642},"2023-08-23",668.24,680.95,666.52,{"symbol":7,"time":4326,"open":4327,"high":4328,"low":4329,"close":4330},"2023-08-22",679.22,680.53,663.71,667.52,{"symbol":7,"time":4332,"open":4333,"high":4334,"low":4335,"close":4283},"2023-08-21",653.86,664.64,649.91,{"symbol":7,"time":4337,"open":4338,"high":4339,"low":4340,"close":4341},"2023-08-18",645.02,658.33,642.95,655.33,{"symbol":7,"time":4343,"open":4344,"high":4345,"low":4346,"close":4347},"2023-08-17",655.74,655.77,642.88,644.34,{"symbol":7,"time":4349,"open":4350,"high":4307,"low":4351,"close":4352},"2023-08-16",655.59,646.28,646.44,{"symbol":7,"time":4354,"open":4355,"high":4356,"low":4357,"close":4358},"2023-08-15",657.9,658.87,650.75,651.7,{"symbol":7,"time":4360,"open":4361,"high":4362,"low":4363,"close":4364},"2023-08-14",652.95,666.74,648.71,666.55,{"symbol":7,"time":4366,"open":4367,"high":4368,"low":4369,"close":4370},"2023-08-11",666.8,670.01,661.27,661.78,{"symbol":7,"time":4372,"open":4373,"high":4374,"low":4375,"close":4376},"2023-08-10",688.19,695.32,676.12,677.81,{"symbol":7,"time":4378,"open":4379,"high":4380,"low":1996,"close":4381},"2023-08-09",679.75,683.99,672.49,{"symbol":7,"time":4383,"open":4384,"high":2462,"low":4385,"close":4386},"2023-08-08",675.31,670.46,679.37,{"symbol":7,"time":4388,"open":4389,"high":1498,"low":3958,"close":4390},"2023-08-07",690.44,693.42,[4392,4398,4402,4407,4412,4416,4421,4425,4430,4435,4440,4445,4450,4453,4458,4462,4466,4470,4475,4480,4484,4488,4493,4498,4503,4507,4510,4515,4520,4525,4529,4534,4539,4544,4549,4553,4558,4562,4566,4571,4576,4579,4584,4589,4593,4597,4600,4605,4609,4614,4619,4624,4628,4632,4637,4642,4646,4650,4655,4660,4664,4669,4674,4679,4683,4687,4692,4696,4701,4706,4709,4714,4718,4721,4726,4731,4734,4739,4744,4749,4753,4757,4762,4767,4772,4777,4782,4786,4791,4796,4801,4806,4811,4816,4820,4824,4829,4834,4838,4843,4847,4851,4854,4859,4863,4868,4873,4878,4883,4888,4892,4896,4901,4906,4911,4915,4919,4923,4928,4933,4938,4943,4948,4953,4958,4962,4967,4971,4975,4980,4985,4989,4994,4999,5003,5006,5011,5016,5020,5023,5026,5030,5034,5038,5041,5046,5051,5056,5061,5064,5069,5074,5078,5082,5086,5091,5095,5100,5103,5108,5112,5117,5122,5126,5131,5136,5140,5145,5150,5155,5160,5165,5170,5175,5178,5182,5186,5191,5194,5198,5202,5207,5212,5216,5218,5221,5226,5231,5235,5240,5244,5248,5252,5256,5258,5263,5268,5272,5277,5280,5285,5289,5294,5298,5303,5307,5312,5316,5321,5326,5331,5336,5341,5346,5351,5354,5358,5362,5366,5371,5374,5379,5384,5388,5393,5398,5403,5407,5412,5417,5422,5427,5431,5435,5440,5445,5450,5455,5460,5465,5470,5475,5480,5485,5490,5495,5500,5505,5510,5515,5519,5524,5529,5533,5538,5543,5548,5553,5557,5560,5563,5568,5573,5578,5582,5587],{"symbol":4393,"time":8,"open":4394,"high":4395,"low":4396,"close":4397},"SPY",744.68,748.9,737.68,747.03,{"symbol":4393,"time":14,"open":4399,"high":4400,"low":4401,"close":2166},736.05,742.45,734.59,{"symbol":4393,"time":20,"open":4403,"high":4404,"low":4405,"close":4406},739.97,742.68,729.1,729.46,{"symbol":4393,"time":26,"open":4408,"high":4409,"low":4410,"close":4411},739.19,742.79,735.98,740.86,{"symbol":4393,"time":32,"open":1565,"high":4413,"low":4414,"close":4415},745.53,735.87,739.09,{"symbol":4393,"time":38,"open":4417,"high":4418,"low":4419,"close":4420},738.51,743.72,737.29,738.93,{"symbol":4393,"time":44,"open":4422,"high":4423,"low":4424,"close":1421},739.37,742.56,735.21,{"symbol":4393,"time":50,"open":4426,"high":4427,"low":4428,"close":4429},746.62,750.02,746.37,747.41,{"symbol":4393,"time":56,"open":4431,"high":4432,"low":4433,"close":4434},746.29,749.04,744.18,748.28,{"symbol":4393,"time":62,"open":4436,"high":4437,"low":4438,"close":4439},747.06,748.73,741.51,742.09,{"symbol":4393,"time":68,"open":4441,"high":4442,"low":4443,"close":4444},742.08,747.29,740.8,743.29,{"symbol":4393,"time":74,"open":4446,"high":4447,"low":4448,"close":4449},752.76,754.57,747.88,750.72,{"symbol":4393,"time":80,"open":1677,"high":4451,"low":1831,"close":4452},755.58,754.81,{"symbol":4393,"time":86,"open":4454,"high":4455,"low":4456,"close":4457},750.91,753.34,748.66,751.83,{"symbol":4393,"time":92,"open":4459,"high":4460,"low":1432,"close":4461},752.47,753.91,749.17,{"symbol":4393,"time":98,"open":4463,"high":4464,"low":1808,"close":4465},752.05,755.42,754.95,{"symbol":4393,"time":104,"open":4467,"high":4468,"low":2240,"close":4469},747.35,751.97,751.71,{"symbol":4393,"time":110,"open":4471,"high":4472,"low":4473,"close":4474},743.16,746.15,739.51,745.4,{"symbol":4393,"time":116,"open":4476,"high":4477,"low":4478,"close":4479},750.22,750.96,745.21,747.71,{"symbol":4393,"time":122,"open":4481,"high":4482,"low":4429,"close":4483},748.74,752.41,751.28,{"symbol":4393,"time":127,"open":4485,"high":4486,"low":4487,"close":3742},747.4,751.31,740.03,{"symbol":4393,"time":133,"open":4489,"high":4490,"low":4491,"close":4492},745,749.44,742.38,745.76,{"symbol":4393,"time":139,"open":4494,"high":4495,"low":4496,"close":4497},741.29,748.02,740.89,746.77,{"symbol":4393,"time":145,"open":4499,"high":4500,"low":4501,"close":4502},736.53,741.56,732.09,741,{"symbol":4393,"time":151,"open":4504,"high":4499,"low":4505,"close":4506},728.95,716.58,728.99,{"symbol":4393,"time":157,"open":2136,"high":4422,"low":4508,"close":4509},729.6,734.3,{"symbol":4393,"time":163,"open":4511,"high":4512,"low":4513,"close":4514},735.17,739.95,730.84,733.24,{"symbol":4393,"time":169,"open":4516,"high":4517,"low":4518,"close":4519},733.81,739.63,732.3,733.58,{"symbol":4393,"time":175,"open":4521,"high":4522,"low":4523,"close":4524},747.7,750.18,743.13,744.39,{"symbol":4393,"time":181,"open":1731,"high":4526,"low":4527,"close":4528},748.23,743.86,746.74,{"symbol":4393,"time":187,"open":4530,"high":4531,"low":4532,"close":4533},751.29,752.15,739.22,740.96,{"symbol":4393,"time":193,"open":4535,"high":4536,"low":4537,"close":4538},754.55,755.44,749.88,750.33,{"symbol":4393,"time":199,"open":4540,"high":4541,"low":4542,"close":4543},751.85,756.68,751.76,754.83,{"symbol":4393,"time":205,"open":4545,"high":4546,"low":4547,"close":4548},740.71,744.44,735.03,741.75,{"symbol":4393,"time":211,"open":4550,"high":2401,"low":4551,"close":4552},728.76,724.41,737.76,{"symbol":4393,"time":217,"open":4554,"high":4555,"low":4556,"close":4557},733.39,738.38,725.33,725.43,{"symbol":4393,"time":223,"open":4559,"high":4560,"low":4561,"close":1360},743.63,746.9,722.59,{"symbol":4393,"time":229,"open":4563,"high":4564,"low":4565,"close":4532},743.36,745.34,738.19,{"symbol":4393,"time":235,"open":4567,"high":4568,"low":4569,"close":4570},752.31,752.82,735.53,737.55,{"symbol":4393,"time":241,"open":4572,"high":4573,"low":4574,"close":4575},752.1,758.31,751.47,757.09,{"symbol":4393,"time":247,"open":4577,"high":2291,"low":4578,"close":1677},758.15,753.57,{"symbol":4393,"time":253,"open":4580,"high":4581,"low":4582,"close":4583},757.03,760.4,756.75,759.57,{"symbol":4393,"time":259,"open":4585,"high":4586,"low":4587,"close":4588},755.36,760.28,754.69,758.54,{"symbol":4393,"time":265,"open":4590,"high":4591,"low":4587,"close":4592},755.9,758.08,756.48,{"symbol":4393,"time":271,"open":4594,"high":4595,"low":4596,"close":2234},750.25,755.15,749.23,{"symbol":4393,"time":277,"open":2147,"high":2798,"low":4598,"close":4599},748.22,750.46,{"symbol":4393,"time":283,"open":4601,"high":4602,"low":4603,"close":4604},750.01,752.13,748.37,750.59,{"symbol":4393,"time":289,"open":2271,"high":4606,"low":4607,"close":4608},748.94,744.48,745.64,{"symbol":4393,"time":295,"open":4610,"high":4611,"low":4612,"close":4613},738.64,744.87,737.03,742.72,{"symbol":4393,"time":301,"open":4615,"high":4616,"low":4617,"close":4618},735.71,741.87,733.89,741.25,{"symbol":4393,"time":307,"open":4620,"high":4621,"low":4622,"close":4623},734.78,737.65,731.53,733.73,{"symbol":4393,"time":313,"open":4625,"high":4626,"low":4554,"close":4627},739.83,741.42,738.65,{"symbol":4393,"time":319,"open":1458,"high":4629,"low":4630,"close":4631},743.46,737.96,739.17,{"symbol":4393,"time":325,"open":4633,"high":4634,"low":4635,"close":4636},743.65,749.53,743.56,748.17,{"symbol":4393,"time":331,"open":4638,"high":4639,"low":4640,"close":4641},738.47,743.91,735.47,742.31,{"symbol":4393,"time":337,"open":4643,"high":4644,"low":4645,"close":1421},736.89,738.84,731.83,{"symbol":4393,"time":343,"open":4647,"high":4648,"low":4647,"close":4649},736.45,740.79,739.3,{"symbol":4393,"time":349,"open":4651,"high":4652,"low":4653,"close":4654},734.93,738.08,734.57,737.62,{"symbol":4393,"time":355,"open":4656,"high":4657,"low":4658,"close":4659},735.05,736.13,729.75,731.58,{"symbol":4393,"time":361,"open":4661,"high":4401,"low":4662,"close":4663},728.16,727.82,733.83,{"symbol":4393,"time":367,"open":4665,"high":4666,"low":4667,"close":4668},721.77,725.04,721.49,723.77,{"symbol":4393,"time":373,"open":4670,"high":4671,"low":4672,"close":4673},720.07,722.12,714.99,718.01,{"symbol":4393,"time":379,"open":4675,"high":4676,"low":4677,"close":4678},721.25,724.87,720.47,720.65,{"symbol":4393,"time":385,"open":4680,"high":4681,"low":1469,"close":4682},714.63,719.79,718.66,{"symbol":4393,"time":391,"open":2100,"high":4684,"low":4685,"close":4686},712.2,708.37,711.58,{"symbol":4393,"time":397,"open":4688,"high":4689,"low":4690,"close":4691},711.82,712.88,709.25,711.69,{"symbol":4393,"time":403,"open":3751,"high":4693,"low":4694,"close":4695},715.63,712.3,715.17,{"symbol":4393,"time":409,"open":4697,"high":4698,"low":4699,"close":4700},710.75,714.47,709.01,713.94,{"symbol":4393,"time":415,"open":4702,"high":4703,"low":4704,"close":4705},709.5,712.36,702.28,708.45,{"symbol":4393,"time":421,"open":4707,"high":4708,"low":2113,"close":2039},709.15,711.45,{"symbol":4393,"time":426,"open":4710,"high":4711,"low":4712,"close":4713},710.28,711.28,702.64,704.08,{"symbol":4393,"time":432,"open":2391,"high":4715,"low":4716,"close":4717},709.91,706.14,708.72,{"symbol":4393,"time":438,"open":4716,"high":4719,"low":2022,"close":4720},712.39,710.14,{"symbol":4393,"time":444,"open":4722,"high":4723,"low":4724,"close":4725},701.06,702.78,698.53,701.66,{"symbol":4393,"time":450,"open":4727,"high":4728,"low":4729,"close":4730},695.26,700.28,694.2,699.94,{"symbol":4393,"time":456,"open":4732,"high":3956,"low":3937,"close":4733},687.69,694.46,{"symbol":4393,"time":462,"open":4735,"high":4736,"low":4737,"close":4738},677.41,686.3,676.58,686.1,{"symbol":4393,"time":468,"open":4740,"high":4741,"low":4742,"close":4743},681.32,682.03,678.45,679.46,{"symbol":4393,"time":474,"open":4745,"high":4746,"low":4747,"close":4748},674.84,681.16,673.77,679.91,{"symbol":4393,"time":479,"open":1990,"high":4750,"low":4751,"close":4752},677.08,671.46,676.01,{"symbol":4393,"time":485,"open":4754,"high":2474,"low":4755,"close":4756},656.65,651.06,659.22,{"symbol":4393,"time":491,"open":4758,"high":4759,"low":4760,"close":4761},655.86,659.72,655.52,658.93,{"symbol":4393,"time":497,"open":4763,"high":4764,"low":4765,"close":4766},646.42,658.2,645.11,655.83,{"symbol":4393,"time":503,"open":4768,"high":4769,"low":4770,"close":4771},653.9,658.52,653,655.24,{"symbol":4393,"time":509,"open":4773,"high":4774,"low":4775,"close":4776},638.94,651.54,637.98,650.34,{"symbol":4393,"time":515,"open":4778,"high":4779,"low":4780,"close":4781},640.11,640.37,629.28,631.97,{"symbol":4393,"time":521,"open":4783,"high":4006,"low":4784,"close":4785},642.5,633.11,634.09,{"symbol":4393,"time":527,"open":4787,"high":4788,"low":4789,"close":4790},652.06,654.85,644.82,645.09,{"symbol":4393,"time":533,"open":4792,"high":4793,"low":4794,"close":4795},658.67,660.89,654.24,656.82,{"symbol":4393,"time":539,"open":4797,"high":4798,"low":4799,"close":4800},651.32,657.03,649.88,653.18,{"symbol":4393,"time":545,"open":4802,"high":4803,"low":4804,"close":4805},658.07,662.62,653.94,655.38,{"symbol":4393,"time":551,"open":4807,"high":4808,"low":4809,"close":4810},656.51,656.69,644.72,648.57,{"symbol":4393,"time":557,"open":4812,"high":4813,"low":4814,"close":4815},656.97,662.98,655.17,659.8,{"symbol":4393,"time":563,"open":4817,"high":4818,"low":4819,"close":2563},668.36,669.72,661.19,{"symbol":4393,"time":569,"open":4821,"high":1888,"low":4822,"close":4823},672.39,669.7,670.79,{"symbol":4393,"time":575,"open":4825,"high":4826,"low":4827,"close":4828},668.38,672.07,667.12,669.03,{"symbol":4393,"time":581,"open":4830,"high":4831,"low":4832,"close":4833},669.27,672.34,661.36,662.29,{"symbol":4393,"time":587,"open":2575,"high":4835,"low":4836,"close":4837},671.65,665.87,666.06,{"symbol":4393,"time":592,"open":4839,"high":4840,"low":4841,"close":4842},677.58,680.08,673.34,676.33,{"symbol":4393,"time":598,"open":4844,"high":1861,"low":4845,"close":4846},677.72,674.76,677.18,{"symbol":4393,"time":604,"open":4848,"high":3957,"low":4849,"close":4850},666.39,662.39,678.27,{"symbol":4393,"time":610,"open":2533,"high":4852,"low":2472,"close":4853},676.11,672.38,{"symbol":4393,"time":616,"open":4855,"high":4856,"low":4857,"close":4858},682.08,685.53,675.61,681.31,{"symbol":4393,"time":622,"open":4860,"high":4861,"low":4862,"close":2007},681.63,687.09,679.62,{"symbol":4393,"time":628,"open":4864,"high":4865,"low":4866,"close":4867},675.06,682.61,669.66,680.33,{"symbol":4393,"time":634,"open":4869,"high":4870,"low":4871,"close":4872},678.7,688.62,678.02,686.38,{"symbol":4393,"time":640,"open":4874,"high":4875,"low":4876,"close":4877},683.09,686.86,681.64,685.99,{"symbol":4393,"time":646,"open":4879,"high":4880,"low":4881,"close":4882},693.28,693.3,684.35,689.3,{"symbol":4393,"time":652,"open":4884,"high":4885,"low":4886,"close":4887},690.18,693.68,690.1,693.15,{"symbol":4393,"time":658,"open":4889,"high":4890,"low":3931,"close":4891},681.9,688.35,687.35,{"symbol":4393,"time":664,"open":4893,"high":1497,"low":4894,"close":4895},687.83,680.37,682.39,{"symbol":4393,"time":670,"open":4897,"high":4898,"low":4899,"close":4900},682.32,690.06,681.73,689.43,{"symbol":4393,"time":676,"open":4902,"high":4903,"low":4904,"close":4905},683.84,686.18,681.55,684.48,{"symbol":4393,"time":682,"open":4907,"high":4908,"low":4909,"close":4910},684.02,689.15,682.83,686.29,{"symbol":4393,"time":687,"open":4912,"high":4913,"low":4914,"close":3932},680.14,684.94,675.78,{"symbol":4393,"time":693,"open":4916,"high":4917,"low":4918,"close":1894},681.69,686.28,677.52,{"symbol":4393,"time":699,"open":4920,"high":4921,"low":4894,"close":4922},694.24,695.35,681.27,{"symbol":4393,"time":705,"open":4924,"high":4925,"low":4926,"close":4927},696.39,697.14,689.18,691.96,{"symbol":4393,"time":711,"open":4929,"high":4930,"low":4931,"close":4932},694.95,696.54,691.66,692.12,{"symbol":4393,"time":717,"open":4934,"high":4935,"low":4936,"close":4937},689.42,695.87,688.34,693.95,{"symbol":4393,"time":723,"open":4939,"high":4940,"low":4941,"close":4942},681.46,692.31,680.85,690.62,{"symbol":4393,"time":729,"open":4944,"high":4945,"low":4946,"close":4947},680.94,683.69,675.79,677.62,{"symbol":4393,"time":735,"open":4949,"high":4950,"low":4951,"close":4952},690.35,691.45,681.76,686.19,{"symbol":4393,"time":741,"open":4954,"high":4955,"low":4956,"close":4957},696.21,696.96,684.03,689.53,{"symbol":4393,"time":747,"open":4959,"high":4960,"low":4934,"close":4961},689.58,696.93,695.41,{"symbol":4393,"time":753,"open":4963,"high":4964,"low":4965,"close":4966},691.79,694.21,687.12,691.97,{"symbol":4393,"time":759,"open":4924,"high":4968,"low":4969,"close":4970},697.06,684.83,694.04,{"symbol":4393,"time":765,"open":4972,"high":2070,"low":4973,"close":4974},697.05,693.94,695.42,{"symbol":4393,"time":771,"open":4976,"high":4977,"low":4978,"close":4979},694.18,696.53,693.57,695.49,{"symbol":4393,"time":777,"open":4981,"high":4982,"low":4983,"close":4984},690.49,694.13,689.92,692.73,{"symbol":4393,"time":783,"open":4986,"high":1482,"low":4987,"close":4988},688.15,687.16,689.23,{"symbol":4393,"time":789,"open":4990,"high":4991,"low":4992,"close":4993},689.85,691.13,686.92,688.98,{"symbol":4393,"time":794,"open":4995,"high":4996,"low":4997,"close":4998},679.65,688.74,678.13,685.4,{"symbol":4393,"time":800,"open":5000,"high":5001,"low":5002,"close":4839},681.49,684.77,676.57,{"symbol":4393,"time":806,"open":5004,"high":5005,"low":4886,"close":4931},693.66,694.25,{"symbol":4393,"time":812,"open":5007,"high":5008,"low":5009,"close":5010},694.57,695.45,691.25,692.24,{"symbol":4393,"time":818,"open":5012,"high":5013,"low":5014,"close":5015},691,691.72,686.04,690.36,{"symbol":4393,"time":824,"open":4979,"high":5017,"low":5018,"close":5019},696.09,691.35,693.77,{"symbol":4393,"time":830,"open":5021,"high":5017,"low":2016,"close":5022},690.68,695.16,{"symbol":4393,"time":836,"open":2016,"high":5024,"low":4926,"close":5025},695.31,694.07,{"symbol":4393,"time":842,"open":5027,"high":4942,"low":5028,"close":5029},688.82,687.49,689.51,{"symbol":4393,"time":848,"open":5031,"high":5032,"low":5033,"close":4959},692.19,693.96,689.32,{"symbol":4393,"time":854,"open":3906,"high":5035,"low":5036,"close":5037},692.32,687.78,691.81,{"symbol":4393,"time":860,"open":5039,"high":4900,"low":4872,"close":5040},686.54,687.72,{"symbol":4393,"time":865,"open":5042,"high":5043,"low":5044,"close":5045},685.71,686.87,679.82,683.17,{"symbol":4393,"time":871,"open":5047,"high":5048,"low":5049,"close":5050},687.14,687.36,681.71,681.92,{"symbol":4393,"time":877,"open":5052,"high":5053,"low":5054,"close":5055},687.45,688.56,686.58,687.01,{"symbol":4393,"time":883,"open":5057,"high":5058,"low":5059,"close":5060},687.54,689.2,686.07,687.85,{"symbol":4393,"time":889,"open":5062,"high":4931,"low":5063,"close":3938},690.64,689.27,{"symbol":4393,"time":895,"open":5065,"high":5066,"low":5067,"close":5068},687.95,690.83,687.8,690.38,{"symbol":4393,"time":901,"open":5070,"high":5071,"low":5072,"close":5073},683.92,688.2,683.87,687.96,{"symbol":4393,"time":907,"open":5075,"high":5076,"low":5077,"close":4969},683.94,685.36,680.59,{"symbol":4393,"time":912,"open":5079,"high":5080,"low":5081,"close":5077},676.59,681.09,676.47,{"symbol":4393,"time":917,"open":5083,"high":5084,"low":5085,"close":5081},677.6,680.74,674.9,{"symbol":4393,"time":923,"open":5087,"high":5088,"low":5089,"close":5090},679.89,680.44,671.2,671.4,{"symbol":4393,"time":929,"open":5092,"high":5093,"low":5094,"close":2466},679.23,681.08,674.98,{"symbol":4393,"time":935,"open":5096,"high":5097,"low":5098,"close":5099},685.74,685.76,679.25,680.73,{"symbol":4393,"time":941,"open":3915,"high":5101,"low":5102,"close":4951},688.88,679.17,{"symbol":4393,"time":947,"open":5104,"high":5105,"low":5106,"close":5107},685.14,689.25,682.17,689.17,{"symbol":4393,"time":953,"open":5109,"high":5110,"low":4858,"close":5111},682.56,688.97,687.57,{"symbol":4393,"time":959,"open":5113,"high":5114,"low":5115,"close":5116},683.15,685.39,682.59,683.04,{"symbol":4393,"time":965,"open":5118,"high":5119,"low":5120,"close":5121},686.59,686.64,681.57,683.63,{"symbol":4393,"time":971,"open":5123,"high":5124,"low":3973,"close":5125},685.47,688.39,685.69,{"symbol":4393,"time":977,"open":5127,"high":5128,"low":5129,"close":5130},685.3,685.37,681.34,684.39,{"symbol":4393,"time":983,"open":5132,"high":5133,"low":5134,"close":5135},680.57,684.91,679.69,683.89,{"symbol":4393,"time":989,"open":5050,"high":5137,"low":5138,"close":5139},683.82,679.33,681.53,{"symbol":4393,"time":995,"open":5141,"high":5142,"low":5143,"close":5144},678.81,682.99,678.74,680.27,{"symbol":4393,"time":1001,"open":5146,"high":5147,"low":5148,"close":5149},680.86,683.67,680.5,683.39,{"symbol":4393,"time":1007,"open":5151,"high":5152,"low":5153,"close":5154},677.63,681.7,676.72,679.68,{"symbol":4393,"time":1013,"open":5156,"high":5157,"low":5158,"close":5159},668.63,676.21,664.48,675.02,{"symbol":4393,"time":1019,"open":5161,"high":5162,"low":5163,"close":5164},662.69,670.06,661.59,668.73,{"symbol":4393,"time":1025,"open":5166,"high":5167,"low":5168,"close":5169},655.05,664.55,650.85,659.03,{"symbol":4393,"time":1031,"open":5171,"high":5172,"low":5173,"close":5174},672.91,675.56,651.89,652.53,{"symbol":4393,"time":1037,"open":5176,"high":1998,"low":5177,"close":2004},660.78,658.75,{"symbol":4393,"time":1043,"open":5179,"high":5180,"low":4758,"close":5181},662.1,665.12,660.08,{"symbol":4393,"time":1049,"open":4822,"high":5183,"low":5184,"close":5185},673.71,662.17,665.67,{"symbol":4393,"time":1055,"open":5187,"high":5188,"low":5189,"close":5190},665.38,675.66,663.27,671.93,{"symbol":4393,"time":1061,"open":5148,"high":5146,"low":5192,"close":5193},670.52,672.04,{"symbol":4393,"time":1067,"open":5195,"high":5196,"low":4323,"close":5197},684.79,684.96,683.38,{"symbol":4393,"time":1073,"open":5199,"high":5200,"low":5201,"close":2585},679.95,683.57,678.73,{"symbol":4393,"time":1079,"open":5203,"high":5204,"low":5205,"close":5206},677.24,682.18,675.03,681.44,{"symbol":4393,"time":1085,"open":5208,"high":5209,"low":5210,"close":5211},667.91,671.08,661.21,670.97,{"symbol":4393,"time":1091,"open":5081,"high":5213,"low":5214,"close":5215},677.38,668.72,670.31,{"symbol":4393,"time":1097,"open":5094,"high":5146,"low":5217,"close":4839},674.17,{"symbol":4393,"time":1102,"open":4852,"high":5219,"low":2010,"close":5220},679.96,675.24,{"symbol":4393,"time":1108,"open":5222,"high":5223,"low":5224,"close":5225},685.67,685.8,679.94,683.34,{"symbol":4393,"time":1114,"open":5227,"high":5228,"low":5229,"close":5230},685.04,685.08,679.24,682.06,{"symbol":4393,"time":1120,"open":5232,"high":5233,"low":5234,"close":5234},683.9,685.94,679.83,{"symbol":4393,"time":1126,"open":5236,"high":5237,"low":5238,"close":5239},688.72,689.7,682.87,687.39,{"symbol":4393,"time":1132,"open":5241,"high":5242,"low":4969,"close":5243},687.05,688.91,687.06,{"symbol":4393,"time":1138,"open":1860,"high":5245,"low":5246,"close":5247},685.54,682.12,685.24,{"symbol":4393,"time":1144,"open":2569,"high":5249,"low":5250,"close":5251},678.47,675.65,677.25,{"symbol":4393,"time":1150,"open":5253,"high":5254,"low":2489,"close":5255},668.12,672.71,671.76,{"symbol":4393,"time":1156,"open":1948,"high":1948,"low":5257,"close":2489},663.3,{"symbol":4393,"time":1162,"open":5259,"high":5260,"low":5261,"close":5262},671.44,672.99,669.98,671.29,{"symbol":4393,"time":1167,"open":5264,"high":5265,"low":5266,"close":5267},667.32,672.21,667.27,671.3,{"symbol":4393,"time":1173,"open":5269,"high":5270,"low":5271,"close":1989},659.5,665.76,658.14,{"symbol":4393,"time":1179,"open":5273,"high":5274,"low":5275,"close":5276},666.82,668.71,657.11,660.64,{"symbol":4393,"time":1185,"open":5273,"high":5278,"low":4761,"close":5279},670.23,665.17,{"symbol":4393,"time":1191,"open":5281,"high":5282,"low":5283,"close":5284},657.17,665.83,653.17,662.23,{"symbol":4393,"time":1197,"open":5286,"high":4274,"low":5287,"close":5288},660.65,659.77,663.04,{"symbol":4393,"time":1203,"open":5290,"high":5291,"low":5292,"close":5293},672.13,673.95,652.84,653.02,{"symbol":4393,"time":1209,"open":5295,"high":5296,"low":5297,"close":2575},673.53,673.94,669.21,{"symbol":4393,"time":1215,"open":5299,"high":5300,"low":5301,"close":5302},670.25,673.21,669.42,673.11,{"symbol":4393,"time":1221,"open":5304,"high":5260,"low":5305,"close":5306},672.54,667.67,669.12,{"symbol":4393,"time":1227,"open":5308,"high":5309,"low":5310,"close":5311},671.62,672.51,669.46,671.61,{"symbol":4393,"time":1233,"open":5313,"high":5314,"low":5315,"close":5297},669.99,672.68,668.16,{"symbol":4393,"time":1239,"open":5317,"high":5318,"low":5319,"close":5320},670.45,670.57,666.78,669.22,{"symbol":4393,"time":1245,"open":5322,"high":5323,"low":5324,"close":5325},663.17,669.37,663.06,668.45,{"symbol":4393,"time":1251,"open":5327,"high":5328,"low":5329,"close":5330},662.93,666.65,661.61,666.18,{"symbol":4393,"time":1257,"open":5332,"high":5333,"low":5334,"close":5335},664.36,665.28,661.86,663.68,{"symbol":4393,"time":1263,"open":5337,"high":5338,"low":5339,"close":5340},659.51,662.37,657.88,661.82,{"symbol":4393,"time":1269,"open":5342,"high":5343,"low":5344,"close":5345},657.94,659.41,654.41,658.05,{"symbol":4393,"time":1275,"open":5347,"high":5348,"low":5349,"close":5350},664.51,664.61,659.67,661.1,{"symbol":4393,"time":1281,"open":1872,"high":1998,"low":5352,"close":5353},661.98,663.21,{"symbol":4393,"time":1287,"open":5355,"high":5356,"low":5184,"close":5357},662.2,667.29,666.84,{"symbol":4393,"time":1293,"open":5359,"high":5167,"low":5360,"close":5361},662.33,660.37,663.7,{"symbol":4393,"time":1299,"open":2550,"high":5363,"low":5364,"close":5365},664.89,660.27,662.26,{"symbol":4393,"time":1305,"open":5367,"high":5368,"low":5369,"close":5370},660.01,661.72,654.3,659.18,{"symbol":4393,"time":1311,"open":5372,"high":4370,"low":5373,"close":4286},661.47,659.21,{"symbol":4393,"time":1317,"open":5375,"high":5376,"low":5377,"close":5378},659.64,661.04,659.34,660.91,{"symbol":4393,"time":1323,"open":5380,"high":5381,"low":5382,"close":5383},657.6,659.11,656.9,657.41,{"symbol":4393,"time":1329,"open":5385,"high":4339,"low":5386,"close":5387},654.18,653.59,657.63,{"symbol":4393,"time":1335,"open":5389,"high":5390,"low":5391,"close":5392},653.62,654.55,650.63,652.21,{"symbol":4393,"time":1341,"open":5394,"high":5395,"low":5396,"close":5397},648.97,650.86,647.22,650.33,{"symbol":4393,"time":1347,"open":5399,"high":5400,"low":5401,"close":5402},648.62,649.84,647.23,648.83,{"symbol":4393,"time":1353,"open":5404,"high":5392,"low":5405,"close":5406},651.48,643.33,647.24,{"symbol":4393,"time":1359,"open":5408,"high":5409,"low":5410,"close":5411},644.42,649.15,643.51,649.12,{"symbol":4393,"time":1365,"open":5413,"high":5414,"low":5415,"close":5416},642.67,644.21,640.46,643.74,{"symbol":4393,"time":1371,"open":5418,"high":5419,"low":5420,"close":5421},637.5,640.49,634.92,640.27,{"symbol":4393,"time":1377,"open":5423,"high":5424,"low":5425,"close":5426},647.47,647.84,643.14,645.05,{"symbol":4393,"time":1383,"open":5406,"high":5428,"low":5429,"close":5430},649.48,645.34,648.92,{"symbol":4393,"time":1389,"open":5432,"high":5433,"low":5408,"close":5434},644.57,647.37,646.63,{"symbol":4393,"time":1394,"open":5436,"high":5437,"low":5438,"close":5439},642.2,645.51,641.57,645.16,{"symbol":4393,"time":1400,"open":5441,"high":5442,"low":5443,"close":5444},644.04,645.29,642.35,642.47,{"symbol":4393,"time":1406,"open":5446,"high":5447,"low":5448,"close":5449},637.76,646.5,637.25,645.31,{"symbol":4393,"time":1412,"open":5451,"high":5452,"low":5453,"close":5454},636.28,637.97,633.81,635.55,{"symbol":4393,"time":1418,"open":5456,"high":5457,"low":5458,"close":5459},639.4,639.66,632.95,638.11,{"symbol":4393,"time":1424,"open":5461,"high":5462,"low":5463,"close":5464},643.12,644.11,638.48,639.81,{"symbol":4393,"time":1430,"open":5466,"high":5467,"low":5468,"close":5469},642.86,644,642.18,643.3,{"symbol":4393,"time":1436,"open":5471,"high":5472,"low":5473,"close":5474},645.99,646.09,642.52,643.44,{"symbol":4393,"time":1442,"open":5476,"high":5477,"low":5478,"close":5479},642.79,645.62,642.34,644.95,{"symbol":4393,"time":1448,"open":5481,"high":5482,"low":5483,"close":5484},644.91,646.19,642.68,644.89,{"symbol":4393,"time":1454,"open":5486,"high":5487,"low":5488,"close":5489},638.29,642.85,636.79,642.69,{"symbol":4393,"time":1460,"open":5491,"high":5492,"low":5493,"close":5494},637.46,638.95,634.66,635.92,{"symbol":4393,"time":1466,"open":5496,"high":5497,"low":5498,"close":5499},634.06,637.65,633.74,637.18,{"symbol":4393,"time":1472,"open":5501,"high":5502,"low":5503,"close":5504},636.24,636.98,629.11,632.25,{"symbol":4393,"time":1478,"open":5506,"high":5507,"low":5508,"close":5509},629.05,633.44,628.13,632.78,{"symbol":4393,"time":1484,"open":5511,"high":5512,"low":5513,"close":5514},631.79,632.61,627.04,627.97,{"symbol":4393,"time":1490,"open":5516,"high":5517,"low":5518,"close":4019},625.67,631.22,625.58,{"symbol":4393,"time":1496,"open":5520,"high":5521,"low":5522,"close":5523},626.3,626.34,619.29,621.72,{"symbol":4393,"time":1502,"open":5525,"high":5526,"low":5527,"close":5528},639.46,639.85,630.77,632.08,{"symbol":4393,"time":1508,"open":5494,"high":5530,"low":5531,"close":5532},637.68,631.54,634.46,{"symbol":4393,"time":1514,"open":5534,"high":5535,"low":5536,"close":5537},638.35,638.67,634.34,635.26,{"symbol":4393,"time":1520,"open":5539,"high":5540,"low":5541,"close":5542},637.48,638.04,635.54,636.94,{"symbol":4393,"time":1526,"open":5544,"high":5545,"low":5546,"close":5547},635.09,637.58,634.84,637.1,{"symbol":4393,"time":1532,"open":5549,"high":5550,"low":5551,"close":5552},634.6,636.15,633.99,634.42,{"symbol":4393,"time":1538,"open":5554,"high":5555,"low":5556,"close":5555},631.55,634.21,629.73,{"symbol":4393,"time":1544,"open":5558,"high":5556,"low":5559,"close":4264},629.1,626.19,{"symbol":4393,"time":1550,"open":5561,"high":5531,"low":5562,"close":5561},628.77,628.34,{"symbol":4393,"time":1556,"open":5564,"high":5565,"low":5566,"close":5567},629.3,629.47,626.46,627.58,{"symbol":4393,"time":1561,"open":5569,"high":5570,"low":5571,"close":5572},624.4,628.4,624.18,628.04,{"symbol":4393,"time":1567,"open":5574,"high":5575,"low":5576,"close":5577},623.74,624.73,618.05,624.22,{"symbol":4393,"time":1573,"open":5579,"high":4259,"low":5580,"close":5581},627.52,622.06,622.14,{"symbol":4393,"time":1579,"open":5583,"high":5584,"low":5585,"close":5586},623.16,625.16,621.8,624.81,{"symbol":4393,"time":1585,"open":5588,"high":5589,"low":5590,"close":5591},622.74,624.86,621.53,623.62,[5593,5599,5602,5605,5608,5610,5612,5615,5617,5619,5621,5623,5625,5627,5628,5630,5631,5633,5635,5637,5639,5641,5643,5645,5647,5649,5651,5652,5654,5656,5658,5659,5660,5662,5664,5666,5668,5670,5672,5674,5676,5678,5680,5682,5683,5685,5687,5689,5691,5692,5694],{"time":14,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5597,"datetime":5598},"False","True","BEARISH","MA","2026-07-30 00:00:00",{"time":14,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5601,"datetime":5598},"BULLISH","RSI",{"time":32,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5603,"datetime":5604},"BollingerBands","2026-07-27 00:00:00",{"time":116,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5606,"datetime":5607},"ADX","2026-07-07 00:00:00",{"time":116,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5609,"datetime":5607},"CCI",{"time":127,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5606,"datetime":5611},"2026-07-02 00:00:00",{"time":163,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5613,"datetime":5614},"MACD","2026-06-24 00:00:00",{"time":295,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5613,"datetime":5616},"2026-05-21 00:00:00",{"time":313,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5613,"datetime":5618},"2026-05-18 00:00:00",{"time":361,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5613,"datetime":5620},"2026-05-06 00:00:00",{"time":403,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5613,"datetime":5622},"2026-04-27 00:00:00",{"time":409,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5597,"datetime":5624},"2026-04-24 00:00:00",{"time":474,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5606,"datetime":5626},"2026-04-09 00:00:00",{"time":474,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5603,"datetime":5626},{"time":479,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5609,"datetime":5629},"2026-04-08 00:00:00",{"time":479,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5613,"datetime":5629},{"time":527,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5613,"datetime":5632},"2026-03-26 00:00:00",{"time":533,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5613,"datetime":5634},"2026-03-25 00:00:00",{"time":545,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5597,"datetime":5636},"2026-03-23 00:00:00",{"time":610,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5603,"datetime":5638},"2026-03-06 00:00:00",{"time":628,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5609,"datetime":5640},"2026-03-03 00:00:00",{"time":646,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5613,"datetime":5642},"2026-02-26 00:00:00",{"time":652,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5613,"datetime":5644},"2026-02-25 00:00:00",{"time":687,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5606,"datetime":5646},"2026-02-17 00:00:00",{"time":741,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5613,"datetime":5648},"2026-02-03 00:00:00",{"time":865,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5606,"datetime":5650},"2026-01-02 00:00:00",{"time":865,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5613,"datetime":5650},{"time":923,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5606,"datetime":5653},"2025-12-17 00:00:00",{"time":929,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5613,"datetime":5655},"2025-12-16 00:00:00",{"time":995,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5603,"datetime":5657},"2025-12-01 00:00:00",{"time":995,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5609,"datetime":5657},{"time":995,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5613,"datetime":5657},{"time":1001,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5606,"datetime":5661},"2025-11-28 00:00:00",{"time":1031,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5603,"datetime":5663},"2025-11-20 00:00:00",{"time":1055,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5609,"datetime":5665},"2025-11-14 00:00:00",{"time":1067,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5606,"datetime":5667},"2025-11-12 00:00:00",{"time":1108,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5606,"datetime":5669},"2025-11-03 00:00:00",{"time":1156,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5606,"datetime":5671},"2025-10-22 00:00:00",{"time":1191,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5606,"datetime":5673},"2025-10-14 00:00:00",{"time":1203,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5606,"datetime":5675},"2025-10-10 00:00:00",{"time":1209,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5613,"datetime":5677},"2025-10-09 00:00:00",{"time":1347,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5597,"datetime":5679},"2025-09-08 00:00:00",{"time":1359,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5606,"datetime":5681},"2025-09-04 00:00:00",{"time":1359,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5613,"datetime":5681},{"time":1365,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5613,"datetime":5684},"2025-09-03 00:00:00",{"time":1371,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5606,"datetime":5686},"2025-09-02 00:00:00",{"time":1412,"symbol":7,"current_signal":5594,"signal_change":5595,"signal_type":5596,"trading_system":5601,"datetime":5688},"2025-08-21 00:00:00",{"time":1448,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5603,"datetime":5690},"2025-08-13 00:00:00",{"time":1448,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5609,"datetime":5690},{"time":1460,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5606,"datetime":5693},"2025-08-11 00:00:00",{"time":1466,"symbol":7,"current_signal":5595,"signal_change":5595,"signal_type":5600,"trading_system":5613,"datetime":5695},"2025-08-08 00:00:00",[],[],1785873717448]