[{"data":1,"prerenderedAt":4914},["ShallowReactive",2],{"company-overview-AZN":3},{"company_profile":4,"ohlc":5,"spy":3488,"trading_signals":4768,"company_actions":4912,"filings_8k":4913,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,43,49,54,60,66,72,78,84,90,96,102,107,113,119,125,131,137,143,149,155,161,167,172,178,184,190,196,202,208,214,220,226,232,238,244,249,254,260,265,271,277,283,289,295,301,307,313,319,325,330,336,340,345,350,355,360,365,370,376,382,387,393,398,404,410,415,421,427,433,439,444,450,456,461,467,472,478,484,490,495,501,507,513,519,525,530,535,541,546,552,558,562,566,572,578,584,590,595,601,605,611,617,623,629,635,640,645,651,657,662,668,674,680,685,691,697,703,708,713,716,722,728,733,738,742,747,752,757,763,769,774,780,785,788,794,799,804,808,812,817,820,826,831,835,841,845,848,851,855,861,866,870,876,880,884,890,894,899,903,908,913,918,922,926,930,935,940,945,948,953,958,962,967,972,978,984,989,995,1000,1005,1011,1017,1022,1028,1033,1038,1044,1049,1054,1060,1066,1070,1075,1081,1086,1091,1096,1101,1105,1111,1115,1120,1124,1130,1134,1137,1143,1149,1155,1161,1167,1173,1179,1185,1191,1197,1202,1208,1214,1219,1224,1230,1236,1242,1247,1252,1256,1261,1267,1273,1278,1283,1288,1293,1298,1303,1309,1314,1320,1326,1331,1337,1343,1349,1354,1360,1366,1370,1375,1380,1385,1391,1396,1401,1405,1411,1416,1422,1428,1433,1439,1445,1451,1457,1462,1468,1474,1479,1485,1490,1496,1501,1506,1511,1517,1522,1526,1530,1535,1541,1546,1552,1557,1562,1567,1572,1577,1583,1588,1592,1598,1604,1607,1612,1617,1621,1626,1630,1636,1642,1648,1654,1659,1665,1670,1676,1682,1685,1688,1694,1699,1701,1705,1710,1716,1719,1724,1729,1734,1740,1746,1752,1757,1763,1769,1775,1781,1785,1791,1796,1802,1806,1811,1814,1817,1822,1825,1831,1835,1839,1845,1851,1856,1862,1867,1871,1876,1882,1888,1892,1898,1903,1908,1913,1919,1923,1926,1931,1935,1941,1946,1951,1955,1959,1962,1964,1968,1971,1974,1979,1983,1987,1992,1995,2000,2004,2008,2012,2017,2021,2026,2030,2034,2040,2046,2052,2057,2062,2066,2072,2076,2082,2087,2093,2098,2102,2107,2112,2116,2121,2126,2131,2136,2139,2142,2146,2152,2155,2160,2165,2170,2174,2179,2184,2188,2191,2195,2199,2204,2210,2214,2220,2225,2231,2237,2242,2248,2252,2256,2261,2266,2269,2274,2279,2283,2286,2290,2296,2299,2303,2307,2313,2317,2322,2326,2330,2336,2341,2345,2350,2355,2360,2363,2366,2371,2377,2383,2386,2389,2394,2399,2404,2408,2414,2420,2426,2429,2434,2439,2442,2447,2451,2456,2461,2467,2473,2478,2482,2485,2490,2495,2500,2505,2509,2513,2517,2522,2528,2533,2539,2544,2550,2554,2560,2565,2568,2571,2576,2582,2586,2591,2595,2599,2603,2607,2611,2616,2622,2628,2631,2634,2637,2643,2646,2649,2653,2656,2660,2664,2667,2672,2676,2679,2682,2686,2688,2691,2694,2697,2700,2704,2708,2712,2715,2720,2724,2728,2734,2736,2738,2740,2743,2747,2750,2754,2757,2760,2762,2766,2768,2770,2774,2778,2781,2785,2787,2789,2794,2799,2803,2806,2810,2815,2818,2821,2826,2830,2835,2840,2845,2849,2852,2856,2861,2865,2868,2872,2875,2880,2884,2888,2892,2896,2898,2902,2905,2908,2912,2916,2920,2923,2928,2931,2935,2938,2944,2947,2950,2953,2957,2961,2966,2971,2976,2981,2986,2989,2992,2997,3001,3005,3009,3014,3019,3024,3030,3036,3041,3046,3049,3052,3055,3059,3062,3065,3068,3072,3076,3080,3082,3084,3086,3089,3092,3095,3099,3103,3106,3110,3115,3121,3124,3127,3130,3132,3134,3136,3139,3142,3145,3148,3150,3153,3155,3159,3163,3166,3171,3177,3182,3186,3189,3194,3197,3202,3206,3211,3215,3219,3223,3227,3233,3237,3240,3244,3249,3253,3258,3262,3267,3271,3274,3277,3281,3284,3287,3291,3296,3301,3306,3309,3313,3318,3321,3325,3328,3332,3336,3340,3343,3346,3349,3351,3353,3355,3358,3360,3362,3364,3368,3370,3372,3375,3378,3380,3383,3386,3389,3393,3396,3399,3404,3407,3410,3412,3414,3417,3420,3423,3426,3430,3432,3435,3439,3443,3447,3450,3452,3457,3460,3463,3466,3470,3475,3480,3483],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"AZN","2026-08-05",163.79,164.45,160.72,161.47,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-08-04",157.95,158.56,155.33,155.62,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-08-03",157.17,159.72,153.41,157.97,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-31",170.53,170.74,168.44,169.64,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-30",170.32,171.89,169.85,171.34,{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-29",174.24,175.04,172.63,173.3,{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-28",170.7,174.44,170.67,172.48,{"symbol":7,"time":50,"open":51,"high":52,"low":53,"close":30},"2026-07-27",170.08,173.24,167.79,{"symbol":7,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-07-24",169.84,170.26,168.33,169.26,{"symbol":7,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-07-23",166.37,169.49,166.04,168.27,{"symbol":7,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-07-22",170.64,170.89,168.47,169.73,{"symbol":7,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-21",165.35,169.43,164.82,169.34,{"symbol":7,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-07-20",168.46,168.65,164.06,164.52,{"symbol":7,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-07-17",168.15,170.31,167.15,168.9,{"symbol":7,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-16",167.97,170.37,167.25,169.29,{"symbol":7,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-07-15",166.22,169.58,166.21,168.37,{"symbol":7,"time":103,"open":104,"high":105,"low":10,"close":106},"2026-07-14",167.36,168.1,164.5,{"symbol":7,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-07-13",168.75,170.47,168.11,169.47,{"symbol":7,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-07-10",175.49,175.88,171.42,171.61,{"symbol":7,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-07-09",173.45,180.21,172.76,178.49,{"symbol":7,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-07-08",189.95,191.48,188.67,189.28,{"symbol":7,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-07-07",192.98,193.79,191.6,193.12,{"symbol":7,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-07-06",190.2,190.24,186.24,190.16,{"symbol":7,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-07-02",189.52,196.41,189.17,195.15,{"symbol":7,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-07-01",187.07,187.65,183.49,183.86,{"symbol":7,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-06-30",190.31,190.46,186.16,189.62,{"symbol":7,"time":162,"open":163,"high":164,"low":165,"close":166},"2026-06-29",189.25,191.13,188.45,190.95,{"symbol":7,"time":168,"open":169,"high":170,"low":169,"close":171},"2026-06-26",184.28,189.57,188.41,{"symbol":7,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-06-25",184.82,186.58,184.55,185.68,{"symbol":7,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-06-24",183.4,184.61,182.19,183.02,{"symbol":7,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-06-23",179.81,181.15,179.28,181.02,{"symbol":7,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-06-22",175.29,177.43,175.11,176.43,{"symbol":7,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-06-18",177.67,177.8,173.66,174.93,{"symbol":7,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-06-17",178.7,180.44,177.65,177.89,{"symbol":7,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-06-16",178.33,179.12,176.64,178.71,{"symbol":7,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-06-15",179.16,179.22,176.55,177.27,{"symbol":7,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-06-12",182.53,182.7,178.59,178.75,{"symbol":7,"time":227,"open":228,"high":229,"low":230,"close":231},"2026-06-11",181.36,183.67,180.39,182.28,{"symbol":7,"time":233,"open":234,"high":235,"low":236,"close":237},"2026-06-10",180.94,181.72,177.88,178.96,{"symbol":7,"time":239,"open":240,"high":241,"low":242,"close":243},"2026-06-09",181.73,183.81,181.16,183.43,{"symbol":7,"time":245,"open":246,"high":247,"low":228,"close":248},"2026-06-08",184.16,185.31,181.55,{"symbol":7,"time":250,"open":251,"high":252,"low":251,"close":253},"2026-06-05",184.02,186.12,185.95,{"symbol":7,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-06-04",180.58,183.37,180.24,181.8,{"symbol":7,"time":261,"open":262,"high":263,"low":262,"close":264},"2026-06-03",174.6,177.56,176.28,{"symbol":7,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-06-02",179.1,179.56,176.03,177.45,{"symbol":7,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-06-01",182.72,183.23,179.62,179.71,{"symbol":7,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-05-29",185.99,187.1,184.65,185.67,{"symbol":7,"time":284,"open":285,"high":286,"low":287,"close":288},"2026-05-28",183.8,186.46,183.36,185.33,{"symbol":7,"time":290,"open":291,"high":292,"low":293,"close":294},"2026-05-27",187.43,188.72,185.38,185.65,{"symbol":7,"time":296,"open":297,"high":298,"low":299,"close":300},"2026-05-26",188.26,188.61,186.74,187.19,{"symbol":7,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-05-22",188.22,189.08,186.45,187.03,{"symbol":7,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-05-21",185.84,191.5,184.98,189.75,{"symbol":7,"time":314,"open":315,"high":316,"low":317,"close":318},"2026-05-20",186.69,188.31,185.73,187.46,{"symbol":7,"time":320,"open":321,"high":322,"low":323,"close":324},"2026-05-19",184.7,186.36,184.19,184.64,{"symbol":7,"time":326,"open":243,"high":327,"low":328,"close":329},"2026-05-18",184.74,182.67,183.92,{"symbol":7,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-15",183.25,183.44,180.55,181.58,{"symbol":7,"time":337,"open":315,"high":338,"low":321,"close":339},"2026-05-14",186.7,184.96,{"symbol":7,"time":341,"open":287,"high":342,"low":343,"close":344},"2026-05-13",187.78,183.33,187.72,{"symbol":7,"time":346,"open":347,"high":348,"low":223,"close":349},"2026-05-12",183.01,185.82,184.54,{"symbol":7,"time":351,"open":352,"high":353,"low":240,"close":354},"2026-05-11",183.79,185.81,181.86,{"symbol":7,"time":356,"open":357,"high":358,"low":335,"close":359},"2026-05-08",182.71,183.55,182.85,{"symbol":7,"time":361,"open":362,"high":362,"low":363,"close":364},"2026-05-07",184.37,181.03,182.52,{"symbol":7,"time":366,"open":367,"high":368,"low":358,"close":369},"2026-05-06",184.53,185.61,184.92,{"symbol":7,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-05-05",181.48,181.98,180,181.24,{"symbol":7,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-05-04",184.36,185.19,182.8,183.46,{"symbol":7,"time":383,"open":384,"high":385,"low":386,"close":327},"2026-05-01",185.45,187.18,184.01,{"symbol":7,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-04-30",188.47,190,186.87,187.37,{"symbol":7,"time":394,"open":395,"high":396,"low":240,"close":397},"2026-04-29",183.93,187,185.2,{"symbol":7,"time":399,"open":400,"high":401,"low":402,"close":403},"2026-04-28",186.91,187.98,185.41,186.68,{"symbol":7,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-04-27",188.91,190.59,187.2,187.51,{"symbol":7,"time":411,"open":412,"high":413,"low":414,"close":312},"2026-04-24",189.15,189.94,187.56,{"symbol":7,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-04-23",195.21,196.64,191.81,192.3,{"symbol":7,"time":422,"open":423,"high":424,"low":425,"close":426},"2026-04-22",196.55,196.65,194.8,194.81,{"symbol":7,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-04-21",198.85,198.99,195.77,195.78,{"symbol":7,"time":434,"open":435,"high":436,"low":437,"close":438},"2026-04-20",202.81,203.37,200.67,200.69,{"symbol":7,"time":440,"open":435,"high":441,"low":442,"close":443},"2026-04-17",205.3,202.55,204.8,{"symbol":7,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-04-16",201.44,201.8,199.99,200.47,{"symbol":7,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-04-15",204.2,204.39,199.5,201.21,{"symbol":7,"time":457,"open":442,"high":458,"low":459,"close":460},"2026-04-14",204.73,202.07,204.38,{"symbol":7,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-04-13",202.48,203.18,200.7,202.24,{"symbol":7,"time":468,"open":469,"high":469,"low":470,"close":471},"2026-04-10",207.3,203.82,204.03,{"symbol":7,"time":473,"open":474,"high":475,"low":476,"close":477},"2026-04-09",202.64,206.5,201.97,204.99,{"symbol":7,"time":479,"open":480,"high":481,"low":482,"close":483},"2026-04-08",205.45,206.73,203.66,204.27,{"symbol":7,"time":485,"open":486,"high":487,"low":488,"close":489},"2026-04-07",198.71,202,196.95,200.81,{"symbol":7,"time":491,"open":492,"high":492,"low":493,"close":494},"2026-04-06",204.75,202.73,202.83,{"symbol":7,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-04-02",199.78,204.34,199.23,203.49,{"symbol":7,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-04-01",198.89,201.74,198.72,200.73,{"symbol":7,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-03-31",194.85,197.27,193.55,197.22,{"symbol":7,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-03-30",193.83,194.64,192.61,193.88,{"symbol":7,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-03-27",190.88,192.97,187.95,188.42,{"symbol":7,"time":526,"open":527,"high":528,"low":529,"close":180},"2026-03-26",185.08,186.81,182.79,{"symbol":7,"time":531,"open":532,"high":292,"low":533,"close":534},"2026-03-25",187.67,186.44,187.14,{"symbol":7,"time":536,"open":537,"high":538,"low":539,"close":540},"2026-03-24",182.63,186.22,182.39,185.78,{"symbol":7,"time":542,"open":154,"high":543,"low":544,"close":545},"2026-03-23",186.78,183.76,184.07,{"symbol":7,"time":547,"open":548,"high":549,"low":550,"close":551},"2026-03-20",188.14,188.4,182.62,183.6,{"symbol":7,"time":553,"open":554,"high":555,"low":556,"close":557},"2026-03-19",186.73,189.79,186.33,188.93,{"symbol":7,"time":559,"open":560,"high":561,"low":414,"close":524},"2026-03-18",190.67,190.73,{"symbol":7,"time":563,"open":564,"high":564,"low":166,"close":565},"2026-03-17",193.96,191.29,{"symbol":7,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-03-16",190.81,192.51,190.54,192.01,{"symbol":7,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-03-13",192.64,193.65,189.43,189.9,{"symbol":7,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-03-12",193.91,193.92,190.96,192.5,{"symbol":7,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-03-11",194.22,194.83,192.31,193.31,{"symbol":7,"time":591,"open":592,"high":593,"low":426,"close":594},"2026-03-10",196.72,198.09,194.99,{"symbol":7,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-03-09",190.33,195.79,189.35,194.95,{"symbol":7,"time":602,"open":603,"high":587,"low":604,"close":586},"2026-03-06",194.01,192.76,{"symbol":7,"time":606,"open":607,"high":608,"low":609,"close":610},"2026-03-05",199.4,199.52,195.26,197.52,{"symbol":7,"time":612,"open":613,"high":614,"low":615,"close":616},"2026-03-04",203.22,203.29,200.55,201.53,{"symbol":7,"time":618,"open":619,"high":620,"low":621,"close":622},"2026-03-03",200,201.99,197.1,201.76,{"symbol":7,"time":624,"open":625,"high":626,"low":627,"close":628},"2026-03-02",205.64,206.3,203.34,203.73,{"symbol":7,"time":630,"open":631,"high":632,"low":633,"close":634},"2026-02-27",207.27,209.93,206.95,208.45,{"symbol":7,"time":636,"open":637,"high":638,"low":474,"close":639},"2026-02-26",204.98,205.16,203.98,{"symbol":7,"time":641,"open":642,"high":643,"low":441,"close":644},"2026-02-25",206.75,207.55,205.79,{"symbol":7,"time":646,"open":647,"high":648,"low":649,"close":650},"2026-02-24",208.99,209.35,206.49,206.61,{"symbol":7,"time":652,"open":653,"high":654,"low":655,"close":656},"2026-02-23",204.6,207.34,204.26,204.94,{"symbol":7,"time":658,"open":659,"high":660,"low":661,"close":452},"2026-02-20",206.6,207.69,204.05,{"symbol":7,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-02-19",208.75,208.95,205.72,208.62,{"symbol":7,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-02-18",212.66,212.71,207.52,208.67,{"symbol":7,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-02-17",208.1,211.27,207.85,209.48,{"symbol":7,"time":681,"open":625,"high":682,"low":683,"close":684},"2026-02-13",206.71,204.09,205.55,{"symbol":7,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-02-12",202.52,205.86,202.1,204.52,{"symbol":7,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-02-11",200.08,204.92,199.19,204.76,{"symbol":7,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-02-10",194.02,195.9,190.6,193.4,{"symbol":7,"time":704,"open":705,"high":604,"low":706,"close":707},"2026-02-09",191.8,187.06,188.01,{"symbol":7,"time":709,"open":158,"high":710,"low":711,"close":712},"2026-02-06",193.97,188.49,193.03,{"symbol":7,"time":714,"open":151,"high":560,"low":175,"close":715},"2026-02-05",187.16,{"symbol":7,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-02-04",189.06,190.7,186.32,187.45,{"symbol":7,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-02-03",187.61,190.72,183.63,184.32,{"symbol":7,"time":729,"open":730,"high":731,"low":732,"close":171},"2026-02-02",190.44,192.79,186.18,{"symbol":7,"time":734,"open":735,"high":736,"low":369,"close":737},"2026-01-30",186.06,187.02,185.54,{"symbol":7,"time":739,"open":299,"high":706,"low":740,"close":741},"2026-01-29",185.14,185.18,{"symbol":7,"time":743,"open":744,"high":745,"low":746,"close":533},"2026-01-28",186.34,187.68,185.8,{"symbol":7,"time":748,"open":749,"high":750,"low":749,"close":751},"2026-01-27",189.3,192.36,191.2,{"symbol":7,"time":753,"open":754,"high":755,"low":159,"close":756},"2026-01-26",186.28,189.18,188.46,{"symbol":7,"time":758,"open":759,"high":760,"low":761,"close":762},"2026-01-23",184.12,185.98,182.88,185.9,{"symbol":7,"time":764,"open":765,"high":766,"low":767,"close":768},"2026-01-22",180.9,183.58,180.34,183.38,{"symbol":7,"time":770,"open":771,"high":335,"low":772,"close":773},"2026-01-21",179.36,178.08,181.08,{"symbol":7,"time":775,"open":776,"high":777,"low":778,"close":779},"2026-01-20",180.28,182.24,178.34,179.88,{"symbol":7,"time":781,"open":782,"high":783,"low":736,"close":784},"2026-01-16",188.94,189.36,188.78,{"symbol":7,"time":786,"open":701,"high":725,"low":787,"close":401},"2026-01-15",186.82,{"symbol":7,"time":789,"open":790,"high":791,"low":792,"close":793},"2026-01-14",192.04,192.86,190.74,192.68,{"symbol":7,"time":795,"open":796,"high":304,"low":797,"close":798},"2026-01-13",188.28,185.56,189.02,{"symbol":7,"time":800,"open":801,"high":802,"low":787,"close":803},"2026-01-12",190.28,190.36,187.26,{"symbol":7,"time":805,"open":806,"high":807,"low":304,"close":749},"2026-01-09",190.48,191.88,{"symbol":7,"time":809,"open":802,"high":810,"low":533,"close":811},"2026-01-08",191.9,188.02,{"symbol":7,"time":813,"open":160,"high":814,"low":815,"close":816},"2026-01-07",193.02,188.24,190.32,{"symbol":7,"time":818,"open":311,"high":570,"low":369,"close":819},"2026-01-06",189.92,{"symbol":7,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-01-05",182.34,182.76,179.06,182.44,{"symbol":7,"time":827,"open":828,"high":829,"low":822,"close":830},"2026-01-02",184.78,184.9,183.14,{"symbol":7,"time":832,"open":833,"high":339,"low":834,"close":154},"2025-12-31",184.5,183.84,{"symbol":7,"time":836,"open":837,"high":838,"low":839,"close":840},"2025-12-30",185.32,185.76,184.72,185.02,{"symbol":7,"time":842,"open":843,"high":540,"low":843,"close":844},"2025-12-29",184.66,185.04,{"symbol":7,"time":846,"open":847,"high":348,"low":378,"close":746},"2025-12-26",185.06,{"symbol":7,"time":849,"open":324,"high":850,"low":251,"close":829},"2025-12-24",185.22,{"symbol":7,"time":852,"open":844,"high":853,"low":854,"close":169},"2025-12-23",186.2,183.88,{"symbol":7,"time":856,"open":857,"high":858,"low":859,"close":860},"2025-12-22",181.62,183.72,181.26,183.1,{"symbol":7,"time":862,"open":863,"high":864,"low":865,"close":273},"2025-12-19",180.86,183.74,180.72,{"symbol":7,"time":867,"open":256,"high":822,"low":868,"close":869},"2025-12-18",180.38,181.22,{"symbol":7,"time":871,"open":872,"high":873,"low":874,"close":875},"2025-12-17",182.18,182.5,179.7,179.72,{"symbol":7,"time":877,"open":878,"high":879,"low":868,"close":223},"2025-12-16",181.74,183.16,{"symbol":7,"time":881,"open":882,"high":766,"low":258,"close":883},"2025-12-15",180.74,183.12,{"symbol":7,"time":885,"open":886,"high":887,"low":888,"close":889},"2025-12-12",178.8,179.92,178.56,179.66,{"symbol":7,"time":891,"open":375,"high":892,"low":893,"close":256},"2025-12-11",183.04,180.4,{"symbol":7,"time":895,"open":896,"high":897,"low":898,"close":183},"2025-12-10",182.36,183.32,179.4,{"symbol":7,"time":900,"open":896,"high":901,"low":268,"close":902},"2025-12-09",182.9,179.64,{"symbol":7,"time":904,"open":882,"high":905,"low":906,"close":907},"2025-12-08",182.74,179.34,182.56,{"symbol":7,"time":909,"open":910,"high":896,"low":911,"close":912},"2025-12-05",181.38,180.14,180.36,{"symbol":7,"time":914,"open":915,"high":878,"low":916,"close":917},"2025-12-04",181.3,179.54,180.06,{"symbol":7,"time":919,"open":910,"high":907,"low":920,"close":921},"2025-12-03",181.04,181.7,{"symbol":7,"time":923,"open":924,"high":925,"low":776,"close":767},"2025-12-02",181.82,182.16,{"symbol":7,"time":927,"open":928,"high":929,"low":863,"close":920},"2025-12-01",185.88,185.96,{"symbol":7,"time":931,"open":740,"high":932,"low":933,"close":934},"2025-11-28",185.66,184.1,185.44,{"symbol":7,"time":936,"open":937,"high":938,"low":177,"close":939},"2025-11-26",186,188.04,186.64,{"symbol":7,"time":941,"open":942,"high":787,"low":943,"close":944},"2025-11-25",184.88,184.4,186.48,{"symbol":7,"time":946,"open":869,"high":947,"low":869,"close":892},"2025-11-24",183.66,{"symbol":7,"time":949,"open":950,"high":951,"low":950,"close":952},"2025-11-21",178.68,183.82,182,{"symbol":7,"time":954,"open":874,"high":955,"low":956,"close":957},"2025-11-20",180.02,176.82,177.36,{"symbol":7,"time":959,"open":211,"high":911,"low":960,"close":961},"2025-11-19",177.18,177.98,{"symbol":7,"time":963,"open":964,"high":965,"low":966,"close":267},"2025-11-18",178.06,179.42,176.88,{"symbol":7,"time":968,"open":969,"high":970,"low":971,"close":886},"2025-11-17",178.66,180.54,178.24,{"symbol":7,"time":973,"open":974,"high":975,"low":976,"close":977},"2025-11-14",177.04,178.74,176.56,178.2,{"symbol":7,"time":979,"open":980,"high":981,"low":982,"close":983},"2025-11-13",175.78,178.86,175.24,177.22,{"symbol":7,"time":985,"open":986,"high":199,"low":987,"close":988},"2025-11-12",176.54,174.46,175.36,{"symbol":7,"time":990,"open":991,"high":992,"low":993,"close":994},"2025-11-11",176.38,178.64,176,178.18,{"symbol":7,"time":996,"open":48,"high":997,"low":998,"close":999},"2025-11-10",175.06,171.7,174.96,{"symbol":7,"time":1001,"open":1002,"high":1003,"low":29,"close":1004},"2025-11-07",169.1,170.3,169.16,{"symbol":7,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-11-06",168.62,170.04,166.74,167.54,{"symbol":7,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-11-05",162.76,164.18,162.04,162.3,{"symbol":7,"time":1018,"open":1019,"high":1020,"low":1021,"close":82},"2025-11-04",161.3,164.22,160.96,{"symbol":7,"time":1023,"open":1024,"high":1025,"low":1026,"close":1027},"2025-11-03",163.96,164.8,162.1,163.44,{"symbol":7,"time":1029,"open":1030,"high":1031,"low":1032,"close":1025},"2025-10-31",164.36,165.1,163,{"symbol":7,"time":1034,"open":1014,"high":1035,"low":1036,"close":1037},"2025-10-30",165.64,162.58,164.68,{"symbol":7,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-10-29",166.78,166.92,163.28,164.46,{"symbol":7,"time":1045,"open":1046,"high":29,"low":1047,"close":1048},"2025-10-28",168.08,163.56,165.22,{"symbol":7,"time":1050,"open":1041,"high":1051,"low":1052,"close":1053},"2025-10-27",168.42,166.48,168.12,{"symbol":7,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-10-24",166.9,167.04,165.84,166.58,{"symbol":7,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-10-23",166.34,167.62,166.24,166.8,{"symbol":7,"time":1067,"open":1056,"high":1051,"low":1068,"close":1069},"2025-10-22",166.56,166.86,{"symbol":7,"time":1071,"open":1072,"high":1073,"low":1064,"close":1074},"2025-10-21",167.68,167.82,166.44,{"symbol":7,"time":1076,"open":1077,"high":1078,"low":1079,"close":1080},"2025-10-20",169.72,170.36,167.56,167.74,{"symbol":7,"time":1082,"open":1072,"high":1083,"low":1084,"close":1085},"2025-10-17",170.12,167.3,169.38,{"symbol":7,"time":1087,"open":1057,"high":1088,"low":1089,"close":1090},"2025-10-16",168.84,166.2,167.66,{"symbol":7,"time":1092,"open":1093,"high":51,"low":1094,"close":1095},"2025-10-15",167.1,167.06,169.66,{"symbol":7,"time":1097,"open":1004,"high":1098,"low":1099,"close":1100},"2025-10-14",170.34,168.6,170.24,{"symbol":7,"time":1102,"open":1103,"high":56,"low":105,"close":1104},"2025-10-13",168.7,169.02,{"symbol":7,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-10-10",171.26,171.76,167.7,169.06,{"symbol":7,"time":1112,"open":1113,"high":123,"low":1114,"close":51},"2025-10-09",171.8,169.98,{"symbol":7,"time":1116,"open":1117,"high":1118,"low":33,"close":1119},"2025-10-08",172.7,172.96,170.76,{"symbol":7,"time":1121,"open":1122,"high":48,"low":45,"close":1123},"2025-10-07",170.84,171.74,{"symbol":7,"time":1125,"open":1126,"high":1127,"low":1128,"close":1129},"2025-10-06",171.08,173.14,170.28,170.98,{"symbol":7,"time":1131,"open":1099,"high":1132,"low":1072,"close":1133},"2025-10-03",171,170.62,{"symbol":7,"time":1135,"open":1065,"high":105,"low":1136,"close":1084},"2025-10-02",165.76,{"symbol":7,"time":1138,"open":1139,"high":1140,"low":1141,"close":1142},"2025-10-01",162.08,169.22,161.64,168.72,{"symbol":7,"time":1144,"open":1145,"high":1146,"low":1147,"close":1148},"2025-09-30",148.86,153.98,147.92,153.44,{"symbol":7,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-09-29",148.38,149.36,147.38,148.26,{"symbol":7,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-09-26",147.34,148.12,146.66,147.52,{"symbol":7,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-09-25",149.14,149.38,145.8,147.06,{"symbol":7,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-09-24",150.4,151.32,149.84,150.72,{"symbol":7,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-09-23",153.22,153.72,151.8,151.94,{"symbol":7,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-09-22",153.34,155.78,153.16,155,{"symbol":7,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-09-19",153.58,154.54,152.32,152.56,{"symbol":7,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-09-18",153.84,154.3,152.16,154.14,{"symbol":7,"time":1198,"open":1199,"high":1200,"low":1196,"close":1201},"2025-09-17",154.38,156.16,155.38,{"symbol":7,"time":1203,"open":1204,"high":1205,"low":1206,"close":1207},"2025-09-16",155.82,156.04,154.48,155.12,{"symbol":7,"time":1209,"open":1210,"high":1211,"low":1212,"close":1213},"2025-09-15",156.44,157.04,154.72,156.1,{"symbol":7,"time":1215,"open":1141,"high":1216,"low":1217,"close":1218},"2025-09-12",162.32,158.16,159.12,{"symbol":7,"time":1220,"open":1141,"high":1221,"low":1222,"close":1223},"2025-09-11",162.62,161.36,162.2,{"symbol":7,"time":1225,"open":1226,"high":1227,"low":1228,"close":1229},"2025-09-10",161.82,162.24,161.16,161.62,{"symbol":7,"time":1231,"open":1232,"high":1233,"low":1234,"close":1235},"2025-09-09",162.02,162.72,161.48,162.44,{"symbol":7,"time":1237,"open":1238,"high":1239,"low":1240,"close":1241},"2025-09-08",161.46,163.22,160.36,163.12,{"symbol":7,"time":1243,"open":1244,"high":76,"low":1245,"close":1246},"2025-09-05",164.1,163.08,163.4,{"symbol":7,"time":1248,"open":1249,"high":1250,"low":1251,"close":1047},"2025-09-04",163.76,164.56,162.96,{"symbol":7,"time":1253,"open":1254,"high":1255,"low":1226,"close":1020},"2025-09-03",161.9,164.38,{"symbol":7,"time":1257,"open":22,"high":1258,"low":1259,"close":1260},"2025-09-02",161.18,158.86,160.38,{"symbol":7,"time":1262,"open":1263,"high":1264,"low":1265,"close":1266},"2025-08-29",159.18,160.18,158.74,159.8,{"symbol":7,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-08-28",159.86,160.32,158.7,159.98,{"symbol":7,"time":1274,"open":1275,"high":1276,"low":1277,"close":1269},"2025-08-27",160.12,160.52,158.94,{"symbol":7,"time":1279,"open":1280,"high":1280,"low":1281,"close":1282},"2025-08-26",161.14,158.76,160.1,{"symbol":7,"time":1284,"open":1285,"high":1285,"low":1286,"close":1287},"2025-08-25",163.04,158.98,159.32,{"symbol":7,"time":1289,"open":1290,"high":1241,"low":1291,"close":1292},"2025-08-22",162.18,161.22,161.94,{"symbol":7,"time":1294,"open":1295,"high":1296,"low":1295,"close":1297},"2025-08-21",160.8,161.96,160.92,{"symbol":7,"time":1299,"open":1300,"high":1301,"low":1240,"close":1302},"2025-08-20",160.4,162.26,161.04,{"symbol":7,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-08-19",158.66,159.6,158.44,159.08,{"symbol":7,"time":1310,"open":1286,"high":1311,"low":1312,"close":1313},"2025-08-18",159.56,158.2,158.24,{"symbol":7,"time":1315,"open":1316,"high":1317,"low":1318,"close":1319},"2025-08-15",157.02,158.62,156.6,158.34,{"symbol":7,"time":1321,"open":1322,"high":1323,"low":1324,"close":1325},"2025-08-14",155.64,157.18,155.48,156.94,{"symbol":7,"time":1327,"open":1328,"high":1329,"low":1187,"close":1330},"2025-08-13",153.86,156.06,155.88,{"symbol":7,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-08-12",148.22,150.74,148.08,150.68,{"symbol":7,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-08-11",147.72,148.62,147.32,148.14,{"symbol":7,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-08-08",146.94,147.8,146.22,147.1,{"symbol":7,"time":1350,"open":1351,"high":1352,"low":1353,"close":1163},"2025-08-07",147.58,149.2,146.9,{"symbol":7,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-08-06",149.4,150.2,146.84,147.2,{"symbol":7,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-08-05",149.68,149.9,148.5,148.96,{"symbol":7,"time":1367,"open":1159,"high":1352,"low":1368,"close":1369},"2025-08-04",146.44,149.18,{"symbol":7,"time":1371,"open":1348,"high":1372,"low":1373,"close":1374},"2025-08-01",148.24,146.68,147.9,{"symbol":7,"time":1376,"open":1369,"high":1377,"low":1378,"close":1379},"2025-07-31",151.28,146.06,146.18,{"symbol":7,"time":1381,"open":1382,"high":1383,"low":1172,"close":1384},"2025-07-30",151.12,153.46,153.18,{"symbol":7,"time":1386,"open":1387,"high":1388,"low":1389,"close":1390},"2025-07-29",145.84,150,145.14,147.96,{"symbol":7,"time":1392,"open":1393,"high":1378,"low":1394,"close":1395},"2025-07-28",145.44,142.98,143.66,{"symbol":7,"time":1397,"open":1398,"high":1165,"low":1399,"close":1400},"2025-07-25",145.3,144.54,145.32,{"symbol":7,"time":1402,"open":1154,"high":1403,"low":1348,"close":1404},"2025-07-24",148.76,147.36,{"symbol":7,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-07-23",144.34,146.6,144,146,{"symbol":7,"time":1412,"open":1413,"high":1414,"low":1413,"close":1415},"2025-07-22",138.84,141.08,140.96,{"symbol":7,"time":1417,"open":1418,"high":1419,"low":1420,"close":1421},"2025-07-21",137.76,138.74,137.22,137.44,{"symbol":7,"time":1423,"open":1424,"high":1425,"low":1426,"close":1427},"2025-07-18",139.18,139.22,137.34,137.58,{"symbol":7,"time":1429,"open":1430,"high":1431,"low":1420,"close":1432},"2025-07-17",139.04,139.44,138.52,{"symbol":7,"time":1434,"open":1435,"high":1436,"low":1437,"close":1438},"2025-07-16",139.92,141.38,139.7,140.16,{"symbol":7,"time":1440,"open":1441,"high":1442,"low":1443,"close":1444},"2025-07-15",143.56,143.62,140.54,140.64,{"symbol":7,"time":1446,"open":1447,"high":1448,"low":1449,"close":1450},"2025-07-14",142.7,144.42,142.42,143.48,{"symbol":7,"time":1452,"open":1453,"high":1454,"low":1455,"close":1456},"2025-07-11",141.98,142.3,141,142.26,{"symbol":7,"time":1458,"open":1459,"high":1460,"low":1461,"close":1442},"2025-07-10",143.3,144.92,142.58,{"symbol":7,"time":1463,"open":1464,"high":1465,"low":1466,"close":1467},"2025-07-09",139.78,141.74,139.48,141.64,{"symbol":7,"time":1469,"open":1470,"high":1471,"low":1472,"close":1473},"2025-07-08",138.46,140.98,138.3,140.04,{"symbol":7,"time":1475,"open":1476,"high":1473,"low":1477,"close":1478},"2025-07-07",139.94,138.62,139.26,{"symbol":7,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-07-03",142.22,142.32,138.36,138.9,{"symbol":7,"time":1486,"open":1487,"high":1488,"low":1489,"close":1456},"2025-07-02",141.28,142.54,141.02,{"symbol":7,"time":1491,"open":1492,"high":1493,"low":1494,"close":1495},"2025-07-01",140.22,144.02,140.08,142.92,{"symbol":7,"time":1497,"open":1464,"high":1498,"low":1499,"close":1500},"2025-06-30",140.14,138.82,139.76,{"symbol":7,"time":1502,"open":1503,"high":1504,"low":1505,"close":1437},"2025-06-27",140.06,140.7,139.42,{"symbol":7,"time":1507,"open":1508,"high":1509,"low":1510,"close":1498},"2025-06-26",140.18,140.74,139.32,{"symbol":7,"time":1512,"open":1513,"high":1514,"low":1515,"close":1516},"2025-06-25",140.4,140.44,139.3,139.36,{"symbol":7,"time":1518,"open":1519,"high":1520,"low":1521,"close":1414},"2025-06-24",140.62,141.82,140,{"symbol":7,"time":1523,"open":1521,"high":1524,"low":1525,"close":1487},"2025-06-23",141.42,139.88,{"symbol":7,"time":1527,"open":1528,"high":1528,"low":1510,"close":1529},"2025-06-20",142.28,139.9,{"symbol":7,"time":1531,"open":1532,"high":1533,"low":1414,"close":1534},"2025-06-18",142.24,142.52,141.52,{"symbol":7,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-06-17",145.02,145.38,141.84,141.94,{"symbol":7,"time":1542,"open":1543,"high":1544,"low":1545,"close":1348},"2025-06-16",148.7,149.52,146.82,{"symbol":7,"time":1547,"open":1548,"high":1549,"low":1550,"close":1551},"2025-06-13",148.3,149.96,147.82,148.84,{"symbol":7,"time":1553,"open":1554,"high":1555,"low":1556,"close":1388},"2025-06-12",149.24,150.76,148.52,{"symbol":7,"time":1558,"open":1559,"high":1560,"low":1559,"close":1561},"2025-06-11",146.86,148.32,147.48,{"symbol":7,"time":1563,"open":1564,"high":1342,"low":1565,"close":1566},"2025-06-10",146.54,146.32,147.66,{"symbol":7,"time":1568,"open":1569,"high":1570,"low":1569,"close":1571},"2025-06-09",145.08,147.14,146.02,{"symbol":7,"time":1573,"open":1574,"high":1575,"low":1574,"close":1576},"2025-06-06",144.84,146.34,145.76,{"symbol":7,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-06-05",145.78,145.86,144.36,144.7,{"symbol":7,"time":1584,"open":1585,"high":1586,"low":1587,"close":1410},"2025-06-04",145.22,146.78,144.82,{"symbol":7,"time":1589,"open":1581,"high":1590,"low":1459,"close":1591},"2025-06-03",145.06,143.64,{"symbol":7,"time":1593,"open":1594,"high":1595,"low":1596,"close":1597},"2025-06-02",143.14,144.4,142.56,143.86,{"symbol":7,"time":1599,"open":1600,"high":1601,"low":1602,"close":1603},"2025-05-30",142.16,146.4,141.2,145.66,{"symbol":7,"time":1605,"open":1509,"high":1606,"low":1498,"close":1465},"2025-05-29",141.8,{"symbol":7,"time":1608,"open":1609,"high":1610,"low":1476,"close":1611},"2025-05-28",140.38,141.12,140.76,{"symbol":7,"time":1613,"open":1596,"high":1614,"low":1615,"close":1616},"2025-05-27",142.82,141.06,141.92,{"symbol":7,"time":1618,"open":1435,"high":1602,"low":1619,"close":1620},"2025-05-23",139.82,140.82,{"symbol":7,"time":1622,"open":1623,"high":1624,"low":1625,"close":1529},"2025-05-22",139.16,140.56,138.94,{"symbol":7,"time":1627,"open":1616,"high":1628,"low":1629,"close":1516},"2025-05-21",141.96,139.14,{"symbol":7,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-05-20",139.58,140.86,139.12,139.84,{"symbol":7,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-05-19",137.38,139.4,137.36,139.38,{"symbol":7,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-05-16",136.42,137.72,136.16,137.62,{"symbol":7,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-05-15",135.1,135.94,134.14,135.92,{"symbol":7,"time":1655,"open":1656,"high":1656,"low":1657,"close":1658},"2025-05-14",136.44,132.32,132.46,{"symbol":7,"time":1660,"open":1661,"high":1662,"low":1663,"close":1664},"2025-05-13",136.84,136.88,134.78,135.44,{"symbol":7,"time":1666,"open":1667,"high":1668,"low":1669,"close":1668},"2025-05-12",132.88,137.9,132.74,{"symbol":7,"time":1671,"open":1672,"high":1673,"low":1674,"close":1675},"2025-05-09",136.08,137.26,135.04,135.14,{"symbol":7,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-05-08",136.86,137.02,134.52,134.6,{"symbol":7,"time":1683,"open":1473,"high":1436,"low":1684,"close":1498},"2025-05-07",139.68,{"symbol":7,"time":1686,"open":1538,"high":1538,"low":1513,"close":1687},"2025-05-06",140.52,{"symbol":7,"time":1689,"open":1690,"high":1691,"low":1692,"close":1693},"2025-05-05",145,145.04,143.98,144.18,{"symbol":7,"time":1695,"open":1696,"high":1697,"low":1447,"close":1698},"2025-05-02",143.02,145.34,144.88,{"symbol":7,"time":1700,"open":1508,"high":1436,"low":1639,"close":1489},"2025-05-01",{"symbol":7,"time":1702,"open":1691,"high":1389,"low":1703,"close":1704},"2025-04-30",142.6,143.58,{"symbol":7,"time":1706,"open":1707,"high":1708,"low":1505,"close":1709},"2025-04-29",140.8,144.12,143.42,{"symbol":7,"time":1711,"open":1712,"high":1713,"low":1714,"close":1715},"2025-04-28",140.5,141.62,139.06,139.86,{"symbol":7,"time":1717,"open":1515,"high":1632,"low":1718,"close":1629},"2025-04-25",137.6,{"symbol":7,"time":1720,"open":1721,"high":1505,"low":1722,"close":1723},"2025-04-24",138.32,136.96,139.1,{"symbol":7,"time":1725,"open":1726,"high":1727,"low":1728,"close":1679},"2025-04-23",137.7,138.54,136.72,{"symbol":7,"time":1730,"open":1731,"high":1662,"low":1732,"close":1733},"2025-04-22",133.9,133.74,135.74,{"symbol":7,"time":1735,"open":1736,"high":1737,"low":1738,"close":1739},"2025-04-21",135.6,135.82,133.18,133.8,{"symbol":7,"time":1741,"open":1742,"high":1743,"low":1744,"close":1745},"2025-04-17",134.3,136.3,134.18,135.18,{"symbol":7,"time":1747,"open":1748,"high":1749,"low":1750,"close":1751},"2025-04-16",136.18,136.34,133.62,134.1,{"symbol":7,"time":1753,"open":1754,"high":1755,"low":1756,"close":1733},"2025-04-15",136.2,136.8,134.64,{"symbol":7,"time":1758,"open":1759,"high":1760,"low":1761,"close":1762},"2025-04-14",133.58,136.64,133.38,136.02,{"symbol":7,"time":1764,"open":1765,"high":1766,"low":1767,"close":1768},"2025-04-11",130.04,133.24,128.88,132.58,{"symbol":7,"time":1770,"open":1771,"high":1772,"low":1773,"close":1774},"2025-04-10",131.72,131.82,126.16,129.74,{"symbol":7,"time":1776,"open":1777,"high":1778,"low":1779,"close":1780},"2025-04-09",123.62,134.16,122.48,133.52,{"symbol":7,"time":1782,"open":1731,"high":1744,"low":1783,"close":1784},"2025-04-08",129.34,129.8,{"symbol":7,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-04-07",129.56,134.68,127.86,131.58,{"symbol":7,"time":1792,"open":1793,"high":1794,"low":1678,"close":1795},"2025-04-04",143.5,144.1,136.92,{"symbol":7,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-04-03",151.24,151.4,147.74,147.84,{"symbol":7,"time":1803,"open":1691,"high":1804,"low":1794,"close":1805},"2025-04-02",145.68,144.44,{"symbol":7,"time":1807,"open":1808,"high":1809,"low":1574,"close":1810},"2025-04-01",148,148.02,145.2,{"symbol":7,"time":1812,"open":1810,"high":1404,"low":1581,"close":1813},"2025-03-31",147,{"symbol":7,"time":1815,"open":1816,"high":1151,"low":1559,"close":1351},"2025-03-28",147.4,{"symbol":7,"time":1818,"open":1819,"high":1820,"low":1821,"close":1804},"2025-03-27",144.86,146.08,144.74,{"symbol":7,"time":1823,"open":1824,"high":1347,"low":1591,"close":1393},"2025-03-26",144.76,{"symbol":7,"time":1826,"open":1827,"high":1828,"low":1829,"close":1830},"2025-03-25",150.1,150.24,145.24,146.1,{"symbol":7,"time":1832,"open":1833,"high":1551,"low":1351,"close":1834},"2025-03-24",147.68,148.18,{"symbol":7,"time":1836,"open":1837,"high":1177,"low":1152,"close":1838},"2025-03-21",151.18,149.86,{"symbol":7,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-03-20",153.2,154.02,152.54,153.04,{"symbol":7,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-03-19",153.96,154.06,152.34,152.64,{"symbol":7,"time":1852,"open":1853,"high":1854,"low":1855,"close":1196},"2025-03-18",154.98,155.04,153.38,{"symbol":7,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-03-17",154.32,155.52,154.16,154.74,{"symbol":7,"time":1863,"open":1864,"high":1201,"low":1865,"close":1866},"2025-03-14",153.74,153.48,155.2,{"symbol":7,"time":1868,"open":1869,"high":1848,"low":1849,"close":1870},"2025-03-13",153.4,153.02,{"symbol":7,"time":1872,"open":1873,"high":1874,"low":1152,"close":1875},"2025-03-12",150.54,151.58,151.14,{"symbol":7,"time":1877,"open":1878,"high":1879,"low":1880,"close":1881},"2025-03-11",151.04,151.34,148.36,148.48,{"symbol":7,"time":1883,"open":1884,"high":1885,"low":1886,"close":1887},"2025-03-10",152.22,153.94,150.94,151.98,{"symbol":7,"time":1889,"open":1201,"high":1890,"low":1891,"close":1184},"2025-03-07",156.5,154.56,{"symbol":7,"time":1893,"open":1894,"high":1895,"low":1896,"close":1897},"2025-03-06",154.78,156.08,154.42,154.94,{"symbol":7,"time":1899,"open":1900,"high":1901,"low":1894,"close":1902},"2025-03-05",154.88,156.72,155.92,{"symbol":7,"time":1904,"open":1842,"high":1905,"low":1906,"close":1907},"2025-03-04",155.28,153.76,154.5,{"symbol":7,"time":1909,"open":1910,"high":1865,"low":1911,"close":1912},"2025-03-03",152.5,151.68,152.2,{"symbol":7,"time":1914,"open":1915,"high":1916,"low":1917,"close":1918},"2025-02-28",151.66,152.52,150.6,152.42,{"symbol":7,"time":1920,"open":1921,"high":1884,"low":1336,"close":1922},"2025-02-27",150.98,151.3,{"symbol":7,"time":1924,"open":1849,"high":1910,"low":1925,"close":1878},"2025-02-26",149.94,{"symbol":7,"time":1927,"open":1928,"high":1918,"low":1929,"close":1930},"2025-02-25",151.82,150.14,150.8,{"symbol":7,"time":1932,"open":1933,"high":1934,"low":1151,"close":1164},"2025-02-24",149.08,150.16,{"symbol":7,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-02-21",147.78,149,147.08,148.44,{"symbol":7,"time":1942,"open":1834,"high":1943,"low":1944,"close":1945},"2025-02-20",149.48,148.16,149.12,{"symbol":7,"time":1947,"open":1151,"high":1948,"low":1949,"close":1950},"2025-02-19",148.9,147.16,147.62,{"symbol":7,"time":1952,"open":1881,"high":1925,"low":1953,"close":1954},"2025-02-18",148.4,149.6,{"symbol":7,"time":1956,"open":1957,"high":1958,"low":1353,"close":1949},"2025-02-14",148.66,149.16,{"symbol":7,"time":1960,"open":1356,"high":1961,"low":1154,"close":1948},"2025-02-13",150.96,{"symbol":7,"time":1963,"open":1379,"high":1352,"low":1378,"close":1145},"2025-02-12",{"symbol":7,"time":1965,"open":1493,"high":1966,"low":1409,"close":1967},"2025-02-11",146.12,145.46,{"symbol":7,"time":1969,"open":1970,"high":1408,"low":1698,"close":1400},"2025-02-10",145.48,{"symbol":7,"time":1972,"open":1973,"high":1973,"low":1441,"close":1692},"2025-02-07",145.4,{"symbol":7,"time":1975,"open":1151,"high":1976,"low":1977,"close":1978},"2025-02-06",149.22,143.92,144.72,{"symbol":7,"time":1980,"open":1715,"high":1981,"low":1515,"close":1982},"2025-02-05",142.18,141.88,{"symbol":7,"time":1984,"open":1510,"high":1639,"low":1985,"close":1986},"2025-02-04",137.52,137.92,{"symbol":7,"time":1988,"open":1712,"high":1989,"low":1990,"close":1991},"2025-02-03",141.48,139.46,139.72,{"symbol":7,"time":1993,"open":1487,"high":1994,"low":1471,"close":1534},"2025-01-31",143.1,{"symbol":7,"time":1996,"open":1997,"high":1998,"low":1444,"close":1999},"2025-01-30",140.84,142.88,142.48,{"symbol":7,"time":2001,"open":2002,"high":2003,"low":1424,"close":1712},"2025-01-29",140.3,140.6,{"symbol":7,"time":2005,"open":2006,"high":1611,"low":2007,"close":1424},"2025-01-28",140.24,138.96,{"symbol":7,"time":2009,"open":2010,"high":1444,"low":2011,"close":1438},"2025-01-27",139.02,138.98,{"symbol":7,"time":2013,"open":2014,"high":1625,"low":2015,"close":2016},"2025-01-24",138.22,137.68,138.12,{"symbol":7,"time":2018,"open":2019,"high":1718,"low":1743,"close":2020},"2025-01-23",137.5,137.2,{"symbol":7,"time":2022,"open":1762,"high":2023,"low":2024,"close":2025},"2025-01-22",136.68,135.36,136.4,{"symbol":7,"time":2027,"open":2028,"high":2029,"low":1745,"close":1653},"2025-01-21",135.5,136.76,{"symbol":7,"time":2031,"open":2032,"high":2032,"low":1738,"close":2033},"2025-01-17",135.56,133.2,{"symbol":7,"time":2035,"open":2036,"high":2037,"low":2038,"close":2039},"2025-01-16",131.9,133.96,131.52,133.82,{"symbol":7,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-01-15",131.02,131.76,130.06,131.36,{"symbol":7,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-01-14",130.42,131.32,128.44,130.74,{"symbol":7,"time":2053,"open":2043,"high":2054,"low":2055,"close":2056},"2025-01-13",132.42,131.28,131.46,{"symbol":7,"time":2058,"open":2059,"high":1675,"low":2060,"close":2061},"2025-01-10",134.38,133.7,134.02,{"symbol":7,"time":2063,"open":2054,"high":2064,"low":2045,"close":2065},"2025-01-08",133.48,133.16,{"symbol":7,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-01-07",133.6,134.66,133.22,133.28,{"symbol":7,"time":2073,"open":1750,"high":1675,"low":2074,"close":2075},"2025-01-06",132.76,133.68,{"symbol":7,"time":2077,"open":2078,"high":2079,"low":2080,"close":2081},"2025-01-03",132.9,132.94,132.24,132.5,{"symbol":7,"time":2083,"open":2084,"high":2085,"low":2086,"close":2043},"2025-01-02",132.02,132.82,131.7,{"symbol":7,"time":2088,"open":2089,"high":2090,"low":2091,"close":2092},"2024-12-31",131.1,132.06,130.84,131.04,{"symbol":7,"time":2094,"open":2095,"high":2095,"low":2096,"close":2097},"2024-12-30",132.22,130.66,131.14,{"symbol":7,"time":2099,"open":2036,"high":2085,"low":2100,"close":2101},"2024-12-27",131.54,132.52,{"symbol":7,"time":2103,"open":2104,"high":2105,"low":1771,"close":2106},"2024-12-26",131.84,133.34,133.04,{"symbol":7,"time":2108,"open":2109,"high":2110,"low":2109,"close":2111},"2024-12-24",131.86,133,132.6,{"symbol":7,"time":2113,"open":2086,"high":2114,"low":2097,"close":2115},"2024-12-23",133.46,133.26,{"symbol":7,"time":2117,"open":1789,"high":2118,"low":2119,"close":2120},"2024-12-20",130.94,127.5,130.7,{"symbol":7,"time":2122,"open":2123,"high":2124,"low":2125,"close":1767},"2024-12-19",129.22,129.7,128.62,{"symbol":7,"time":2127,"open":2109,"high":2128,"low":2129,"close":2130},"2024-12-18",132.84,129.24,129.28,{"symbol":7,"time":2132,"open":2133,"high":2134,"low":1667,"close":2135},"2024-12-17",132.96,134.94,134.36,{"symbol":7,"time":2137,"open":2138,"high":2135,"low":2054,"close":1658},"2024-12-16",133.5,{"symbol":7,"time":2140,"open":2033,"high":1761,"low":2141,"close":2065},"2024-12-13",132.28,{"symbol":7,"time":2143,"open":2144,"high":1745,"low":2145,"close":2144},"2024-12-12",133.88,133.84,{"symbol":7,"time":2147,"open":2148,"high":2149,"low":2150,"close":2151},"2024-12-11",135.2,135.48,134.4,134.8,{"symbol":7,"time":2153,"open":1795,"high":2154,"low":1778,"close":2135},"2024-12-10",136.94,{"symbol":7,"time":2156,"open":2157,"high":2158,"low":1651,"close":2159},"2024-12-09",136.04,138,137.16,{"symbol":7,"time":2161,"open":2162,"high":2163,"low":2164,"close":2025},"2024-12-06",136.46,137.1,135.62,{"symbol":7,"time":2166,"open":2167,"high":1762,"low":2168,"close":2169},"2024-12-05",134.56,134.5,135.06,{"symbol":7,"time":2171,"open":2068,"high":2144,"low":2172,"close":2173},"2024-12-04",132.62,133.56,{"symbol":7,"time":2175,"open":1661,"high":2176,"low":2177,"close":2178},"2024-12-03",137.3,136,136.1,{"symbol":7,"time":2180,"open":2169,"high":2181,"low":2182,"close":2183},"2024-12-02",135.08,133.66,134.08,{"symbol":7,"time":2185,"open":2069,"high":1664,"low":2186,"close":2187},"2024-11-29",134.28,135.24,{"symbol":7,"time":2189,"open":1761,"high":1756,"low":2190,"close":2150},"2024-11-27",133.1,{"symbol":7,"time":2192,"open":2115,"high":2193,"low":2043,"close":2194},"2024-11-26",133.64,132.72,{"symbol":7,"time":2196,"open":2104,"high":2197,"low":1771,"close":2198},"2024-11-25",133.14,132.8,{"symbol":7,"time":2200,"open":2201,"high":2202,"low":2097,"close":2203},"2024-11-22",131.4,132.92,131.26,{"symbol":7,"time":2205,"open":2206,"high":2207,"low":2208,"close":2209},"2024-11-21",127.78,128.68,127.06,128.52,{"symbol":7,"time":2211,"open":2206,"high":1789,"low":2212,"close":2213},"2024-11-20",125.76,126.4,{"symbol":7,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2024-11-19",127.3,128.26,126.62,127.6,{"symbol":7,"time":2221,"open":2222,"high":2216,"low":2223,"close":2224},"2024-11-18",126,125.5,126.78,{"symbol":7,"time":2226,"open":2227,"high":2228,"low":2229,"close":2230},"2024-11-15",127.62,128.08,126.34,126.46,{"symbol":7,"time":2232,"open":2233,"high":2234,"low":2235,"close":2236},"2024-11-14",130.9,131.96,129.94,130.08,{"symbol":7,"time":2238,"open":2239,"high":2201,"low":2240,"close":2241},"2024-11-13",130.98,129.38,130.58,{"symbol":7,"time":2243,"open":2244,"high":2245,"low":2246,"close":2247},"2024-11-12",126.88,132.48,125.88,130.38,{"symbol":7,"time":2249,"open":2247,"high":2048,"low":2250,"close":2251},"2024-11-11",129.4,129.58,{"symbol":7,"time":2253,"open":1787,"high":2236,"low":2254,"close":2255},"2024-11-08",128.54,128.98,{"symbol":7,"time":2257,"open":2258,"high":2259,"low":2260,"close":2240},"2024-11-07",127.02,129.48,126.74,{"symbol":7,"time":2262,"open":2207,"high":2263,"low":2264,"close":2265},"2024-11-06",129.54,127.42,127.7,{"symbol":7,"time":2267,"open":2186,"high":1650,"low":2241,"close":2268},"2024-11-05",132.54,{"symbol":7,"time":2270,"open":2271,"high":1404,"low":2272,"close":2273},"2024-11-04",143.7,142,142.86,{"symbol":7,"time":2275,"open":2276,"high":2277,"low":1703,"close":2278},"2024-11-01",143.32,143.72,142.84,{"symbol":7,"time":2280,"open":2281,"high":2282,"low":1532,"close":1454},"2024-10-31",143.06,143.84,{"symbol":7,"time":2284,"open":1448,"high":2285,"low":1982,"close":1603},"2024-10-30",146.58,{"symbol":7,"time":2287,"open":2288,"high":1874,"low":1827,"close":2289},"2024-10-29",150.88,150.44,{"symbol":7,"time":2291,"open":2292,"high":2293,"low":2294,"close":2295},"2024-10-28",150.08,153.26,149.88,152.02,{"symbol":7,"time":2297,"open":1879,"high":2298,"low":1363,"close":1827},"2024-10-25",151.56,{"symbol":7,"time":2300,"open":1841,"high":2301,"low":2302,"close":1177},"2024-10-24",153.52,151.44,{"symbol":7,"time":2304,"open":1193,"high":2305,"low":1175,"close":2306},"2024-10-23",154.44,153.9,{"symbol":7,"time":2308,"open":2309,"high":2310,"low":2311,"close":2312},"2024-10-22",153.64,154.82,153.36,154.64,{"symbol":7,"time":2314,"open":2315,"high":2316,"low":1212,"close":1900},"2024-10-21",156.34,156.42,{"symbol":7,"time":2318,"open":2319,"high":1318,"low":2320,"close":2321},"2024-10-18",156.14,155.14,156.52,{"symbol":7,"time":2323,"open":1902,"high":2324,"low":2325,"close":1205},"2024-10-17",156.78,155.72,{"symbol":7,"time":2327,"open":2328,"high":2329,"low":1200,"close":2328},"2024-10-16",156.62,157.32,{"symbol":7,"time":2331,"open":2332,"high":2333,"low":2334,"close":2335},"2024-10-15",155.36,156.26,154.84,155.7,{"symbol":7,"time":2337,"open":2338,"high":2328,"low":2339,"close":2340},"2024-10-14",155.44,155.22,156.2,{"symbol":7,"time":2342,"open":2343,"high":1212,"low":2306,"close":2344},"2024-10-11",154.08,154.7,{"symbol":7,"time":2346,"open":2347,"high":2348,"low":2349,"close":1864},"2024-10-10",154.76,154.86,153.3,{"symbol":7,"time":2351,"open":1175,"high":2352,"low":2353,"close":2354},"2024-10-09",155.1,152.82,155.02,{"symbol":7,"time":2356,"open":2357,"high":2358,"low":2359,"close":1864},"2024-10-08",153.68,154,152.84,{"symbol":7,"time":2361,"open":1199,"high":1853,"low":2362,"close":1864},"2024-10-07",153.5,{"symbol":7,"time":2364,"open":1860,"high":2352,"low":2365,"close":1897},"2024-10-04",153.8,{"symbol":7,"time":2367,"open":2368,"high":2369,"low":2325,"close":2370},"2024-10-03",158.12,158.18,155.86,{"symbol":7,"time":2372,"open":2373,"high":2374,"low":2375,"close":2376},"2024-10-02",158.58,159.52,158.02,159.16,{"symbol":7,"time":2378,"open":2379,"high":2380,"low":2381,"close":2382},"2024-10-01",155.94,157.6,155.46,157.34,{"symbol":7,"time":2384,"open":2385,"high":2340,"low":2354,"close":1204},"2024-09-30",156.18,{"symbol":7,"time":2387,"open":2319,"high":1210,"low":2339,"close":2388},"2024-09-27",155.24,{"symbol":7,"time":2390,"open":2315,"high":2391,"low":2392,"close":2393},"2024-09-26",157.56,155.6,156.36,{"symbol":7,"time":2395,"open":2312,"high":2396,"low":2397,"close":2398},"2024-09-25",155.32,154.18,155.08,{"symbol":7,"time":2400,"open":2401,"high":2402,"low":2403,"close":1864},"2024-09-24",154.4,154.66,153.66,{"symbol":7,"time":2405,"open":2406,"high":2352,"low":1842,"close":2407},"2024-09-23",154.52,154.28,{"symbol":7,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-09-20",157.1,157.36,156.28,156.76,{"symbol":7,"time":2415,"open":2416,"high":2417,"low":2418,"close":2419},"2024-09-19",158.38,158.88,157.12,157.8,{"symbol":7,"time":2421,"open":2422,"high":2423,"low":2424,"close":2425},"2024-09-18",157.38,158.52,156.64,157.16,{"symbol":7,"time":2427,"open":1317,"high":1317,"low":1210,"close":2428},"2024-09-17",157.06,{"symbol":7,"time":2430,"open":2373,"high":2431,"low":2432,"close":2433},"2024-09-16",159,157.5,158.08,{"symbol":7,"time":2435,"open":2436,"high":2437,"low":1201,"close":2438},"2024-09-13",155.4,157.24,156.54,{"symbol":7,"time":2440,"open":2374,"high":1272,"low":2437,"close":2441},"2024-09-12",157.92,{"symbol":7,"time":2443,"open":1297,"high":2444,"low":2445,"close":2446},"2024-09-11",161.38,159.46,161.06,{"symbol":7,"time":2448,"open":1269,"high":2449,"low":2450,"close":1216},"2024-09-10",162.6,159.7,{"symbol":7,"time":2452,"open":2453,"high":1069,"low":2454,"close":2455},"2024-09-09",164.42,157.88,161.78,{"symbol":7,"time":2457,"open":2458,"high":1099,"low":2459,"close":2460},"2024-09-06",168.04,165.86,166.1,{"symbol":7,"time":2462,"open":2463,"high":2464,"low":2465,"close":2466},"2024-09-05",167.98,168.06,164.92,166,{"symbol":7,"time":2468,"open":2469,"high":2470,"low":2471,"close":2472},"2024-09-04",171.14,171.98,170.94,171.5,{"symbol":7,"time":2474,"open":2475,"high":2476,"low":1119,"close":2477},"2024-09-03",174.36,174.5,171.44,{"symbol":7,"time":2479,"open":2480,"high":988,"low":2481,"close":982},"2024-08-30",174.66,173.76,{"symbol":7,"time":2483,"open":46,"high":982,"low":2484,"close":262},"2024-08-29",173.86,{"symbol":7,"time":2486,"open":46,"high":2487,"low":2488,"close":2489},"2024-08-28",175.1,174.02,174.72,{"symbol":7,"time":2491,"open":46,"high":2492,"low":2493,"close":2494},"2024-08-27",174.56,173.52,174.42,{"symbol":7,"time":2496,"open":2497,"high":2498,"low":2499,"close":52},"2024-08-26",172.86,173.68,172.72,{"symbol":7,"time":2501,"open":2502,"high":2481,"low":2503,"close":2504},"2024-08-23",172.44,171.72,173.32,{"symbol":7,"time":2506,"open":1108,"high":2507,"low":33,"close":2508},"2024-08-22",172.08,171.78,{"symbol":7,"time":2510,"open":51,"high":2511,"low":77,"close":2512},"2024-08-21",171.22,171.12,{"symbol":7,"time":2514,"open":1078,"high":2515,"low":2516,"close":57},"2024-08-20",171.3,170.1,{"symbol":7,"time":2518,"open":2519,"high":2520,"low":1103,"close":2521},"2024-08-19",169.28,170.38,169.56,{"symbol":7,"time":2523,"open":2524,"high":2525,"low":2526,"close":2527},"2024-08-16",170.22,170.52,168.26,168.82,{"symbol":7,"time":2529,"open":2530,"high":2531,"low":2527,"close":2532},"2024-08-15",170,170.6,169.8,{"symbol":7,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-08-14",165.92,167.58,165.26,167.52,{"symbol":7,"time":2540,"open":2541,"high":2542,"low":2543,"close":1009},"2024-08-13",165.94,167.28,165.72,{"symbol":7,"time":2545,"open":2546,"high":2547,"low":2548,"close":2549},"2024-08-12",163.2,165.82,162.78,165.04,{"symbol":7,"time":2551,"open":1026,"high":1285,"low":2552,"close":2553},"2024-08-09",161.44,162.38,{"symbol":7,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-08-08",160.7,163.8,160.26,163.7,{"symbol":7,"time":2561,"open":2562,"high":2563,"low":1300,"close":2564},"2024-08-07",161.2,161.98,161.24,{"symbol":7,"time":2566,"open":1890,"high":2445,"low":1210,"close":2567},"2024-08-06",158.5,{"symbol":7,"time":2569,"open":2570,"high":2558,"low":2422,"close":1305},"2024-08-05",157.76,{"symbol":7,"time":2572,"open":2546,"high":2573,"low":2574,"close":2575},"2024-08-02",164.02,161.66,163.62,{"symbol":7,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-08-01",159.3,162.8,159.24,162.4,{"symbol":7,"time":2583,"open":2584,"high":1218,"low":2428,"close":2585},"2024-07-31",158.26,158.3,{"symbol":7,"time":2587,"open":2588,"high":2589,"low":1897,"close":2590},"2024-07-30",157.4,157.98,155.8,{"symbol":7,"time":2592,"open":1275,"high":2593,"low":2594,"close":1901},"2024-07-29",160.24,156.66,{"symbol":7,"time":2596,"open":2597,"high":2598,"low":1200,"close":2333},"2024-07-26",156.96,158.9,{"symbol":7,"time":2600,"open":2601,"high":2329,"low":2602,"close":1211},"2024-07-25",153.28,152.92,{"symbol":7,"time":2604,"open":2410,"high":2605,"low":2410,"close":2606},"2024-07-24",159.54,159.42,{"symbol":7,"time":2608,"open":2419,"high":2609,"low":2610,"close":1319},"2024-07-23",158.4,157,{"symbol":7,"time":2612,"open":2580,"high":2613,"low":2614,"close":2615},"2024-07-22",159.62,157.94,158.32,{"symbol":7,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-07-19",156.68,157.52,156.32,157.42,{"symbol":7,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-07-18",160,160.02,155.98,156.12,{"symbol":7,"time":2629,"open":2610,"high":2630,"low":2610,"close":2374},"2024-07-17",159.66,{"symbol":7,"time":2632,"open":1902,"high":2422,"low":2633,"close":1323},"2024-07-16",155.84,{"symbol":7,"time":2635,"open":2585,"high":2585,"low":1895,"close":2636},"2024-07-15",156.24,{"symbol":7,"time":2638,"open":2639,"high":2640,"low":2641,"close":2642},"2024-07-12",159.04,159.58,158.36,158.48,{"symbol":7,"time":2644,"open":2645,"high":1323,"low":2325,"close":1330},"2024-07-11",156.3,{"symbol":7,"time":2647,"open":1885,"high":2335,"low":2306,"close":2648},"2024-07-10",155.5,{"symbol":7,"time":2650,"open":2651,"high":1885,"low":2652,"close":1181},"2024-07-09",153.92,152.6,{"symbol":7,"time":2654,"open":2339,"high":2396,"low":2343,"close":2655},"2024-07-08",154.26,{"symbol":7,"time":2657,"open":2344,"high":2354,"low":2658,"close":2659},"2024-07-05",153.54,154.68,{"symbol":7,"time":2661,"open":1181,"high":1842,"low":2662,"close":2663},"2024-07-03",152.98,153.6,{"symbol":7,"time":2665,"open":2666,"high":2334,"low":2602,"close":1146},"2024-07-02",154.62,{"symbol":7,"time":2668,"open":2669,"high":2670,"low":2671,"close":1330},"2024-07-01",155.42,157.44,155.26,{"symbol":7,"time":2673,"open":2674,"high":2432,"low":2675,"close":2626},"2024-06-28",157.26,155.66,{"symbol":7,"time":2677,"open":2369,"high":2615,"low":2678,"close":2393},"2024-06-27",155.9,{"symbol":7,"time":2680,"open":2615,"high":2580,"low":2681,"close":1217},"2024-06-26",157.82,{"symbol":7,"time":2683,"open":1263,"high":2684,"low":2417,"close":2685},"2024-06-25",159.74,159.5,{"symbol":7,"time":2687,"open":2567,"high":1218,"low":2615,"close":1265},"2024-06-24",{"symbol":7,"time":2689,"open":2690,"high":2642,"low":2690,"close":2570},"2024-06-21",156.88,{"symbol":7,"time":2692,"open":1325,"high":2391,"low":2693,"close":2418},"2024-06-20",156.38,{"symbol":7,"time":2695,"open":2570,"high":2369,"low":2413,"close":2696},"2024-06-18",156.84,{"symbol":7,"time":2698,"open":1217,"high":1271,"low":2699,"close":1317},"2024-06-17",157.74,{"symbol":7,"time":2701,"open":2702,"high":2703,"low":1319,"close":1263},"2024-06-14",158.64,159.44,{"symbol":7,"time":2705,"open":2706,"high":2580,"low":2681,"close":2707},"2024-06-13",158.46,159.06,{"symbol":7,"time":2709,"open":2446,"high":1258,"low":2710,"close":2711},"2024-06-12",159.26,160.14,{"symbol":7,"time":2713,"open":1312,"high":2714,"low":2681,"close":2706},"2024-06-11",159.28,{"symbol":7,"time":2716,"open":2717,"high":2446,"low":2718,"close":2719},"2024-06-10",160.44,159.94,160.42,{"symbol":7,"time":2721,"open":2722,"high":1302,"low":2624,"close":2723},"2024-06-07",160.62,160.04,{"symbol":7,"time":2725,"open":2726,"high":2727,"low":1297,"close":2574},"2024-06-06",161.26,161.72,{"symbol":7,"time":2729,"open":2730,"high":2731,"low":2732,"close":2733},"2024-06-05",160.82,161.34,159.64,160.64,{"symbol":7,"time":2735,"open":2431,"high":2711,"low":1307,"close":2723},"2024-06-04",{"symbol":7,"time":2737,"open":2610,"high":1277,"low":2413,"close":2589},"2024-06-03",{"symbol":7,"time":2739,"open":2666,"high":2636,"low":2397,"close":1205},"2024-05-31",{"symbol":7,"time":2741,"open":2742,"high":1847,"low":2602,"close":2658},"2024-05-30",153.24,{"symbol":7,"time":2744,"open":2745,"high":1870,"low":2746,"close":1195},"2024-05-29",152.26,151.6,{"symbol":7,"time":2748,"open":2749,"high":1322,"low":2662,"close":2742},"2024-05-28",155.56,{"symbol":7,"time":2751,"open":2333,"high":2752,"low":1200,"close":2753},"2024-05-24",157.78,157.08,{"symbol":7,"time":2755,"open":2702,"high":2756,"low":2340,"close":2393},"2024-05-23",158.72,{"symbol":7,"time":2758,"open":2759,"high":2454,"low":2413,"close":2380},"2024-05-22",157.14,{"symbol":7,"time":2761,"open":2392,"high":2567,"low":2648,"close":2641},"2024-05-21",{"symbol":7,"time":2763,"open":2293,"high":2305,"low":2764,"close":2765},"2024-05-20",153.08,154.22,{"symbol":7,"time":2767,"open":1864,"high":1196,"low":1175,"close":2365},"2024-05-17",{"symbol":7,"time":2769,"open":1148,"high":2305,"low":1183,"close":2343},"2024-05-16",{"symbol":7,"time":2771,"open":2772,"high":2773,"low":1864,"close":1885},"2024-05-15",153.88,155.06,{"symbol":7,"time":2775,"open":2776,"high":2370,"low":2777,"close":2343},"2024-05-14",155.74,154.04,{"symbol":7,"time":2779,"open":2780,"high":1853,"low":1194,"close":2348},"2024-05-13",154.46,{"symbol":7,"time":2782,"open":2783,"high":1330,"low":1194,"close":2784},"2024-05-10",155.54,154.36,{"symbol":7,"time":2786,"open":1193,"high":1905,"low":1176,"close":2339},"2024-05-09",{"symbol":7,"time":2788,"open":2658,"high":1858,"low":1175,"close":1885},"2024-05-08",{"symbol":7,"time":2790,"open":2791,"high":2792,"low":2793,"close":1850},"2024-05-07",152.86,152.94,151.84,{"symbol":7,"time":2795,"open":1911,"high":2796,"low":2797,"close":2798},"2024-05-06",151.86,151.1,151.52,{"symbol":7,"time":2800,"open":2792,"high":2662,"low":2801,"close":2802},"2024-05-03",150.86,152.7,{"symbol":7,"time":2804,"open":1916,"high":2353,"low":2805,"close":2746},"2024-05-02",151.5,{"symbol":7,"time":2807,"open":2808,"high":2663,"low":2809,"close":2353},"2024-05-01",152.68,151.92,{"symbol":7,"time":2811,"open":2302,"high":2812,"low":2813,"close":2814},"2024-04-30",152.28,150.64,151.76,{"symbol":7,"time":2816,"open":2817,"high":1183,"low":1172,"close":1961},"2024-04-29",152.36,{"symbol":7,"time":2819,"open":1388,"high":1921,"low":1369,"close":2820},"2024-04-26",150.34,{"symbol":7,"time":2822,"open":2823,"high":2824,"low":1938,"close":2825},"2024-04-25",149.98,151.62,150.06,{"symbol":7,"time":2827,"open":1614,"high":2828,"low":1436,"close":2829},"2024-04-24",142.94,142.4,{"symbol":7,"time":2831,"open":1633,"high":2832,"low":2833,"close":2834},"2024-04-23",142.2,140.32,141.7,{"symbol":7,"time":2836,"open":2837,"high":1471,"low":2838,"close":2839},"2024-04-22",139.34,138.76,140.26,{"symbol":7,"time":2841,"open":2842,"high":2843,"low":2844,"close":2163},"2024-04-19",136.28,137.42,136.26,{"symbol":7,"time":2846,"open":2847,"high":1427,"low":2848,"close":1728},"2024-04-18",136.5,136.32,{"symbol":7,"time":2850,"open":1421,"high":1718,"low":2025,"close":2851},"2024-04-17",137.06,{"symbol":7,"time":2853,"open":2854,"high":2020,"low":2157,"close":2855},"2024-04-16",136.58,136.54,{"symbol":7,"time":2857,"open":2858,"high":1634,"low":2859,"close":2860},"2024-04-15",138.14,137.08,137.46,{"symbol":7,"time":2862,"open":1510,"high":2863,"low":2020,"close":2864},"2024-04-12",139.64,137.86,{"symbol":7,"time":2866,"open":1500,"high":1498,"low":2867,"close":1484},"2024-04-11",137.74,{"symbol":7,"time":2869,"open":1745,"high":1749,"low":2870,"close":2871},"2024-04-10",134.84,136.22,{"symbol":7,"time":2873,"open":2025,"high":1795,"low":1653,"close":2874},"2024-04-09",136.82,{"symbol":7,"time":2876,"open":1675,"high":2877,"low":2878,"close":2879},"2024-04-08",135.54,134.44,135.4,{"symbol":7,"time":2881,"open":2037,"high":1664,"low":2882,"close":2883},"2024-04-05",133.78,134.9,{"symbol":7,"time":2885,"open":2886,"high":2886,"low":2887,"close":1788},"2024-04-04",137.98,134.58,{"symbol":7,"time":2889,"open":2198,"high":2890,"low":2891,"close":1750},"2024-04-03",134.7,132.78,{"symbol":7,"time":2893,"open":1742,"high":2894,"low":1780,"close":2895},"2024-04-02",134.76,134,{"symbol":7,"time":2897,"open":2025,"high":1656,"low":2183,"close":2168},"2024-04-01",{"symbol":7,"time":2899,"open":2900,"high":2901,"low":2024,"close":2028},"2024-03-28",136.36,136.7,{"symbol":7,"time":2903,"open":1778,"high":2029,"low":1652,"close":2904},"2024-03-27",136.52,{"symbol":7,"time":2906,"open":2081,"high":2202,"low":2100,"close":2907},"2024-03-26",132.66,{"symbol":7,"time":2909,"open":2054,"high":2910,"low":2911,"close":1771},"2024-03-25",132.86,131.6,{"symbol":7,"time":2913,"open":2914,"high":2075,"low":2915,"close":2101},"2024-03-22",132.98,132.4,{"symbol":7,"time":2917,"open":2070,"high":1759,"low":2918,"close":2919},"2024-03-21",132.36,132.38,{"symbol":7,"time":2921,"open":2097,"high":2043,"low":2922,"close":2056},"2024-03-20",130.4,{"symbol":7,"time":2924,"open":2925,"high":2926,"low":2927,"close":1771},"2024-03-19",131.2,131.8,130.5,{"symbol":7,"time":2929,"open":2084,"high":1669,"low":2930,"close":2086},"2024-03-18",131.62,{"symbol":7,"time":2932,"open":2151,"high":2933,"low":2934,"close":2172},"2024-03-15",134.88,132.16,{"symbol":7,"time":2936,"open":2937,"high":2937,"low":2105,"close":2183},"2024-03-14",135.46,{"symbol":7,"time":2939,"open":2940,"high":2941,"low":2942,"close":2943},"2024-03-13",134.92,136.06,134.86,135.16,{"symbol":7,"time":2945,"open":2181,"high":2946,"low":1680,"close":2151},"2024-03-12",135.38,{"symbol":7,"time":2948,"open":2878,"high":2877,"low":2182,"close":2949},"2024-03-11",135.34,{"symbol":7,"time":2951,"open":2952,"high":2065,"low":2234,"close":2110},"2024-03-08",132.34,{"symbol":7,"time":2954,"open":2955,"high":2956,"low":2056,"close":2919},"2024-03-07",131.64,133.02,{"symbol":7,"time":2958,"open":2259,"high":2959,"low":2259,"close":2960},"2024-03-06",131.06,130.54,{"symbol":7,"time":2962,"open":2963,"high":2964,"low":2123,"close":2965},"2024-03-05",129.82,130.64,129.62,{"symbol":7,"time":2967,"open":2968,"high":2969,"low":2970,"close":2251},"2024-03-04",128.58,129.64,128.3,{"symbol":7,"time":2972,"open":2207,"high":2973,"low":2974,"close":2975},"2024-03-01",129.66,127.96,129.2,{"symbol":7,"time":2977,"open":2978,"high":2048,"low":2979,"close":2980},"2024-02-29",130.34,127.48,128.32,{"symbol":7,"time":2982,"open":2983,"high":2984,"low":2985,"close":2120},"2024-02-28",130.92,131.56,130.32,{"symbol":7,"time":2987,"open":2988,"high":2202,"low":2100,"close":2907},"2024-02-27",131.88,{"symbol":7,"time":2990,"open":2934,"high":1669,"low":2991,"close":2109},"2024-02-26",131.5,{"symbol":7,"time":2993,"open":2994,"high":2109,"low":2995,"close":2996},"2024-02-23",129.92,129.9,131.66,{"symbol":7,"time":2998,"open":2999,"high":3000,"low":2999,"close":2217},"2024-02-22",126.52,129.16,{"symbol":7,"time":3002,"open":3003,"high":3004,"low":2050,"close":3004},"2024-02-21",128.76,130.18,{"symbol":7,"time":3006,"open":3007,"high":3008,"low":3000,"close":2236},"2024-02-20",132.1,132.14,{"symbol":7,"time":3010,"open":3011,"high":3012,"low":3013,"close":2254},"2024-02-16",127.68,129.06,127.2,{"symbol":7,"time":3015,"open":3016,"high":3017,"low":3016,"close":3018},"2024-02-15",123.54,125.72,125.68,{"symbol":7,"time":3020,"open":3021,"high":3016,"low":3022,"close":3023},"2024-02-14",122.4,122.12,123.32,{"symbol":7,"time":3025,"open":3026,"high":3027,"low":3028,"close":3029},"2024-02-13",122.5,123.4,121.52,122.06,{"symbol":7,"time":3031,"open":3032,"high":3033,"low":3034,"close":3035},"2024-02-12",122.32,122.88,120.94,122.82,{"symbol":7,"time":3037,"open":3038,"high":2260,"low":3039,"close":3040},"2024-02-09",125.42,124.16,124.52,{"symbol":7,"time":3042,"open":3043,"high":3044,"low":3027,"close":3045},"2024-02-08",124.04,127.8,127.04,{"symbol":7,"time":3047,"open":3048,"high":1739,"low":2914,"close":2190},"2024-02-07",133.54,{"symbol":7,"time":3050,"open":2086,"high":1778,"low":3051,"close":2183},"2024-02-06",131.16,{"symbol":7,"time":3053,"open":3054,"high":2055,"low":1765,"close":3054},"2024-02-05",130.28,{"symbol":7,"time":3056,"open":3057,"high":3058,"low":3051,"close":2055},"2024-02-02",131.94,132.2,{"symbol":7,"time":3060,"open":2054,"high":2144,"low":3061,"close":2060},"2024-02-01",132,{"symbol":7,"time":3063,"open":2028,"high":3064,"low":2190,"close":2071},"2024-01-31",135.66,{"symbol":7,"time":3066,"open":2890,"high":3067,"low":2144,"close":2150},"2024-01-30",134.72,{"symbol":7,"time":3069,"open":1680,"high":3070,"low":3071,"close":2059},"2024-01-29",134.62,133.86,{"symbol":7,"time":3073,"open":2149,"high":2164,"low":3074,"close":3075},"2024-01-26",133.94,134.2,{"symbol":7,"time":3077,"open":2956,"high":3078,"low":3079,"close":3078},"2024-01-25",134.04,132.68,{"symbol":7,"time":3081,"open":2114,"high":3071,"low":1669,"close":2033},"2024-01-24",{"symbol":7,"time":3083,"open":1768,"high":2193,"low":2104,"close":2138},"2024-01-23",{"symbol":7,"time":3085,"open":2149,"high":3064,"low":1761,"close":2186},"2024-01-22",{"symbol":7,"time":3087,"open":2882,"high":1731,"low":2128,"close":3088},"2024-01-19",133.08,{"symbol":7,"time":3090,"open":1772,"high":1759,"low":3091,"close":2106},"2024-01-18",131.48,{"symbol":7,"time":3093,"open":3007,"high":2079,"low":3094,"close":2081},"2024-01-17",131.42,{"symbol":7,"time":3096,"open":3097,"high":2024,"low":1739,"close":3098},"2024-01-16",134.12,134.54,{"symbol":7,"time":3100,"open":3101,"high":3102,"low":1483,"close":1413},"2024-01-12",138.7,139.2,{"symbol":7,"time":3104,"open":3105,"high":1619,"low":1427,"close":1483},"2024-01-11",139.66,{"symbol":7,"time":3107,"open":3108,"high":1425,"low":3109,"close":1629},"2024-01-10",138.16,137.96,{"symbol":7,"time":3111,"open":3112,"high":1634,"low":3113,"close":3114},"2024-01-09",138.56,137.78,137.82,{"symbol":7,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-01-08",137.14,138.5,136.66,138.42,{"symbol":7,"time":3122,"open":3123,"high":3114,"low":1754,"close":2029},"2024-01-05",136.62,{"symbol":7,"time":3125,"open":2843,"high":3101,"low":1426,"close":3126},"2024-01-04",137.56,{"symbol":7,"time":3128,"open":2937,"high":1638,"low":3129,"close":1760},"2024-01-03",134.96,{"symbol":7,"time":3131,"open":2075,"high":1420,"low":2193,"close":1755},"2024-01-02",{"symbol":7,"time":3133,"open":2894,"high":1674,"low":2183,"close":2890},"2023-12-29",{"symbol":7,"time":3135,"open":1650,"high":2149,"low":2887,"close":1681},"2023-12-28",{"symbol":7,"time":3137,"open":3138,"high":2943,"low":1652,"close":2890},"2023-12-27",135.12,{"symbol":7,"time":3140,"open":2110,"high":2071,"low":3141,"close":2110},"2023-12-26",132.44,{"symbol":7,"time":3143,"open":2895,"high":3144,"low":2952,"close":1768},"2023-12-22",134.24,{"symbol":7,"time":3146,"open":2114,"high":3147,"low":2090,"close":2111},"2023-12-21",133.76,{"symbol":7,"time":3149,"open":1761,"high":2182,"low":2984,"close":2984},"2023-12-20",{"symbol":7,"time":3151,"open":3152,"high":2268,"low":3051,"close":2926},"2023-12-19",131.24,{"symbol":7,"time":3154,"open":2118,"high":2918,"low":2964,"close":2036},"2023-12-18",{"symbol":7,"time":3156,"open":1774,"high":3157,"low":2255,"close":3158},"2023-12-15",130.1,129.6,{"symbol":7,"time":3160,"open":3161,"high":3147,"low":3008,"close":3162},"2023-12-14",133.4,132.7,{"symbol":7,"time":3164,"open":3165,"high":2926,"low":2963,"close":2926},"2023-12-13",131.44,{"symbol":7,"time":3167,"open":3168,"high":3169,"low":3170,"close":2974},"2023-12-12",128.96,129.04,127.32,{"symbol":7,"time":3172,"open":3173,"high":3174,"low":3175,"close":3176},"2023-12-11",127.08,127.36,126.28,127,{"symbol":7,"time":3178,"open":3170,"high":3179,"low":3180,"close":3181},"2023-12-08",127.38,126.06,126.5,{"symbol":7,"time":3183,"open":3184,"high":3184,"low":3185,"close":2258},"2023-12-07",127.64,126.14,{"symbol":7,"time":3187,"open":3168,"high":3169,"low":2208,"close":3188},"2023-12-06",127.18,{"symbol":7,"time":3190,"open":3191,"high":1767,"low":3192,"close":3193},"2023-12-05",128.46,127.84,128.02,{"symbol":7,"time":3195,"open":1774,"high":3196,"low":2123,"close":1765},"2023-12-04",130.22,{"symbol":7,"time":3198,"open":3199,"high":3200,"low":3201,"close":2251},"2023-12-01",129.18,130.12,128.72,{"symbol":7,"time":3203,"open":3204,"high":1784,"low":3205,"close":3199},"2023-11-30",127.94,127.58,{"symbol":7,"time":3207,"open":3208,"high":3209,"low":2264,"close":3210},"2023-11-29",128.28,128.66,128.24,{"symbol":7,"time":3212,"open":2213,"high":2208,"low":3213,"close":3214},"2023-11-28",126.18,126.6,{"symbol":7,"time":3216,"open":3044,"high":3217,"low":3218,"close":3170},"2023-11-27",127.98,126.72,{"symbol":7,"time":3220,"open":3209,"high":2259,"low":3221,"close":3222},"2023-11-24",128.5,129,{"symbol":7,"time":3224,"open":2264,"high":3192,"low":3225,"close":3226},"2023-11-22",126.56,127.22,{"symbol":7,"time":3228,"open":3229,"high":3230,"low":3231,"close":3232},"2023-11-21",128.1,128.86,128.06,128.56,{"symbol":7,"time":3234,"open":3235,"high":2206,"low":3236,"close":3205},"2023-11-20",126.48,126.32,{"symbol":7,"time":3238,"open":3232,"high":3239,"low":3193,"close":2217},"2023-11-17",128.84,{"symbol":7,"time":3241,"open":3242,"high":3243,"low":2218,"close":2219},"2023-11-16",126.84,127.74,{"symbol":7,"time":3245,"open":3246,"high":3247,"low":1773,"close":3248},"2023-11-15",126.98,127.52,126.26,{"symbol":7,"time":3250,"open":3208,"high":3251,"low":3252,"close":3191},"2023-11-14",129.5,127.92,{"symbol":7,"time":3254,"open":3255,"high":2206,"low":3256,"close":3257},"2023-11-13",126.42,125.3,127.4,{"symbol":7,"time":3259,"open":3235,"high":3260,"low":3261,"close":2229},"2023-11-10",126.76,123.74,{"symbol":7,"time":3263,"open":3264,"high":3051,"low":3265,"close":3266},"2023-11-09",130.52,128.12,128.18,{"symbol":7,"time":3268,"open":3269,"high":3270,"low":1773,"close":2208},"2023-11-08",127.54,128.36,{"symbol":7,"time":3272,"open":3273,"high":3252,"low":3045,"close":3226},"2023-11-07",127.34,{"symbol":7,"time":3275,"open":3276,"high":3012,"low":3193,"close":3229},"2023-11-06",128.82,{"symbol":7,"time":3278,"open":3279,"high":2125,"low":3280,"close":3252},"2023-11-03",127.72,126.94,{"symbol":7,"time":3282,"open":3283,"high":1767,"low":2119,"close":3270},"2023-11-02",128.42,{"symbol":7,"time":3285,"open":3181,"high":3217,"low":3181,"close":3286},"2023-11-01",127.56,{"symbol":7,"time":3288,"open":3289,"high":3181,"low":3290,"close":2230},"2023-10-31",125.98,125.22,{"symbol":7,"time":3292,"open":3293,"high":3294,"low":3295,"close":2246},"2023-10-30",125.6,126.08,124.86,{"symbol":7,"time":3297,"open":3298,"high":2230,"low":3299,"close":3300},"2023-10-27",126.3,123.46,123.78,{"symbol":7,"time":3302,"open":3303,"high":3276,"low":3304,"close":3305},"2023-10-26",128.16,126.64,126.82,{"symbol":7,"time":3307,"open":3308,"high":2235,"low":3193,"close":3283},"2023-10-25",129.32,{"symbol":7,"time":3310,"open":3311,"high":3251,"low":3311,"close":3312},"2023-10-24",126.58,129.14,{"symbol":7,"time":3314,"open":3315,"high":3246,"low":3316,"close":3317},"2023-10-23",125.66,124.44,126.1,{"symbol":7,"time":3319,"open":3192,"high":3222,"low":3320,"close":3320},"2023-10-20",127.66,{"symbol":7,"time":3322,"open":3323,"high":3324,"low":3303,"close":3239},"2023-10-19",129.76,130.36,{"symbol":7,"time":3326,"open":2068,"high":2878,"low":2235,"close":3327},"2023-10-18",130.48,{"symbol":7,"time":3329,"open":3330,"high":1982,"low":3331,"close":3112},"2023-10-17",136.56,127.12,{"symbol":7,"time":3333,"open":2070,"high":3334,"low":3088,"close":3335},"2023-10-16",135.88,135.64,{"symbol":7,"time":3337,"open":3338,"high":2844,"low":3339,"close":2069},"2023-10-13",135.42,133.92,{"symbol":7,"time":3341,"open":1661,"high":3342,"low":1733,"close":2871},"2023-10-12",137.32,{"symbol":7,"time":3344,"open":1736,"high":2941,"low":3345,"close":1762},"2023-10-11",134.48,{"symbol":7,"time":3347,"open":3129,"high":1754,"low":3348,"close":1762},"2023-10-10",134.42,{"symbol":7,"time":3350,"open":2138,"high":3098,"low":2198,"close":2183},"2023-10-09",{"symbol":7,"time":3352,"open":2183,"high":3138,"low":1667,"close":2870},"2023-10-06",{"symbol":7,"time":3354,"open":2071,"high":2186,"low":2891,"close":3147},"2023-10-05",{"symbol":7,"time":3356,"open":3088,"high":2064,"low":3357,"close":1766},"2023-10-04",132.08,{"symbol":7,"time":3359,"open":2060,"high":1732,"low":2234,"close":2101},"2023-10-03",{"symbol":7,"time":3361,"open":2145,"high":3074,"low":2081,"close":2114},"2023-10-02",{"symbol":7,"time":3363,"open":3126,"high":3126,"low":2943,"close":1664},"2023-09-29",{"symbol":7,"time":3365,"open":2167,"high":3366,"low":3367,"close":2870},"2023-09-28",135.7,133.42,{"symbol":7,"time":3369,"open":2176,"high":1421,"low":2151,"close":3334},"2023-09-27",{"symbol":7,"time":3371,"open":1986,"high":1483,"low":1646,"close":1656},"2023-09-26",{"symbol":7,"time":3373,"open":3330,"high":3118,"low":3334,"close":3374},"2023-09-25",137.88,{"symbol":7,"time":3376,"open":3377,"high":1679,"low":2149,"close":3064},"2023-09-22",136.74,{"symbol":7,"time":3379,"open":1748,"high":2871,"low":3078,"close":3078},"2023-09-21",{"symbol":7,"time":3381,"open":1651,"high":3382,"low":2877,"close":1653},"2023-09-20",137,{"symbol":7,"time":3384,"open":2918,"high":3385,"low":2955,"close":2105},"2023-09-19",133.36,{"symbol":7,"time":3387,"open":2028,"high":3388,"low":2914,"close":2115},"2023-09-18",135.72,{"symbol":7,"time":3390,"open":3391,"high":3392,"low":2025,"close":2855},"2023-09-15",137.28,137.8,{"symbol":7,"time":3394,"open":3395,"high":1672,"low":2173,"close":2032},"2023-09-14",133.72,{"symbol":7,"time":3397,"open":2059,"high":3398,"low":2910,"close":2078},"2023-09-13",134.82,{"symbol":7,"time":3400,"open":3401,"high":3402,"low":3403,"close":1788},"2023-09-12",134.32,135.22,133.98,{"symbol":7,"time":3405,"open":3406,"high":2115,"low":3165,"close":2033},"2023-09-11",131.92,{"symbol":7,"time":3408,"open":3119,"high":3382,"low":3409,"close":1656},"2023-09-08",136.12,{"symbol":7,"time":3411,"open":1788,"high":2904,"low":2887,"close":2177},"2023-09-07",{"symbol":7,"time":3413,"open":2167,"high":1788,"low":2070,"close":2895},"2023-09-06",{"symbol":7,"time":3415,"open":2901,"high":1728,"low":2943,"close":3416},"2023-09-05",135.28,{"symbol":7,"time":3418,"open":1755,"high":1679,"low":3419,"close":2842},"2023-09-01",135.76,{"symbol":7,"time":3421,"open":2886,"high":2886,"low":3422,"close":3335},"2023-08-31",135.52,{"symbol":7,"time":3424,"open":3425,"high":1623,"low":1427,"close":1645},"2023-08-30",138.92,{"symbol":7,"time":3427,"open":3377,"high":3428,"low":2023,"close":3429},"2023-08-29",138.34,138.28,{"symbol":7,"time":3431,"open":1420,"high":2019,"low":3123,"close":3391},"2023-08-28",{"symbol":7,"time":3433,"open":1672,"high":3434,"low":1680,"close":2847},"2023-08-25",136.9,{"symbol":7,"time":3436,"open":3437,"high":1472,"low":3438,"close":3438},"2023-08-24",137.66,135.78,{"symbol":7,"time":3440,"open":3342,"high":3120,"low":3441,"close":3442},"2023-08-23",136.78,138.2,{"symbol":7,"time":3444,"open":1647,"high":3445,"low":3441,"close":3446},"2023-08-22",137.94,137.54,{"symbol":7,"time":3448,"open":3109,"high":3429,"low":3449,"close":1418},"2023-08-21",137.04,{"symbol":7,"time":3451,"open":3377,"high":3126,"low":1754,"close":1795},"2023-08-18",{"symbol":7,"time":3453,"open":3454,"high":3455,"low":3456,"close":3456},"2023-08-17",138.48,139.54,138.24,{"symbol":7,"time":3458,"open":1668,"high":1503,"low":3459,"close":1505},"2023-08-16",137.84,{"symbol":7,"time":3461,"open":1525,"high":2006,"low":3462,"close":2010},"2023-08-15",138.68,{"symbol":7,"time":3464,"open":1503,"high":1520,"low":1525,"close":3465},"2023-08-14",141.68,{"symbol":7,"time":3467,"open":1639,"high":3468,"low":3469,"close":1509},"2023-08-11",141.16,139.08,{"symbol":7,"time":3471,"open":3472,"high":1696,"low":3473,"close":3474},"2023-08-10",142.08,140.66,140.68,{"symbol":7,"time":3476,"open":3477,"high":3478,"low":3479,"close":1596},"2023-08-09",141.78,143.12,141.66,{"symbol":7,"time":3481,"open":1431,"high":3482,"low":1641,"close":1415},"2023-08-08",141.26,{"symbol":7,"time":3484,"open":3485,"high":3486,"low":3487,"close":1715},"2023-08-07",139,139.98,138.58,[3489,3495,3500,3505,3510,3515,3520,3525,3530,3535,3540,3545,3550,3555,3560,3565,3570,3575,3580,3585,3590,3595,3600,3604,3609,3613,3618,3623,3627,3631,3636,3641,3646,3651,3656,3661,3666,3671,3676,3681,3686,3690,3695,3700,3704,3709,3714,3718,3723,3728,3733,3738,3743,3748,3753,3757,3762,3767,3772,3776,3780,3785,3790,3794,3799,3804,3809,3814,3819,3824,3829,3834,3839,3844,3849,3854,3858,3863,3868,3873,3878,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3943,3948,3953,3958,3963,3968,3973,3978,3983,3988,3993,3998,4003,4008,4013,4018,4023,4028,4033,4038,4043,4048,4053,4058,4063,4068,4073,4077,4082,4087,4092,4097,4102,4107,4112,4116,4121,4125,4130,4135,4140,4145,4150,4155,4159,4162,4167,4172,4176,4180,4183,4187,4191,4196,4199,4204,4209,4214,4219,4223,4228,4233,4237,4241,4245,4250,4255,4260,4264,4269,4273,4278,4283,4288,4293,4298,4302,4307,4312,4317,4322,4327,4332,4337,4342,4346,4350,4355,4358,4363,4368,4373,4378,4382,4384,4388,4393,4398,4402,4407,4411,4416,4421,4426,4429,4434,4439,4444,4449,4452,4457,4462,4467,4471,4476,4480,4485,4489,4494,4499,4504,4509,4514,4519,4524,4528,4532,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4585,4590,4595,4600,4605,4609,4613,4618,4623,4628,4633,4638,4643,4648,4653,4658,4663,4668,4673,4678,4683,4688,4693,4698,4703,4708,4712,4717,4722,4727,4732,4736,4740,4743,4748,4753,4758,4763],{"symbol":3490,"time":8,"open":3491,"high":3492,"low":3493,"close":3494},"SPY",775.85,776.85,769.52,769.79,{"symbol":3490,"time":14,"open":3496,"high":3497,"low":3498,"close":3499},760.63,773.41,760.52,771.33,{"symbol":3490,"time":20,"open":3501,"high":3502,"low":3503,"close":3504},749.44,758.58,748.8,757.67,{"symbol":3490,"time":26,"open":3506,"high":3507,"low":3508,"close":3509},744.68,748.9,737.68,747.03,{"symbol":3490,"time":32,"open":3511,"high":3512,"low":3513,"close":3514},736.05,742.45,734.59,741.69,{"symbol":3490,"time":38,"open":3516,"high":3517,"low":3518,"close":3519},739.97,742.68,729.1,729.46,{"symbol":3490,"time":44,"open":3521,"high":3522,"low":3523,"close":3524},739.19,742.79,735.98,740.86,{"symbol":3490,"time":50,"open":3526,"high":3527,"low":3528,"close":3529},744.91,745.53,735.87,739.09,{"symbol":3490,"time":55,"open":3531,"high":3532,"low":3533,"close":3534},738.51,743.72,737.29,738.93,{"symbol":3490,"time":61,"open":3536,"high":3537,"low":3538,"close":3539},739.37,742.56,735.21,738.18,{"symbol":3490,"time":67,"open":3541,"high":3542,"low":3543,"close":3544},746.62,750.02,746.37,747.41,{"symbol":3490,"time":73,"open":3546,"high":3547,"low":3548,"close":3549},746.29,749.04,744.18,748.28,{"symbol":3490,"time":79,"open":3551,"high":3552,"low":3553,"close":3554},747.06,748.73,741.51,742.09,{"symbol":3490,"time":85,"open":3556,"high":3557,"low":3558,"close":3559},742.08,747.29,740.8,743.29,{"symbol":3490,"time":91,"open":3561,"high":3562,"low":3563,"close":3564},752.76,754.57,747.88,750.72,{"symbol":3490,"time":97,"open":3566,"high":3567,"low":3568,"close":3569},754.24,755.58,750.2,754.81,{"symbol":3490,"time":103,"open":3571,"high":3572,"low":3573,"close":3574},750.91,753.34,748.66,751.83,{"symbol":3490,"time":108,"open":3576,"high":3577,"low":3578,"close":3579},752.47,753.91,748,749.17,{"symbol":3490,"time":114,"open":3581,"high":3582,"low":3583,"close":3584},752.05,755.42,748.1,754.95,{"symbol":3490,"time":120,"open":3586,"high":3587,"low":3588,"close":3589},747.35,751.97,745.59,751.71,{"symbol":3490,"time":126,"open":3591,"high":3592,"low":3593,"close":3594},743.16,746.15,739.51,745.4,{"symbol":3490,"time":132,"open":3596,"high":3597,"low":3598,"close":3599},750.22,750.96,745.21,747.71,{"symbol":3490,"time":138,"open":3601,"high":3602,"low":3544,"close":3603},748.74,752.41,751.28,{"symbol":3490,"time":144,"open":3605,"high":3606,"low":3607,"close":3608},747.4,751.31,740.03,744.78,{"symbol":3490,"time":150,"open":3610,"high":3501,"low":3611,"close":3612},745,742.38,745.76,{"symbol":3490,"time":156,"open":3614,"high":3615,"low":3616,"close":3617},741.29,748.02,740.89,746.77,{"symbol":3490,"time":162,"open":3619,"high":3620,"low":3621,"close":3622},736.53,741.56,732.09,741,{"symbol":3490,"time":168,"open":3624,"high":3619,"low":3625,"close":3626},728.95,716.58,728.99,{"symbol":3490,"time":173,"open":3628,"high":3536,"low":3629,"close":3630},738.91,729.6,734.3,{"symbol":3490,"time":179,"open":3632,"high":3633,"low":3634,"close":3635},735.17,739.95,730.84,733.24,{"symbol":3490,"time":185,"open":3637,"high":3638,"low":3639,"close":3640},733.81,739.63,732.3,733.58,{"symbol":3490,"time":191,"open":3642,"high":3643,"low":3644,"close":3645},747.7,750.18,743.13,744.39,{"symbol":3490,"time":197,"open":3647,"high":3648,"low":3649,"close":3650},747.76,748.23,743.86,746.74,{"symbol":3490,"time":203,"open":3652,"high":3653,"low":3654,"close":3655},751.29,752.15,739.22,740.96,{"symbol":3490,"time":209,"open":3657,"high":3658,"low":3659,"close":3660},754.55,755.44,749.88,750.33,{"symbol":3490,"time":215,"open":3662,"high":3663,"low":3664,"close":3665},751.85,756.68,751.76,754.83,{"symbol":3490,"time":221,"open":3667,"high":3668,"low":3669,"close":3670},740.71,744.44,735.03,741.75,{"symbol":3490,"time":227,"open":3672,"high":3673,"low":3674,"close":3675},728.76,740,724.41,737.76,{"symbol":3490,"time":233,"open":3677,"high":3678,"low":3679,"close":3680},733.39,738.38,725.33,725.43,{"symbol":3490,"time":239,"open":3682,"high":3683,"low":3684,"close":3685},743.63,746.9,722.59,737.05,{"symbol":3490,"time":245,"open":3687,"high":3688,"low":3689,"close":3654},743.36,745.34,738.19,{"symbol":3490,"time":250,"open":3691,"high":3692,"low":3693,"close":3694},752.31,752.82,735.53,737.55,{"symbol":3490,"time":255,"open":3696,"high":3697,"low":3698,"close":3699},752.1,758.31,751.47,757.09,{"symbol":3490,"time":261,"open":3701,"high":3702,"low":3703,"close":3566},758.15,758.8,753.57,{"symbol":3490,"time":266,"open":3705,"high":3706,"low":3707,"close":3708},757.03,760.4,756.75,759.57,{"symbol":3490,"time":272,"open":3710,"high":3711,"low":3712,"close":3713},755.36,760.28,754.69,758.54,{"symbol":3490,"time":278,"open":3715,"high":3716,"low":3712,"close":3717},755.9,758.08,756.48,{"symbol":3490,"time":284,"open":3719,"high":3720,"low":3721,"close":3722},750.25,755.15,749.23,754.6,{"symbol":3490,"time":290,"open":3724,"high":3725,"low":3726,"close":3727},750.88,751.38,748.22,750.46,{"symbol":3490,"time":296,"open":3729,"high":3730,"low":3731,"close":3732},750.01,752.13,748.37,750.59,{"symbol":3490,"time":302,"open":3734,"high":3735,"low":3736,"close":3737},746.24,748.94,744.48,745.64,{"symbol":3490,"time":308,"open":3739,"high":3740,"low":3741,"close":3742},738.64,744.87,737.03,742.72,{"symbol":3490,"time":314,"open":3744,"high":3745,"low":3746,"close":3747},735.71,741.87,733.89,741.25,{"symbol":3490,"time":320,"open":3749,"high":3750,"low":3751,"close":3752},734.78,737.65,731.53,733.73,{"symbol":3490,"time":326,"open":3754,"high":3755,"low":3677,"close":3756},739.83,741.42,738.65,{"symbol":3490,"time":331,"open":3758,"high":3759,"low":3760,"close":3761},741.79,743.46,737.96,739.17,{"symbol":3490,"time":337,"open":3763,"high":3764,"low":3765,"close":3766},743.65,749.53,743.56,748.17,{"symbol":3490,"time":341,"open":3768,"high":3769,"low":3770,"close":3771},738.47,743.91,735.47,742.31,{"symbol":3490,"time":346,"open":3773,"high":3774,"low":3775,"close":3539},736.89,738.84,731.83,{"symbol":3490,"time":351,"open":3777,"high":3778,"low":3777,"close":3779},736.45,740.79,739.3,{"symbol":3490,"time":356,"open":3781,"high":3782,"low":3783,"close":3784},734.93,738.08,734.57,737.62,{"symbol":3490,"time":361,"open":3786,"high":3787,"low":3788,"close":3789},735.05,736.13,729.75,731.58,{"symbol":3490,"time":366,"open":3791,"high":3513,"low":3792,"close":3793},728.16,727.82,733.83,{"symbol":3490,"time":371,"open":3795,"high":3796,"low":3797,"close":3798},721.77,725.04,721.49,723.77,{"symbol":3490,"time":377,"open":3800,"high":3801,"low":3802,"close":3803},720.07,722.12,714.99,718.01,{"symbol":3490,"time":383,"open":3805,"high":3806,"low":3807,"close":3808},721.25,724.87,720.47,720.65,{"symbol":3490,"time":388,"open":3810,"high":3811,"low":3812,"close":3813},714.63,719.79,710.45,718.66,{"symbol":3490,"time":394,"open":3815,"high":3816,"low":3817,"close":3818},711,712.2,708.37,711.58,{"symbol":3490,"time":399,"open":3820,"high":3821,"low":3822,"close":3823},711.82,712.88,709.25,711.69,{"symbol":3490,"time":405,"open":3825,"high":3826,"low":3827,"close":3828},713.17,715.63,712.3,715.17,{"symbol":3490,"time":411,"open":3830,"high":3831,"low":3832,"close":3833},710.75,714.47,709.01,713.94,{"symbol":3490,"time":416,"open":3835,"high":3836,"low":3837,"close":3838},709.5,712.36,702.28,708.45,{"symbol":3490,"time":422,"open":3840,"high":3841,"low":3842,"close":3843},709.15,711.45,708.22,711.21,{"symbol":3490,"time":428,"open":3845,"high":3846,"low":3847,"close":3848},710.28,711.28,702.64,704.08,{"symbol":3490,"time":434,"open":3850,"high":3851,"low":3852,"close":3853},708.78,709.91,706.14,708.72,{"symbol":3490,"time":440,"open":3852,"high":3855,"low":3856,"close":3857},712.39,705.76,710.14,{"symbol":3490,"time":445,"open":3859,"high":3860,"low":3861,"close":3862},701.06,702.78,698.53,701.66,{"symbol":3490,"time":451,"open":3864,"high":3865,"low":3866,"close":3867},695.26,700.28,694.2,699.94,{"symbol":3490,"time":457,"open":3869,"high":3870,"low":3871,"close":3872},687.69,694.58,687.66,694.46,{"symbol":3490,"time":462,"open":3874,"high":3875,"low":3876,"close":3877},677.41,686.3,676.58,686.1,{"symbol":3490,"time":468,"open":3879,"high":3880,"low":3881,"close":3882},681.32,682.03,678.45,679.46,{"symbol":3490,"time":473,"open":3884,"high":3885,"low":3886,"close":3887},674.84,681.16,673.77,679.91,{"symbol":3490,"time":479,"open":3889,"high":3890,"low":3891,"close":3892},676.39,677.08,671.46,676.01,{"symbol":3490,"time":485,"open":3894,"high":3895,"low":3896,"close":3897},656.65,659.61,651.06,659.22,{"symbol":3490,"time":491,"open":3899,"high":3900,"low":3901,"close":3902},655.86,659.72,655.52,658.93,{"symbol":3490,"time":496,"open":3904,"high":3905,"low":3906,"close":3907},646.42,658.2,645.11,655.83,{"symbol":3490,"time":502,"open":3909,"high":3910,"low":3911,"close":3912},653.9,658.52,653,655.24,{"symbol":3490,"time":508,"open":3914,"high":3915,"low":3916,"close":3917},638.94,651.54,637.98,650.34,{"symbol":3490,"time":514,"open":3919,"high":3920,"low":3921,"close":3922},640.11,640.37,629.28,631.97,{"symbol":3490,"time":520,"open":3924,"high":3925,"low":3926,"close":3927},642.5,642.66,633.11,634.09,{"symbol":3490,"time":526,"open":3929,"high":3930,"low":3931,"close":3932},652.06,654.85,644.82,645.09,{"symbol":3490,"time":531,"open":3934,"high":3935,"low":3936,"close":3937},658.67,660.89,654.24,656.82,{"symbol":3490,"time":536,"open":3939,"high":3940,"low":3941,"close":3942},651.32,657.03,649.88,653.18,{"symbol":3490,"time":542,"open":3944,"high":3945,"low":3946,"close":3947},658.07,662.62,653.94,655.38,{"symbol":3490,"time":547,"open":3949,"high":3950,"low":3951,"close":3952},656.51,656.69,644.72,648.57,{"symbol":3490,"time":553,"open":3954,"high":3955,"low":3956,"close":3957},656.97,662.98,655.17,659.8,{"symbol":3490,"time":559,"open":3959,"high":3960,"low":3961,"close":3962},668.36,669.72,661.19,661.43,{"symbol":3490,"time":563,"open":3964,"high":3965,"low":3966,"close":3967},672.39,674.44,669.7,670.79,{"symbol":3490,"time":567,"open":3969,"high":3970,"low":3971,"close":3972},668.38,672.07,667.12,669.03,{"symbol":3490,"time":573,"open":3974,"high":3975,"low":3976,"close":3977},669.27,672.34,661.36,662.29,{"symbol":3490,"time":579,"open":3979,"high":3980,"low":3981,"close":3982},671.16,671.65,665.87,666.06,{"symbol":3490,"time":585,"open":3984,"high":3985,"low":3986,"close":3987},677.58,680.08,673.34,676.33,{"symbol":3490,"time":591,"open":3989,"high":3990,"low":3991,"close":3992},677.72,683.36,674.76,677.18,{"symbol":3490,"time":596,"open":3994,"high":3995,"low":3996,"close":3997},666.39,679.92,662.39,678.27,{"symbol":3490,"time":602,"open":3999,"high":4000,"low":4001,"close":4002},673.41,676.11,669.76,672.38,{"symbol":3490,"time":606,"open":4004,"high":4005,"low":4006,"close":4007},682.08,685.53,675.61,681.31,{"symbol":3490,"time":612,"open":4009,"high":4010,"low":4011,"close":4012},681.63,687.09,679.62,685.13,{"symbol":3490,"time":618,"open":4014,"high":4015,"low":4016,"close":4017},675.06,682.61,669.66,680.33,{"symbol":3490,"time":624,"open":4019,"high":4020,"low":4021,"close":4022},678.7,688.62,678.02,686.38,{"symbol":3490,"time":630,"open":4024,"high":4025,"low":4026,"close":4027},683.09,686.86,681.64,685.99,{"symbol":3490,"time":636,"open":4029,"high":4030,"low":4031,"close":4032},693.28,693.3,684.35,689.3,{"symbol":3490,"time":641,"open":4034,"high":4035,"low":4036,"close":4037},690.18,693.68,690.1,693.15,{"symbol":3490,"time":646,"open":4039,"high":4040,"low":4041,"close":4042},681.9,688.35,680,687.35,{"symbol":3490,"time":652,"open":4044,"high":4045,"low":4046,"close":4047},687.83,690,680.37,682.39,{"symbol":3490,"time":658,"open":4049,"high":4050,"low":4051,"close":4052},682.32,690.06,681.73,689.43,{"symbol":3490,"time":663,"open":4054,"high":4055,"low":4056,"close":4057},683.84,686.18,681.55,684.48,{"symbol":3490,"time":669,"open":4059,"high":4060,"low":4061,"close":4062},684.02,689.15,682.83,686.29,{"symbol":3490,"time":675,"open":4064,"high":4065,"low":4066,"close":4067},680.14,684.94,675.78,682.85,{"symbol":3490,"time":681,"open":4069,"high":4070,"low":4071,"close":4072},681.69,686.28,677.52,681.75,{"symbol":3490,"time":686,"open":4074,"high":4075,"low":4046,"close":4076},694.24,695.35,681.27,{"symbol":3490,"time":692,"open":4078,"high":4079,"low":4080,"close":4081},696.39,697.14,689.18,691.96,{"symbol":3490,"time":698,"open":4083,"high":4084,"low":4085,"close":4086},694.95,696.54,691.66,692.12,{"symbol":3490,"time":704,"open":4088,"high":4089,"low":4090,"close":4091},689.42,695.87,688.34,693.95,{"symbol":3490,"time":709,"open":4093,"high":4094,"low":4095,"close":4096},681.46,692.31,680.85,690.62,{"symbol":3490,"time":714,"open":4098,"high":4099,"low":4100,"close":4101},680.94,683.69,675.79,677.62,{"symbol":3490,"time":717,"open":4103,"high":4104,"low":4105,"close":4106},690.35,691.45,681.76,686.19,{"symbol":3490,"time":723,"open":4108,"high":4109,"low":4110,"close":4111},696.21,696.96,684.03,689.53,{"symbol":3490,"time":729,"open":4113,"high":4114,"low":4088,"close":4115},689.58,696.93,695.41,{"symbol":3490,"time":734,"open":4117,"high":4118,"low":4119,"close":4120},691.79,694.21,687.12,691.97,{"symbol":3490,"time":739,"open":4078,"high":4122,"low":4123,"close":4124},697.06,684.83,694.04,{"symbol":3490,"time":743,"open":4126,"high":4127,"low":4128,"close":4129},697.05,697.84,693.94,695.42,{"symbol":3490,"time":748,"open":4131,"high":4132,"low":4133,"close":4134},694.18,696.53,693.57,695.49,{"symbol":3490,"time":753,"open":4136,"high":4137,"low":4138,"close":4139},690.49,694.13,689.92,692.73,{"symbol":3490,"time":758,"open":4141,"high":4142,"low":4143,"close":4144},688.15,690.96,687.16,689.23,{"symbol":3490,"time":764,"open":4146,"high":4147,"low":4148,"close":4149},689.85,691.13,686.92,688.98,{"symbol":3490,"time":770,"open":4151,"high":4152,"low":4153,"close":4154},679.65,688.74,678.13,685.4,{"symbol":3490,"time":775,"open":4156,"high":4157,"low":4158,"close":3984},681.49,684.77,676.57,{"symbol":3490,"time":781,"open":4160,"high":4161,"low":4036,"close":4085},693.66,694.25,{"symbol":3490,"time":786,"open":4163,"high":4164,"low":4165,"close":4166},694.57,695.45,691.25,692.24,{"symbol":3490,"time":789,"open":4168,"high":4169,"low":4170,"close":4171},691,691.72,686.04,690.36,{"symbol":3490,"time":795,"open":4134,"high":4173,"low":4174,"close":4175},696.09,691.35,693.77,{"symbol":3490,"time":800,"open":4177,"high":4173,"low":4178,"close":4179},690.68,690.63,695.16,{"symbol":3490,"time":805,"open":4178,"high":4181,"low":4080,"close":4182},695.31,694.07,{"symbol":3490,"time":809,"open":4184,"high":4096,"low":4185,"close":4186},688.82,687.49,689.51,{"symbol":3490,"time":813,"open":4188,"high":4189,"low":4190,"close":4113},692.19,693.96,689.32,{"symbol":3490,"time":818,"open":4192,"high":4193,"low":4194,"close":4195},687.93,692.32,687.78,691.81,{"symbol":3490,"time":821,"open":4197,"high":4052,"low":4022,"close":4198},686.54,687.72,{"symbol":3490,"time":827,"open":4200,"high":4201,"low":4202,"close":4203},685.71,686.87,679.82,683.17,{"symbol":3490,"time":832,"open":4205,"high":4206,"low":4207,"close":4208},687.14,687.36,681.71,681.92,{"symbol":3490,"time":836,"open":4210,"high":4211,"low":4212,"close":4213},687.45,688.56,686.58,687.01,{"symbol":3490,"time":842,"open":4215,"high":4216,"low":4217,"close":4218},687.54,689.2,686.07,687.85,{"symbol":3490,"time":846,"open":4220,"high":4085,"low":4221,"close":4222},690.64,689.27,690.31,{"symbol":3490,"time":849,"open":4224,"high":4225,"low":4226,"close":4227},687.95,690.83,687.8,690.38,{"symbol":3490,"time":852,"open":4229,"high":4230,"low":4231,"close":4232},683.92,688.2,683.87,687.96,{"symbol":3490,"time":856,"open":4234,"high":4235,"low":4236,"close":4123},683.94,685.36,680.59,{"symbol":3490,"time":862,"open":4238,"high":4239,"low":4240,"close":4236},676.59,681.09,676.47,{"symbol":3490,"time":867,"open":4242,"high":4243,"low":4244,"close":4240},677.6,680.74,674.9,{"symbol":3490,"time":871,"open":4246,"high":4247,"low":4248,"close":4249},679.89,680.44,671.2,671.4,{"symbol":3490,"time":877,"open":4251,"high":4252,"low":4253,"close":4254},679.23,681.08,674.98,678.87,{"symbol":3490,"time":881,"open":4256,"high":4257,"low":4258,"close":4259},685.74,685.76,679.25,680.73,{"symbol":3490,"time":885,"open":4261,"high":4262,"low":4263,"close":4105},688.17,688.88,679.17,{"symbol":3490,"time":891,"open":4265,"high":4266,"low":4267,"close":4268},685.14,689.25,682.17,689.17,{"symbol":3490,"time":895,"open":4270,"high":4271,"low":4007,"close":4272},682.56,688.97,687.57,{"symbol":3490,"time":900,"open":4274,"high":4275,"low":4276,"close":4277},683.15,685.39,682.59,683.04,{"symbol":3490,"time":904,"open":4279,"high":4280,"low":4281,"close":4282},686.59,686.64,681.57,683.63,{"symbol":3490,"time":909,"open":4284,"high":4285,"low":4286,"close":4287},685.47,688.39,684.58,685.69,{"symbol":3490,"time":914,"open":4289,"high":4290,"low":4291,"close":4292},685.3,685.37,681.34,684.39,{"symbol":3490,"time":919,"open":4294,"high":4295,"low":4296,"close":4297},680.57,684.91,679.69,683.89,{"symbol":3490,"time":923,"open":4208,"high":4299,"low":4300,"close":4301},683.82,679.33,681.53,{"symbol":3490,"time":927,"open":4303,"high":4304,"low":4305,"close":4306},678.81,682.99,678.74,680.27,{"symbol":3490,"time":931,"open":4308,"high":4309,"low":4310,"close":4311},680.86,683.67,680.5,683.39,{"symbol":3490,"time":936,"open":4313,"high":4314,"low":4315,"close":4316},677.63,681.7,676.72,679.68,{"symbol":3490,"time":941,"open":4318,"high":4319,"low":4320,"close":4321},668.63,676.21,664.48,675.02,{"symbol":3490,"time":946,"open":4323,"high":4324,"low":4325,"close":4326},662.69,670.06,661.59,668.73,{"symbol":3490,"time":949,"open":4328,"high":4329,"low":4330,"close":4331},655.05,664.55,650.85,659.03,{"symbol":3490,"time":954,"open":4333,"high":4334,"low":4335,"close":4336},672.91,675.56,651.89,652.53,{"symbol":3490,"time":959,"open":4338,"high":4339,"low":4340,"close":4341},660.78,667.34,658.75,662.63,{"symbol":3490,"time":963,"open":4343,"high":4344,"low":3899,"close":4345},662.1,665.12,660.08,{"symbol":3490,"time":968,"open":3966,"high":4347,"low":4348,"close":4349},673.71,662.17,665.67,{"symbol":3490,"time":973,"open":4351,"high":4352,"low":4353,"close":4354},665.38,675.66,663.27,671.93,{"symbol":3490,"time":979,"open":4310,"high":4308,"low":4356,"close":4357},670.52,672.04,{"symbol":3490,"time":985,"open":4359,"high":4360,"low":4361,"close":4362},684.79,684.96,680.95,683.38,{"symbol":3490,"time":990,"open":4364,"high":4365,"low":4366,"close":4367},679.95,683.57,678.73,683,{"symbol":3490,"time":996,"open":4369,"high":4370,"low":4371,"close":4372},677.24,682.18,675.03,681.44,{"symbol":3490,"time":1001,"open":4374,"high":4375,"low":4376,"close":4377},667.91,671.08,661.21,670.97,{"symbol":3490,"time":1006,"open":4240,"high":4379,"low":4380,"close":4381},677.38,668.72,670.31,{"symbol":3490,"time":1012,"open":4253,"high":4308,"low":4383,"close":3984},674.17,{"symbol":3490,"time":1018,"open":4000,"high":4385,"low":4386,"close":4387},679.96,674.58,675.24,{"symbol":3490,"time":1023,"open":4389,"high":4390,"low":4391,"close":4392},685.67,685.8,679.94,683.34,{"symbol":3490,"time":1029,"open":4394,"high":4395,"low":4396,"close":4397},685.04,685.08,679.24,682.06,{"symbol":3490,"time":1034,"open":4399,"high":4400,"low":4401,"close":4401},683.9,685.94,679.83,{"symbol":3490,"time":1039,"open":4403,"high":4404,"low":4405,"close":4406},688.72,689.7,682.87,687.39,{"symbol":3490,"time":1045,"open":4408,"high":4409,"low":4123,"close":4410},687.05,688.91,687.06,{"symbol":3490,"time":1050,"open":4412,"high":4413,"low":4414,"close":4415},682.73,685.54,682.12,685.24,{"symbol":3490,"time":1055,"open":4417,"high":4418,"low":4419,"close":4420},676.46,678.47,675.65,677.25,{"symbol":3490,"time":1061,"open":4422,"high":4423,"low":4424,"close":4425},668.12,672.71,667.8,671.76,{"symbol":3490,"time":1067,"open":4427,"high":4427,"low":4428,"close":4424},672,663.3,{"symbol":3490,"time":1071,"open":4430,"high":4431,"low":4432,"close":4433},671.44,672.99,669.98,671.29,{"symbol":3490,"time":1076,"open":4435,"high":4436,"low":4437,"close":4438},667.32,672.21,667.27,671.3,{"symbol":3490,"time":1082,"open":4440,"high":4441,"low":4442,"close":4443},659.5,665.76,658.14,664.39,{"symbol":3490,"time":1087,"open":4445,"high":4446,"low":4447,"close":4448},666.82,668.71,657.11,660.64,{"symbol":3490,"time":1092,"open":4445,"high":4450,"low":3902,"close":4451},670.23,665.17,{"symbol":3490,"time":1097,"open":4453,"high":4454,"low":4455,"close":4456},657.17,665.83,653.17,662.23,{"symbol":3490,"time":1102,"open":4458,"high":4459,"low":4460,"close":4461},660.65,665.13,659.77,663.04,{"symbol":3490,"time":1106,"open":4463,"high":4464,"low":4465,"close":4466},672.13,673.95,652.84,653.02,{"symbol":3490,"time":1112,"open":4468,"high":4469,"low":4470,"close":3979},673.53,673.94,669.21,{"symbol":3490,"time":1116,"open":4472,"high":4473,"low":4474,"close":4475},670.25,673.21,669.42,673.11,{"symbol":3490,"time":1121,"open":4477,"high":4431,"low":4478,"close":4479},672.54,667.67,669.12,{"symbol":3490,"time":1125,"open":4481,"high":4482,"low":4483,"close":4484},671.62,672.51,669.46,671.61,{"symbol":3490,"time":1131,"open":4486,"high":4487,"low":4488,"close":4470},669.99,672.68,668.16,{"symbol":3490,"time":1135,"open":4490,"high":4491,"low":4492,"close":4493},670.45,670.57,666.78,669.22,{"symbol":3490,"time":1138,"open":4495,"high":4496,"low":4497,"close":4498},663.17,669.37,663.06,668.45,{"symbol":3490,"time":1144,"open":4500,"high":4501,"low":4502,"close":4503},662.93,666.65,661.61,666.18,{"symbol":3490,"time":1150,"open":4505,"high":4506,"low":4507,"close":4508},664.36,665.28,661.86,663.68,{"symbol":3490,"time":1156,"open":4510,"high":4511,"low":4512,"close":4513},659.51,662.37,657.88,661.82,{"symbol":3490,"time":1162,"open":4515,"high":4516,"low":4517,"close":4518},657.94,659.41,654.41,658.05,{"symbol":3490,"time":1168,"open":4520,"high":4521,"low":4522,"close":4523},664.51,664.61,659.67,661.1,{"symbol":3490,"time":1174,"open":4525,"high":4339,"low":4526,"close":4527},666.72,661.98,663.21,{"symbol":3490,"time":1180,"open":4529,"high":4530,"low":4348,"close":4531},662.2,667.29,666.84,{"symbol":3490,"time":1186,"open":4533,"high":4329,"low":4534,"close":4535},662.33,660.37,663.7,{"symbol":3490,"time":1192,"open":4537,"high":4538,"low":4539,"close":4540},661.89,664.89,660.27,662.26,{"symbol":3490,"time":1198,"open":4542,"high":4543,"low":4544,"close":4545},660.01,661.72,654.3,659.18,{"symbol":3490,"time":1203,"open":4547,"high":4548,"low":4549,"close":4550},661.47,661.78,659.21,660,{"symbol":3490,"time":1209,"open":4552,"high":4553,"low":4554,"close":4555},659.64,661.04,659.34,660.91,{"symbol":3490,"time":1215,"open":4557,"high":4558,"low":4559,"close":4560},657.6,659.11,656.9,657.41,{"symbol":3490,"time":1220,"open":4562,"high":4563,"low":4564,"close":4565},654.18,658.33,653.59,657.63,{"symbol":3490,"time":1225,"open":4567,"high":4568,"low":4569,"close":4570},653.62,654.55,650.63,652.21,{"symbol":3490,"time":1231,"open":4572,"high":4573,"low":4574,"close":4575},648.97,650.86,647.22,650.33,{"symbol":3490,"time":1237,"open":4577,"high":4578,"low":4579,"close":4580},648.62,649.84,647.23,648.83,{"symbol":3490,"time":1243,"open":4582,"high":4570,"low":4583,"close":4584},651.48,643.33,647.24,{"symbol":3490,"time":1248,"open":4586,"high":4587,"low":4588,"close":4589},644.42,649.15,643.51,649.12,{"symbol":3490,"time":1253,"open":4591,"high":4592,"low":4593,"close":4594},642.67,644.21,640.46,643.74,{"symbol":3490,"time":1257,"open":4596,"high":4597,"low":4598,"close":4599},637.5,640.49,634.92,640.27,{"symbol":3490,"time":1262,"open":4601,"high":4602,"low":4603,"close":4604},647.47,647.84,643.14,645.05,{"symbol":3490,"time":1268,"open":4584,"high":4606,"low":4607,"close":4608},649.48,645.34,648.92,{"symbol":3490,"time":1274,"open":4610,"high":4611,"low":4586,"close":4612},644.57,647.37,646.63,{"symbol":3490,"time":1279,"open":4614,"high":4615,"low":4616,"close":4617},642.2,645.51,641.57,645.16,{"symbol":3490,"time":1284,"open":4619,"high":4620,"low":4621,"close":4622},644.04,645.29,642.35,642.47,{"symbol":3490,"time":1289,"open":4624,"high":4625,"low":4626,"close":4627},637.76,646.5,637.25,645.31,{"symbol":3490,"time":1294,"open":4629,"high":4630,"low":4631,"close":4632},636.28,637.97,633.81,635.55,{"symbol":3490,"time":1299,"open":4634,"high":4635,"low":4636,"close":4637},639.4,639.66,632.95,638.11,{"symbol":3490,"time":1304,"open":4639,"high":4640,"low":4641,"close":4642},643.12,644.11,638.48,639.81,{"symbol":3490,"time":1310,"open":4644,"high":4645,"low":4646,"close":4647},642.86,644,642.18,643.3,{"symbol":3490,"time":1315,"open":4649,"high":4650,"low":4651,"close":4652},645.99,646.09,642.52,643.44,{"symbol":3490,"time":1321,"open":4654,"high":4655,"low":4656,"close":4657},642.79,645.62,642.34,644.95,{"symbol":3490,"time":1327,"open":4659,"high":4660,"low":4661,"close":4662},644.91,646.19,642.68,644.89,{"symbol":3490,"time":1332,"open":4664,"high":4665,"low":4666,"close":4667},638.29,642.85,636.79,642.69,{"symbol":3490,"time":1338,"open":4669,"high":4670,"low":4671,"close":4672},637.46,638.95,634.66,635.92,{"symbol":3490,"time":1344,"open":4674,"high":4675,"low":4676,"close":4677},634.06,637.65,633.74,637.18,{"symbol":3490,"time":1350,"open":4679,"high":4680,"low":4681,"close":4682},636.24,636.98,629.11,632.25,{"symbol":3490,"time":1355,"open":4684,"high":4685,"low":4686,"close":4687},629.05,633.44,628.13,632.78,{"symbol":3490,"time":1361,"open":4689,"high":4690,"low":4691,"close":4692},631.79,632.61,627.04,627.97,{"symbol":3490,"time":1367,"open":4694,"high":4695,"low":4696,"close":4697},625.67,631.22,625.58,631.17,{"symbol":3490,"time":1371,"open":4699,"high":4700,"low":4701,"close":4702},626.3,626.34,619.29,621.72,{"symbol":3490,"time":1376,"open":4704,"high":4705,"low":4706,"close":4707},639.46,639.85,630.77,632.08,{"symbol":3490,"time":1381,"open":4672,"high":4709,"low":4710,"close":4711},637.68,631.54,634.46,{"symbol":3490,"time":1386,"open":4713,"high":4714,"low":4715,"close":4716},638.35,638.67,634.34,635.26,{"symbol":3490,"time":1392,"open":4718,"high":4719,"low":4720,"close":4721},637.48,638.04,635.54,636.94,{"symbol":3490,"time":1397,"open":4723,"high":4724,"low":4725,"close":4726},635.09,637.58,634.84,637.1,{"symbol":3490,"time":1402,"open":4728,"high":4729,"low":4730,"close":4731},634.6,636.15,633.99,634.42,{"symbol":3490,"time":1406,"open":4733,"high":4734,"low":4735,"close":4734},631.55,634.21,629.73,{"symbol":3490,"time":1412,"open":4737,"high":4735,"low":4738,"close":4739},629.1,626.19,628.86,{"symbol":3490,"time":1417,"open":4741,"high":4710,"low":4742,"close":4741},628.77,628.34,{"symbol":3490,"time":1423,"open":4744,"high":4745,"low":4746,"close":4747},629.3,629.47,626.46,627.58,{"symbol":3490,"time":1429,"open":4749,"high":4750,"low":4751,"close":4752},624.4,628.4,624.18,628.04,{"symbol":3490,"time":1434,"open":4754,"high":4755,"low":4756,"close":4757},623.74,624.73,618.05,624.22,{"symbol":3490,"time":1440,"open":4759,"high":4760,"low":4761,"close":4762},627.52,627.86,622.06,622.14,{"symbol":3490,"time":1446,"open":4764,"high":4765,"low":4766,"close":4767},623.16,625.16,621.8,624.81,[4769,4775,4778,4781,4784,4787,4788,4790,4792,4794,4796,4798,4800,4802,4804,4805,4807,4809,4811,4813,4815,4818,4821,4823,4824,4826,4828,4829,4831,4833,4834,4836,4838,4840,4842,4844,4846,4848,4850,4852,4853,4854,4856,4857,4858,4860,4862,4863,4865,4866,4868,4870,4872,4874,4876,4878,4880,4881,4882,4884,4886,4888,4890,4892,4894,4896,4897,4898,4900,4902,4903,4905,4907,4908,4910],{"time":20,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4774},"False","True","BEARISH","MACD","2026-08-03 00:00:00",{"time":38,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4777},"BULLISH","2026-07-29 00:00:00",{"time":73,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4779,"datetime":4780},"ADX","2026-07-21 00:00:00",{"time":103,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4782,"datetime":4783},"BollingerBands","2026-07-14 00:00:00",{"time":114,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4785,"datetime":4786},"CCI","2026-07-10 00:00:00",{"time":114,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4786},{"time":168,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4782,"datetime":4789},"2026-06-26 00:00:00",{"time":173,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4785,"datetime":4791},"2026-06-25 00:00:00",{"time":185,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4793},"2026-06-23 00:00:00",{"time":221,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4795},"2026-06-12 00:00:00",{"time":250,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4797},"2026-06-05 00:00:00",{"time":266,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4799},"2026-06-02 00:00:00",{"time":272,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4785,"datetime":4801},"2026-06-01 00:00:00",{"time":308,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4779,"datetime":4803},"2026-05-21 00:00:00",{"time":308,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4785,"datetime":4803},{"time":314,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4779,"datetime":4806},"2026-05-20 00:00:00",{"time":320,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4779,"datetime":4808},"2026-05-19 00:00:00",{"time":326,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4810},"2026-05-18 00:00:00",{"time":331,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4812},"2026-05-15 00:00:00",{"time":337,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4814},"2026-05-14 00:00:00",{"time":346,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4816,"datetime":4817},"RSI","2026-05-12 00:00:00",{"time":371,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4819,"datetime":4820},"MA","2026-05-05 00:00:00",{"time":405,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4779,"datetime":4822},"2026-04-27 00:00:00",{"time":405,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4782,"datetime":4822},{"time":411,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4785,"datetime":4825},"2026-04-24 00:00:00",{"time":428,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4827},"2026-04-21 00:00:00",{"time":428,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4819,"datetime":4827},{"time":451,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4816,"datetime":4830},"2026-04-15 00:00:00",{"time":502,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4779,"datetime":4832},"2026-04-01 00:00:00",{"time":502,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4785,"datetime":4832},{"time":508,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4835},"2026-03-31 00:00:00",{"time":520,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4816,"datetime":4837},"2026-03-27 00:00:00",{"time":526,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4819,"datetime":4839},"2026-03-26 00:00:00",{"time":602,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4785,"datetime":4841},"2026-03-06 00:00:00",{"time":612,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4779,"datetime":4843},"2026-03-04 00:00:00",{"time":624,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4845},"2026-03-02 00:00:00",{"time":658,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4847},"2026-02-20 00:00:00",{"time":675,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4779,"datetime":4849},"2026-02-17 00:00:00",{"time":709,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4779,"datetime":4851},"2026-02-06 00:00:00",{"time":709,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4785,"datetime":4851},{"time":709,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4851},{"time":729,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4785,"datetime":4855},"2026-02-02 00:00:00",{"time":729,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4855},{"time":729,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4779,"datetime":4855},{"time":739,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4779,"datetime":4859},"2026-01-29 00:00:00",{"time":748,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4785,"datetime":4861},"2026-01-27 00:00:00",{"time":748,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4861},{"time":775,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4785,"datetime":4864},"2026-01-20 00:00:00",{"time":775,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4864},{"time":786,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4779,"datetime":4867},"2026-01-15 00:00:00",{"time":818,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4869},"2026-01-06 00:00:00",{"time":881,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4779,"datetime":4871},"2025-12-15 00:00:00",{"time":885,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4779,"datetime":4873},"2025-12-12 00:00:00",{"time":919,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4875},"2025-12-03 00:00:00",{"time":985,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4816,"datetime":4877},"2025-11-12 00:00:00",{"time":996,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4782,"datetime":4879},"2025-11-10 00:00:00",{"time":996,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4785,"datetime":4879},{"time":996,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4879},{"time":1006,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4779,"datetime":4883},"2025-11-06 00:00:00",{"time":1018,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4816,"datetime":4885},"2025-11-04 00:00:00",{"time":1045,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4785,"datetime":4887},"2025-10-28 00:00:00",{"time":1061,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4779,"datetime":4889},"2025-10-23 00:00:00",{"time":1071,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4891},"2025-10-21 00:00:00",{"time":1106,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4816,"datetime":4893},"2025-10-10 00:00:00",{"time":1138,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4779,"datetime":4895},"2025-10-01 00:00:00",{"time":1138,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4785,"datetime":4895},{"time":1138,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4895},{"time":1180,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4816,"datetime":4899},"2025-09-22 00:00:00",{"time":1209,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4782,"datetime":4901},"2025-09-15 00:00:00",{"time":1209,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4785,"datetime":4901},{"time":1215,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4779,"datetime":4904},"2025-09-12 00:00:00",{"time":1243,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4906},"2025-09-05 00:00:00",{"time":1243,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4816,"datetime":4906},{"time":1253,"symbol":7,"current_signal":4771,"signal_change":4771,"signal_type":4776,"trading_system":4773,"datetime":4909},"2025-09-03 00:00:00",{"time":1262,"symbol":7,"current_signal":4770,"signal_change":4771,"signal_type":4772,"trading_system":4773,"datetime":4911},"2025-08-29 00:00:00",[],[],1786001698673]