[{"data":1,"prerenderedAt":4196},["ShallowReactive",2],{"company-overview-BP":3},{"company_profile":4,"ohlc":5,"spy":2800,"trading_signals":4071,"company_actions":4194,"filings_8k":4195,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,12,18,24,30,35,41,47,52,58,63,69,74,79,85,91,97,103,109,115,121,127,133,139,145,151,156,162,168,172,178,183,189,195,201,207,213,219,223,228,233,239,244,249,253,258,263,268,274,280,286,292,298,304,309,312,317,320,323,326,331,337,342,348,354,360,365,370,375,379,384,389,394,399,404,410,415,420,424,429,433,438,444,450,454,458,463,469,472,475,479,483,487,491,496,501,503,508,514,519,524,530,534,538,543,549,554,557,562,566,571,577,583,586,591,597,602,606,609,612,617,622,626,629,633,637,643,649,653,657,662,668,674,680,686,692,697,703,709,715,721,725,731,737,742,748,753,758,762,766,771,774,780,786,791,795,801,805,809,813,819,825,829,833,837,841,847,853,857,861,866,871,874,878,881,885,889,892,897,901,903,907,911,914,918,922,927,931,934,940,944,947,950,954,958,964,968,974,979,985,990,995,999,1001,1005,1007,1010,1015,1019,1022,1024,1028,1030,1033,1038,1041,1044,1047,1051,1056,1060,1063,1067,1070,1072,1075,1078,1083,1085,1089,1093,1096,1099,1101,1103,1105,1108,1110,1114,1120,1123,1127,1130,1132,1134,1137,1139,1141,1143,1146,1152,1158,1164,1169,1174,1179,1185,1191,1194,1199,1204,1210,1216,1220,1224,1229,1233,1239,1245,1250,1256,1262,1267,1273,1279,1284,1290,1295,1300,1304,1308,1312,1317,1322,1326,1331,1337,1342,1348,1353,1358,1364,1370,1375,1380,1384,1390,1393,1397,1401,1405,1409,1413,1417,1421,1423,1427,1432,1437,1443,1448,1454,1457,1463,1469,1474,1479,1483,1485,1488,1493,1498,1504,1507,1512,1517,1522,1528,1533,1538,1543,1548,1552,1556,1559,1562,1567,1570,1572,1574,1576,1578,1580,1583,1585,1588,1592,1596,1600,1603,1607,1612,1618,1621,1626,1630,1633,1639,1643,1649,1652,1655,1657,1661,1664,1666,1668,1672,1675,1677,1680,1684,1687,1690,1693,1697,1700,1703,1708,1711,1715,1718,1723,1726,1729,1732,1736,1739,1742,1746,1751,1756,1760,1765,1769,1772,1776,1779,1784,1787,1791,1796,1799,1801,1807,1811,1815,1819,1822,1827,1832,1838,1841,1843,1845,1850,1854,1857,1861,1864,1867,1871,1875,1878,1881,1884,1886,1889,1894,1897,1899,1902,1905,1908,1911,1914,1917,1921,1923,1925,1928,1931,1933,1935,1937,1939,1942,1946,1949,1954,1956,1958,1961,1963,1966,1971,1974,1978,1981,1983,1985,1989,1993,1995,1999,2002,2005,2008,2011,2014,2017,2020,2022,2024,2028,2030,2033,2036,2038,2042,2044,2046,2049,2051,2054,2056,2060,2064,2066,2069,2071,2073,2076,2081,2083,2086,2090,2094,2097,2100,2102,2104,2108,2110,2112,2114,2116,2120,2123,2126,2128,2130,2133,2135,2138,2141,2143,2145,2147,2151,2154,2157,2161,2166,2169,2172,2175,2178,2181,2184,2186,2188,2190,2192,2194,2197,2200,2203,2205,2207,2210,2212,2217,2222,2225,2229,2232,2235,2240,2244,2247,2251,2254,2257,2261,2266,2269,2271,2273,2277,2280,2284,2289,2292,2296,2301,2306,2311,2315,2319,2322,2325,2330,2334,2336,2341,2345,2350,2355,2359,2361,2364,2369,2373,2377,2380,2382,2384,2386,2388,2390,2393,2395,2399,2402,2404,2406,2408,2410,2415,2418,2421,2425,2427,2429,2433,2435,2437,2439,2441,2444,2446,2449,2452,2454,2456,2458,2462,2465,2468,2472,2475,2478,2481,2483,2485,2488,2490,2492,2494,2496,2498,2500,2502,2504,2507,2509,2511,2513,2515,2517,2520,2522,2525,2527,2529,2532,2534,2536,2538,2540,2542,2544,2546,2548,2550,2552,2554,2556,2558,2560,2562,2564,2566,2568,2571,2573,2575,2578,2581,2583,2585,2587,2589,2591,2593,2596,2598,2601,2604,2606,2608,2610,2612,2615,2618,2620,2623,2626,2629,2631,2633,2636,2640,2644,2648,2652,2658,2664,2670,2673,2677,2680,2682,2686,2688,2691,2693,2696,2698,2701,2704,2708,2711,2713,2716,2719,2722,2724,2726,2728,2730,2732,2734,2736,2738,2740,2742,2744,2746,2751,2756,2758,2762,2764,2767,2769,2771,2773,2776,2778,2780,2782,2784,2787,2789,2792,2794,2797],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":10},"BP","2026-07-31",44.43,45.22,44.03,{"symbol":7,"time":13,"open":14,"high":15,"low":16,"close":17},"2026-07-30",43.33,44.31,43.24,44.22,{"symbol":7,"time":19,"open":20,"high":21,"low":22,"close":23},"2026-07-29",43.34,43.56,43.07,43.32,{"symbol":7,"time":25,"open":26,"high":27,"low":28,"close":29},"2026-07-28",42.34,42.72,41.62,41.67,{"symbol":7,"time":31,"open":32,"high":33,"low":34,"close":34},"2026-07-27",42.54,43.03,42.31,{"symbol":7,"time":36,"open":37,"high":38,"low":39,"close":40},"2026-07-24",43.94,44.3,43.65,43.82,{"symbol":7,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-07-23",44.27,44.45,43.81,43.93,{"symbol":7,"time":48,"open":49,"high":50,"low":51,"close":23},"2026-07-22",43.23,43.55,43.18,{"symbol":7,"time":53,"open":54,"high":55,"low":56,"close":57},"2026-07-21",42.29,42.77,42.19,42.76,{"symbol":7,"time":59,"open":60,"high":56,"low":61,"close":62},"2026-07-20",41.64,41.48,42,{"symbol":7,"time":64,"open":65,"high":66,"low":67,"close":68},"2026-07-17",41.79,41.97,41.37,41.9,{"symbol":7,"time":70,"open":71,"high":61,"low":72,"close":73},"2026-07-16",41.35,40.88,41.08,{"symbol":7,"time":75,"open":76,"high":60,"low":77,"close":78},"2026-07-15",41.55,40.95,41.33,{"symbol":7,"time":80,"open":81,"high":82,"low":83,"close":84},"2026-07-14",41.34,41.6,40.99,41.4,{"symbol":7,"time":86,"open":87,"high":88,"low":89,"close":90},"2026-07-13",39.99,41.04,39.91,40.83,{"symbol":7,"time":92,"open":93,"high":94,"low":95,"close":96},"2026-07-10",38.67,39.23,38.53,39.2,{"symbol":7,"time":98,"open":99,"high":100,"low":101,"close":102},"2026-07-09",38.87,38.98,38.46,38.55,{"symbol":7,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-07-08",39.02,39.38,38.76,39.21,{"symbol":7,"time":110,"open":111,"high":112,"low":113,"close":114},"2026-07-07",37.97,38.74,37.74,38.61,{"symbol":7,"time":116,"open":117,"high":118,"low":119,"close":120},"2026-07-06",37.37,37.63,37.26,37.39,{"symbol":7,"time":122,"open":123,"high":124,"low":125,"close":126},"2026-07-02",37.09,37.5,36.97,37.4,{"symbol":7,"time":128,"open":129,"high":130,"low":131,"close":132},"2026-07-01",36.22,36.49,36.04,36.15,{"symbol":7,"time":134,"open":135,"high":136,"low":137,"close":138},"2026-06-30",37.32,37.41,36.91,36.95,{"symbol":7,"time":140,"open":141,"high":142,"low":143,"close":144},"2026-06-29",37.46,37.71,37.28,37.35,{"symbol":7,"time":146,"open":147,"high":148,"low":149,"close":150},"2026-06-26",37.61,37.65,37.04,37.13,{"symbol":7,"time":152,"open":153,"high":154,"low":144,"close":155},"2026-06-25",37.45,38.16,37.72,{"symbol":7,"time":157,"open":158,"high":159,"low":160,"close":161},"2026-06-24",38.05,38.36,37.68,37.86,{"symbol":7,"time":163,"open":164,"high":165,"low":166,"close":167},"2026-06-23",39.34,39.61,39.17,39.33,{"symbol":7,"time":169,"open":170,"high":170,"low":108,"close":171},"2026-06-22",39.85,39.78,{"symbol":7,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-06-18",39.25,39.3,38.73,39.1,{"symbol":7,"time":179,"open":180,"high":73,"low":181,"close":182},"2026-06-17",40.98,39.98,40.14,{"symbol":7,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-06-16",41.31,41.46,41.07,41.15,{"symbol":7,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-06-15",41.01,41.77,40.93,41.59,{"symbol":7,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-06-12",42.23,43.11,42.21,42.78,{"symbol":7,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-06-11",44.13,44.16,42.62,42.68,{"symbol":7,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-06-10",42.94,43.74,42.9,42.95,{"symbol":7,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-06-09",43.39,43.42,42.01,42.67,{"symbol":7,"time":220,"open":210,"high":11,"low":221,"close":222},"2026-06-08",43.49,43.72,{"symbol":7,"time":224,"open":225,"high":226,"low":209,"close":227},"2026-06-05",43.83,43.95,42.97,{"symbol":7,"time":229,"open":216,"high":230,"low":231,"close":232},"2026-06-04",44.06,43.31,44.04,{"symbol":7,"time":234,"open":235,"high":236,"low":237,"close":238},"2026-06-03",43.9,44.11,43.64,43.68,{"symbol":7,"time":240,"open":241,"high":242,"low":27,"close":243},"2026-06-02",42.74,43.5,43.4,{"symbol":7,"time":245,"open":246,"high":247,"low":248,"close":209},"2026-06-01",42.56,43.54,42.47,{"symbol":7,"time":250,"open":60,"high":251,"low":186,"close":252},"2026-05-29",42.28,41.87,{"symbol":7,"time":254,"open":255,"high":256,"low":257,"close":194},"2026-05-28",41.82,41.96,41.12,{"symbol":7,"time":259,"open":61,"high":260,"low":261,"close":262},"2026-05-27",41.69,41.16,41.65,{"symbol":7,"time":264,"open":265,"high":57,"low":266,"close":267},"2026-05-26",42.5,42.07,42.65,{"symbol":7,"time":269,"open":270,"high":271,"low":272,"close":273},"2026-05-22",44.49,44.8,44.01,44.36,{"symbol":7,"time":275,"open":276,"high":277,"low":278,"close":279},"2026-05-21",45.73,45.85,44.63,44.87,{"symbol":7,"time":281,"open":282,"high":283,"low":284,"close":285},"2026-05-20",45.79,46.25,45.02,45.13,{"symbol":7,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-05-19",45.93,46.2,45.4,46.14,{"symbol":7,"time":293,"open":294,"high":295,"low":296,"close":297},"2026-05-18",44.84,45.89,44.34,45.69,{"symbol":7,"time":299,"open":300,"high":301,"low":302,"close":303},"2026-05-15",43.88,44.39,43.73,44.35,{"symbol":7,"time":305,"open":306,"high":307,"low":11,"close":308},"2026-05-14",44.14,44.4,44.12,{"symbol":7,"time":310,"open":311,"high":38,"low":235,"close":306},"2026-05-13",44.25,{"symbol":7,"time":313,"open":314,"high":315,"low":316,"close":307},"2026-05-12",44.29,44.54,44.18,{"symbol":7,"time":318,"open":232,"high":44,"low":319,"close":17},"2026-05-11",43.87,{"symbol":7,"time":321,"open":37,"high":226,"low":322,"close":20},"2026-05-08",43.22,{"symbol":7,"time":324,"open":316,"high":325,"low":243,"close":45},"2026-05-07",44.19,{"symbol":7,"time":327,"open":328,"high":329,"low":330,"close":278},"2026-05-06",44.97,45.16,44.53,{"symbol":7,"time":332,"open":333,"high":334,"low":335,"close":336},"2026-05-05",46.42,46.85,46.01,46.5,{"symbol":7,"time":338,"open":333,"high":339,"low":340,"close":341},"2026-05-04",47.09,46.05,46.94,{"symbol":7,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-01",47.08,47.15,45.98,46.41,{"symbol":7,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-04-30",46.74,47.66,46.51,47.38,{"symbol":7,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-04-29",46.79,46.86,46.18,46.8,{"symbol":7,"time":361,"open":336,"high":362,"low":363,"close":364},"2026-04-28",46.9,46.13,46.35,{"symbol":7,"time":366,"open":367,"high":368,"low":288,"close":369},"2026-04-27",46.73,46.96,45.97,{"symbol":7,"time":371,"open":372,"high":373,"low":374,"close":283},"2026-04-24",46.37,46.44,45.9,{"symbol":7,"time":376,"open":333,"high":377,"low":378,"close":364},"2026-04-23",46.58,45.94,{"symbol":7,"time":380,"open":381,"high":382,"low":383,"close":372},"2026-04-22",46.59,46.7,46.23,{"symbol":7,"time":385,"open":386,"high":335,"low":387,"close":388},"2026-04-21",45.43,45.31,45.91,{"symbol":7,"time":390,"open":391,"high":290,"low":392,"close":393},"2026-04-20",44.93,44.83,45.12,{"symbol":7,"time":395,"open":396,"high":397,"low":20,"close":398},"2026-04-17",44.6,44.78,44.59,{"symbol":7,"time":400,"open":401,"high":402,"low":289,"close":403},"2026-04-16",46.32,47.88,47.63,{"symbol":7,"time":405,"open":406,"high":407,"low":408,"close":409},"2026-04-15",45.95,46.39,45.7,46.12,{"symbol":7,"time":411,"open":377,"high":412,"low":413,"close":414},"2026-04-14",46.6,45.78,46.17,{"symbol":7,"time":416,"open":417,"high":418,"low":419,"close":373},"2026-04-13",46.72,47,46.21,{"symbol":7,"time":421,"open":295,"high":422,"low":423,"close":373},"2026-04-10",46.53,45.87,{"symbol":7,"time":425,"open":426,"high":427,"low":428,"close":374},"2026-04-09",46.3,47.21,45.58,{"symbol":7,"time":430,"open":431,"high":346,"low":432,"close":295},"2026-04-08",44.7,44.17,{"symbol":7,"time":434,"open":339,"high":435,"low":436,"close":437},"2026-04-07",47.77,47.04,47.24,{"symbol":7,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-04-06",47.23,47.51,46.77,47.48,{"symbol":7,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-04-02",47.69,47.99,46.65,47.12,{"symbol":7,"time":451,"open":339,"high":452,"low":453,"close":414},"2026-04-01",47.42,45.56,{"symbol":7,"time":455,"open":456,"high":457,"low":369,"close":418},"2026-03-31",48.1,48.27,{"symbol":7,"time":459,"open":460,"high":351,"low":461,"close":462},"2026-03-30",47.29,46.82,47.35,{"symbol":7,"time":464,"open":465,"high":466,"low":467,"close":468},"2026-03-27",46.06,46.75,45.92,46.68,{"symbol":7,"time":470,"open":276,"high":468,"low":471,"close":414},"2026-03-26",45.65,{"symbol":7,"time":473,"open":294,"high":471,"low":397,"close":474},"2026-03-25",45.41,{"symbol":7,"time":476,"open":11,"high":477,"low":300,"close":478},"2026-03-24",44.85,44.79,{"symbol":7,"time":480,"open":33,"high":481,"low":206,"close":482},"2026-03-23",43.96,43.57,{"symbol":7,"time":484,"open":485,"high":297,"low":486,"close":397},"2026-03-20",45.35,44.66,{"symbol":7,"time":488,"open":297,"high":356,"low":489,"close":490},"2026-03-19",45.64,45.86,{"symbol":7,"time":492,"open":303,"high":493,"low":494,"close":495},"2026-03-18",44.72,44.28,44.61,{"symbol":7,"time":497,"open":498,"high":43,"low":499,"close":500},"2026-03-17",43.67,43.51,43.85,{"symbol":7,"time":502,"open":267,"high":14,"low":32,"close":211},"2026-03-16",{"symbol":7,"time":504,"open":505,"high":506,"low":507,"close":218},"2026-03-13",42.26,42.83,42.04,{"symbol":7,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-03-12",41.76,42.48,41.68,42.16,{"symbol":7,"time":515,"open":516,"high":194,"low":517,"close":518},"2026-03-11",40.6,40.4,41.56,{"symbol":7,"time":520,"open":517,"high":521,"low":522,"close":523},"2026-03-10",40.75,39.49,39.94,{"symbol":7,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-03-09",40.52,41.2,40.19,40.65,{"symbol":7,"time":531,"open":532,"high":516,"low":164,"close":533},"2026-03-06",39.69,40.44,{"symbol":7,"time":535,"open":536,"high":522,"low":537,"close":175},"2026-03-05",39.28,38.93,{"symbol":7,"time":539,"open":540,"high":541,"low":159,"close":542},"2026-03-04",38.8,39.01,38.84,{"symbol":7,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-03-03",39.03,39.56,38.58,38.86,{"symbol":7,"time":550,"open":551,"high":552,"low":542,"close":553},"2026-03-02",39.4,39.51,39.47,{"symbol":7,"time":555,"open":540,"high":100,"low":556,"close":548},"2026-02-27",38.37,{"symbol":7,"time":558,"open":141,"high":559,"low":560,"close":561},"2026-02-26",38.5,37.27,37.99,{"symbol":7,"time":563,"open":556,"high":556,"low":564,"close":565},"2026-02-25",37.79,38.09,{"symbol":7,"time":567,"open":568,"high":569,"low":158,"close":570},"2026-02-24",38.39,38.44,38.3,{"symbol":7,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-02-23",38.31,38.82,38.13,38.41,{"symbol":7,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-02-20",38.12,38.25,37.75,38.18,{"symbol":7,"time":584,"open":585,"high":552,"low":574,"close":541},"2026-02-19",39.05,{"symbol":7,"time":587,"open":588,"high":589,"low":590,"close":95},"2026-02-18",38.15,38.6,37.95,{"symbol":7,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-02-17",37.64,37.81,37.05,37.56,{"symbol":7,"time":598,"open":599,"high":600,"low":125,"close":601},"2026-02-13",37.19,37.73,37.66,{"symbol":7,"time":603,"open":604,"high":588,"low":605,"close":599},"2026-02-12",38.07,36.83,{"symbol":7,"time":607,"open":608,"high":574,"low":113,"close":102},"2026-02-11",37.94,{"symbol":7,"time":610,"open":611,"high":126,"low":132,"close":125},"2026-02-10",37.01,{"symbol":7,"time":613,"open":614,"high":615,"low":99,"close":616},"2026-02-09",38.91,39.36,39.22,{"symbol":7,"time":618,"open":619,"high":620,"low":621,"close":541},"2026-02-06",38.33,39.19,38.29,{"symbol":7,"time":623,"open":624,"high":102,"low":111,"close":625},"2026-02-05",38.26,38.17,{"symbol":7,"time":627,"open":616,"high":552,"low":628,"close":96},"2026-02-04",38.9,{"symbol":7,"time":630,"open":147,"high":631,"low":632,"close":574},"2026-02-03",38.92,37.54,{"symbol":7,"time":634,"open":155,"high":590,"low":635,"close":636},"2026-02-02",37.29,37.7,{"symbol":7,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-01-30",38,38.23,37.33,37.88,{"symbol":7,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-01-29",38.63,38.89,37.84,38.04,{"symbol":7,"time":650,"open":651,"high":652,"low":560,"close":636},"2026-01-28",37.85,37.91,{"symbol":7,"time":654,"open":655,"high":593,"low":137,"close":656},"2026-01-27",37,37.62,{"symbol":7,"time":658,"open":659,"high":137,"low":660,"close":661},"2026-01-26",36.86,36.46,36.76,{"symbol":7,"time":663,"open":664,"high":665,"low":666,"close":667},"2026-01-23",36.44,36.71,36.12,36.53,{"symbol":7,"time":669,"open":670,"high":671,"low":672,"close":673},"2026-01-22",35.39,35.51,35.16,35.43,{"symbol":7,"time":675,"open":676,"high":677,"low":678,"close":679},"2026-01-21",35.63,36.1,35.59,35.92,{"symbol":7,"time":681,"open":682,"high":683,"low":684,"close":685},"2026-01-20",35.28,35.5,35.03,35.15,{"symbol":7,"time":687,"open":688,"high":689,"low":690,"close":691},"2026-01-16",35.41,35.62,35.29,35.38,{"symbol":7,"time":693,"open":694,"high":695,"low":696,"close":685},"2026-01-15",34.85,35.32,34.74,{"symbol":7,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-01-14",34.97,36.29,34.94,35.82,{"symbol":7,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-01-13",34.65,35.53,34.58,35.36,{"symbol":7,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-01-12",34.32,34.49,34.06,34.41,{"symbol":7,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-01-09",34.21,34.38,34.13,34.29,{"symbol":7,"time":722,"open":723,"high":717,"low":724,"close":719},"2026-01-08",33.57,33.4,{"symbol":7,"time":726,"open":727,"high":728,"low":729,"close":730},"2026-01-07",33.65,33.93,33.58,33.67,{"symbol":7,"time":732,"open":733,"high":734,"low":735,"close":736},"2026-01-06",35.31,35.48,34.34,34.36,{"symbol":7,"time":738,"open":739,"high":740,"low":741,"close":666},"2026-01-05",35.56,36.23,34.63,{"symbol":7,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-01-02",35.1,35.85,35.05,35.83,{"symbol":7,"time":749,"open":750,"high":750,"low":751,"close":752},"2025-12-31",34.84,34.56,34.73,{"symbol":7,"time":754,"open":705,"high":755,"low":756,"close":757},"2025-12-30",34.86,34.64,34.75,{"symbol":7,"time":759,"open":760,"high":760,"low":720,"close":761},"2025-12-29",34.61,34.45,{"symbol":7,"time":763,"open":764,"high":735,"low":719,"close":765},"2025-12-26",34.25,34.27,{"symbol":7,"time":767,"open":768,"high":751,"low":769,"close":770},"2025-12-24",34.5,34.26,34.31,{"symbol":7,"time":772,"open":773,"high":756,"low":761,"close":707},"2025-12-23",34.51,{"symbol":7,"time":775,"open":776,"high":777,"low":778,"close":779},"2025-12-22",34.23,34.6,34.11,34.14,{"symbol":7,"time":781,"open":782,"high":783,"low":784,"close":785},"2025-12-19",33.83,34.09,33.81,33.94,{"symbol":7,"time":787,"open":788,"high":788,"low":789,"close":790},"2025-12-18",34.19,33.22,33.31,{"symbol":7,"time":792,"open":768,"high":751,"low":793,"close":794},"2025-12-17",34.12,34.47,{"symbol":7,"time":796,"open":797,"high":798,"low":799,"close":800},"2025-12-16",34.46,34.55,33.74,33.76,{"symbol":7,"time":802,"open":706,"high":706,"low":803,"close":804},"2025-12-15",34.96,35.25,{"symbol":7,"time":806,"open":807,"high":671,"low":684,"close":808},"2025-12-12",35.46,35.26,{"symbol":7,"time":810,"open":811,"high":812,"low":807,"close":706},"2025-12-11",35.72,35.89,{"symbol":7,"time":814,"open":815,"high":816,"low":817,"close":818},"2025-12-10",35.54,35.98,35.42,35.88,{"symbol":7,"time":820,"open":821,"high":822,"low":823,"close":824},"2025-12-09",35.79,36.02,35.52,35.55,{"symbol":7,"time":826,"open":747,"high":677,"low":827,"close":828},"2025-12-08",35.71,35.78,{"symbol":7,"time":830,"open":831,"high":832,"low":821,"close":747},"2025-12-05",36.2,36.73,{"symbol":7,"time":834,"open":611,"high":835,"low":125,"close":836},"2025-12-04",37.44,37.23,{"symbol":7,"time":838,"open":839,"high":119,"low":839,"close":840},"2025-12-03",36.69,37.24,{"symbol":7,"time":842,"open":843,"high":844,"low":845,"close":846},"2025-12-02",36.48,36.52,36.18,36.36,{"symbol":7,"time":848,"open":849,"high":850,"low":851,"close":852},"2025-12-01",36.39,36.72,36.34,36.51,{"symbol":7,"time":854,"open":702,"high":855,"low":856,"close":677},"2025-11-28",36.21,35.8,{"symbol":7,"time":858,"open":747,"high":859,"low":856,"close":860},"2025-11-26",36.11,35.93,{"symbol":7,"time":862,"open":863,"high":864,"low":671,"close":865},"2025-11-25",35.77,35.95,35.69,{"symbol":7,"time":867,"open":868,"high":869,"low":817,"close":870},"2025-11-24",35.64,35.97,35.91,{"symbol":7,"time":872,"open":706,"high":859,"low":873,"close":816},"2025-11-21",35.4,{"symbol":7,"time":875,"open":876,"high":877,"low":676,"close":811},"2025-11-20",36.05,36.41,{"symbol":7,"time":879,"open":880,"high":816,"low":689,"close":864},"2025-11-19",35.65,{"symbol":7,"time":882,"open":883,"high":884,"low":679,"close":839},"2025-11-18",35.94,36.77,{"symbol":7,"time":886,"open":667,"high":887,"low":664,"close":888},"2025-11-17",36.99,36.5,{"symbol":7,"time":890,"open":822,"high":667,"low":891,"close":667},"2025-11-14",35.9,{"symbol":7,"time":893,"open":894,"high":895,"low":896,"close":130},"2025-11-13",36.93,37.03,36.37,{"symbol":7,"time":898,"open":899,"high":900,"low":832,"close":659},"2025-11-12",36.84,37.59,{"symbol":7,"time":902,"open":840,"high":593,"low":840,"close":144},"2025-11-11",{"symbol":7,"time":904,"open":905,"high":906,"low":700,"close":906},"2025-11-10",36.6,37.12,{"symbol":7,"time":908,"open":812,"high":905,"low":909,"close":910},"2025-11-07",35.87,36.58,{"symbol":7,"time":912,"open":913,"high":822,"low":678,"close":702},"2025-11-06",35.61,{"symbol":7,"time":915,"open":734,"high":916,"low":734,"close":917},"2025-11-05",36.13,35.68,{"symbol":7,"time":919,"open":807,"high":913,"low":920,"close":921},"2025-11-04",34.89,35.12,{"symbol":7,"time":923,"open":924,"high":682,"low":925,"close":926},"2025-11-03",35.02,34.83,34.87,{"symbol":7,"time":928,"open":755,"high":685,"low":929,"close":930},"2025-10-31",34.59,35.13,{"symbol":7,"time":932,"open":924,"high":708,"low":757,"close":933},"2025-10-30",34.77,{"symbol":7,"time":935,"open":936,"high":937,"low":938,"close":939},"2025-10-29",34.67,35.47,34.66,35.2,{"symbol":7,"time":941,"open":705,"high":942,"low":943,"close":797},"2025-10-28",34.79,34.44,{"symbol":7,"time":945,"open":933,"high":946,"low":777,"close":933},"2025-10-27",34.9,{"symbol":7,"time":948,"open":694,"high":746,"low":949,"close":949},"2025-10-24",34.54,{"symbol":7,"time":951,"open":952,"high":930,"low":757,"close":953},"2025-10-23",34.95,35,{"symbol":7,"time":955,"open":956,"high":714,"low":957,"close":711},"2025-10-22",33.51,33.5,{"symbol":7,"time":959,"open":960,"high":961,"low":962,"close":963},"2025-10-21",33.21,33.44,33.01,33.16,{"symbol":7,"time":965,"open":966,"high":790,"low":967,"close":789},"2025-10-20",33.07,32.92,{"symbol":7,"time":969,"open":970,"high":971,"low":972,"close":973},"2025-10-17",32.93,33.18,32.88,33.13,{"symbol":7,"time":975,"open":961,"high":976,"low":977,"close":978},"2025-10-16",33.56,32.72,32.78,{"symbol":7,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-10-15",33.42,33.6,33.27,33.34,{"symbol":7,"time":986,"open":987,"high":988,"low":978,"close":989},"2025-10-14",32.85,33.37,33.11,{"symbol":7,"time":991,"open":992,"high":993,"low":994,"close":992},"2025-10-13",33.7,33.95,33.59,{"symbol":7,"time":996,"open":993,"high":793,"low":997,"close":998},"2025-10-10",33.47,33.49,{"symbol":7,"time":1000,"open":694,"high":684,"low":765,"close":720},"2025-10-09",{"symbol":7,"time":1002,"open":1003,"high":920,"low":761,"close":1004},"2025-10-08",34.8,34.52,{"symbol":7,"time":1006,"open":684,"high":744,"low":712,"close":699},"2025-10-07",{"symbol":7,"time":1008,"open":1009,"high":684,"low":741,"close":925},"2025-10-06",34.76,{"symbol":7,"time":1011,"open":736,"high":1012,"low":1013,"close":1014},"2025-10-03",34.42,34.15,34.16,{"symbol":7,"time":1016,"open":764,"high":1017,"low":1018,"close":1018},"2025-10-02",34.37,33.86,{"symbol":7,"time":1020,"open":938,"high":1021,"low":797,"close":797},"2025-10-01",34.78,{"symbol":7,"time":1023,"open":714,"high":741,"low":717,"close":797},"2025-09-30",{"symbol":7,"time":1025,"open":1026,"high":1027,"low":705,"close":757},"2025-09-29",35.27,35.3,{"symbol":7,"time":1029,"open":673,"high":818,"low":817,"close":865},"2025-09-26",{"symbol":7,"time":1031,"open":744,"high":708,"low":1032,"close":808},"2025-09-25",35.07,{"symbol":7,"time":1034,"open":1035,"high":1036,"low":803,"close":1037},"2025-09-24",34.99,35.45,35.21,{"symbol":7,"time":1039,"open":946,"high":1027,"low":1040,"close":696},"2025-09-23",34.71,{"symbol":7,"time":1042,"open":719,"high":777,"low":1043,"close":1017},"2025-09-22",34.05,{"symbol":7,"time":1045,"open":769,"high":735,"low":1046,"close":793},"2025-09-19",33.92,{"symbol":7,"time":1048,"open":1049,"high":1009,"low":1050,"close":751},"2025-09-18",34.48,34.35,{"symbol":7,"time":1052,"open":1053,"high":773,"low":1054,"close":1055},"2025-09-17",34.17,34.1,34.3,{"symbol":7,"time":1057,"open":1053,"high":1058,"low":719,"close":1059},"2025-09-16",34.53,34.43,{"symbol":7,"time":1061,"open":788,"high":776,"low":1062,"close":717},"2025-09-15",33.97,{"symbol":7,"time":1064,"open":794,"high":938,"low":1065,"close":1066},"2025-09-12",33.8,33.89,{"symbol":7,"time":1068,"open":761,"high":1069,"low":711,"close":794},"2025-09-11",34.72,{"symbol":7,"time":1071,"open":788,"high":933,"low":719,"close":1009},"2025-09-10",{"symbol":7,"time":1073,"open":712,"high":1009,"low":1074,"close":783},"2025-09-09",34.07,{"symbol":7,"time":1076,"open":1053,"high":765,"low":992,"close":1077},"2025-09-08",33.91,{"symbol":7,"time":1079,"open":1080,"high":1081,"low":1082,"close":728},"2025-09-05",34.08,34.18,33.69,{"symbol":7,"time":1084,"open":1050,"high":1058,"low":788,"close":1055},"2025-09-04",{"symbol":7,"time":1086,"open":1087,"high":1088,"low":714,"close":797},"2025-09-03",35.08,35.14,{"symbol":7,"time":1090,"open":933,"high":808,"low":1091,"close":1092},"2025-09-02",34.69,35.23,{"symbol":7,"time":1094,"open":1095,"high":817,"low":744,"close":1092},"2025-08-29",35.18,{"symbol":7,"time":1097,"open":1003,"high":691,"low":760,"close":1098},"2025-08-28",35.35,{"symbol":7,"time":1100,"open":794,"high":1087,"low":761,"close":920},"2025-08-27",{"symbol":7,"time":1102,"open":797,"high":1040,"low":1050,"close":936},"2025-08-26",{"symbol":7,"time":1104,"open":760,"high":953,"low":929,"close":699},"2025-08-25",{"symbol":7,"time":1106,"open":1080,"high":757,"low":1107,"close":696},"2025-08-22",34.04,{"symbol":7,"time":1109,"open":782,"high":713,"low":1082,"close":1043},"2025-08-21",{"symbol":7,"time":1111,"open":993,"high":778,"low":1112,"close":1113},"2025-08-20",33.78,33.88,{"symbol":7,"time":1115,"open":1116,"high":1117,"low":1118,"close":1119},"2025-08-19",34.03,34.24,33.72,33.82,{"symbol":7,"time":1121,"open":1122,"high":1053,"low":1065,"close":1043},"2025-08-18",33.96,{"symbol":7,"time":1124,"open":1125,"high":741,"low":993,"close":1126},"2025-08-15",34,34.33,{"symbol":7,"time":1128,"open":1125,"high":705,"low":1129,"close":756},"2025-08-14",33.9,{"symbol":7,"time":1131,"open":785,"high":770,"low":1046,"close":770},"2025-08-13",{"symbol":7,"time":1133,"open":1043,"high":718,"low":1122,"close":1074},"2025-08-12",{"symbol":7,"time":1135,"open":1136,"high":735,"low":1113,"close":993},"2025-08-11",34.22,{"symbol":7,"time":1138,"open":778,"high":718,"low":728,"close":779},"2025-08-08",{"symbol":7,"time":1140,"open":717,"high":741,"low":1054,"close":788},"2025-08-07",{"symbol":7,"time":1142,"open":1013,"high":938,"low":799,"close":1113},"2025-08-06",{"symbol":7,"time":1144,"open":967,"high":982,"low":1145,"close":982},"2025-08-05",32.69,{"symbol":7,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-08-04",32.21,32.64,31.98,32.49,{"symbol":7,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-08-01",32.04,32.12,31.59,31.75,{"symbol":7,"time":1159,"open":1160,"high":1161,"low":1162,"close":1163},"2025-07-31",31.86,32.3,31.8,32.15,{"symbol":7,"time":1165,"open":1166,"high":1151,"low":1167,"close":1168},"2025-07-30",32.32,31.96,32.25,{"symbol":7,"time":1170,"open":1149,"high":1171,"low":1172,"close":1173},"2025-07-29",32.97,32.42,32.96,{"symbol":7,"time":1175,"open":1166,"high":1176,"low":1177,"close":1178},"2025-07-28",32.73,32.31,32.67,{"symbol":7,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-07-25",32,32.24,31.65,32.2,{"symbol":7,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-07-24",32.39,32.56,31.97,32.13,{"symbol":7,"time":1192,"open":987,"high":966,"low":1149,"close":1193},"2025-07-23",32.71,{"symbol":7,"time":1195,"open":1196,"high":1176,"low":1197,"close":1198},"2025-07-22",32.41,32.38,32.52,{"symbol":7,"time":1200,"open":1187,"high":1201,"low":1202,"close":1203},"2025-07-21",32.45,32.11,32.23,{"symbol":7,"time":1205,"open":1206,"high":1207,"low":1208,"close":1209},"2025-07-18",32.5,32.58,31.9,31.99,{"symbol":7,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-07-17",31.78,32.16,31.71,32.09,{"symbol":7,"time":1217,"open":1181,"high":1213,"low":1218,"close":1219},"2025-07-16",31.73,31.92,{"symbol":7,"time":1221,"open":1222,"high":1213,"low":1223,"close":1160},"2025-07-15",32.06,31.76,{"symbol":7,"time":1225,"open":1172,"high":1226,"low":1227,"close":1228},"2025-07-14",32.43,31.89,32.1,{"symbol":7,"time":1230,"open":1231,"high":1232,"low":1154,"close":1149},"2025-07-11",32.08,32.8,{"symbol":7,"time":1234,"open":1235,"high":1236,"low":1237,"close":1238},"2025-07-10",31.09,31.61,31.01,31.52,{"symbol":7,"time":1240,"open":1241,"high":1242,"low":1243,"close":1244},"2025-07-09",31.64,31.69,31.12,31.27,{"symbol":7,"time":1246,"open":1247,"high":1248,"low":1249,"close":1244},"2025-07-08",30.36,31.43,30.32,{"symbol":7,"time":1251,"open":1252,"high":1253,"low":1254,"close":1255},"2025-07-07",30.38,30.55,29.99,30.25,{"symbol":7,"time":1257,"open":1258,"high":1259,"low":1260,"close":1261},"2025-07-03",31.14,31.33,30.87,30.93,{"symbol":7,"time":1263,"open":1235,"high":1264,"low":1265,"close":1266},"2025-07-02",31.42,30.64,31.3,{"symbol":7,"time":1268,"open":1269,"high":1270,"low":1271,"close":1272},"2025-07-01",30.13,30.58,29.96,30.5,{"symbol":7,"time":1274,"open":1275,"high":1276,"low":1277,"close":1278},"2025-06-30",30,30.15,29.86,29.93,{"symbol":7,"time":1280,"open":1252,"high":1281,"low":1282,"close":1283},"2025-06-27",30.56,30.18,30.34,{"symbol":7,"time":1285,"open":1286,"high":1287,"low":1288,"close":1289},"2025-06-26",30.3,30.61,30.03,30.29,{"symbol":7,"time":1291,"open":1292,"high":1293,"low":1294,"close":1249},"2025-06-25",29.7,32.94,29.58,{"symbol":7,"time":1296,"open":1277,"high":1297,"low":1298,"close":1299},"2025-06-24",30.22,29.78,29.83,{"symbol":7,"time":1301,"open":1302,"high":1303,"low":1249,"close":1249},"2025-06-23",31.31,31.44,{"symbol":7,"time":1305,"open":1266,"high":1248,"low":1306,"close":1307},"2025-06-20",30.97,31.25,{"symbol":7,"time":1309,"open":1310,"high":1311,"low":1306,"close":1258},"2025-06-18",31.48,31.6,{"symbol":7,"time":1313,"open":1314,"high":1315,"low":1248,"close":1316},"2025-06-17",31.66,31.81,31.58,{"symbol":7,"time":1318,"open":1319,"high":1316,"low":1320,"close":1321},"2025-06-16",31.37,30.94,31.16,{"symbol":7,"time":1323,"open":1156,"high":1223,"low":1324,"close":1325},"2025-06-13",31.22,31.72,{"symbol":7,"time":1327,"open":1328,"high":1235,"low":1329,"close":1330},"2025-06-12",30.91,30.72,30.92,{"symbol":7,"time":1332,"open":1333,"high":1334,"low":1335,"close":1336},"2025-06-11",30.44,30.86,30.27,30.81,{"symbol":7,"time":1338,"open":1339,"high":1252,"low":1340,"close":1341},"2025-06-10",29.97,29.9,30.23,{"symbol":7,"time":1343,"open":1344,"high":1345,"low":1346,"close":1347},"2025-06-09",29.29,29.65,29.15,29.46,{"symbol":7,"time":1349,"open":1350,"high":1351,"low":1352,"close":1344},"2025-06-06",29.09,29.4,29.07,{"symbol":7,"time":1354,"open":1355,"high":1344,"low":1356,"close":1357},"2025-06-05",29.26,29,29.05,{"symbol":7,"time":1359,"open":1360,"high":1361,"low":1362,"close":1363},"2025-06-04",29.48,29.59,28.83,28.92,{"symbol":7,"time":1365,"open":1366,"high":1367,"low":1368,"close":1369},"2025-06-03",29.36,29.67,29.13,29.56,{"symbol":7,"time":1371,"open":1372,"high":1373,"low":1374,"close":1294},"2025-06-02",29.63,29.74,29.19,{"symbol":7,"time":1376,"open":1350,"high":1377,"low":1378,"close":1379},"2025-05-30",29.17,28.93,29.1,{"symbol":7,"time":1381,"open":1356,"high":1382,"low":1383,"close":1377},"2025-05-29",29.18,28.86,{"symbol":7,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-05-28",29.14,29.3,28.85,28.94,{"symbol":7,"time":1391,"open":1386,"high":1355,"low":1392,"close":1346},"2025-05-27",29.08,{"symbol":7,"time":1394,"open":1395,"high":1386,"low":1396,"close":1350},"2025-05-23",28.65,28.64,{"symbol":7,"time":1398,"open":1399,"high":1352,"low":1400,"close":1389},"2025-05-22",28.7,28.41,{"symbol":7,"time":1402,"open":1403,"high":1403,"low":1404,"close":1404},"2025-05-21",29.31,28.88,{"symbol":7,"time":1406,"open":1374,"high":1407,"low":1357,"close":1408},"2025-05-20",29.38,29.2,{"symbol":7,"time":1410,"open":1411,"high":1411,"low":1412,"close":1351},"2025-05-19",29.47,29.22,{"symbol":7,"time":1414,"open":1415,"high":1277,"low":1416,"close":1415},"2025-05-16",29.76,29.51,{"symbol":7,"time":1418,"open":1419,"high":1282,"low":1345,"close":1420},"2025-05-15",29.88,30.11,{"symbol":7,"time":1422,"open":1272,"high":1253,"low":1297,"close":1247},"2025-05-14",{"symbol":7,"time":1424,"open":1425,"high":1426,"low":1271,"close":1281},"2025-05-13",30.06,30.82,{"symbol":7,"time":1428,"open":1429,"high":1430,"low":1288,"close":1431},"2025-05-12",30.4,30.6,30.19,{"symbol":7,"time":1433,"open":1434,"high":1435,"low":1412,"close":1436},"2025-05-09",29.39,29.82,29.77,{"symbol":7,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-05-08",28.15,28.74,28.13,28.59,{"symbol":7,"time":1444,"open":1445,"high":1446,"low":1447,"close":1441},"2025-05-07",28.29,28.32,27.99,{"symbol":7,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-05-06",28.55,28.82,28.34,28.4,{"symbol":7,"time":1455,"open":1363,"high":1382,"low":1456,"close":1382},"2025-05-05",28.16,{"symbol":7,"time":1458,"open":1459,"high":1460,"low":1461,"close":1462},"2025-05-02",27.96,28.18,27.51,28.12,{"symbol":7,"time":1464,"open":1465,"high":1466,"low":1467,"close":1468},"2025-05-01",27.47,28.03,27.3,27.88,{"symbol":7,"time":1470,"open":1471,"high":1471,"low":1472,"close":1473},"2025-04-30",28.14,27.21,27.46,{"symbol":7,"time":1475,"open":1476,"high":1442,"low":1477,"close":1478},"2025-04-29",28.11,27.87,28.07,{"symbol":7,"time":1480,"open":1357,"high":1481,"low":1482,"close":1368},"2025-04-28",29.41,29.02,{"symbol":7,"time":1484,"open":1388,"high":1408,"low":1451,"close":1374},"2025-04-25",{"symbol":7,"time":1486,"open":1451,"high":1357,"low":1487,"close":1356},"2025-04-24",28.71,{"symbol":7,"time":1489,"open":1490,"high":1294,"low":1491,"close":1492},"2025-04-23",29.42,28.33,28.6,{"symbol":7,"time":1494,"open":1442,"high":1495,"low":1496,"close":1497},"2025-04-22",29.24,28.49,28.87,{"symbol":7,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-04-21",28.02,28.1,27.65,28.08,{"symbol":7,"time":1505,"open":1506,"high":1440,"low":1462,"close":1446},"2025-04-17",28.2,{"symbol":7,"time":1508,"open":1509,"high":1510,"low":1473,"close":1511},"2025-04-16",27.86,28.19,27.66,{"symbol":7,"time":1513,"open":1514,"high":1515,"low":1516,"close":1472},"2025-04-15",27.27,27.77,27.18,{"symbol":7,"time":1518,"open":1519,"high":1519,"low":1520,"close":1521},"2025-04-14",27.41,26.55,26.91,{"symbol":7,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-04-11",26.14,26.74,25.79,26.59,{"symbol":7,"time":1529,"open":1467,"high":1530,"low":1531,"close":1532},"2025-04-10",27.31,25.91,26.23,{"symbol":7,"time":1534,"open":1535,"high":1510,"low":1536,"close":1537},"2025-04-09",25.7,25.22,27.9,{"symbol":7,"time":1539,"open":1537,"high":1540,"low":1541,"close":1542},"2025-04-08",27.91,25.75,26.11,{"symbol":7,"time":1544,"open":1545,"high":1491,"low":1546,"close":1547},"2025-04-07",26.8,26.43,27.17,{"symbol":7,"time":1549,"open":1298,"high":1419,"low":1550,"close":1551},"2025-04-04",28.26,28.38,{"symbol":7,"time":1553,"open":1554,"high":1188,"low":1244,"close":1555},"2025-04-03",32.19,31.34,{"symbol":7,"time":1557,"open":1558,"high":1066,"low":982,"close":784},"2025-04-02",33.85,{"symbol":7,"time":1560,"open":1561,"high":1119,"low":988,"close":784},"2025-04-01",33.54,{"symbol":7,"time":1563,"open":1564,"high":1565,"low":729,"close":1566},"2025-03-31",33.66,34.02,33.79,{"symbol":7,"time":1568,"open":1117,"high":1117,"low":1569,"close":1018},"2025-03-28",33.73,{"symbol":7,"time":1571,"open":1049,"high":942,"low":1050,"close":714},"2025-03-27",{"symbol":7,"time":1573,"open":756,"high":750,"low":1055,"close":1012},"2025-03-26",{"symbol":7,"time":1575,"open":757,"high":701,"low":1117,"close":720},"2025-03-25",{"symbol":7,"time":1577,"open":1012,"high":938,"low":1122,"close":778},"2025-03-24",{"symbol":7,"time":1579,"open":741,"high":920,"low":718,"close":798},"2025-03-21",{"symbol":7,"time":1581,"open":794,"high":952,"low":1582,"close":757},"2025-03-20",34.39,{"symbol":7,"time":1584,"open":1117,"high":938,"low":1125,"close":760},"2025-03-19",{"symbol":7,"time":1586,"open":778,"high":776,"low":1587,"close":1136},"2025-03-18",33.84,{"symbol":7,"time":1589,"open":1590,"high":784,"low":1591,"close":800},"2025-03-17",33.41,33.36,{"symbol":7,"time":1593,"open":1594,"high":997,"low":1178,"close":1595},"2025-03-14",32.75,33.39,{"symbol":7,"time":1597,"open":1161,"high":1207,"low":1598,"close":1599},"2025-03-13",32.17,32.37,{"symbol":7,"time":1601,"open":1602,"high":1206,"low":1325,"close":1184},"2025-03-12",31.79,{"symbol":7,"time":1604,"open":1605,"high":1606,"low":1314,"close":1150},"2025-03-11",32.34,32.4,{"symbol":7,"time":1608,"open":1609,"high":1610,"low":1611,"close":1148},"2025-03-10",32.53,32.66,31.84,{"symbol":7,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-03-07",31.93,32.26,31.88,32.07,{"symbol":7,"time":1619,"open":1620,"high":1181,"low":1248,"close":1214},"2025-03-06",31.56,{"symbol":7,"time":1622,"open":1623,"high":1624,"low":1625,"close":1616},"2025-03-05",31.49,32.03,31.28,{"symbol":7,"time":1627,"open":1628,"high":1160,"low":1629,"close":1303},"2025-03-04",31.19,30.99,{"symbol":7,"time":1631,"open":984,"high":981,"low":1632,"close":1315},"2025-03-03",31.53,{"symbol":7,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-02-28",32.81,33.26,32.65,33.12,{"symbol":7,"time":1640,"open":1641,"high":1642,"low":1145,"close":1638},"2025-02-27",32.74,33.53,{"symbol":7,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-02-26",32.57,32.79,32.28,32.68,{"symbol":7,"time":1650,"open":1129,"high":993,"low":966,"close":1651},"2025-02-25",33.23,{"symbol":7,"time":1653,"open":728,"high":728,"low":1654,"close":799},"2025-02-24",33.63,{"symbol":7,"time":1656,"open":1043,"high":793,"low":992,"close":1066},"2025-02-21",{"symbol":7,"time":1658,"open":1659,"high":1660,"low":1058,"close":705},"2025-02-20",34.57,34.81,{"symbol":7,"time":1662,"open":1663,"high":695,"low":1058,"close":949},"2025-02-19",34.92,{"symbol":7,"time":1665,"open":920,"high":708,"low":933,"close":733},"2025-02-18",{"symbol":7,"time":1667,"open":1027,"high":824,"low":1035,"close":953},"2025-02-14",{"symbol":7,"time":1669,"open":1670,"high":1671,"low":761,"close":712},"2025-02-13",34.68,35.24,{"symbol":7,"time":1673,"open":1126,"high":1674,"low":1117,"close":1670},"2025-02-12",35.09,{"symbol":7,"time":1676,"open":764,"high":925,"low":1066,"close":798},"2025-02-11",{"symbol":7,"time":1678,"open":788,"high":1679,"low":1013,"close":1012},"2025-02-10",34.91,{"symbol":7,"time":1681,"open":1682,"high":1151,"low":1617,"close":1683},"2025-02-07",32.33,32.27,{"symbol":7,"time":1685,"open":1686,"high":1197,"low":1325,"close":1167},"2025-02-06",32.22,{"symbol":7,"time":1688,"open":1616,"high":1614,"low":1316,"close":1689},"2025-02-05",31.67,{"symbol":7,"time":1691,"open":1692,"high":1689,"low":1692,"close":1241},"2025-02-04",30.77,{"symbol":7,"time":1694,"open":1329,"high":1695,"low":1696,"close":1260},"2025-02-03",31.63,30.37,{"symbol":7,"time":1698,"open":1314,"high":1314,"low":1261,"close":1699},"2025-01-31",31.06,{"symbol":7,"time":1701,"open":1702,"high":1695,"low":1324,"close":1236},"2025-01-30",31.38,{"symbol":7,"time":1704,"open":1705,"high":1706,"low":1334,"close":1707},"2025-01-29",30.95,31.2,31.13,{"symbol":7,"time":1709,"open":1238,"high":1156,"low":1710,"close":1321},"2025-01-28",30.96,{"symbol":7,"time":1712,"open":1713,"high":1632,"low":1714,"close":1713},"2025-01-27",31.45,31.08,{"symbol":7,"time":1716,"open":1717,"high":1311,"low":1307,"close":1713},"2025-01-24",31.5,{"symbol":7,"time":1719,"open":1720,"high":1721,"low":1722,"close":1623},"2025-01-23",31.46,31.57,31.26,{"symbol":7,"time":1724,"open":1632,"high":1620,"low":1725,"close":1707},"2025-01-22",31.1,{"symbol":7,"time":1727,"open":1728,"high":1695,"low":1259,"close":1238},"2025-01-21",31.51,{"symbol":7,"time":1730,"open":1614,"high":1554,"low":1731,"close":1242},"2025-01-17",31.54,{"symbol":7,"time":1733,"open":1734,"high":1160,"low":1735,"close":1212},"2025-01-16",31.47,31.39,{"symbol":7,"time":1737,"open":1324,"high":1319,"low":1738,"close":1266},"2025-01-15",30.98,{"symbol":7,"time":1740,"open":1430,"high":1706,"low":1741,"close":1235},"2025-01-14",30.57,{"symbol":7,"time":1743,"open":1725,"high":1744,"low":1745,"close":1324},"2025-01-13",31.55,31.05,{"symbol":7,"time":1747,"open":1748,"high":1167,"low":1749,"close":1750},"2025-01-10",31.85,31.11,31.29,{"symbol":7,"time":1752,"open":1753,"high":1754,"low":1755,"close":1243},"2025-01-08",31.07,31.35,30.88,{"symbol":7,"time":1757,"open":1750,"high":1758,"low":1244,"close":1759},"2025-01-07",31.94,31.83,{"symbol":7,"time":1761,"open":1426,"high":1762,"low":1763,"close":1764},"2025-01-06",31.17,30.75,31.02,{"symbol":7,"time":1766,"open":1283,"high":1767,"low":1289,"close":1768},"2025-01-03",30.52,30.47,{"symbol":7,"time":1770,"open":1292,"high":1288,"low":1771,"close":1278},"2025-01-02",29.69,{"symbol":7,"time":1773,"open":1774,"high":1775,"low":1408,"close":1369},"2024-12-31",29.32,29.66,{"symbol":7,"time":1777,"open":1350,"high":1382,"low":1778,"close":1350},"2024-12-30",28.91,{"symbol":7,"time":1780,"open":1451,"high":1781,"low":1782,"close":1783},"2024-12-27",29.21,28.77,28.96,{"symbol":7,"time":1785,"open":1786,"high":1357,"low":1399,"close":1388},"2024-12-26",28.81,{"symbol":7,"time":1788,"open":1789,"high":1363,"low":1496,"close":1790},"2024-12-24",28.73,28.79,{"symbol":7,"time":1792,"open":1793,"high":1362,"low":1794,"close":1795},"2024-12-23",28.48,28.35,28.75,{"symbol":7,"time":1797,"open":1798,"high":1440,"low":1471,"close":1492},"2024-12-20",28.21,{"symbol":7,"time":1800,"open":1786,"high":1388,"low":1453,"close":1400},"2024-12-19",{"symbol":7,"time":1802,"open":1803,"high":1804,"low":1805,"close":1806},"2024-12-18",29.25,29.37,28.5,28.54,{"symbol":7,"time":1808,"open":1809,"high":1810,"low":1383,"close":1392},"2024-12-17",28.95,29.12,{"symbol":7,"time":1812,"open":1813,"high":1814,"low":1389,"close":1809},"2024-12-16",29.52,29.53,{"symbol":7,"time":1816,"open":1275,"high":1817,"low":1292,"close":1818},"2024-12-13",30.08,29.98,{"symbol":7,"time":1820,"open":1255,"high":1821,"low":1817,"close":1276},"2024-12-12",30.43,{"symbol":7,"time":1823,"open":1824,"high":1825,"low":1278,"close":1826},"2024-12-11",30.17,30.39,30.33,{"symbol":7,"time":1828,"open":1341,"high":1829,"low":1830,"close":1831},"2024-12-10",30.31,30.05,30.1,{"symbol":7,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2024-12-09",29.92,30.46,29.8,30.09,{"symbol":7,"time":1839,"open":1374,"high":1408,"low":1840,"close":1399},"2024-12-06",28.63,{"symbol":7,"time":1842,"open":1350,"high":1374,"low":1778,"close":1386},"2024-12-05",{"symbol":7,"time":1844,"open":1771,"high":1373,"low":1357,"close":1368},"2024-12-04",{"symbol":7,"time":1846,"open":1813,"high":1847,"low":1848,"close":1849},"2024-12-03",29.6,29.28,29.45,{"symbol":7,"time":1851,"open":1346,"high":1408,"low":1852,"close":1853},"2024-12-02",28.68,28.99,{"symbol":7,"time":1855,"open":1803,"high":1856,"low":1386,"close":1403},"2024-11-29",29.34,{"symbol":7,"time":1858,"open":1859,"high":1848,"low":1860,"close":1368},"2024-11-27",29.03,28.98,{"symbol":7,"time":1862,"open":1387,"high":1387,"low":1863,"close":1783},"2024-11-26",28.8,{"symbol":7,"time":1865,"open":1866,"high":1292,"low":1408,"close":1774},"2024-11-25",29.61,{"symbol":7,"time":1868,"open":1403,"high":1869,"low":1803,"close":1870},"2024-11-22",29.73,29.72,{"symbol":7,"time":1872,"open":1366,"high":1873,"low":1874,"close":1813},"2024-11-21",29.54,29.16,{"symbol":7,"time":1876,"open":1877,"high":1368,"low":1362,"close":1392},"2024-11-20",29.04,{"symbol":7,"time":1879,"open":1860,"high":1377,"low":1880,"close":1350},"2024-11-19",28.89,{"symbol":7,"time":1882,"open":1387,"high":1883,"low":1495,"close":1490},"2024-11-18",29.5,{"symbol":7,"time":1885,"open":1379,"high":1412,"low":1362,"close":1860},"2024-11-15",{"symbol":7,"time":1887,"open":1880,"high":1352,"low":1888,"close":1357},"2024-11-14",28.76,{"symbol":7,"time":1890,"open":1471,"high":1891,"low":1892,"close":1893},"2024-11-13",28.67,27.82,28.57,{"symbol":7,"time":1895,"open":1896,"high":1442,"low":1466,"close":1456},"2024-11-12",28.52,{"symbol":7,"time":1898,"open":1378,"high":1482,"low":1440,"close":1363},"2024-11-11",{"symbol":7,"time":1900,"open":1408,"high":1901,"low":1863,"close":1378},"2024-11-08",29.23,{"symbol":7,"time":1903,"open":1904,"high":1272,"low":1269,"close":1289},"2024-11-07",30.48,{"symbol":7,"time":1906,"open":1292,"high":1255,"low":1294,"close":1907},"2024-11-06",30.16,{"symbol":7,"time":1909,"open":1254,"high":1910,"low":1435,"close":1271},"2024-11-05",30.12,{"symbol":7,"time":1912,"open":1367,"high":1913,"low":1372,"close":1869},"2024-11-04",29.95,{"symbol":7,"time":1915,"open":1916,"high":1292,"low":1374,"close":1901},"2024-11-01",29.68,{"symbol":7,"time":1918,"open":1377,"high":1919,"low":1920,"close":1366},"2024-10-31",29.49,29.01,{"symbol":7,"time":1922,"open":1495,"high":1813,"low":1356,"close":1482},"2024-10-30",{"symbol":7,"time":1924,"open":1340,"high":1834,"low":1366,"close":1366},"2024-10-29",{"symbol":7,"time":1926,"open":1927,"high":1707,"low":1329,"close":1745},"2024-10-28",30.78,{"symbol":7,"time":1929,"open":1311,"high":1930,"low":1319,"close":1238},"2024-10-25",31.68,{"symbol":7,"time":1932,"open":1620,"high":1241,"low":1714,"close":1266},"2024-10-24",{"symbol":7,"time":1934,"open":1319,"high":1720,"low":1753,"close":1302},"2024-10-23",{"symbol":7,"time":1936,"open":1623,"high":1689,"low":1264,"close":1316},"2024-10-22",{"symbol":7,"time":1938,"open":1218,"high":1160,"low":1713,"close":1734},"2024-10-21",{"symbol":7,"time":1940,"open":1735,"high":1941,"low":1235,"close":1259},"2024-10-18",31.41,{"symbol":7,"time":1943,"open":1944,"high":1754,"low":1306,"close":1945},"2024-10-17",31.04,31.32,{"symbol":7,"time":1947,"open":1753,"high":1707,"low":1948,"close":1261},"2024-10-16",30.83,{"symbol":7,"time":1950,"open":1951,"high":1235,"low":1952,"close":1953},"2024-10-15",30.85,30.7,30.74,{"symbol":7,"time":1955,"open":1208,"high":1202,"low":1759,"close":1209},"2024-10-14",{"symbol":7,"time":1957,"open":1617,"high":1682,"low":1154,"close":1202},"2024-10-11",{"symbol":7,"time":1959,"open":1163,"high":1606,"low":1960,"close":1605},"2024-10-10",31.95,{"symbol":7,"time":1962,"open":1689,"high":1231,"low":1156,"close":1150},"2024-10-09",{"symbol":7,"time":1964,"open":1201,"high":1965,"low":1160,"close":1624},"2024-10-08",32.47,{"symbol":7,"time":1967,"open":1968,"high":1969,"low":962,"close":1970},"2024-10-07",33.09,33.29,33.14,{"symbol":7,"time":1972,"open":1637,"high":1973,"low":1151,"close":972},"2024-10-04",33.05,{"symbol":7,"time":1975,"open":1154,"high":1976,"low":1227,"close":1977},"2024-10-03",32.54,32.46,{"symbol":7,"time":1979,"open":1980,"high":1149,"low":1163,"close":1599},"2024-10-02",32.59,{"symbol":7,"time":1982,"open":1754,"high":1683,"low":1750,"close":1215},"2024-10-01",{"symbol":7,"time":1984,"open":1941,"high":1218,"low":1266,"close":1735},"2024-09-30",{"symbol":7,"time":1986,"open":1987,"high":1734,"low":1988,"close":1264},"2024-09-27",31,30.9,{"symbol":7,"time":1990,"open":1991,"high":1987,"low":1767,"close":1992},"2024-09-26",30.53,30.79,{"symbol":7,"time":1994,"open":1187,"high":1172,"low":1314,"close":1930},"2024-09-25",{"symbol":7,"time":1996,"open":973,"high":1997,"low":1641,"close":1998},"2024-09-24",33.17,32.83,{"symbol":7,"time":2000,"open":977,"high":1968,"low":1610,"close":2001},"2024-09-23",32.86,{"symbol":7,"time":2003,"open":1980,"high":2004,"low":1605,"close":1149},"2024-09-20",32.76,{"symbol":7,"time":2006,"open":989,"high":2007,"low":1193,"close":2004},"2024-09-19",33.2,{"symbol":7,"time":2009,"open":2010,"high":1635,"low":1197,"close":1226},"2024-09-18",32.61,{"symbol":7,"time":2012,"open":1182,"high":1980,"low":1554,"close":2013},"2024-09-17",32.55,{"symbol":7,"time":2015,"open":1615,"high":1226,"low":2016,"close":1161},"2024-09-16",32.05,{"symbol":7,"time":2018,"open":1160,"high":2019,"low":1214,"close":1611},"2024-09-13",32.02,{"symbol":7,"time":2021,"open":1945,"high":1930,"low":1324,"close":1316},"2024-09-12",{"symbol":7,"time":2023,"open":1248,"high":1713,"low":1306,"close":1750},"2024-09-11",{"symbol":7,"time":2025,"open":1214,"high":1325,"low":2026,"close":2027},"2024-09-10",30.67,31.15,{"symbol":7,"time":2029,"open":1227,"high":2016,"low":1212,"close":1162},"2024-09-09",{"symbol":7,"time":2031,"open":1647,"high":1187,"low":2032,"close":1208},"2024-09-06",31.77,{"symbol":7,"time":2034,"open":1594,"high":2004,"low":1177,"close":2035},"2024-09-05",32.35,{"symbol":7,"time":2037,"open":1193,"high":970,"low":1605,"close":1196},"2024-09-04",{"symbol":7,"time":2039,"open":2040,"high":966,"low":1193,"close":2041},"2024-09-03",33,32.87,{"symbol":7,"time":2043,"open":782,"high":1125,"low":992,"close":1122},"2024-08-30",{"symbol":7,"time":2045,"open":770,"high":768,"low":779,"close":794},"2024-08-29",{"symbol":7,"time":2047,"open":2048,"high":764,"low":1046,"close":776},"2024-08-28",33.99,{"symbol":7,"time":2050,"open":773,"high":1004,"low":1053,"close":718},"2024-08-27",{"symbol":7,"time":2052,"open":2053,"high":929,"low":1117,"close":1582},"2024-08-26",34.4,{"symbol":7,"time":2055,"open":1112,"high":793,"low":730,"close":778},"2024-08-23",{"symbol":7,"time":2057,"open":961,"high":2058,"low":2059,"close":957},"2024-08-22",33.62,33.38,{"symbol":7,"time":2061,"open":1569,"high":1566,"low":2062,"close":2063},"2024-08-21",33.48,33.52,{"symbol":7,"time":2065,"open":992,"high":1558,"low":1591,"close":2059},"2024-08-20",{"symbol":7,"time":2067,"open":2068,"high":949,"low":793,"close":779},"2024-08-19",34.28,{"symbol":7,"time":2070,"open":1122,"high":1053,"low":785,"close":778},"2024-08-16",{"symbol":7,"time":2072,"open":1054,"high":717,"low":1122,"close":793},"2024-08-15",{"symbol":7,"time":2074,"open":2075,"high":1112,"low":729,"close":992},"2024-08-14",33.77,{"symbol":7,"time":2077,"open":2078,"high":1566,"low":2079,"close":2080},"2024-08-13",33.61,33.46,33.71,{"symbol":7,"time":2082,"open":2078,"high":1566,"low":2062,"close":727},"2024-08-12",{"symbol":7,"time":2084,"open":2040,"high":2059,"low":2085,"close":1636},"2024-08-09",32.89,{"symbol":7,"time":2087,"open":2088,"high":727,"low":2089,"close":957},"2024-08-08",33.25,33.19,{"symbol":7,"time":2091,"open":2092,"high":724,"low":2093,"close":1973},"2024-08-07",33.1,33.02,{"symbol":7,"time":2095,"open":1609,"high":2007,"low":2096,"close":1293},"2024-08-06",32.51,{"symbol":7,"time":2098,"open":2040,"high":1969,"low":977,"close":2099},"2024-08-05",32.99,{"symbol":7,"time":2101,"open":1012,"high":751,"low":1066,"close":1080},"2024-08-02",{"symbol":7,"time":2103,"open":688,"high":807,"low":949,"close":1009},"2024-08-01",{"symbol":7,"time":2105,"open":2106,"high":739,"low":2107,"close":670},"2024-07-31",35.44,35.17,{"symbol":7,"time":2109,"open":744,"high":1098,"low":707,"close":1660},"2024-07-30",{"symbol":7,"time":2111,"open":670,"high":817,"low":752,"close":803},"2024-07-29",{"symbol":7,"time":2113,"open":1037,"high":817,"low":803,"close":804},"2024-07-26",{"symbol":7,"time":2115,"open":1660,"high":695,"low":741,"close":1095},"2024-07-25",{"symbol":7,"time":2117,"open":2118,"high":682,"low":2119,"close":705},"2024-07-24",35.11,34.62,{"symbol":7,"time":2121,"open":2122,"high":1674,"low":1021,"close":952},"2024-07-23",35.06,{"symbol":7,"time":2124,"open":691,"high":671,"low":1037,"close":2125},"2024-07-22",35.33,{"symbol":7,"time":2127,"open":2125,"high":913,"low":1037,"close":691},"2024-07-19",{"symbol":7,"time":2129,"open":827,"high":747,"low":937,"close":678},"2024-07-18",{"symbol":7,"time":2131,"open":2132,"high":815,"low":2132,"close":817},"2024-07-17",35.04,{"symbol":7,"time":2134,"open":712,"high":920,"low":718,"close":920},"2024-07-16",{"symbol":7,"time":2136,"open":2137,"high":939,"low":757,"close":684},"2024-07-15",35.01,{"symbol":7,"time":2139,"open":734,"high":734,"low":921,"close":2140},"2024-07-12",35.19,{"symbol":7,"time":2142,"open":755,"high":1674,"low":1040,"close":746},"2024-07-11",{"symbol":7,"time":2144,"open":2137,"high":1088,"low":1021,"close":946},"2024-07-10",{"symbol":7,"time":2146,"open":1003,"high":2140,"low":705,"close":1003},"2024-07-09",{"symbol":7,"time":2148,"open":905,"high":2149,"low":877,"close":2150},"2024-07-08",36.82,36.55,{"symbol":7,"time":2152,"open":120,"high":120,"low":2153,"close":595},"2024-07-05",36.89,{"symbol":7,"time":2155,"open":2156,"high":123,"low":605,"close":125},"2024-07-03",36.87,{"symbol":7,"time":2158,"open":2159,"high":2160,"low":910,"close":661},"2024-07-02",36.85,36.92,{"symbol":7,"time":2162,"open":2163,"high":2164,"low":916,"close":2165},"2024-07-01",36.25,36.59,36.43,{"symbol":7,"time":2167,"open":132,"high":2168,"low":909,"close":677},"2024-06-28",36.26,{"symbol":7,"time":2170,"open":677,"high":2171,"low":828,"close":869},"2024-06-27",36.16,{"symbol":7,"time":2173,"open":745,"high":812,"low":2174,"close":811},"2024-06-26",35.58,{"symbol":7,"time":2176,"open":916,"high":916,"low":870,"close":2177},"2024-06-25",36.08,{"symbol":7,"time":2179,"open":2180,"high":851,"low":2180,"close":2163},"2024-06-24",35.73,{"symbol":7,"time":2182,"open":827,"high":2183,"low":807,"close":671},"2024-06-21",35.81,{"symbol":7,"time":2185,"open":824,"high":679,"low":734,"close":827},"2024-06-20",{"symbol":7,"time":2187,"open":734,"high":868,"low":695,"close":670},"2024-06-18",{"symbol":7,"time":2189,"open":684,"high":1092,"low":752,"close":2118},"2024-06-17",{"symbol":7,"time":2191,"open":1032,"high":685,"low":1040,"close":920},"2024-06-14",{"symbol":7,"time":2193,"open":673,"high":734,"low":1035,"close":2140},"2024-06-13",{"symbol":7,"time":2195,"open":700,"high":2196,"low":673,"close":739},"2024-06-12",36.3,{"symbol":7,"time":2198,"open":827,"high":909,"low":671,"close":2199},"2024-06-11",35.67,{"symbol":7,"time":2201,"open":2174,"high":2202,"low":937,"close":679},"2024-06-10",36.14,{"symbol":7,"time":2204,"open":1098,"high":676,"low":930,"close":808},"2024-06-07",{"symbol":7,"time":2206,"open":670,"high":739,"low":1026,"close":1036},"2024-06-06",{"symbol":7,"time":2208,"open":2209,"high":2209,"low":1092,"close":2125},"2024-06-05",35.66,{"symbol":7,"time":2211,"open":2174,"high":2209,"low":690,"close":739},"2024-06-04",{"symbol":7,"time":2213,"open":2214,"high":2215,"low":851,"close":2216},"2024-06-03",37.3,37.31,36.4,{"symbol":7,"time":2218,"open":150,"high":2219,"low":2220,"close":2221},"2024-05-31",37.58,37.06,37.57,{"symbol":7,"time":2223,"open":2224,"high":150,"low":2149,"close":894},"2024-05-30",36.9,{"symbol":7,"time":2226,"open":2227,"high":2228,"low":655,"close":906},"2024-05-29",37.51,37.52,{"symbol":7,"time":2230,"open":135,"high":2231,"low":906,"close":126},"2024-05-28",37.49,{"symbol":7,"time":2233,"open":850,"high":2153,"low":2234,"close":850},"2024-05-24",36.64,{"symbol":7,"time":2236,"open":655,"high":2237,"low":2238,"close":2239},"2024-05-23",37.15,36.33,36.42,{"symbol":7,"time":2241,"open":2242,"high":2224,"low":664,"close":2243},"2024-05-22",36.79,36.56,{"symbol":7,"time":2245,"open":2214,"high":2246,"low":895,"close":2220},"2024-05-21",37.47,{"symbol":7,"time":2248,"open":632,"high":2249,"low":2250,"close":119},"2024-05-20",37.6,37.22,{"symbol":7,"time":2252,"open":635,"high":900,"low":2253,"close":2231},"2024-05-17",37.21,{"symbol":7,"time":2255,"open":641,"high":120,"low":611,"close":2256},"2024-05-16",37.11,{"symbol":7,"time":2258,"open":647,"high":2259,"low":143,"close":2260},"2024-05-15",37.93,37.76,{"symbol":7,"time":2262,"open":2263,"high":154,"low":2264,"close":2265},"2024-05-14",38.14,37.78,37.96,{"symbol":7,"time":2267,"open":648,"high":154,"low":642,"close":2268},"2024-05-13",38.1,{"symbol":7,"time":2270,"open":556,"high":569,"low":2264,"close":647},"2024-05-10",{"symbol":7,"time":2272,"open":651,"high":2268,"low":2264,"close":648},"2024-05-09",{"symbol":7,"time":2274,"open":2275,"high":900,"low":149,"close":2276},"2024-05-08",37.14,37.53,{"symbol":7,"time":2278,"open":2263,"high":2279,"low":2227,"close":2219},"2024-05-07",38.28,{"symbol":7,"time":2281,"open":100,"high":2282,"low":631,"close":2283},"2024-05-06",39.48,39.04,{"symbol":7,"time":2285,"open":2286,"high":112,"low":2287,"close":2288},"2024-05-03",38.48,38.11,38.7,{"symbol":7,"time":2290,"open":2291,"high":542,"low":569,"close":93},"2024-05-02",38.51,{"symbol":7,"time":2293,"open":2294,"high":95,"low":561,"close":2295},"2024-05-01",38.43,38.22,{"symbol":7,"time":2297,"open":2298,"high":2299,"low":176,"close":2300},"2024-04-30",39.59,39.66,38.77,{"symbol":7,"time":2302,"open":2303,"high":2304,"low":2305,"close":553},"2024-04-29",39.42,39.55,39.29,{"symbol":7,"time":2307,"open":2308,"high":2309,"low":2310,"close":553},"2024-04-26",39.5,39.6,39.11,{"symbol":7,"time":2312,"open":551,"high":2313,"low":177,"close":2314},"2024-04-25",39.73,39.62,{"symbol":7,"time":2316,"open":2317,"high":2317,"low":2318,"close":164},"2024-04-24",39.58,39.08,{"symbol":7,"time":2320,"open":614,"high":553,"low":2321,"close":2305},"2024-04-23",38.69,{"symbol":7,"time":2323,"open":2294,"high":2324,"low":575,"close":614},"2024-04-22",39.15,{"symbol":7,"time":2326,"open":2287,"high":2327,"low":2328,"close":2329},"2024-04-19",38.56,38.02,38.52,{"symbol":7,"time":2331,"open":621,"high":101,"low":2332,"close":2333},"2024-04-18",37.87,37.92,{"symbol":7,"time":2335,"open":2327,"high":646,"low":579,"close":556},"2024-04-17",{"symbol":7,"time":2337,"open":2338,"high":2339,"low":2340,"close":645},"2024-04-16",38.64,38.78,38.19,{"symbol":7,"time":2342,"open":2343,"high":2304,"low":537,"close":2344},"2024-04-15",39.53,39.07,{"symbol":7,"time":2346,"open":2347,"high":517,"low":2348,"close":2349},"2024-04-12",40.07,39.35,39.44,{"symbol":7,"time":2351,"open":2352,"high":2353,"low":628,"close":2354},"2024-04-11",39.75,40,39.65,{"symbol":7,"time":2356,"open":2357,"high":2358,"low":631,"close":2303},"2024-04-10",39.14,39.46,{"symbol":7,"time":2360,"open":522,"high":2304,"low":2324,"close":2305},"2024-04-09",{"symbol":7,"time":2362,"open":2363,"high":620,"low":102,"close":614},"2024-04-08",38.81,{"symbol":7,"time":2365,"open":2366,"high":2367,"low":154,"close":2368},"2024-04-05",38.47,38.71,38.66,{"symbol":7,"time":2370,"open":2371,"high":176,"low":573,"close":2372},"2024-04-04",38.65,38.4,{"symbol":7,"time":2374,"open":2327,"high":2375,"low":2376,"close":2363},"2024-04-03",38.94,38.35,{"symbol":7,"time":2378,"open":2379,"high":2367,"low":625,"close":2371},"2024-04-02",38.38,{"symbol":7,"time":2381,"open":161,"high":648,"low":2214,"close":608},"2024-04-01",{"symbol":7,"time":2383,"open":593,"high":594,"low":2231,"close":160},"2024-03-28",{"symbol":7,"time":2385,"open":836,"high":2231,"low":599,"close":141},"2024-03-27",{"symbol":7,"time":2387,"open":2340,"high":2295,"low":596,"close":2221},"2024-03-26",{"symbol":7,"time":2389,"open":579,"high":2286,"low":2287,"close":624},"2024-03-25",{"symbol":7,"time":2391,"open":2332,"high":2332,"low":601,"close":2392},"2024-03-22",37.8,{"symbol":7,"time":2394,"open":2259,"high":648,"low":601,"close":600},"2024-03-21",{"symbol":7,"time":2396,"open":153,"high":2328,"low":2397,"close":2398},"2024-03-20",37.42,37.89,{"symbol":7,"time":2400,"open":2401,"high":648,"low":113,"close":647},"2024-03-19",37.77,{"symbol":7,"time":2403,"open":113,"high":608,"low":2246,"close":564},"2024-03-18",{"symbol":7,"time":2405,"open":2219,"high":2392,"low":126,"close":2231},"2024-03-15",{"symbol":7,"time":2407,"open":835,"high":2227,"low":2275,"close":2231},"2024-03-14",{"symbol":7,"time":2409,"open":655,"high":120,"low":655,"close":135},"2024-03-13",{"symbol":7,"time":2411,"open":2412,"high":2413,"low":130,"close":2414},"2024-03-12",36.7,36.74,36.65,{"symbol":7,"time":2416,"open":2171,"high":130,"low":2417,"close":130},"2024-03-11",35.96,{"symbol":7,"time":2419,"open":905,"high":839,"low":2420,"close":877},"2024-03-08",36.24,{"symbol":7,"time":2422,"open":2423,"high":2414,"low":2424,"close":2165},"2024-03-07",36.32,36.28,{"symbol":7,"time":2426,"open":664,"high":2234,"low":2238,"close":2239},"2024-03-06",{"symbol":7,"time":2428,"open":868,"high":864,"low":2174,"close":856},"2024-03-05",{"symbol":7,"time":2430,"open":2431,"high":2432,"low":913,"close":2199},"2024-03-04",36,36.03,{"symbol":7,"time":2434,"open":673,"high":702,"low":695,"close":868},"2024-03-01",{"symbol":7,"time":2436,"open":1032,"high":2140,"low":926,"close":1035},"2024-02-29",{"symbol":7,"time":2438,"open":1037,"high":691,"low":701,"close":803},"2024-02-28",{"symbol":7,"time":2440,"open":824,"high":868,"low":695,"close":817},"2024-02-27",{"symbol":7,"time":2442,"open":691,"high":815,"low":2443,"close":695},"2024-02-26",35.22,{"symbol":7,"time":2445,"open":1092,"high":807,"low":746,"close":691},"2024-02-23",{"symbol":7,"time":2447,"open":823,"high":2199,"low":2443,"close":2448},"2024-02-22",35.49,{"symbol":7,"time":2450,"open":688,"high":863,"low":682,"close":2451},"2024-02-21",35.7,{"symbol":7,"time":2453,"open":739,"high":678,"low":1026,"close":691},"2024-02-20",{"symbol":7,"time":2455,"open":2180,"high":863,"low":1036,"close":1036},"2024-02-16",{"symbol":7,"time":2457,"open":755,"high":811,"low":750,"close":913},"2024-02-15",{"symbol":7,"time":2459,"open":831,"high":700,"low":2460,"close":2461},"2024-02-14",35.6,35.76,{"symbol":7,"time":2463,"open":2464,"high":2414,"low":747,"close":131},"2024-02-13",36.62,{"symbol":7,"time":2466,"open":2467,"high":2150,"low":129,"close":2165},"2024-02-12",36.35,{"symbol":7,"time":2469,"open":2470,"high":2471,"low":740,"close":846},"2024-02-09",36.47,36.67,{"symbol":7,"time":2473,"open":916,"high":2474,"low":869,"close":855},"2024-02-08",36.31,{"symbol":7,"time":2476,"open":845,"high":2467,"low":891,"close":2477},"2024-02-07",36.17,{"symbol":7,"time":2479,"open":2461,"high":667,"low":2480,"close":849},"2024-02-06",35.74,{"symbol":7,"time":2482,"open":1043,"high":768,"low":728,"close":1117},"2024-02-05",{"symbol":7,"time":2484,"open":750,"high":946,"low":797,"close":756},"2024-02-02",{"symbol":7,"time":2486,"open":817,"high":917,"low":2487,"close":930},"2024-02-01",34.93,{"symbol":7,"time":2489,"open":913,"high":827,"low":1087,"close":744},"2024-01-31",{"symbol":7,"time":2491,"open":683,"high":679,"low":682,"close":812},"2024-01-30",{"symbol":7,"time":2493,"open":917,"high":2451,"low":690,"close":676},"2024-01-29",{"symbol":7,"time":2495,"open":673,"high":868,"low":744,"close":676},"2024-01-26",{"symbol":7,"time":2497,"open":694,"high":672,"low":756,"close":685},"2024-01-25",{"symbol":7,"time":2499,"open":794,"high":2119,"low":2053,"close":751},"2024-01-24",{"symbol":7,"time":2501,"open":783,"high":1012,"low":1080,"close":764},"2024-01-23",{"symbol":7,"time":2503,"open":1125,"high":736,"low":2058,"close":764},"2024-01-22",{"symbol":7,"time":2505,"open":1565,"high":1565,"low":2506,"close":1558},"2024-01-19",33.75,{"symbol":7,"time":2508,"open":1122,"high":1043,"low":982,"close":1116},"2024-01-18",{"symbol":7,"time":2510,"open":2075,"high":1013,"low":2063,"close":1129},"2024-01-17",{"symbol":7,"time":2512,"open":777,"high":760,"low":1080,"close":2068},"2024-01-16",{"symbol":7,"time":2514,"open":2118,"high":939,"low":1040,"close":755},"2024-01-12",{"symbol":7,"time":2516,"open":953,"high":2132,"low":1004,"close":760},"2024-01-11",{"symbol":7,"time":2518,"open":1032,"high":744,"low":2119,"close":2519},"2024-01-10",34.7,{"symbol":7,"time":2521,"open":683,"high":671,"low":920,"close":920},"2024-01-09",{"symbol":7,"time":2523,"open":2524,"high":807,"low":2137,"close":673},"2024-01-08",35.37,{"symbol":7,"time":2526,"open":2171,"high":2163,"low":747,"close":2432},"2024-01-05",{"symbol":7,"time":2528,"open":664,"high":843,"low":2180,"close":2461},"2024-01-04",{"symbol":7,"time":2530,"open":2531,"high":845,"low":2106,"close":2431},"2024-01-03",35.57,{"symbol":7,"time":2533,"open":868,"high":702,"low":673,"close":683},"2024-01-02",{"symbol":7,"time":2535,"open":691,"high":671,"low":682,"close":873},"2023-12-29",{"symbol":7,"time":2537,"open":823,"high":827,"low":695,"close":2125},"2023-12-28",{"symbol":7,"time":2539,"open":2180,"high":891,"low":880,"close":2180},"2023-12-27",{"symbol":7,"time":2541,"open":671,"high":812,"low":1036,"close":2199},"2023-12-26",{"symbol":7,"time":2543,"open":2451,"high":2180,"low":2125,"close":2125},"2023-12-22",{"symbol":7,"time":2545,"open":1026,"high":734,"low":939,"close":807},"2023-12-21",{"symbol":7,"time":2547,"open":2524,"high":823,"low":699,"close":924},"2023-12-20",{"symbol":7,"time":2549,"open":804,"high":2448,"low":744,"close":873},"2023-12-19",{"symbol":7,"time":2551,"open":683,"high":678,"low":2122,"close":921},"2023-12-18",{"symbol":7,"time":2553,"open":1671,"high":733,"low":1009,"close":1660},"2023-12-15",{"symbol":7,"time":2555,"open":865,"high":860,"low":739,"close":856},"2023-12-14",{"symbol":7,"time":2557,"open":798,"high":930,"low":764,"close":684},"2023-12-13",{"symbol":7,"time":2559,"open":1660,"high":694,"low":798,"close":1009},"2023-12-12",{"symbol":7,"time":2561,"open":685,"high":691,"low":953,"close":930},"2023-12-11",{"symbol":7,"time":2563,"open":1087,"high":873,"low":924,"close":1027},"2023-12-08",{"symbol":7,"time":2565,"open":1679,"high":953,"low":1049,"close":1091},"2023-12-07",{"symbol":7,"time":2567,"open":673,"high":2531,"low":750,"close":694},"2023-12-06",{"symbol":7,"time":2569,"open":828,"high":2570,"low":1026,"close":690},"2023-12-05",35.86,{"symbol":7,"time":2572,"open":868,"high":812,"low":817,"close":678},"2023-12-04",{"symbol":7,"time":2574,"open":2177,"high":843,"low":864,"close":816},"2023-12-01",{"symbol":7,"time":2576,"open":905,"high":2577,"low":876,"close":700},"2023-11-30",36.81,{"symbol":7,"time":2579,"open":131,"high":740,"low":702,"close":2580},"2023-11-29",36.07,{"symbol":7,"time":2582,"open":816,"high":2420,"low":2570,"close":883},"2023-11-28",{"symbol":7,"time":2584,"open":131,"high":677,"low":2183,"close":883},"2023-11-27",{"symbol":7,"time":2586,"open":891,"high":666,"low":821,"close":702},"2023-11-24",{"symbol":7,"time":2588,"open":705,"high":733,"low":797,"close":1026},"2023-11-22",{"symbol":7,"time":2590,"open":856,"high":818,"low":676,"close":2480},"2023-11-21",{"symbol":7,"time":2592,"open":818,"high":666,"low":702,"close":818},"2023-11-20",{"symbol":7,"time":2594,"open":2595,"high":2183,"low":733,"close":913},"2023-11-17",35.34,{"symbol":7,"time":2597,"open":746,"high":921,"low":2519,"close":924},"2023-11-16",{"symbol":7,"time":2599,"open":2600,"high":2580,"low":2531,"close":678},"2023-11-15",35.84,{"symbol":7,"time":2602,"open":2461,"high":2603,"low":811,"close":745},"2023-11-14",36.09,{"symbol":7,"time":2605,"open":873,"high":2461,"low":1098,"close":2451},"2023-11-13",{"symbol":7,"time":2607,"open":2118,"high":2107,"low":1091,"close":1087},"2023-11-10",{"symbol":7,"time":2609,"open":694,"high":2118,"low":756,"close":1670},"2023-11-09",{"symbol":7,"time":2611,"open":2595,"high":807,"low":925,"close":946},"2023-11-08",{"symbol":7,"time":2613,"open":2614,"high":2183,"low":1098,"close":937},"2023-11-07",35.75,{"symbol":7,"time":2616,"open":2617,"high":2617,"low":2424,"close":2196},"2023-11-06",36.66,{"symbol":7,"time":2619,"open":2417,"high":664,"low":2461,"close":831},"2023-11-03",{"symbol":7,"time":2621,"open":2477,"high":2622,"low":677,"close":659},"2023-11-02",36.94,{"symbol":7,"time":2624,"open":700,"high":2625,"low":883,"close":2603},"2023-11-01",36.61,{"symbol":7,"time":2627,"open":660,"high":2622,"low":2628,"close":910},"2023-10-31",35.99,{"symbol":7,"time":2630,"open":573,"high":2338,"low":565,"close":2376},"2023-10-30",{"symbol":7,"time":2632,"open":2357,"high":616,"low":556,"close":2338},"2023-10-27",{"symbol":7,"time":2634,"open":114,"high":2635,"low":568,"close":574},"2023-10-26",38.96,{"symbol":7,"time":2637,"open":2283,"high":108,"low":2638,"close":2639},"2023-10-25",38.83,39.06,{"symbol":7,"time":2641,"open":2642,"high":2642,"low":2339,"close":2643},"2023-10-24",39.32,38.79,{"symbol":7,"time":2645,"open":2646,"high":96,"low":2647,"close":628},"2023-10-23",39.13,38.57,{"symbol":7,"time":2649,"open":2650,"high":2651,"low":165,"close":165},"2023-10-20",40.15,40.37,{"symbol":7,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2023-10-19",40.17,40.56,39.93,40.33,{"symbol":7,"time":2659,"open":2660,"high":2661,"low":2662,"close":2663},"2023-10-18",40.69,40.84,40.45,40.72,{"symbol":7,"time":2665,"open":2666,"high":2667,"low":2668,"close":2669},"2023-10-17",40.32,40.82,40.31,40.81,{"symbol":7,"time":2671,"open":2654,"high":2657,"low":532,"close":2672},"2023-10-16",40.22,{"symbol":7,"time":2674,"open":2353,"high":2654,"low":2675,"close":2676},"2023-10-13",39.7,40.01,{"symbol":7,"time":2678,"open":2679,"high":522,"low":631,"close":2305},"2023-10-12",39.43,{"symbol":7,"time":2681,"open":540,"high":614,"low":570,"close":2371},"2023-10-11",{"symbol":7,"time":2683,"open":2684,"high":540,"low":573,"close":2685},"2023-10-10",38.42,38.62,{"symbol":7,"time":2687,"open":2340,"high":2294,"low":111,"close":2379},"2023-10-09",{"symbol":7,"time":2689,"open":2690,"high":2246,"low":2164,"close":560},"2023-10-06",36.98,{"symbol":7,"time":2692,"open":818,"high":910,"low":2600,"close":877},"2023-10-05",{"symbol":7,"time":2694,"open":2695,"high":2156,"low":2432,"close":2474},"2023-10-04",36.8,{"symbol":7,"time":2697,"open":2231,"high":636,"low":836,"close":2249},"2023-10-03",{"symbol":7,"time":2699,"open":2367,"high":112,"low":656,"close":2700},"2023-10-02",37.82,{"symbol":7,"time":2702,"open":106,"high":553,"low":2321,"close":2703},"2023-09-29",38.72,{"symbol":7,"time":2705,"open":2706,"high":2299,"low":2707,"close":2679},"2023-09-28",39.37,39.26,{"symbol":7,"time":2709,"open":2710,"high":522,"low":614,"close":2282},"2023-09-27",39,{"symbol":7,"time":2712,"open":93,"high":100,"low":95,"close":2338},"2023-09-26",{"symbol":7,"time":2714,"open":569,"high":99,"low":2340,"close":2715},"2023-09-25",38.75,{"symbol":7,"time":2717,"open":2718,"high":2635,"low":2376,"close":569},"2023-09-22",38.85,{"symbol":7,"time":2720,"open":2363,"high":2721,"low":2268,"close":2287},"2023-09-21",38.97,{"symbol":7,"time":2723,"open":547,"high":2318,"low":2647,"close":2685},"2023-09-20",{"symbol":7,"time":2725,"open":2710,"high":166,"low":2715,"close":574},"2023-09-19",{"symbol":7,"time":2727,"open":2300,"high":2363,"low":569,"close":2327},"2023-09-18",{"symbol":7,"time":2729,"open":537,"high":2310,"low":112,"close":2715},"2023-09-15",{"symbol":7,"time":2731,"open":2363,"high":108,"low":176,"close":177},"2023-09-14",{"symbol":7,"time":2733,"open":2703,"high":2300,"low":608,"close":624},"2023-09-13",{"symbol":7,"time":2735,"open":542,"high":2313,"low":590,"close":2268},"2023-09-12",{"symbol":7,"time":2737,"open":541,"high":108,"low":2647,"close":114},"2023-09-11",{"symbol":7,"time":2739,"open":2368,"high":646,"low":559,"close":93},"2023-09-08",{"symbol":7,"time":2741,"open":2685,"high":2638,"low":2294,"close":2291},"2023-09-07",{"symbol":7,"time":2743,"open":2368,"high":100,"low":95,"close":2638},"2023-09-06",{"symbol":7,"time":2745,"open":2371,"high":112,"low":619,"close":2372},"2023-09-05",{"symbol":7,"time":2747,"open":2748,"high":2749,"low":2750,"close":575},"2023-09-01",38.08,38.24,37.83,{"symbol":7,"time":2752,"open":2753,"high":2753,"low":2754,"close":2755},"2023-08-31",37.36,36.96,37.18,{"symbol":7,"time":2757,"open":141,"high":900,"low":143,"close":635},"2023-08-30",{"symbol":7,"time":2759,"open":2760,"high":906,"low":2243,"close":2761},"2023-08-29",36.88,37.1,{"symbol":7,"time":2763,"open":2423,"high":661,"low":855,"close":2234},"2023-08-28",{"symbol":7,"time":2765,"open":2766,"high":2424,"low":747,"close":132},"2023-08-25",36.19,{"symbol":7,"time":2768,"open":827,"high":666,"low":2451,"close":863},"2023-08-24",{"symbol":7,"time":2770,"open":2183,"high":2603,"low":706,"close":2431},"2023-08-23",{"symbol":7,"time":2772,"open":2414,"high":839,"low":846,"close":896},"2023-08-22",{"symbol":7,"time":2774,"open":665,"high":2153,"low":2775,"close":910},"2023-08-21",36.45,{"symbol":7,"time":2777,"open":2451,"high":2423,"low":2199,"close":2420},"2023-08-18",{"symbol":7,"time":2779,"open":2424,"high":2775,"low":876,"close":2603},"2023-08-17",{"symbol":7,"time":2781,"open":2628,"high":2423,"low":2600,"close":812},"2023-08-16",{"symbol":7,"time":2783,"open":877,"high":130,"low":822,"close":2580},"2023-08-15",{"symbol":7,"time":2785,"open":910,"high":2159,"low":700,"close":2786},"2023-08-14",36.68,{"symbol":7,"time":2788,"open":2412,"high":2755,"low":2412,"close":2761},"2023-08-11",{"symbol":7,"time":2790,"open":2231,"high":593,"low":611,"close":2791},"2023-08-10",37.08,{"symbol":7,"time":2793,"open":2231,"high":2264,"low":143,"close":2397},"2023-08-09",{"symbol":7,"time":2795,"open":2424,"high":887,"low":2796,"close":125},"2023-08-08",36.01,{"symbol":7,"time":2798,"open":2799,"high":2791,"low":2242,"close":149},"2023-08-07",37.02,[2801,2807,2812,2817,2822,2827,2832,2837,2842,2847,2852,2857,2862,2867,2872,2877,2882,2887,2892,2897,2901,2906,2911,2916,2921,2925,2929,2934,2939,2944,2949,2954,2959,2964,2969,2974,2979,2984,2988,2993,2998,3002,3007,3012,3016,3021,3026,3031,3036,3041,3046,3051,3055,3060,3065,3070,3074,3078,3083,3088,3092,3097,3102,3107,3112,3117,3122,3127,3132,3137,3142,3147,3152,3156,3161,3166,3171,3176,3181,3186,3191,3196,3201,3206,3211,3216,3221,3226,3231,3236,3241,3246,3251,3256,3261,3266,3271,3276,3281,3286,3291,3296,3301,3306,3311,3316,3321,3326,3331,3336,3341,3346,3351,3356,3361,3366,3371,3375,3380,3385,3390,3395,3400,3405,3410,3414,3419,3423,3428,3433,3438,3443,3448,3453,3457,3460,3465,3470,3474,3478,3481,3485,3489,3494,3497,3502,3507,3512,3517,3521,3526,3531,3535,3539,3543,3548,3553,3558,3562,3567,3571,3576,3581,3586,3591,3596,3600,3605,3610,3615,3620,3625,3630,3635,3640,3644,3648,3653,3656,3661,3666,3671,3676,3680,3682,3686,3691,3696,3700,3705,3709,3714,3719,3724,3727,3732,3737,3742,3747,3750,3755,3760,3765,3769,3774,3778,3783,3787,3792,3797,3802,3807,3812,3817,3822,3826,3830,3834,3839,3844,3849,3854,3859,3864,3869,3874,3879,3883,3888,3893,3898,3903,3907,3911,3916,3921,3926,3931,3936,3941,3946,3951,3956,3961,3966,3971,3976,3981,3986,3991,3996,4001,4006,4010,4015,4020,4025,4030,4034,4038,4041,4046,4051,4056,4061,4066],{"symbol":2802,"time":8,"open":2803,"high":2804,"low":2805,"close":2806},"SPY",744.68,748.9,737.68,747.03,{"symbol":2802,"time":13,"open":2808,"high":2809,"low":2810,"close":2811},736.05,742.45,734.59,741.69,{"symbol":2802,"time":19,"open":2813,"high":2814,"low":2815,"close":2816},739.97,742.68,729.1,729.46,{"symbol":2802,"time":25,"open":2818,"high":2819,"low":2820,"close":2821},739.19,742.79,735.98,740.86,{"symbol":2802,"time":31,"open":2823,"high":2824,"low":2825,"close":2826},744.91,745.53,735.87,739.09,{"symbol":2802,"time":36,"open":2828,"high":2829,"low":2830,"close":2831},738.51,743.72,737.29,738.93,{"symbol":2802,"time":42,"open":2833,"high":2834,"low":2835,"close":2836},739.37,742.56,735.21,738.18,{"symbol":2802,"time":48,"open":2838,"high":2839,"low":2840,"close":2841},746.62,750.02,746.37,747.41,{"symbol":2802,"time":53,"open":2843,"high":2844,"low":2845,"close":2846},746.29,749.04,744.18,748.28,{"symbol":2802,"time":59,"open":2848,"high":2849,"low":2850,"close":2851},747.06,748.73,741.51,742.09,{"symbol":2802,"time":64,"open":2853,"high":2854,"low":2855,"close":2856},742.08,747.29,740.8,743.29,{"symbol":2802,"time":70,"open":2858,"high":2859,"low":2860,"close":2861},752.76,754.57,747.88,750.72,{"symbol":2802,"time":75,"open":2863,"high":2864,"low":2865,"close":2866},754.24,755.58,750.2,754.81,{"symbol":2802,"time":80,"open":2868,"high":2869,"low":2870,"close":2871},750.91,753.34,748.66,751.83,{"symbol":2802,"time":86,"open":2873,"high":2874,"low":2875,"close":2876},752.47,753.91,748,749.17,{"symbol":2802,"time":92,"open":2878,"high":2879,"low":2880,"close":2881},752.05,755.42,748.1,754.95,{"symbol":2802,"time":98,"open":2883,"high":2884,"low":2885,"close":2886},747.35,751.97,745.59,751.71,{"symbol":2802,"time":104,"open":2888,"high":2889,"low":2890,"close":2891},743.16,746.15,739.51,745.4,{"symbol":2802,"time":110,"open":2893,"high":2894,"low":2895,"close":2896},750.22,750.96,745.21,747.71,{"symbol":2802,"time":116,"open":2898,"high":2899,"low":2841,"close":2900},748.74,752.41,751.28,{"symbol":2802,"time":122,"open":2902,"high":2903,"low":2904,"close":2905},747.4,751.31,740.03,744.78,{"symbol":2802,"time":128,"open":2907,"high":2908,"low":2909,"close":2910},745,749.44,742.38,745.76,{"symbol":2802,"time":134,"open":2912,"high":2913,"low":2914,"close":2915},741.29,748.02,740.89,746.77,{"symbol":2802,"time":140,"open":2917,"high":2918,"low":2919,"close":2920},736.53,741.56,732.09,741,{"symbol":2802,"time":146,"open":2922,"high":2917,"low":2923,"close":2924},728.95,716.58,728.99,{"symbol":2802,"time":152,"open":2926,"high":2833,"low":2927,"close":2928},738.91,729.6,734.3,{"symbol":2802,"time":157,"open":2930,"high":2931,"low":2932,"close":2933},735.17,739.95,730.84,733.24,{"symbol":2802,"time":163,"open":2935,"high":2936,"low":2937,"close":2938},733.81,739.63,732.3,733.58,{"symbol":2802,"time":169,"open":2940,"high":2941,"low":2942,"close":2943},747.7,750.18,743.13,744.39,{"symbol":2802,"time":173,"open":2945,"high":2946,"low":2947,"close":2948},747.76,748.23,743.86,746.74,{"symbol":2802,"time":179,"open":2950,"high":2951,"low":2952,"close":2953},751.29,752.15,739.22,740.96,{"symbol":2802,"time":184,"open":2955,"high":2956,"low":2957,"close":2958},754.55,755.44,749.88,750.33,{"symbol":2802,"time":190,"open":2960,"high":2961,"low":2962,"close":2963},751.85,756.68,751.76,754.83,{"symbol":2802,"time":196,"open":2965,"high":2966,"low":2967,"close":2968},740.71,744.44,735.03,741.75,{"symbol":2802,"time":202,"open":2970,"high":2971,"low":2972,"close":2973},728.76,740,724.41,737.76,{"symbol":2802,"time":208,"open":2975,"high":2976,"low":2977,"close":2978},733.39,738.38,725.33,725.43,{"symbol":2802,"time":214,"open":2980,"high":2981,"low":2982,"close":2983},743.63,746.9,722.59,737.05,{"symbol":2802,"time":220,"open":2985,"high":2986,"low":2987,"close":2952},743.36,745.34,738.19,{"symbol":2802,"time":224,"open":2989,"high":2990,"low":2991,"close":2992},752.31,752.82,735.53,737.55,{"symbol":2802,"time":229,"open":2994,"high":2995,"low":2996,"close":2997},752.1,758.31,751.47,757.09,{"symbol":2802,"time":234,"open":2999,"high":3000,"low":3001,"close":2863},758.15,758.8,753.57,{"symbol":2802,"time":240,"open":3003,"high":3004,"low":3005,"close":3006},757.03,760.4,756.75,759.57,{"symbol":2802,"time":245,"open":3008,"high":3009,"low":3010,"close":3011},755.36,760.28,754.69,758.54,{"symbol":2802,"time":250,"open":3013,"high":3014,"low":3010,"close":3015},755.9,758.08,756.48,{"symbol":2802,"time":254,"open":3017,"high":3018,"low":3019,"close":3020},750.25,755.15,749.23,754.6,{"symbol":2802,"time":259,"open":3022,"high":3023,"low":3024,"close":3025},750.88,751.38,748.22,750.46,{"symbol":2802,"time":264,"open":3027,"high":3028,"low":3029,"close":3030},750.01,752.13,748.37,750.59,{"symbol":2802,"time":269,"open":3032,"high":3033,"low":3034,"close":3035},746.24,748.94,744.48,745.64,{"symbol":2802,"time":275,"open":3037,"high":3038,"low":3039,"close":3040},738.64,744.87,737.03,742.72,{"symbol":2802,"time":281,"open":3042,"high":3043,"low":3044,"close":3045},735.71,741.87,733.89,741.25,{"symbol":2802,"time":287,"open":3047,"high":3048,"low":3049,"close":3050},734.78,737.65,731.53,733.73,{"symbol":2802,"time":293,"open":3052,"high":3053,"low":2975,"close":3054},739.83,741.42,738.65,{"symbol":2802,"time":299,"open":3056,"high":3057,"low":3058,"close":3059},741.79,743.46,737.96,739.17,{"symbol":2802,"time":305,"open":3061,"high":3062,"low":3063,"close":3064},743.65,749.53,743.56,748.17,{"symbol":2802,"time":310,"open":3066,"high":3067,"low":3068,"close":3069},738.47,743.91,735.47,742.31,{"symbol":2802,"time":313,"open":3071,"high":3072,"low":3073,"close":2836},736.89,738.84,731.83,{"symbol":2802,"time":318,"open":3075,"high":3076,"low":3075,"close":3077},736.45,740.79,739.3,{"symbol":2802,"time":321,"open":3079,"high":3080,"low":3081,"close":3082},734.93,738.08,734.57,737.62,{"symbol":2802,"time":324,"open":3084,"high":3085,"low":3086,"close":3087},735.05,736.13,729.75,731.58,{"symbol":2802,"time":327,"open":3089,"high":2810,"low":3090,"close":3091},728.16,727.82,733.83,{"symbol":2802,"time":332,"open":3093,"high":3094,"low":3095,"close":3096},721.77,725.04,721.49,723.77,{"symbol":2802,"time":338,"open":3098,"high":3099,"low":3100,"close":3101},720.07,722.12,714.99,718.01,{"symbol":2802,"time":343,"open":3103,"high":3104,"low":3105,"close":3106},721.25,724.87,720.47,720.65,{"symbol":2802,"time":349,"open":3108,"high":3109,"low":3110,"close":3111},714.63,719.79,710.45,718.66,{"symbol":2802,"time":355,"open":3113,"high":3114,"low":3115,"close":3116},711,712.2,708.37,711.58,{"symbol":2802,"time":361,"open":3118,"high":3119,"low":3120,"close":3121},711.82,712.88,709.25,711.69,{"symbol":2802,"time":366,"open":3123,"high":3124,"low":3125,"close":3126},713.17,715.63,712.3,715.17,{"symbol":2802,"time":371,"open":3128,"high":3129,"low":3130,"close":3131},710.75,714.47,709.01,713.94,{"symbol":2802,"time":376,"open":3133,"high":3134,"low":3135,"close":3136},709.5,712.36,702.28,708.45,{"symbol":2802,"time":380,"open":3138,"high":3139,"low":3140,"close":3141},709.15,711.45,708.22,711.21,{"symbol":2802,"time":385,"open":3143,"high":3144,"low":3145,"close":3146},710.28,711.28,702.64,704.08,{"symbol":2802,"time":390,"open":3148,"high":3149,"low":3150,"close":3151},708.78,709.91,706.14,708.72,{"symbol":2802,"time":395,"open":3150,"high":3153,"low":3154,"close":3155},712.39,705.76,710.14,{"symbol":2802,"time":400,"open":3157,"high":3158,"low":3159,"close":3160},701.06,702.78,698.53,701.66,{"symbol":2802,"time":405,"open":3162,"high":3163,"low":3164,"close":3165},695.26,700.28,694.2,699.94,{"symbol":2802,"time":411,"open":3167,"high":3168,"low":3169,"close":3170},687.69,694.58,687.66,694.46,{"symbol":2802,"time":416,"open":3172,"high":3173,"low":3174,"close":3175},677.41,686.3,676.58,686.1,{"symbol":2802,"time":421,"open":3177,"high":3178,"low":3179,"close":3180},681.32,682.03,678.45,679.46,{"symbol":2802,"time":425,"open":3182,"high":3183,"low":3184,"close":3185},674.84,681.16,673.77,679.91,{"symbol":2802,"time":430,"open":3187,"high":3188,"low":3189,"close":3190},676.39,677.08,671.46,676.01,{"symbol":2802,"time":434,"open":3192,"high":3193,"low":3194,"close":3195},656.65,659.61,651.06,659.22,{"symbol":2802,"time":439,"open":3197,"high":3198,"low":3199,"close":3200},655.86,659.72,655.52,658.93,{"symbol":2802,"time":445,"open":3202,"high":3203,"low":3204,"close":3205},646.42,658.2,645.11,655.83,{"symbol":2802,"time":451,"open":3207,"high":3208,"low":3209,"close":3210},653.9,658.52,653,655.24,{"symbol":2802,"time":455,"open":3212,"high":3213,"low":3214,"close":3215},638.94,651.54,637.98,650.34,{"symbol":2802,"time":459,"open":3217,"high":3218,"low":3219,"close":3220},640.11,640.37,629.28,631.97,{"symbol":2802,"time":464,"open":3222,"high":3223,"low":3224,"close":3225},642.5,642.66,633.11,634.09,{"symbol":2802,"time":470,"open":3227,"high":3228,"low":3229,"close":3230},652.06,654.85,644.82,645.09,{"symbol":2802,"time":473,"open":3232,"high":3233,"low":3234,"close":3235},658.67,660.89,654.24,656.82,{"symbol":2802,"time":476,"open":3237,"high":3238,"low":3239,"close":3240},651.32,657.03,649.88,653.18,{"symbol":2802,"time":480,"open":3242,"high":3243,"low":3244,"close":3245},658.07,662.62,653.94,655.38,{"symbol":2802,"time":484,"open":3247,"high":3248,"low":3249,"close":3250},656.51,656.69,644.72,648.57,{"symbol":2802,"time":488,"open":3252,"high":3253,"low":3254,"close":3255},656.97,662.98,655.17,659.8,{"symbol":2802,"time":492,"open":3257,"high":3258,"low":3259,"close":3260},668.36,669.72,661.19,661.43,{"symbol":2802,"time":497,"open":3262,"high":3263,"low":3264,"close":3265},672.39,674.44,669.7,670.79,{"symbol":2802,"time":502,"open":3267,"high":3268,"low":3269,"close":3270},668.38,672.07,667.12,669.03,{"symbol":2802,"time":504,"open":3272,"high":3273,"low":3274,"close":3275},669.27,672.34,661.36,662.29,{"symbol":2802,"time":509,"open":3277,"high":3278,"low":3279,"close":3280},671.16,671.65,665.87,666.06,{"symbol":2802,"time":515,"open":3282,"high":3283,"low":3284,"close":3285},677.58,680.08,673.34,676.33,{"symbol":2802,"time":520,"open":3287,"high":3288,"low":3289,"close":3290},677.72,683.36,674.76,677.18,{"symbol":2802,"time":525,"open":3292,"high":3293,"low":3294,"close":3295},666.39,679.92,662.39,678.27,{"symbol":2802,"time":531,"open":3297,"high":3298,"low":3299,"close":3300},673.41,676.11,669.76,672.38,{"symbol":2802,"time":535,"open":3302,"high":3303,"low":3304,"close":3305},682.08,685.53,675.61,681.31,{"symbol":2802,"time":539,"open":3307,"high":3308,"low":3309,"close":3310},681.63,687.09,679.62,685.13,{"symbol":2802,"time":544,"open":3312,"high":3313,"low":3314,"close":3315},675.06,682.61,669.66,680.33,{"symbol":2802,"time":550,"open":3317,"high":3318,"low":3319,"close":3320},678.7,688.62,678.02,686.38,{"symbol":2802,"time":555,"open":3322,"high":3323,"low":3324,"close":3325},683.09,686.86,681.64,685.99,{"symbol":2802,"time":558,"open":3327,"high":3328,"low":3329,"close":3330},693.28,693.3,684.35,689.3,{"symbol":2802,"time":563,"open":3332,"high":3333,"low":3334,"close":3335},690.18,693.68,690.1,693.15,{"symbol":2802,"time":567,"open":3337,"high":3338,"low":3339,"close":3340},681.9,688.35,680,687.35,{"symbol":2802,"time":572,"open":3342,"high":3343,"low":3344,"close":3345},687.83,690,680.37,682.39,{"symbol":2802,"time":578,"open":3347,"high":3348,"low":3349,"close":3350},682.32,690.06,681.73,689.43,{"symbol":2802,"time":584,"open":3352,"high":3353,"low":3354,"close":3355},683.84,686.18,681.55,684.48,{"symbol":2802,"time":587,"open":3357,"high":3358,"low":3359,"close":3360},684.02,689.15,682.83,686.29,{"symbol":2802,"time":592,"open":3362,"high":3363,"low":3364,"close":3365},680.14,684.94,675.78,682.85,{"symbol":2802,"time":598,"open":3367,"high":3368,"low":3369,"close":3370},681.69,686.28,677.52,681.75,{"symbol":2802,"time":603,"open":3372,"high":3373,"low":3344,"close":3374},694.24,695.35,681.27,{"symbol":2802,"time":607,"open":3376,"high":3377,"low":3378,"close":3379},696.39,697.14,689.18,691.96,{"symbol":2802,"time":610,"open":3381,"high":3382,"low":3383,"close":3384},694.95,696.54,691.66,692.12,{"symbol":2802,"time":613,"open":3386,"high":3387,"low":3388,"close":3389},689.42,695.87,688.34,693.95,{"symbol":2802,"time":618,"open":3391,"high":3392,"low":3393,"close":3394},681.46,692.31,680.85,690.62,{"symbol":2802,"time":623,"open":3396,"high":3397,"low":3398,"close":3399},680.94,683.69,675.79,677.62,{"symbol":2802,"time":627,"open":3401,"high":3402,"low":3403,"close":3404},690.35,691.45,681.76,686.19,{"symbol":2802,"time":630,"open":3406,"high":3407,"low":3408,"close":3409},696.21,696.96,684.03,689.53,{"symbol":2802,"time":634,"open":3411,"high":3412,"low":3386,"close":3413},689.58,696.93,695.41,{"symbol":2802,"time":638,"open":3415,"high":3416,"low":3417,"close":3418},691.79,694.21,687.12,691.97,{"symbol":2802,"time":644,"open":3376,"high":3420,"low":3421,"close":3422},697.06,684.83,694.04,{"symbol":2802,"time":650,"open":3424,"high":3425,"low":3426,"close":3427},697.05,697.84,693.94,695.42,{"symbol":2802,"time":654,"open":3429,"high":3430,"low":3431,"close":3432},694.18,696.53,693.57,695.49,{"symbol":2802,"time":658,"open":3434,"high":3435,"low":3436,"close":3437},690.49,694.13,689.92,692.73,{"symbol":2802,"time":663,"open":3439,"high":3440,"low":3441,"close":3442},688.15,690.96,687.16,689.23,{"symbol":2802,"time":669,"open":3444,"high":3445,"low":3446,"close":3447},689.85,691.13,686.92,688.98,{"symbol":2802,"time":675,"open":3449,"high":3450,"low":3451,"close":3452},679.65,688.74,678.13,685.4,{"symbol":2802,"time":681,"open":3454,"high":3455,"low":3456,"close":3282},681.49,684.77,676.57,{"symbol":2802,"time":687,"open":3458,"high":3459,"low":3334,"close":3383},693.66,694.25,{"symbol":2802,"time":693,"open":3461,"high":3462,"low":3463,"close":3464},694.57,695.45,691.25,692.24,{"symbol":2802,"time":698,"open":3466,"high":3467,"low":3468,"close":3469},691,691.72,686.04,690.36,{"symbol":2802,"time":704,"open":3432,"high":3471,"low":3472,"close":3473},696.09,691.35,693.77,{"symbol":2802,"time":710,"open":3475,"high":3471,"low":3476,"close":3477},690.68,690.63,695.16,{"symbol":2802,"time":716,"open":3476,"high":3479,"low":3378,"close":3480},695.31,694.07,{"symbol":2802,"time":722,"open":3482,"high":3394,"low":3483,"close":3484},688.82,687.49,689.51,{"symbol":2802,"time":726,"open":3486,"high":3487,"low":3488,"close":3411},692.19,693.96,689.32,{"symbol":2802,"time":732,"open":3490,"high":3491,"low":3492,"close":3493},687.93,692.32,687.78,691.81,{"symbol":2802,"time":738,"open":3495,"high":3350,"low":3320,"close":3496},686.54,687.72,{"symbol":2802,"time":743,"open":3498,"high":3499,"low":3500,"close":3501},685.71,686.87,679.82,683.17,{"symbol":2802,"time":749,"open":3503,"high":3504,"low":3505,"close":3506},687.14,687.36,681.71,681.92,{"symbol":2802,"time":754,"open":3508,"high":3509,"low":3510,"close":3511},687.45,688.56,686.58,687.01,{"symbol":2802,"time":759,"open":3513,"high":3514,"low":3515,"close":3516},687.54,689.2,686.07,687.85,{"symbol":2802,"time":763,"open":3518,"high":3383,"low":3519,"close":3520},690.64,689.27,690.31,{"symbol":2802,"time":767,"open":3522,"high":3523,"low":3524,"close":3525},687.95,690.83,687.8,690.38,{"symbol":2802,"time":772,"open":3527,"high":3528,"low":3529,"close":3530},683.92,688.2,683.87,687.96,{"symbol":2802,"time":775,"open":3532,"high":3533,"low":3534,"close":3421},683.94,685.36,680.59,{"symbol":2802,"time":781,"open":3536,"high":3537,"low":3538,"close":3534},676.59,681.09,676.47,{"symbol":2802,"time":787,"open":3540,"high":3541,"low":3542,"close":3538},677.6,680.74,674.9,{"symbol":2802,"time":792,"open":3544,"high":3545,"low":3546,"close":3547},679.89,680.44,671.2,671.4,{"symbol":2802,"time":796,"open":3549,"high":3550,"low":3551,"close":3552},679.23,681.08,674.98,678.87,{"symbol":2802,"time":802,"open":3554,"high":3555,"low":3556,"close":3557},685.74,685.76,679.25,680.73,{"symbol":2802,"time":806,"open":3559,"high":3560,"low":3561,"close":3403},688.17,688.88,679.17,{"symbol":2802,"time":810,"open":3563,"high":3564,"low":3565,"close":3566},685.14,689.25,682.17,689.17,{"symbol":2802,"time":814,"open":3568,"high":3569,"low":3305,"close":3570},682.56,688.97,687.57,{"symbol":2802,"time":820,"open":3572,"high":3573,"low":3574,"close":3575},683.15,685.39,682.59,683.04,{"symbol":2802,"time":826,"open":3577,"high":3578,"low":3579,"close":3580},686.59,686.64,681.57,683.63,{"symbol":2802,"time":830,"open":3582,"high":3583,"low":3584,"close":3585},685.47,688.39,684.58,685.69,{"symbol":2802,"time":834,"open":3587,"high":3588,"low":3589,"close":3590},685.3,685.37,681.34,684.39,{"symbol":2802,"time":838,"open":3592,"high":3593,"low":3594,"close":3595},680.57,684.91,679.69,683.89,{"symbol":2802,"time":842,"open":3506,"high":3597,"low":3598,"close":3599},683.82,679.33,681.53,{"symbol":2802,"time":848,"open":3601,"high":3602,"low":3603,"close":3604},678.81,682.99,678.74,680.27,{"symbol":2802,"time":854,"open":3606,"high":3607,"low":3608,"close":3609},680.86,683.67,680.5,683.39,{"symbol":2802,"time":858,"open":3611,"high":3612,"low":3613,"close":3614},677.63,681.7,676.72,679.68,{"symbol":2802,"time":862,"open":3616,"high":3617,"low":3618,"close":3619},668.63,676.21,664.48,675.02,{"symbol":2802,"time":867,"open":3621,"high":3622,"low":3623,"close":3624},662.69,670.06,661.59,668.73,{"symbol":2802,"time":872,"open":3626,"high":3627,"low":3628,"close":3629},655.05,664.55,650.85,659.03,{"symbol":2802,"time":875,"open":3631,"high":3632,"low":3633,"close":3634},672.91,675.56,651.89,652.53,{"symbol":2802,"time":879,"open":3636,"high":3637,"low":3638,"close":3639},660.78,667.34,658.75,662.63,{"symbol":2802,"time":882,"open":3641,"high":3642,"low":3197,"close":3643},662.1,665.12,660.08,{"symbol":2802,"time":886,"open":3264,"high":3645,"low":3646,"close":3647},673.71,662.17,665.67,{"symbol":2802,"time":890,"open":3649,"high":3650,"low":3651,"close":3652},665.38,675.66,663.27,671.93,{"symbol":2802,"time":893,"open":3608,"high":3606,"low":3654,"close":3655},670.52,672.04,{"symbol":2802,"time":898,"open":3657,"high":3658,"low":3659,"close":3660},684.79,684.96,680.95,683.38,{"symbol":2802,"time":902,"open":3662,"high":3663,"low":3664,"close":3665},679.95,683.57,678.73,683,{"symbol":2802,"time":904,"open":3667,"high":3668,"low":3669,"close":3670},677.24,682.18,675.03,681.44,{"symbol":2802,"time":908,"open":3672,"high":3673,"low":3674,"close":3675},667.91,671.08,661.21,670.97,{"symbol":2802,"time":912,"open":3538,"high":3677,"low":3678,"close":3679},677.38,668.72,670.31,{"symbol":2802,"time":915,"open":3551,"high":3606,"low":3681,"close":3282},674.17,{"symbol":2802,"time":919,"open":3298,"high":3683,"low":3684,"close":3685},679.96,674.58,675.24,{"symbol":2802,"time":923,"open":3687,"high":3688,"low":3689,"close":3690},685.67,685.8,679.94,683.34,{"symbol":2802,"time":928,"open":3692,"high":3693,"low":3694,"close":3695},685.04,685.08,679.24,682.06,{"symbol":2802,"time":932,"open":3697,"high":3698,"low":3699,"close":3699},683.9,685.94,679.83,{"symbol":2802,"time":935,"open":3701,"high":3702,"low":3703,"close":3704},688.72,689.7,682.87,687.39,{"symbol":2802,"time":941,"open":3706,"high":3707,"low":3421,"close":3708},687.05,688.91,687.06,{"symbol":2802,"time":945,"open":3710,"high":3711,"low":3712,"close":3713},682.73,685.54,682.12,685.24,{"symbol":2802,"time":948,"open":3715,"high":3716,"low":3717,"close":3718},676.46,678.47,675.65,677.25,{"symbol":2802,"time":951,"open":3720,"high":3721,"low":3722,"close":3723},668.12,672.71,667.8,671.76,{"symbol":2802,"time":955,"open":3725,"high":3725,"low":3726,"close":3722},672,663.3,{"symbol":2802,"time":959,"open":3728,"high":3729,"low":3730,"close":3731},671.44,672.99,669.98,671.29,{"symbol":2802,"time":965,"open":3733,"high":3734,"low":3735,"close":3736},667.32,672.21,667.27,671.3,{"symbol":2802,"time":969,"open":3738,"high":3739,"low":3740,"close":3741},659.5,665.76,658.14,664.39,{"symbol":2802,"time":975,"open":3743,"high":3744,"low":3745,"close":3746},666.82,668.71,657.11,660.64,{"symbol":2802,"time":980,"open":3743,"high":3748,"low":3200,"close":3749},670.23,665.17,{"symbol":2802,"time":986,"open":3751,"high":3752,"low":3753,"close":3754},657.17,665.83,653.17,662.23,{"symbol":2802,"time":991,"open":3756,"high":3757,"low":3758,"close":3759},660.65,665.13,659.77,663.04,{"symbol":2802,"time":996,"open":3761,"high":3762,"low":3763,"close":3764},672.13,673.95,652.84,653.02,{"symbol":2802,"time":1000,"open":3766,"high":3767,"low":3768,"close":3277},673.53,673.94,669.21,{"symbol":2802,"time":1002,"open":3770,"high":3771,"low":3772,"close":3773},670.25,673.21,669.42,673.11,{"symbol":2802,"time":1006,"open":3775,"high":3729,"low":3776,"close":3777},672.54,667.67,669.12,{"symbol":2802,"time":1008,"open":3779,"high":3780,"low":3781,"close":3782},671.62,672.51,669.46,671.61,{"symbol":2802,"time":1011,"open":3784,"high":3785,"low":3786,"close":3768},669.99,672.68,668.16,{"symbol":2802,"time":1016,"open":3788,"high":3789,"low":3790,"close":3791},670.45,670.57,666.78,669.22,{"symbol":2802,"time":1020,"open":3793,"high":3794,"low":3795,"close":3796},663.17,669.37,663.06,668.45,{"symbol":2802,"time":1023,"open":3798,"high":3799,"low":3800,"close":3801},662.93,666.65,661.61,666.18,{"symbol":2802,"time":1025,"open":3803,"high":3804,"low":3805,"close":3806},664.36,665.28,661.86,663.68,{"symbol":2802,"time":1029,"open":3808,"high":3809,"low":3810,"close":3811},659.51,662.37,657.88,661.82,{"symbol":2802,"time":1031,"open":3813,"high":3814,"low":3815,"close":3816},657.94,659.41,654.41,658.05,{"symbol":2802,"time":1034,"open":3818,"high":3819,"low":3820,"close":3821},664.51,664.61,659.67,661.1,{"symbol":2802,"time":1039,"open":3823,"high":3637,"low":3824,"close":3825},666.72,661.98,663.21,{"symbol":2802,"time":1042,"open":3827,"high":3828,"low":3646,"close":3829},662.2,667.29,666.84,{"symbol":2802,"time":1045,"open":3831,"high":3627,"low":3832,"close":3833},662.33,660.37,663.7,{"symbol":2802,"time":1048,"open":3835,"high":3836,"low":3837,"close":3838},661.89,664.89,660.27,662.26,{"symbol":2802,"time":1052,"open":3840,"high":3841,"low":3842,"close":3843},660.01,661.72,654.3,659.18,{"symbol":2802,"time":1057,"open":3845,"high":3846,"low":3847,"close":3848},661.47,661.78,659.21,660,{"symbol":2802,"time":1061,"open":3850,"high":3851,"low":3852,"close":3853},659.64,661.04,659.34,660.91,{"symbol":2802,"time":1064,"open":3855,"high":3856,"low":3857,"close":3858},657.6,659.11,656.9,657.41,{"symbol":2802,"time":1068,"open":3860,"high":3861,"low":3862,"close":3863},654.18,658.33,653.59,657.63,{"symbol":2802,"time":1071,"open":3865,"high":3866,"low":3867,"close":3868},653.62,654.55,650.63,652.21,{"symbol":2802,"time":1073,"open":3870,"high":3871,"low":3872,"close":3873},648.97,650.86,647.22,650.33,{"symbol":2802,"time":1076,"open":3875,"high":3876,"low":3877,"close":3878},648.62,649.84,647.23,648.83,{"symbol":2802,"time":1079,"open":3880,"high":3868,"low":3881,"close":3882},651.48,643.33,647.24,{"symbol":2802,"time":1084,"open":3884,"high":3885,"low":3886,"close":3887},644.42,649.15,643.51,649.12,{"symbol":2802,"time":1086,"open":3889,"high":3890,"low":3891,"close":3892},642.67,644.21,640.46,643.74,{"symbol":2802,"time":1090,"open":3894,"high":3895,"low":3896,"close":3897},637.5,640.49,634.92,640.27,{"symbol":2802,"time":1094,"open":3899,"high":3900,"low":3901,"close":3902},647.47,647.84,643.14,645.05,{"symbol":2802,"time":1097,"open":3882,"high":3904,"low":3905,"close":3906},649.48,645.34,648.92,{"symbol":2802,"time":1100,"open":3908,"high":3909,"low":3884,"close":3910},644.57,647.37,646.63,{"symbol":2802,"time":1102,"open":3912,"high":3913,"low":3914,"close":3915},642.2,645.51,641.57,645.16,{"symbol":2802,"time":1104,"open":3917,"high":3918,"low":3919,"close":3920},644.04,645.29,642.35,642.47,{"symbol":2802,"time":1106,"open":3922,"high":3923,"low":3924,"close":3925},637.76,646.5,637.25,645.31,{"symbol":2802,"time":1109,"open":3927,"high":3928,"low":3929,"close":3930},636.28,637.97,633.81,635.55,{"symbol":2802,"time":1111,"open":3932,"high":3933,"low":3934,"close":3935},639.4,639.66,632.95,638.11,{"symbol":2802,"time":1115,"open":3937,"high":3938,"low":3939,"close":3940},643.12,644.11,638.48,639.81,{"symbol":2802,"time":1121,"open":3942,"high":3943,"low":3944,"close":3945},642.86,644,642.18,643.3,{"symbol":2802,"time":1124,"open":3947,"high":3948,"low":3949,"close":3950},645.99,646.09,642.52,643.44,{"symbol":2802,"time":1128,"open":3952,"high":3953,"low":3954,"close":3955},642.79,645.62,642.34,644.95,{"symbol":2802,"time":1131,"open":3957,"high":3958,"low":3959,"close":3960},644.91,646.19,642.68,644.89,{"symbol":2802,"time":1133,"open":3962,"high":3963,"low":3964,"close":3965},638.29,642.85,636.79,642.69,{"symbol":2802,"time":1135,"open":3967,"high":3968,"low":3969,"close":3970},637.46,638.95,634.66,635.92,{"symbol":2802,"time":1138,"open":3972,"high":3973,"low":3974,"close":3975},634.06,637.65,633.74,637.18,{"symbol":2802,"time":1140,"open":3977,"high":3978,"low":3979,"close":3980},636.24,636.98,629.11,632.25,{"symbol":2802,"time":1142,"open":3982,"high":3983,"low":3984,"close":3985},629.05,633.44,628.13,632.78,{"symbol":2802,"time":1144,"open":3987,"high":3988,"low":3989,"close":3990},631.79,632.61,627.04,627.97,{"symbol":2802,"time":1147,"open":3992,"high":3993,"low":3994,"close":3995},625.67,631.22,625.58,631.17,{"symbol":2802,"time":1153,"open":3997,"high":3998,"low":3999,"close":4000},626.3,626.34,619.29,621.72,{"symbol":2802,"time":1159,"open":4002,"high":4003,"low":4004,"close":4005},639.46,639.85,630.77,632.08,{"symbol":2802,"time":1165,"open":3970,"high":4007,"low":4008,"close":4009},637.68,631.54,634.46,{"symbol":2802,"time":1170,"open":4011,"high":4012,"low":4013,"close":4014},638.35,638.67,634.34,635.26,{"symbol":2802,"time":1175,"open":4016,"high":4017,"low":4018,"close":4019},637.48,638.04,635.54,636.94,{"symbol":2802,"time":1180,"open":4021,"high":4022,"low":4023,"close":4024},635.09,637.58,634.84,637.1,{"symbol":2802,"time":1186,"open":4026,"high":4027,"low":4028,"close":4029},634.6,636.15,633.99,634.42,{"symbol":2802,"time":1192,"open":4031,"high":4032,"low":4033,"close":4032},631.55,634.21,629.73,{"symbol":2802,"time":1195,"open":4035,"high":4033,"low":4036,"close":4037},629.1,626.19,628.86,{"symbol":2802,"time":1200,"open":4039,"high":4008,"low":4040,"close":4039},628.77,628.34,{"symbol":2802,"time":1205,"open":4042,"high":4043,"low":4044,"close":4045},629.3,629.47,626.46,627.58,{"symbol":2802,"time":1211,"open":4047,"high":4048,"low":4049,"close":4050},624.4,628.4,624.18,628.04,{"symbol":2802,"time":1217,"open":4052,"high":4053,"low":4054,"close":4055},623.74,624.73,618.05,624.22,{"symbol":2802,"time":1221,"open":4057,"high":4058,"low":4059,"close":4060},627.52,627.86,622.06,622.14,{"symbol":2802,"time":1225,"open":4062,"high":4063,"low":4064,"close":4065},623.16,625.16,621.8,624.81,{"symbol":2802,"time":1230,"open":4067,"high":4068,"low":4069,"close":4070},622.74,624.86,621.53,623.62,[4072,4077,4082,4085,4088,4091,4093,4095,4097,4099,4101,4104,4105,4107,4109,4111,4113,4114,4116,4118,4120,4122,4124,4126,4128,4130,4131,4133,4135,4137,4139,4141,4143,4145,4147,4149,4151,4153,4155,4157,4159,4160,4162,4164,4165,4167,4169,4171,4172,4174,4176,4178,4180,4182,4184,4186,4188,4190,4192],{"time":8,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4075,"datetime":4076},"True","BULLISH","MA","2026-07-31 00:00:00",{"time":25,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4080,"datetime":4081},"False","BEARISH","RSI","2026-07-28 00:00:00",{"time":80,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4083,"datetime":4084},"CCI","2026-07-14 00:00:00",{"time":92,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4086,"datetime":4087},"ADX","2026-07-10 00:00:00",{"time":104,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4090},"MACD","2026-07-08 00:00:00",{"time":110,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4080,"datetime":4092},"2026-07-07 00:00:00",{"time":190,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4094},"2026-06-15 00:00:00",{"time":229,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4096},"2026-06-04 00:00:00",{"time":264,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4086,"datetime":4098},"2026-05-26 00:00:00",{"time":281,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4075,"datetime":4100},"2026-05-20 00:00:00",{"time":327,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4102,"datetime":4103},"BollingerBands","2026-05-06 00:00:00",{"time":327,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4083,"datetime":4103},{"time":349,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4083,"datetime":4106},"2026-04-30 00:00:00",{"time":395,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4083,"datetime":4108},"2026-04-17 00:00:00",{"time":416,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4086,"datetime":4110},"2026-04-13 00:00:00",{"time":430,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4086,"datetime":4112},"2026-04-08 00:00:00",{"time":430,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4112},{"time":497,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4086,"datetime":4115},"2026-03-17 00:00:00",{"time":531,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4117},"2026-03-06 00:00:00",{"time":578,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4086,"datetime":4119},"2026-02-20 00:00:00",{"time":603,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4121},"2026-02-12 00:00:00",{"time":644,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4075,"datetime":4123},"2026-01-29 00:00:00",{"time":654,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4102,"datetime":4125},"2026-01-27 00:00:00",{"time":698,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4083,"datetime":4127},"2026-01-14 00:00:00",{"time":704,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4083,"datetime":4129},"2026-01-13 00:00:00",{"time":704,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4129},{"time":716,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4086,"datetime":4132},"2026-01-09 00:00:00",{"time":722,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4134},"2026-01-08 00:00:00",{"time":749,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4136},"2025-12-31 00:00:00",{"time":763,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4075,"datetime":4138},"2025-12-26 00:00:00",{"time":796,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4102,"datetime":4140},"2025-12-16 00:00:00",{"time":806,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4083,"datetime":4142},"2025-12-12 00:00:00",{"time":830,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4144},"2025-12-05 00:00:00",{"time":834,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4146},"2025-12-04 00:00:00",{"time":854,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4086,"datetime":4148},"2025-11-28 00:00:00",{"time":875,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4150},"2025-11-20 00:00:00",{"time":898,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4080,"datetime":4152},"2025-11-12 00:00:00",{"time":904,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4075,"datetime":4154},"2025-11-10 00:00:00",{"time":908,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4102,"datetime":4156},"2025-11-07 00:00:00",{"time":935,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4086,"datetime":4158},"2025-10-29 00:00:00",{"time":935,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4083,"datetime":4158},{"time":948,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4086,"datetime":4161},"2025-10-24 00:00:00",{"time":951,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4086,"datetime":4163},"2025-10-23 00:00:00",{"time":951,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4163},{"time":969,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4080,"datetime":4166},"2025-10-17 00:00:00",{"time":975,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4075,"datetime":4168},"2025-10-16 00:00:00",{"time":996,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4102,"datetime":4170},"2025-10-10 00:00:00",{"time":996,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4083,"datetime":4170},{"time":1023,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4173},"2025-09-30 00:00:00",{"time":1031,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4175},"2025-09-25 00:00:00",{"time":1064,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4086,"datetime":4177},"2025-09-12 00:00:00",{"time":1073,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4086,"datetime":4179},"2025-09-09 00:00:00",{"time":1079,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4086,"datetime":4181},"2025-09-05 00:00:00",{"time":1086,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4183},"2025-09-03 00:00:00",{"time":1097,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4185},"2025-08-28 00:00:00",{"time":1102,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4187},"2025-08-26 00:00:00",{"time":1104,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4189},"2025-08-25 00:00:00",{"time":1115,"symbol":7,"current_signal":4078,"signal_change":4073,"signal_type":4079,"trading_system":4089,"datetime":4191},"2025-08-19 00:00:00",{"time":1144,"symbol":7,"current_signal":4073,"signal_change":4073,"signal_type":4074,"trading_system":4089,"datetime":4193},"2025-08-05 00:00:00",[],[],1785873759581]