[{"data":1,"prerenderedAt":5627},["ShallowReactive",2],{"company-overview-DIA":3},{"company_profile":4,"ohlc":5,"spy":4234,"trading_signals":5505,"company_actions":5625,"filings_8k":5626,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,43,49,55,60,66,72,78,84,90,96,102,108,114,120,125,131,136,142,148,154,160,166,172,178,184,189,195,201,206,212,218,224,230,235,241,247,253,259,265,271,277,283,288,294,300,306,312,318,324,330,336,342,348,354,360,366,372,378,384,390,396,402,407,413,418,424,429,435,441,447,453,459,465,471,477,483,489,495,501,507,513,519,525,531,537,543,549,555,561,567,573,579,585,591,597,603,609,614,620,626,631,636,642,647,653,659,664,670,675,681,687,693,699,705,710,716,722,728,733,739,744,750,755,761,767,771,777,783,789,794,798,804,809,814,818,823,828,834,839,844,850,856,861,867,872,877,881,887,892,898,904,910,915,920,926,932,938,944,950,955,961,967,972,978,984,990,996,1002,1008,1014,1020,1026,1031,1035,1040,1045,1051,1057,1063,1068,1074,1080,1085,1091,1096,1102,1107,1112,1117,1123,1127,1133,1138,1144,1149,1155,1161,1167,1173,1179,1185,1191,1197,1202,1207,1213,1219,1224,1229,1235,1240,1245,1251,1257,1262,1268,1274,1280,1285,1291,1297,1303,1309,1315,1321,1326,1332,1337,1343,1349,1354,1360,1366,1372,1378,1384,1390,1396,1402,1408,1414,1420,1426,1431,1437,1443,1449,1455,1460,1465,1471,1477,1483,1489,1495,1501,1507,1512,1518,1522,1528,1534,1540,1544,1549,1555,1560,1566,1572,1578,1584,1590,1596,1602,1608,1614,1620,1626,1632,1637,1642,1648,1654,1660,1666,1672,1678,1684,1690,1695,1701,1706,1712,1718,1724,1728,1734,1739,1745,1751,1756,1762,1768,1773,1779,1785,1790,1796,1802,1808,1814,1820,1826,1832,1838,1844,1850,1856,1862,1868,1874,1880,1886,1891,1897,1903,1909,1915,1921,1927,1933,1939,1944,1949,1955,1961,1966,1971,1977,1983,1989,1995,2000,2006,2012,2018,2023,2029,2035,2040,2046,2052,2058,2064,2070,2076,2081,2086,2092,2098,2104,2109,2114,2120,2125,2131,2136,2141,2146,2151,2156,2160,2165,2171,2177,2182,2186,2192,2198,2204,2209,2214,2219,2224,2230,2236,2240,2246,2251,2257,2262,2268,2274,2280,2286,2291,2297,2302,2308,2314,2319,2325,2330,2335,2339,2344,2350,2355,2360,2366,2372,2378,2383,2389,2393,2398,2403,2408,2414,2419,2425,2431,2437,2442,2448,2454,2460,2466,2472,2478,2483,2489,2495,2498,2504,2510,2516,2522,2527,2533,2539,2545,2550,2555,2561,2567,2573,2578,2583,2588,2594,2600,2605,2611,2614,2620,2626,2631,2637,2642,2648,2652,2658,2663,2669,2674,2679,2685,2691,2697,2703,2709,2715,2720,2726,2732,2737,2743,2749,2755,2759,2765,2768,2772,2778,2784,2790,2796,2802,2808,2813,2819,2824,2830,2836,2840,2846,2852,2858,2863,2869,2875,2880,2886,2892,2898,2902,2907,2913,2919,2925,2930,2935,2941,2947,2953,2958,2964,2970,2976,2982,2987,2993,2998,3004,3010,3016,3022,3028,3034,3040,3046,3052,3058,3064,3069,3074,3080,3086,3092,3097,3102,3108,3113,3119,3125,3131,3137,3143,3149,3154,3160,3165,3171,3175,3180,3186,3192,3198,3204,3210,3216,3222,3228,3233,3238,3244,3250,3256,3261,3267,3271,3275,3280,3286,3292,3297,3303,3309,3314,3320,3326,3332,3337,3343,3347,3352,3358,3364,3369,3375,3381,3386,3389,3395,3400,3405,3410,3414,3419,3424,3428,3434,3439,3444,3450,3455,3461,3466,3471,3476,3481,3487,3493,3498,3501,3507,3513,3518,3524,3530,3535,3540,3546,3552,3557,3563,3568,3574,3580,3586,3592,3597,3602,3608,3614,3619,3625,3631,3637,3643,3647,3652,3657,3663,3669,3675,3681,3687,3693,3699,3705,3711,3715,3721,3727,3733,3739,3745,3751,3757,3763,3769,3775,3781,3787,3793,3799,3805,3811,3817,3823,3829,3835,3841,3847,3853,3859,3865,3871,3877,3883,3889,3895,3901,3906,3912,3918,3924,3930,3936,3942,3948,3954,3958,3964,3968,3974,3980,3986,3991,3997,4003,4009,4015,4021,4026,4032,4038,4044,4050,4056,4062,4068,4074,4080,4086,4092,4098,4104,4109,4115,4120,4126,4130,4136,4141,4146,4151,4157,4162,4167,4173,4179,4185,4191,4195,4201,4207,4213,4217,4222,4228],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"DIA","2026-07-31",524.08,525.61,519.25,524.32,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",518.84,521.98,515.87,521.51,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",522.46,523.17,514.82,515.41,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-28",526.19,528.47,523.67,526.89,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-27",524.7,525.34,519.29,521.26,{"symbol":7,"time":38,"open":39,"high":40,"low":41,"close":42},"2026-07-24",517.28,520.56,516.27,518.76,{"symbol":7,"time":44,"open":45,"high":46,"low":47,"close":48},"2026-07-23",515.07,518.17,514.72,516.26,{"symbol":7,"time":50,"open":51,"high":52,"low":53,"close":54},"2026-07-22",521.63,524.37,521.01,521.47,{"symbol":7,"time":56,"open":57,"high":58,"low":59,"close":18},"2026-07-21",519.63,523.01,518.12,{"symbol":7,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-07-20",522.04,523.4,517.16,517.94,{"symbol":7,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-07-17",519.64,525.36,518.9,520.81,{"symbol":7,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-16",526.81,527.93,523.07,524.83,{"symbol":7,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-07-15",525.9,527.73,523.7,525.95,{"symbol":7,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-07-14",523.32,526.72,522.56,524.69,{"symbol":7,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-13",525.84,527.86,522.9,524.47,{"symbol":7,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-07-10",525.64,526.47,521.74,525.78,{"symbol":7,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-07-09",523.65,525.15,522.14,524.19,{"symbol":7,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-07-08",523.34,524.46,520.03,522.77,{"symbol":7,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-07",532.51,532.54,527.11,528.45,{"symbol":7,"time":121,"open":122,"high":123,"low":124,"close":123},"2026-07-06",528.72,530.09,525.85,{"symbol":7,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-07-02",525.49,528.26,523.73,527.88,{"symbol":7,"time":132,"open":133,"high":87,"low":134,"close":135},"2026-07-01",521.43,519.62,522.4,{"symbol":7,"time":137,"open":138,"high":139,"low":140,"close":141},"2026-06-30",522.35,523.14,519.59,522.39,{"symbol":7,"time":143,"open":144,"high":145,"low":146,"close":147},"2026-06-29",520.63,522.98,519.4,521.68,{"symbol":7,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-06-26",517,521.28,516.1,517.75,{"symbol":7,"time":155,"open":156,"high":157,"low":158,"close":159},"2026-06-25",521.19,526.57,518.55,519.26,{"symbol":7,"time":161,"open":162,"high":163,"low":164,"close":165},"2026-06-24",516.19,522.43,516.01,518.52,{"symbol":7,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-06-23",514.68,518.72,512.97,516.62,{"symbol":7,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-06-22",516.84,518.91,515.99,517.08,{"symbol":7,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-06-18",518.43,519.52,515.43,515.52,{"symbol":7,"time":185,"open":36,"high":186,"low":187,"close":188},"2026-06-17",524.17,515.3,516.3,{"symbol":7,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-06-16",520.32,523.3,520.06,521.44,{"symbol":7,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-06-15",519.23,520.84,517.87,518.44,{"symbol":7,"time":202,"open":203,"high":187,"low":204,"close":205},"2026-06-12",512.89,509.48,513.06,{"symbol":7,"time":207,"open":208,"high":209,"low":210,"close":211},"2026-06-11",503.19,510.76,501.57,509.36,{"symbol":7,"time":213,"open":214,"high":215,"low":216,"close":217},"2026-06-10",507.49,508.74,500.1,500.25,{"symbol":7,"time":219,"open":220,"high":221,"low":222,"close":223},"2026-06-09",511.48,513.54,503.08,509.41,{"symbol":7,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-06-08",510.77,513.76,508.32,508.91,{"symbol":7,"time":231,"open":232,"high":153,"low":233,"close":234},"2026-06-05",517.71,508.75,509.7,{"symbol":7,"time":236,"open":237,"high":238,"low":239,"close":240},"2026-06-04",513.69,517.58,512.68,516.7,{"symbol":7,"time":242,"open":243,"high":244,"low":245,"close":246},"2026-06-03",511.17,512.85,507.99,508.26,{"symbol":7,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-06-02",509.08,514.49,508.93,514.05,{"symbol":7,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-06-01",509.85,511.86,508.33,511.44,{"symbol":7,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-05-29",507.9,511.31,507.2,510.78,{"symbol":7,"time":266,"open":267,"high":268,"low":269,"close":270},"2026-05-28",505.34,508.21,503.64,507.05,{"symbol":7,"time":272,"open":273,"high":274,"low":275,"close":276},"2026-05-27",505.93,508.7,505.81,506.88,{"symbol":7,"time":278,"open":279,"high":280,"low":281,"close":282},"2026-05-26",507.57,508.24,503.97,505.25,{"symbol":7,"time":284,"open":285,"high":215,"low":286,"close":287},"2026-05-22",507.01,505.69,506.12,{"symbol":7,"time":289,"open":290,"high":291,"low":292,"close":293},"2026-05-21",498.78,504.05,497.21,503.11,{"symbol":7,"time":295,"open":296,"high":297,"low":298,"close":299},"2026-05-20",495.87,500.93,492.49,500.24,{"symbol":7,"time":301,"open":302,"high":303,"low":304,"close":305},"2026-05-19",494.83,496.34,492.58,493.98,{"symbol":7,"time":307,"open":308,"high":309,"low":310,"close":311},"2026-05-18",495.65,497.64,493.6,497.01,{"symbol":7,"time":313,"open":314,"high":315,"low":316,"close":317},"2026-05-15",497.32,497.74,495.08,495.37,{"symbol":7,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-05-14",501.39,502.16,498.85,500.8,{"symbol":7,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-13",496.16,497.61,494.64,497.14,{"symbol":7,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-12",496.51,498.41,493.19,497.89,{"symbol":7,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-11",495.8,497.84,494.76,497.11,{"symbol":7,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-08",498.48,498.55,494.93,496.13,{"symbol":7,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-05-07",500.51,501.2,494.77,495.91,{"symbol":7,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-05-06",496.98,500.08,496.9,499.05,{"symbol":7,"time":361,"open":362,"high":363,"low":364,"close":365},"2026-05-05",491.89,493.59,490.03,492.96,{"symbol":7,"time":367,"open":368,"high":369,"low":370,"close":371},"2026-05-04",493.5,494.33,489,489.56,{"symbol":7,"time":373,"open":374,"high":375,"low":376,"close":377},"2026-05-01",498.84,499.93,494.91,495.02,{"symbol":7,"time":379,"open":380,"high":381,"low":382,"close":383},"2026-04-30",490.98,497.58,490.39,496.65,{"symbol":7,"time":385,"open":386,"high":387,"low":388,"close":389},"2026-04-29",490.95,491.49,487,488.67,{"symbol":7,"time":391,"open":392,"high":393,"low":394,"close":395},"2026-04-28",493.46,493.82,490.77,491.42,{"symbol":7,"time":397,"open":398,"high":399,"low":400,"close":401},"2026-04-27",491.6,493.55,490.29,491.83,{"symbol":7,"time":403,"open":404,"high":405,"low":394,"close":406},"2026-04-24",493.05,493.49,492.21,{"symbol":7,"time":408,"open":409,"high":410,"low":411,"close":412},"2026-04-23",492.55,495.13,488.51,493,{"symbol":7,"time":414,"open":415,"high":416,"low":417,"close":340},"2026-04-22",495.32,496.14,493.23,{"symbol":7,"time":419,"open":420,"high":421,"low":422,"close":423},"2026-04-21",497.24,498.38,490.32,491.36,{"symbol":7,"time":425,"open":426,"high":427,"low":428,"close":369},"2026-04-20",493.45,494.78,492.31,{"symbol":7,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-04-17",490.67,497.04,490.36,494.22,{"symbol":7,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-04-16",485.82,486.78,483.35,485.63,{"symbol":7,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-04-15",486.51,487.08,482.86,484.72,{"symbol":7,"time":448,"open":449,"high":450,"low":451,"close":452},"2026-04-14",482.41,485.97,481.86,485.49,{"symbol":7,"time":454,"open":455,"high":456,"low":457,"close":458},"2026-04-13",476.1,482.28,475.15,482.13,{"symbol":7,"time":460,"open":461,"high":462,"low":463,"close":464},"2026-04-10",482.2,482.4,478.63,479.25,{"symbol":7,"time":466,"open":467,"high":468,"low":469,"close":470},"2026-04-09",477.49,483.27,477.01,481.9,{"symbol":7,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-04-08",478.88,480.2,475.56,479.16,{"symbol":7,"time":478,"open":479,"high":480,"low":481,"close":482},"2026-04-07",465.75,466.31,462.11,465.88,{"symbol":7,"time":484,"open":485,"high":486,"low":487,"close":488},"2026-04-06",464.16,467.02,463.46,466.77,{"symbol":7,"time":490,"open":491,"high":492,"low":493,"close":494},"2026-04-02",460.16,467.52,458.88,465.06,{"symbol":7,"time":496,"open":497,"high":498,"low":499,"close":500},"2026-04-01",466,467.9,464.5,465.48,{"symbol":7,"time":502,"open":503,"high":504,"low":505,"close":506},"2026-03-31",456.81,463.82,454.67,463.19,{"symbol":7,"time":508,"open":509,"high":510,"low":511,"close":512},"2026-03-30",455.6,456.12,450.44,452.06,{"symbol":7,"time":514,"open":515,"high":516,"low":517,"close":518},"2026-03-27",457.36,457.5,450.49,451.39,{"symbol":7,"time":520,"open":521,"high":522,"low":523,"close":524},"2026-03-26",461.54,465.43,458.94,459.31,{"symbol":7,"time":526,"open":527,"high":528,"low":529,"close":530},"2026-03-25",465.73,467.24,461.8,464.14,{"symbol":7,"time":532,"open":533,"high":534,"low":535,"close":536},"2026-03-24",458.42,463.94,457.44,461.17,{"symbol":7,"time":538,"open":539,"high":540,"low":541,"close":542},"2026-03-23",463.3,467.04,460.92,461.97,{"symbol":7,"time":544,"open":545,"high":546,"low":547,"close":548},"2026-03-20",458.73,460.57,453.54,455.89,{"symbol":7,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-03-19",459.97,463.37,458.16,461.06,{"symbol":7,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-03-18",468.77,469.75,462.76,463,{"symbol":7,"time":562,"open":563,"high":564,"low":565,"close":566},"2026-03-17",473.38,475.13,470.63,470.9,{"symbol":7,"time":568,"open":569,"high":570,"low":571,"close":572},"2026-03-16",470.07,472.7,468.98,470.3,{"symbol":7,"time":574,"open":575,"high":576,"low":577,"close":578},"2026-03-13",469.94,472.1,465.78,466.41,{"symbol":7,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-03-12",470.34,471.48,467.41,467.48,{"symbol":7,"time":586,"open":587,"high":588,"low":589,"close":590},"2026-03-11",477.4,477.77,472.46,474.81,{"symbol":7,"time":592,"open":593,"high":594,"low":595,"close":596},"2026-03-10",477.74,482.87,475.01,477.7,{"symbol":7,"time":598,"open":599,"high":600,"low":601,"close":602},"2026-03-09",470.88,479.38,466.68,477.88,{"symbol":7,"time":604,"open":605,"high":606,"low":607,"close":608},"2026-03-06",473.72,476.23,470.46,475.23,{"symbol":7,"time":610,"open":611,"high":452,"low":612,"close":613},"2026-03-05",483.82,476.15,479.84,{"symbol":7,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-03-04",486.56,489.03,483.95,487.74,{"symbol":7,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-03-03",480.16,487.39,476.73,485.52,{"symbol":7,"time":627,"open":628,"high":380,"low":629,"close":630},"2026-03-02",484.34,484.15,489.18,{"symbol":7,"time":632,"open":633,"high":386,"low":634,"close":635},"2026-02-27",489.63,486.76,489.66,{"symbol":7,"time":637,"open":638,"high":639,"low":640,"close":641},"2026-02-26",497,498.21,492.24,494.86,{"symbol":7,"time":643,"open":644,"high":410,"low":645,"close":646},"2026-02-25",493.63,491.9,494.82,{"symbol":7,"time":648,"open":649,"high":650,"low":651,"close":652},"2026-02-24",488.39,492.85,487.45,491.79,{"symbol":7,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-02-23",494.5,496.99,487.15,488.01,{"symbol":7,"time":660,"open":661,"high":638,"low":662,"close":663},"2026-02-20",492.54,491.39,496.08,{"symbol":7,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-02-19",495.56,496.49,492.41,494.38,{"symbol":7,"time":671,"open":672,"high":673,"low":674,"close":638},"2026-02-18",496.78,499.34,494.65,{"symbol":7,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-02-17",495.33,497.57,492.11,495.85,{"symbol":7,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-02-13",495.04,497.78,491.2,495.28,{"symbol":7,"time":688,"open":689,"high":690,"low":691,"close":692},"2026-02-12",503.13,504.54,494.32,494.67,{"symbol":7,"time":694,"open":695,"high":696,"low":697,"close":698},"2026-02-11",504.21,505.12,499.13,501.33,{"symbol":7,"time":700,"open":701,"high":702,"low":703,"close":704},"2026-02-10",502.34,505.3,501.26,501.9,{"symbol":7,"time":706,"open":707,"high":321,"low":708,"close":709},"2026-02-09",500.11,498.31,501.22,{"symbol":7,"time":711,"open":712,"high":713,"low":714,"close":715},"2026-02-06",492.37,501.67,492.13,501.03,{"symbol":7,"time":717,"open":718,"high":719,"low":720,"close":721},"2026-02-05",492.51,493.44,488.23,488.91,{"symbol":7,"time":723,"open":724,"high":725,"low":726,"close":727},"2026-02-04",493.92,496.5,491.11,494.75,{"symbol":7,"time":729,"open":730,"high":731,"low":732,"close":428},"2026-02-03",493.14,496.52,488.28,{"symbol":7,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-02-02",488.87,494.81,486.98,494.03,{"symbol":7,"time":740,"open":741,"high":742,"low":743,"close":617},"2026-01-30",489.11,490.48,484.56,{"symbol":7,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-01-29",490.08,492.95,485.89,490.21,{"symbol":7,"time":751,"open":752,"high":662,"low":753,"close":754},"2026-01-28",490.28,488.93,490.13,{"symbol":7,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-01-27",490.69,491.59,488.56,490.06,{"symbol":7,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-01-26",491.91,494.85,491.47,494.06,{"symbol":7,"time":768,"open":769,"high":714,"low":371,"close":770},"2026-01-23",491.82,490.93,{"symbol":7,"time":772,"open":773,"high":774,"low":775,"close":776},"2026-01-22",493.47,496.01,492.46,493.69,{"symbol":7,"time":778,"open":779,"high":780,"low":781,"close":782},"2026-01-21",485.67,492.91,485.56,490.8,{"symbol":7,"time":784,"open":785,"high":786,"low":787,"close":788},"2026-01-20",486.17,489.06,484.25,484.88,{"symbol":7,"time":790,"open":655,"high":791,"low":792,"close":793},"2026-01-16",496,492.27,493.42,{"symbol":7,"time":795,"open":712,"high":796,"low":406,"close":797},"2026-01-15",495.83,494.48,{"symbol":7,"time":799,"open":800,"high":801,"low":802,"close":803},"2026-01-14",490.66,491.94,488.55,491.58,{"symbol":7,"time":805,"open":806,"high":807,"low":808,"close":801},"2026-01-13",495.55,495.96,490.63,{"symbol":7,"time":810,"open":811,"high":303,"low":812,"close":813},"2026-01-12",492.33,490.05,495.9,{"symbol":7,"time":815,"open":816,"high":817,"low":763,"close":377},"2026-01-09",492.86,495.7,{"symbol":7,"time":819,"open":820,"high":821,"low":820,"close":822},"2026-01-08",487.81,493.52,492.53,{"symbol":7,"time":824,"open":308,"high":825,"low":826,"close":827},"2026-01-07",496.25,489.5,489.96,{"symbol":7,"time":829,"open":830,"high":831,"low":832,"close":833},"2026-01-06",489.33,495.12,488.96,494.61,{"symbol":7,"time":835,"open":836,"high":837,"low":787,"close":838},"2026-01-05",484.41,492.04,489.77,{"symbol":7,"time":840,"open":841,"high":618,"low":842,"close":843},"2026-01-02",481.85,478.38,483.63,{"symbol":7,"time":845,"open":846,"high":847,"low":848,"close":849},"2025-12-31",483.65,483.81,480.36,480.57,{"symbol":7,"time":851,"open":852,"high":853,"low":854,"close":855},"2025-12-30",484.62,484.67,482.82,483.59,{"symbol":7,"time":857,"open":748,"high":858,"low":859,"close":860},"2025-12-29",486.91,483.75,484.59,{"symbol":7,"time":862,"open":863,"high":864,"low":865,"close":866},"2025-12-26",486.84,487.62,485.73,487.03,{"symbol":7,"time":868,"open":869,"high":870,"low":855,"close":871},"2025-12-24",484.19,487.57,487.01,{"symbol":7,"time":873,"open":874,"high":875,"low":874,"close":876},"2025-12-23",482.18,485.12,484.23,{"symbol":7,"time":878,"open":451,"high":879,"low":451,"close":880},"2025-12-22",484.43,483.46,{"symbol":7,"time":882,"open":883,"high":884,"low":885,"close":886},"2025-12-19",480.62,482.8,480.43,481.15,{"symbol":7,"time":888,"open":874,"high":889,"low":890,"close":891},"2025-12-18",484.63,479.41,480.51,{"symbol":7,"time":893,"open":894,"high":895,"low":896,"close":897},"2025-12-17",482.81,484.79,479.49,479.8,{"symbol":7,"time":899,"open":900,"high":901,"low":902,"close":903},"2025-12-16",484.46,485.48,480.33,481.98,{"symbol":7,"time":905,"open":906,"high":907,"low":908,"close":909},"2025-12-15",487.58,487.73,483.71,485.17,{"symbol":7,"time":911,"open":912,"high":635,"low":913,"close":914},"2025-12-12",488.7,484.17,485.4,{"symbol":7,"time":916,"open":461,"high":917,"low":918,"close":919},"2025-12-11",488.38,481.96,487.87,{"symbol":7,"time":921,"open":922,"high":923,"low":924,"close":925},"2025-12-10",476.13,482.75,475.36,481.35,{"symbol":7,"time":927,"open":928,"high":929,"low":930,"close":931},"2025-12-09",478.07,480.28,476.09,476.42,{"symbol":7,"time":933,"open":934,"high":935,"low":936,"close":937},"2025-12-08",480.49,480.52,476.84,478.15,{"symbol":7,"time":939,"open":940,"high":941,"low":942,"close":943},"2025-12-05",479.48,481.93,479.29,480.03,{"symbol":7,"time":945,"open":946,"high":947,"low":948,"close":949},"2025-12-04",479.71,481.23,477.5,479.07,{"symbol":7,"time":951,"open":952,"high":953,"low":954,"close":890},"2025-12-03",474.83,480.18,474.67,{"symbol":7,"time":956,"open":957,"high":958,"low":959,"close":960},"2025-12-02",474.21,476.46,473.12,475.26,{"symbol":7,"time":962,"open":963,"high":964,"low":965,"close":966},"2025-12-01",474.34,476.95,472.95,473.32,{"symbol":7,"time":968,"open":969,"high":970,"low":969,"close":971},"2025-11-28",474.82,477.61,477.18,{"symbol":7,"time":973,"open":974,"high":975,"low":976,"close":977},"2025-11-26",472.2,475.79,471.93,474.35,{"symbol":7,"time":979,"open":980,"high":981,"low":982,"close":983},"2025-11-25",465.58,471.9,463.45,471.18,{"symbol":7,"time":985,"open":986,"high":987,"low":988,"close":989},"2025-11-24",463.75,465.87,461.01,464.44,{"symbol":7,"time":991,"open":992,"high":993,"low":994,"close":995},"2025-11-21",459.54,465.82,457.85,462.57,{"symbol":7,"time":997,"open":998,"high":999,"low":1000,"close":1001},"2025-11-20",466.64,469.03,457.71,458.1,{"symbol":7,"time":1003,"open":1004,"high":1005,"low":1006,"close":1007},"2025-11-19",461.51,463.4,459.42,461.76,{"symbol":7,"time":1009,"open":1010,"high":1011,"low":1012,"close":1013},"2025-11-18",462.17,464.1,459.53,461.3,{"symbol":7,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-11-17",470.87,472.36,464.54,466.32,{"symbol":7,"time":1021,"open":1022,"high":1023,"low":1024,"close":1025},"2025-11-14",471.38,474.05,468.87,471.8,{"symbol":7,"time":1027,"open":1028,"high":449,"low":1029,"close":1030},"2025-11-13",481.4,474.22,474.74,{"symbol":7,"time":1032,"open":934,"high":1033,"low":934,"close":1034},"2025-11-12",484.4,482.76,{"symbol":7,"time":1036,"open":1037,"high":1038,"low":1039,"close":890},"2025-11-11",474.26,479.86,474,{"symbol":7,"time":1041,"open":981,"high":1042,"low":1043,"close":1044},"2025-11-10",474.2,469.45,473.82,{"symbol":7,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-11-07",468.28,469.95,464.86,469.86,{"symbol":7,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-11-06",472.09,473.44,467.85,469.28,{"symbol":7,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-11-05",470.8,474.56,470.4,473.11,{"symbol":7,"time":1064,"open":1065,"high":1066,"low":1067,"close":566},"2025-11-04",470.42,472.71,468.8,{"symbol":7,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-11-03",476.16,476.3,471.3,473.47,{"symbol":7,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-10-31",475.86,477.16,473.42,475.67,{"symbol":7,"time":1081,"open":1082,"high":1083,"low":1084,"close":595},"2025-10-30",474.1,480.15,473.91,{"symbol":7,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-10-29",478.65,480.39,474.49,476.37,{"symbol":7,"time":1092,"open":1093,"high":890,"low":1094,"close":1095},"2025-10-28",478.8,476.82,477.15,{"symbol":7,"time":1097,"open":1098,"high":1099,"low":1100,"close":1101},"2025-10-27",474.76,475.62,473.71,475.35,{"symbol":7,"time":1103,"open":1104,"high":1105,"low":1056,"close":1106},"2025-10-24",470.02,473.24,472.21,{"symbol":7,"time":1108,"open":1109,"high":1110,"low":1049,"close":1111},"2025-10-23",465.55,467.97,467.29,{"symbol":7,"time":1113,"open":1114,"high":1115,"low":1116,"close":577},"2025-10-22",469.21,469.24,464.48,{"symbol":7,"time":1118,"open":1119,"high":1120,"low":1121,"close":1122},"2025-10-21",467.07,471.25,466.91,469.22,{"symbol":7,"time":1124,"open":982,"high":1125,"low":1126,"close":486},"2025-10-20",467.53,463.43,{"symbol":7,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-10-17",459.3,463.11,458.92,461.78,{"symbol":7,"time":1134,"open":552,"high":1135,"low":1136,"close":1137},"2025-10-16",464.27,457.84,459.56,{"symbol":7,"time":1139,"open":1140,"high":1141,"low":1142,"close":1143},"2025-10-15",464.67,466.94,460.25,462.71,{"symbol":7,"time":1145,"open":1146,"high":1147,"low":1148,"close":1143},"2025-10-14",457.03,465.22,454.56,{"symbol":7,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-10-13",458.23,461.56,458.06,460.68,{"symbol":7,"time":1156,"open":1157,"high":1158,"low":1159,"close":1160},"2025-10-10",465.12,466.5,454.72,454.87,{"symbol":7,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-09",466.17,466.78,462.61,463.5,{"symbol":7,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-08",467.32,468.13,464.93,466.07,{"symbol":7,"time":1174,"open":1175,"high":1176,"low":1177,"close":1178},"2025-10-07",467.55,468.61,464.39,465.97,{"symbol":7,"time":1180,"open":1181,"high":1182,"low":1183,"close":1184},"2025-10-06",468.32,468.47,464.23,466.84,{"symbol":7,"time":1186,"open":1187,"high":1188,"low":1189,"close":1190},"2025-10-03",465.79,470.38,465.68,467.51,{"symbol":7,"time":1192,"open":1193,"high":1194,"low":1195,"close":1196},"2025-10-02",464.31,465.77,462.62,465.11,{"symbol":7,"time":1198,"open":995,"high":1199,"low":1200,"close":1201},"2025-10-01",465.14,462.55,464.26,{"symbol":7,"time":1203,"open":1195,"high":1204,"low":1205,"close":1206},"2025-09-30",464.09,460.84,463.74,{"symbol":7,"time":1208,"open":1209,"high":1210,"low":1211,"close":1212},"2025-09-29",463.76,463.78,461.31,463.04,{"symbol":7,"time":1214,"open":1215,"high":1216,"low":1217,"close":1218},"2025-09-26",461.27,463.41,460.32,462.28,{"symbol":7,"time":1220,"open":1221,"high":1222,"low":1000,"close":1223},"2025-09-25",459.9,461.08,459.43,{"symbol":7,"time":1225,"open":982,"high":1226,"low":1227,"close":1228},"2025-09-24",464.42,460.8,461.02,{"symbol":7,"time":1230,"open":1231,"high":1232,"low":1233,"close":1234},"2025-09-23",464.22,467,462.03,462.87,{"symbol":7,"time":1236,"open":1237,"high":1238,"low":491,"close":1239},"2025-09-22",461.16,464.29,463.67,{"symbol":7,"time":1241,"open":1242,"high":1210,"low":1243,"close":1244},"2025-09-19",462.72,460.87,462.94,{"symbol":7,"time":1246,"open":1247,"high":1248,"low":1249,"close":1250},"2025-09-18",461.29,464.37,460.66,462.63,{"symbol":7,"time":1252,"open":1253,"high":1254,"low":1255,"close":1256},"2025-09-17",459.79,463.85,457.96,461.26,{"symbol":7,"time":1258,"open":1259,"high":1227,"low":1260,"close":1261},"2025-09-16",460.11,457.78,458.78,{"symbol":7,"time":1263,"open":1264,"high":1265,"low":1266,"close":1267},"2025-09-15",460.01,460.91,458.83,460.07,{"symbol":7,"time":1269,"open":1270,"high":1271,"low":1272,"close":1273},"2025-09-12",461.25,461.69,459.07,459.32,{"symbol":7,"time":1275,"open":1276,"high":1277,"low":1278,"close":1279},"2025-09-11",456.85,462.32,456.6,461.92,{"symbol":7,"time":1281,"open":1000,"high":1282,"low":1283,"close":1284},"2025-09-10",457.9,454.71,455.93,{"symbol":7,"time":1286,"open":1287,"high":1288,"low":1289,"close":1290},"2025-09-09",455.96,458.55,455.22,458.01,{"symbol":7,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-09-08",455.38,456.29,453.63,456.2,{"symbol":7,"time":1298,"open":1299,"high":1300,"low":1301,"close":1302},"2025-09-05",457.12,458.67,452.98,454.99,{"symbol":7,"time":1304,"open":1305,"high":1306,"low":1307,"close":1308},"2025-09-04",453.55,457.26,452.56,457.05,{"symbol":7,"time":1310,"open":1311,"high":1312,"low":1313,"close":1314},"2025-09-03",452.88,453.74,450.53,453.26,{"symbol":7,"time":1316,"open":1317,"high":1318,"low":1319,"close":1320},"2025-09-02",451.99,453.7,450.16,453.61,{"symbol":7,"time":1322,"open":510,"high":1323,"low":1324,"close":1325},"2025-08-29",456.84,454.28,456.09,{"symbol":7,"time":1327,"open":1328,"high":1329,"low":1330,"close":1331},"2025-08-28",456.53,457.2,454.79,456.79,{"symbol":7,"time":1333,"open":1324,"high":1334,"low":1335,"close":1336},"2025-08-27",456.64,454.21,456.03,{"symbol":7,"time":1338,"open":1339,"high":1340,"low":1341,"close":1342},"2025-08-26",452.79,454.75,452.54,454.49,{"symbol":7,"time":1344,"open":1345,"high":1346,"low":1347,"close":1348},"2025-08-25",455.64,456.19,453.03,453.07,{"symbol":7,"time":1350,"open":1351,"high":1352,"low":1353,"close":1334},"2025-08-22",450.42,457.87,450.29,{"symbol":7,"time":1355,"open":1356,"high":1357,"low":1358,"close":1359},"2025-08-21",447.72,449.07,445.88,447.95,{"symbol":7,"time":1361,"open":1362,"high":1363,"low":1364,"close":1365},"2025-08-20",449.79,450.52,447.67,449.36,{"symbol":7,"time":1367,"open":1368,"high":1369,"low":1370,"close":1371},"2025-08-19",449.85,452.15,448.21,449.29,{"symbol":7,"time":1373,"open":1374,"high":1375,"low":1376,"close":1377},"2025-08-18",449.35,449.97,448.63,449.05,{"symbol":7,"time":1379,"open":1380,"high":1381,"low":1382,"close":1383},"2025-08-15",451.9,452.05,448.97,449.53,{"symbol":7,"time":1385,"open":1386,"high":1387,"low":1388,"close":1389},"2025-08-14",447.74,449.64,446.98,449.16,{"symbol":7,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-08-13",446.44,449.65,446.05,449.42,{"symbol":7,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-08-12",441.69,445.15,441.14,444.68,{"symbol":7,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-08-11",442.33,442.87,439.23,440.01,{"symbol":7,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-08-08",440.81,442.88,440.31,441.92,{"symbol":7,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-08-07",444.27,445.01,437.98,439.72,{"symbol":7,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-08-06",442.11,442.95,440.13,441.97,{"symbol":7,"time":1427,"open":1428,"high":1429,"low":1430,"close":1400},"2025-08-05",441.8,443,439.21,{"symbol":7,"time":1432,"open":1433,"high":1434,"low":1435,"close":1436},"2025-08-04",437.88,441.9,437.59,441.81,{"symbol":7,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-08-01",437.75,437.76,433.4,435.72,{"symbol":7,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-07-31",445.27,446.2,440.5,441.33,{"symbol":7,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-07-30",446.71,447.38,442.61,444.76,{"symbol":7,"time":1456,"open":1376,"high":1457,"low":1458,"close":1459},"2025-07-29",448.85,445.65,446.48,{"symbol":7,"time":1461,"open":1462,"high":1463,"low":1452,"close":1464},"2025-07-28",448.66,449.48,448.34,{"symbol":7,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-07-25",447.53,449.41,446.41,449.02,{"symbol":7,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-07-24",447.01,449.13,446.75,447.11,{"symbol":7,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-07-23",447.25,450.25,446.35,450.21,{"symbol":7,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-07-22",442.86,445.45,442.84,444.96,{"symbol":7,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-07-21",444.2,446.01,443.14,443.44,{"symbol":7,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-07-18",445.73,445.78,442.12,443.26,{"symbol":7,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-07-17",442.05,445.61,441.98,445.22,{"symbol":7,"time":1508,"open":1509,"high":1453,"low":1510,"close":1511},"2025-07-16",441.86,437.64,442.36,{"symbol":7,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-15",444.58,445.17,440.14,440.15,{"symbol":7,"time":1519,"open":1520,"high":1454,"low":1521,"close":1514},"2025-07-14",443.11,442.48,{"symbol":7,"time":1523,"open":1524,"high":1525,"low":1526,"close":1527},"2025-07-11",443.67,444.46,442.76,443.57,{"symbol":7,"time":1529,"open":1530,"high":1531,"low":1532,"close":1533},"2025-07-10",444.38,447.81,443.7,446.5,{"symbol":7,"time":1535,"open":1536,"high":1537,"low":1538,"close":1539},"2025-07-09",444.39,445.6,442.28,444.52,{"symbol":7,"time":1541,"open":1542,"high":1530,"low":1503,"close":1543},"2025-07-08",443.69,442.38,{"symbol":7,"time":1545,"open":1452,"high":1546,"low":1547,"close":1548},"2025-07-07",447.84,441.56,444,{"symbol":7,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-07-03",445.67,448.86,445.57,448.09,{"symbol":7,"time":1556,"open":1401,"high":1557,"low":1558,"close":1559},"2025-07-02",445.4,443.37,444.71,{"symbol":7,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-07-01",440.19,445.97,440,444.89,{"symbol":7,"time":1567,"open":1568,"high":1569,"low":1570,"close":1571},"2025-06-30",440.45,441.26,438.66,440.65,{"symbol":7,"time":1573,"open":1574,"high":1575,"low":1576,"close":1577},"2025-06-27",435.15,439.56,435.1,438,{"symbol":7,"time":1579,"open":1580,"high":1581,"low":1582,"close":1583},"2025-06-26",430.82,434.19,430.8,433.93,{"symbol":7,"time":1585,"open":1586,"high":1587,"low":1588,"close":1589},"2025-06-25",430.75,430.91,428.51,429.86,{"symbol":7,"time":1591,"open":1592,"high":1593,"low":1594,"close":1595},"2025-06-24",428.53,431.73,427.68,430.79,{"symbol":7,"time":1597,"open":1598,"high":1599,"low":1600,"close":1601},"2025-06-23",422,425.96,419.62,425.72,{"symbol":7,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-06-20",423.37,424.15,420.72,421.76,{"symbol":7,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-06-18",423.67,426.21,422.23,422.84,{"symbol":7,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-06-17",424.46,426.42,422.36,423.11,{"symbol":7,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-06-16",425.05,428.2,424.88,426.28,{"symbol":7,"time":1627,"open":1628,"high":1629,"low":1630,"close":1631},"2025-06-13",426.11,426.92,421.6,422.81,{"symbol":7,"time":1633,"open":1623,"high":1634,"low":1635,"close":1636},"2025-06-12",430.55,426.97,430.49,{"symbol":7,"time":1638,"open":1589,"high":1639,"low":1640,"close":1641},"2025-06-11",432.06,428.17,429.6,{"symbol":7,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-06-10",428.27,430.1,427.87,429.61,{"symbol":7,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-06-09",428.52,429.72,426.43,428.36,{"symbol":7,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-06-06",427.78,430.09,426.55,428.38,{"symbol":7,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-06-05",425.95,426.82,422.86,423.97,{"symbol":7,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-06-04",426.38,427.16,424.86,424.94,{"symbol":7,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-06-03",423.07,426.37,422.47,426.01,{"symbol":7,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-06-02",421.31,423.85,419.08,423.71,{"symbol":7,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-05-30",422.16,424.27,419.51,422.85,{"symbol":7,"time":1691,"open":1692,"high":1693,"low":1694,"close":1692},"2025-05-29",422.46,423.02,418.58,{"symbol":7,"time":1696,"open":1697,"high":1698,"low":1699,"close":1700},"2025-05-28",423.73,424.83,420.74,421.42,{"symbol":7,"time":1702,"open":1703,"high":1704,"low":1705,"close":1681},"2025-05-27",420.7,423.86,419.19,{"symbol":7,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-05-23",413.94,418.17,413.83,416.33,{"symbol":7,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-05-22",417.87,421.15,417.37,418.82,{"symbol":7,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-05-21",423.09,424.57,418.09,418.75,{"symbol":7,"time":1725,"open":1726,"high":1623,"low":1727,"close":1635},"2025-05-20",427.4,425.03,{"symbol":7,"time":1729,"open":1730,"high":1731,"low":1732,"close":1733},"2025-05-19",423.7,428.66,423.63,428.04,{"symbol":7,"time":1735,"open":1736,"high":1737,"low":1738,"close":1658},"2025-05-16",423.74,426.78,422.5,{"symbol":7,"time":1740,"open":1741,"high":1742,"low":1743,"close":1744},"2025-05-15",418.54,423.68,418.49,423.48,{"symbol":7,"time":1746,"open":1747,"high":1748,"low":1749,"close":1750},"2025-05-14",422.08,422.66,419.61,420.55,{"symbol":7,"time":1752,"open":1753,"high":1754,"low":1700,"close":1755},"2025-05-13",422.68,423.99,421.51,{"symbol":7,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-05-12",422.96,424.3,421.09,424.23,{"symbol":7,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-05-09",414.44,415.17,411.57,412.42,{"symbol":7,"time":1769,"open":1770,"high":1771,"low":1766,"close":1772},"2025-05-08",413.1,417.75,413.88,{"symbol":7,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-05-07",409.86,412.8,408.15,411.05,{"symbol":7,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-05-06",408.47,411.74,407.51,408.24,{"symbol":7,"time":1786,"open":1787,"high":1764,"low":1788,"close":1789},"2025-05-05",410.82,410.46,412.26,{"symbol":7,"time":1791,"open":1792,"high":1793,"low":1794,"close":1795},"2025-05-02",411.78,413.87,410.33,413.04,{"symbol":7,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-05-01",408.55,410.93,407.02,407.42,{"symbol":7,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-04-30",402.43,407.78,397.41,406.34,{"symbol":7,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-04-29",402.4,406.32,402.2,405.21,{"symbol":7,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-04-28",401.8,404.17,398.72,402.27,{"symbol":7,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-04-25",399.88,401.37,397.14,401.02,{"symbol":7,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-04-24",395.51,401.68,393.8,400.98,{"symbol":7,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-04-23",399.29,403.75,394.9,395.91,{"symbol":7,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-04-22",386.07,392.66,385.2,391.87,{"symbol":7,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-04-21",388.46,388.7,378.35,381.62,{"symbol":7,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-04-17",391.48,394.42,389.51,391.36,{"symbol":7,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-04-16",402.31,404.29,394.04,396.77,{"symbol":7,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-04-15",405.79,408.02,403.53,403.71,{"symbol":7,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-04-14",407.48,407.86,401.71,405.42,{"symbol":7,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-04-11",394.44,404.09,392.69,401.91,{"symbol":7,"time":1881,"open":1882,"high":1883,"low":1884,"close":1885},"2025-04-10",399.6,400.19,384.31,395.68,{"symbol":7,"time":1887,"open":1888,"high":1889,"low":1888,"close":1890},"2025-04-09",372.04,407.79,406.08,{"symbol":7,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-08",393.48,394.36,371.03,376.48,{"symbol":7,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-04-07",371.38,392.21,366.32,379.57,{"symbol":7,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-04-04",394.93,396.65,382.68,383.22,{"symbol":7,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-04-03",410.92,411.61,405,405.22,{"symbol":7,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-02",416.37,423.65,416.18,422.03,{"symbol":7,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-01",418.41,421.28,415,419.59,{"symbol":7,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-03-31",412.2,421.36,411.44,419.88,{"symbol":7,"time":1934,"open":1935,"high":1936,"low":1937,"close":1938},"2025-03-28",421.98,422.38,415.2,415.62,{"symbol":7,"time":1940,"open":1742,"high":1941,"low":1942,"close":1943},"2025-03-27",425.09,421.46,422.94,{"symbol":7,"time":1945,"open":1946,"high":1947,"low":1948,"close":1761},"2025-03-26",426.33,428.14,423.14,{"symbol":7,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-03-25",426.32,426.84,424.36,425.82,{"symbol":7,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-03-24",423.35,426.23,422.79,425.49,{"symbol":7,"time":1962,"open":1963,"high":1964,"low":1965,"close":1600},"2025-03-21",416.05,420.01,414.19,{"symbol":7,"time":1967,"open":1968,"high":1948,"low":1969,"close":1970},"2025-03-20",417.92,417.64,420.12,{"symbol":7,"time":1972,"open":1973,"high":1974,"low":1975,"close":1976},"2025-03-19",417.61,422.49,416.8,420.42,{"symbol":7,"time":1978,"open":1979,"high":1980,"low":1981,"close":1982},"2025-03-18",418.42,418.67,414.88,416.53,{"symbol":7,"time":1984,"open":1985,"high":1986,"low":1987,"close":1988},"2025-03-17",414.94,420.78,414.84,419.21,{"symbol":7,"time":1990,"open":1991,"high":1992,"low":1993,"close":1994},"2025-03-14",410.83,415.91,409.91,415.36,{"symbol":7,"time":1996,"open":1997,"high":1965,"low":1998,"close":1999},"2025-03-13",413.35,407.25,408.78,{"symbol":7,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-03-12",416.96,417.57,410.56,413.95,{"symbol":7,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-03-11",418.47,419.03,412.25,414.74,{"symbol":7,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-03-10",423.39,426.05,416.62,419.49,{"symbol":7,"time":2019,"open":2020,"high":2021,"low":1935,"close":2022},"2025-03-07",424.1,429.32,428.26,{"symbol":7,"time":2024,"open":2025,"high":2026,"low":2027,"close":2028},"2025-03-06",426.17,430.12,424.04,425.9,{"symbol":7,"time":2030,"open":2031,"high":2032,"low":2033,"close":2034},"2025-03-05",425.21,431.6,424.45,430.47,{"symbol":7,"time":2036,"open":2037,"high":2038,"low":1681,"close":2039},"2025-03-04",429.68,431.09,425.57,{"symbol":7,"time":2041,"open":2042,"high":2043,"low":2044,"close":2045},"2025-03-03",439.54,440.69,429.48,432.09,{"symbol":7,"time":2047,"open":2048,"high":2049,"low":2050,"close":2051},"2025-02-28",433.06,438.82,431.02,438.37,{"symbol":7,"time":2053,"open":2054,"high":2055,"low":2056,"close":2057},"2025-02-27",434.44,438.75,432.1,432.35,{"symbol":7,"time":2059,"open":2060,"high":2061,"low":2062,"close":2063},"2025-02-26",436.44,438.52,433,434.34,{"symbol":7,"time":2065,"open":2066,"high":2067,"low":2068,"close":2069},"2025-02-25",435.54,437.54,432.65,436.13,{"symbol":7,"time":2071,"open":2072,"high":2073,"low":2074,"close":2075},"2025-02-24",435.83,436.9,433.35,434.53,{"symbol":7,"time":2077,"open":2078,"high":2079,"low":2074,"close":2080},"2025-02-21",439.1,439.39,434.15,{"symbol":7,"time":2082,"open":1445,"high":2083,"low":2084,"close":2085},"2025-02-20",445.56,439.97,442.39,{"symbol":7,"time":2087,"open":2088,"high":2089,"low":2090,"close":2091},"2025-02-19",444.78,446.8,443.55,446.67,{"symbol":7,"time":2093,"open":2094,"high":2095,"low":2096,"close":2097},"2025-02-18",445.28,446,443.63,445.92,{"symbol":7,"time":2099,"open":2100,"high":2101,"low":2102,"close":2103},"2025-02-14",447.1,448.04,445.35,445.79,{"symbol":7,"time":2105,"open":2106,"high":2107,"low":1532,"close":2108},"2025-02-13",445.33,447.85,447.26,{"symbol":7,"time":2110,"open":2111,"high":2112,"low":2113,"close":2096},"2025-02-12",442.34,444.79,441.07,{"symbol":7,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-02-11",443.34,446.54,443.23,446.11,{"symbol":7,"time":2121,"open":2122,"high":2123,"low":2124,"close":2088},"2025-02-10",445.82,446.27,443.1,{"symbol":7,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-02-07",447.78,448.49,442.8,443.12,{"symbol":7,"time":2132,"open":1374,"high":2133,"low":2134,"close":2135},"2025-02-06",449.73,445.39,447.36,{"symbol":7,"time":2137,"open":2138,"high":1457,"low":2139,"close":2140},"2025-02-05",445.72,443.41,448.67,{"symbol":7,"time":2142,"open":2143,"high":2095,"low":2144,"close":2145},"2025-02-04",444.23,443.27,445.53,{"symbol":7,"time":2147,"open":2148,"high":2149,"low":2150,"close":1416},"2025-02-03",439.61,445.9,438.7,{"symbol":7,"time":2152,"open":2153,"high":2154,"low":2155,"close":2134},"2025-01-31",450.03,450.36,445.04,{"symbol":7,"time":2157,"open":2117,"high":2158,"low":1481,"close":2159},"2025-01-30",450.11,448.82,{"symbol":7,"time":2161,"open":1370,"high":2162,"low":2163,"close":2164},"2025-01-29",449.61,445.77,447.18,{"symbol":7,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-01-28",447.2,449.74,446.18,448.41,{"symbol":7,"time":2172,"open":2173,"high":2174,"low":2175,"close":2176},"2025-01-27",440.64,447.31,440.54,447.12,{"symbol":7,"time":2178,"open":2179,"high":2180,"low":2116,"close":2181},"2025-01-24",444.8,445.48,444.12,{"symbol":7,"time":2183,"open":2184,"high":1486,"low":2184,"close":2185},"2025-01-23",441.52,445.38,{"symbol":7,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2025-01-22",441.49,442,440.35,441.28,{"symbol":7,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2025-01-21",436.35,440.43,436.31,440.1,{"symbol":7,"time":2199,"open":2200,"high":2201,"low":2202,"close":2203},"2025-01-17",434.54,436.39,433.97,434.72,{"symbol":7,"time":2205,"open":2045,"high":2206,"low":2207,"close":2208},"2025-01-16",432.91,430.76,431.56,{"symbol":7,"time":2210,"open":2208,"high":2211,"low":2212,"close":2213},"2025-01-15",433.28,430.5,432.24,{"symbol":7,"time":2215,"open":1624,"high":2216,"low":2217,"close":2218},"2025-01-14",425.51,421.55,425.15,{"symbol":7,"time":2220,"open":2221,"high":2222,"low":2223,"close":1758},"2025-01-13",418.76,423.24,418.51,{"symbol":7,"time":2225,"open":2226,"high":2227,"low":2228,"close":2229},"2025-01-10",424.28,424.33,418.8,419.33,{"symbol":7,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2025-01-08",425.41,426.56,423.26,426.13,{"symbol":7,"time":2237,"open":2238,"high":2021,"low":1704,"close":2239},"2025-01-07",428.9,425.33,{"symbol":7,"time":2241,"open":2242,"high":2243,"low":2244,"close":2245},"2025-01-06",428.86,431.12,426.08,427.13,{"symbol":7,"time":2247,"open":2248,"high":2249,"low":2250,"close":1669},"2025-01-03",425.85,427.77,424.2,{"symbol":7,"time":2252,"open":2253,"high":2254,"low":2255,"close":2256},"2025-01-02",428.34,428.96,421.59,423.8,{"symbol":7,"time":2258,"open":2259,"high":2260,"low":2027,"close":2261},"2024-12-31",426.91,427.74,425.5,{"symbol":7,"time":2263,"open":2264,"high":2265,"low":2266,"close":2267},"2024-12-30",425.47,427.66,422.52,425.77,{"symbol":7,"time":2269,"open":2270,"high":2271,"low":2272,"close":2273},"2024-12-27",430.58,432.29,427.43,430,{"symbol":7,"time":2275,"open":2276,"high":2277,"low":2278,"close":2279},"2024-12-26",430.97,433.67,430.92,433.21,{"symbol":7,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-12-24",428.89,432.63,428.28,432.5,{"symbol":7,"time":2287,"open":2288,"high":2289,"low":2290,"close":2282},"2024-12-23",427.3,429.44,424.98,{"symbol":7,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2024-12-20",422.06,432.08,421.72,428.54,{"symbol":7,"time":2298,"open":2299,"high":2300,"low":2033,"close":2301},"2024-12-19",427.51,428.97,424.53,{"symbol":7,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-12-18",435.98,438.04,423.98,424.22,{"symbol":7,"time":2309,"open":2310,"high":2311,"low":2312,"close":2313},"2024-12-17",436.18,436.83,434.43,435.57,{"symbol":7,"time":2315,"open":2316,"high":2317,"low":2318,"close":2051},"2024-12-16",439.65,440.67,437.95,{"symbol":7,"time":2320,"open":2321,"high":2322,"low":2323,"close":2324},"2024-12-13",440.86,441.53,438.92,439.37,{"symbol":7,"time":2326,"open":2327,"high":2130,"low":2328,"close":2329},"2024-12-12",442.49,440.05,440.27,{"symbol":7,"time":2331,"open":2332,"high":2333,"low":1543,"close":2334},"2024-12-11",444.11,444.74,442.51,{"symbol":7,"time":2336,"open":2337,"high":2338,"low":1423,"close":1542},"2024-12-10",444.51,445.8,{"symbol":7,"time":2340,"open":2341,"high":2342,"low":2179,"close":2343},"2024-12-09",447.65,448.28,445.08,{"symbol":7,"time":2345,"open":2346,"high":2347,"low":2348,"close":2349},"2024-12-06",449.49,449.96,446.78,447.15,{"symbol":7,"time":2351,"open":2352,"high":2353,"low":2354,"close":2140},"2024-12-05",450.48,451.48,448.35,{"symbol":7,"time":2356,"open":1368,"high":2357,"low":2358,"close":2359},"2024-12-04",451.55,448.78,450.94,{"symbol":7,"time":2361,"open":2362,"high":2363,"low":2364,"close":2365},"2024-12-03",449.15,449.6,446.61,447.89,{"symbol":7,"time":2367,"open":2368,"high":2369,"low":2370,"close":2371},"2024-12-02",450.61,451,447.93,448.74,{"symbol":7,"time":2373,"open":2374,"high":2375,"low":2376,"close":2377},"2024-11-29",448.3,451.28,448.24,450.09,{"symbol":7,"time":2379,"open":2380,"high":2381,"low":2382,"close":1386},"2024-11-27",449.18,450.64,447.37,{"symbol":7,"time":2384,"open":2385,"high":2386,"low":2387,"close":2388},"2024-11-26",446.56,449.33,444.66,448.88,{"symbol":7,"time":2390,"open":2364,"high":2391,"low":1557,"close":2392},"2024-11-25",448.4,447.56,{"symbol":7,"time":2394,"open":2395,"high":1527,"low":2396,"close":2397},"2024-11-22",439.59,439.32,443.16,{"symbol":7,"time":2399,"open":2400,"high":2175,"low":2401,"close":2402},"2024-11-21",435.86,433.63,438.97,{"symbol":7,"time":2404,"open":2405,"high":2406,"low":2278,"close":2407},"2024-11-20",433.55,434.91,434.29,{"symbol":7,"time":2409,"open":2410,"high":2411,"low":2412,"close":2413},"2024-11-19",430.73,434.12,429.64,432.84,{"symbol":7,"time":2415,"open":2416,"high":2417,"low":2418,"close":1581},"2024-11-18",434.17,435.33,433.19,{"symbol":7,"time":2420,"open":2421,"high":2422,"low":2423,"close":2424},"2024-11-15",435.84,436.51,433.52,434.51,{"symbol":7,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-11-14",440.59,440.94,437.1,437.7,{"symbol":7,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-11-13",439.91,441.55,438.44,439.81,{"symbol":7,"time":2438,"open":2439,"high":2440,"low":2441,"close":2079},"2024-11-12",443.58,444.22,439.05,{"symbol":7,"time":2443,"open":2444,"high":2445,"low":2446,"close":2447},"2024-11-11",441.88,444.87,441.82,443.01,{"symbol":7,"time":2449,"open":2450,"high":2451,"low":2452,"close":2453},"2024-11-08",438.3,441.7,437.4,440.11,{"symbol":7,"time":2455,"open":2456,"high":2457,"low":2458,"close":2459},"2024-11-07",437.53,438.25,436.43,437.39,{"symbol":7,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-11-06",434.66,437.79,433.71,437.23,{"symbol":7,"time":2467,"open":2468,"high":2469,"low":2470,"close":2471},"2024-11-05",418.27,422.62,417.71,422.3,{"symbol":7,"time":2473,"open":2474,"high":2475,"low":2476,"close":2477},"2024-11-04",419.84,420.3,416.44,418.05,{"symbol":7,"time":2479,"open":2480,"high":2481,"low":2482,"close":1976},"2024-11-01",419.67,423.3,419.31,{"symbol":7,"time":2484,"open":2485,"high":2486,"low":2487,"close":2488},"2024-10-31",419.23,419.93,417.02,417.67,{"symbol":7,"time":2490,"open":2491,"high":2492,"low":2493,"close":2494},"2024-10-30",422.02,424.65,421.45,421.75,{"symbol":7,"time":2496,"open":1612,"high":2497,"low":1607,"close":1738},"2024-10-29",424.97,{"symbol":7,"time":2499,"open":2500,"high":2501,"low":2502,"close":2503},"2024-10-28",423.55,424.82,423.27,424.07,{"symbol":7,"time":2505,"open":2506,"high":2507,"low":2508,"close":2509},"2024-10-25",425.45,426,420.47,421.14,{"symbol":7,"time":2511,"open":2512,"high":2513,"low":2514,"close":2515},"2024-10-24",424.32,424.67,421.94,423.78,{"symbol":7,"time":2517,"open":2518,"high":2519,"low":2520,"close":2521},"2024-10-23",427.03,427.76,422.92,425.16,{"symbol":7,"time":2523,"open":2524,"high":2525,"low":1669,"close":2526},"2024-10-22",427.64,430.42,429.31,{"symbol":7,"time":2528,"open":2529,"high":2530,"low":2531,"close":2532},"2024-10-21",432.43,433.04,428.76,429.37,{"symbol":7,"time":2534,"open":2535,"high":2536,"low":2537,"close":2538},"2024-10-18",432.26,433.2,430.33,432.64,{"symbol":7,"time":2540,"open":2541,"high":2542,"low":2543,"close":2544},"2024-10-17",432.54,432.89,431.2,432.45,{"symbol":7,"time":2546,"open":2547,"high":2548,"low":1629,"close":2549},"2024-10-16",427.18,431.08,430.72,{"symbol":7,"time":2551,"open":2552,"high":2553,"low":2518,"close":2554},"2024-10-15",429.33,430.13,427.54,{"symbol":7,"time":2556,"open":2557,"high":2558,"low":2559,"close":2560},"2024-10-14",428.32,431.42,427.19,430.89,{"symbol":7,"time":2562,"open":2563,"high":2564,"low":2565,"close":2566},"2024-10-11",425.28,429.07,425.01,428.73,{"symbol":7,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-10",425,425.07,423.04,424.66,{"symbol":7,"time":2574,"open":2575,"high":2576,"low":2577,"close":1622},"2024-10-09",420.89,425.66,420.03,{"symbol":7,"time":2579,"open":2580,"high":1924,"low":2581,"close":2582},"2024-10-08",420.51,418.71,420.8,{"symbol":7,"time":2584,"open":2585,"high":2586,"low":2587,"close":1749},"2024-10-07",422.11,422.93,418.26,{"symbol":7,"time":2589,"open":2590,"high":2591,"low":2592,"close":2593},"2024-10-04",422.37,423.61,419.66,423.41,{"symbol":7,"time":2595,"open":2596,"high":2597,"low":2598,"close":2599},"2024-10-03",420.34,421.12,418.28,419.98,{"symbol":7,"time":2601,"open":2602,"high":1738,"low":2603,"close":2604},"2024-10-02",421.83,419.58,421.91,{"symbol":7,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-10-01",422.42,423.15,419.29,421.5,{"symbol":7,"time":2612,"open":2607,"high":2481,"low":1682,"close":2613},"2024-09-30",423.12,{"symbol":7,"time":2615,"open":2616,"high":2617,"low":2618,"close":2619},"2024-09-27",422.59,426.2,422.24,422.95,{"symbol":7,"time":2621,"open":2622,"high":2623,"low":2624,"close":2625},"2024-09-26",421.24,422.12,420.2,421.62,{"symbol":7,"time":2627,"open":2628,"high":1943,"low":2629,"close":2630},"2024-09-25",422.44,418.38,419.12,{"symbol":7,"time":2632,"open":2633,"high":2634,"low":2635,"close":2636},"2024-09-24",421.67,422.65,420.38,422.13,{"symbol":7,"time":2638,"open":2597,"high":2639,"low":2640,"close":2641},"2024-09-23",421.7,420,421.11,{"symbol":7,"time":2643,"open":2644,"high":2645,"low":2646,"close":2647},"2024-09-20",419.38,421.3,418.5,420.57,{"symbol":7,"time":2649,"open":1935,"high":2650,"low":2644,"close":2651},"2024-09-19",422.78,421.41,{"symbol":7,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-09-18",417.5,421,415.55,416.19,{"symbol":7,"time":2659,"open":2660,"high":2017,"low":2661,"close":2662},"2024-09-17",418.29,415.81,417.26,{"symbol":7,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-09-16",416.45,418.55,415.65,417.38,{"symbol":7,"time":2670,"open":2671,"high":2672,"low":2673,"close":1985},"2024-09-13",412.59,416.31,412.35,{"symbol":7,"time":2675,"open":2676,"high":2677,"low":1870,"close":2678},"2024-09-12",409.7,412,411.97,{"symbol":7,"time":2680,"open":2681,"high":2682,"low":2683,"close":2684},"2024-09-11",407.15,409.93,400.81,409.27,{"symbol":7,"time":2686,"open":2687,"high":2688,"low":2689,"close":2690},"2024-09-10",410.1,410.13,404.97,408.26,{"symbol":7,"time":2692,"open":2693,"high":2694,"low":2695,"close":2696},"2024-09-09",407.36,410.89,406.11,409.05,{"symbol":7,"time":2698,"open":2699,"high":2700,"low":2701,"close":2702},"2024-09-06",408.96,411,403.78,404.47,{"symbol":7,"time":2704,"open":2705,"high":2706,"low":2707,"close":2708},"2024-09-05",411.34,411.66,405.98,408.46,{"symbol":7,"time":2710,"open":2711,"high":2712,"low":2713,"close":2714},"2024-09-04",409.97,412.55,409.23,410.42,{"symbol":7,"time":2716,"open":1965,"high":2717,"low":2718,"close":2719},"2024-09-03",415.18,408.62,410.25,{"symbol":7,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-08-30",414.51,416.55,412.12,416.21,{"symbol":7,"time":2727,"open":2728,"high":2729,"low":2730,"close":2731},"2024-08-29",414.37,416.3,411.3,413.91,{"symbol":7,"time":2733,"open":2734,"high":2735,"low":2736,"close":2705},"2024-08-28",412.66,413.93,408.71,{"symbol":7,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-08-27",412.29,413.07,411.36,412.89,{"symbol":7,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-08-26",412.64,414.52,411.65,412.72,{"symbol":7,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-08-23",409.29,412.32,408.56,411.83,{"symbol":7,"time":2756,"open":2676,"high":2757,"low":2758,"close":1870},"2024-08-22",410.5,406.02,{"symbol":7,"time":2760,"open":2761,"high":2762,"low":2763,"close":2764},"2024-08-21",409.32,409.99,407.59,408.99,{"symbol":7,"time":2766,"open":2718,"high":2767,"low":1805,"close":2753},"2024-08-20",409.35,{"symbol":7,"time":2769,"open":2693,"high":2761,"low":2770,"close":2771},"2024-08-19",407.26,409.11,{"symbol":7,"time":2773,"open":2774,"high":2775,"low":2776,"close":2777},"2024-08-16",405.03,407.37,404.6,406.74,{"symbol":7,"time":2779,"open":2780,"high":2781,"low":2782,"close":2783},"2024-08-15",404.74,406.14,403.18,405.88,{"symbol":7,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-08-14",397.74,400.88,397.51,400.09,{"symbol":7,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-08-13",395.07,398.13,394.07,397.79,{"symbol":7,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-08-12",395.95,396.04,392.61,393.77,{"symbol":7,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-08-09",394.18,396.49,392.42,395.15,{"symbol":7,"time":2809,"open":1854,"high":2810,"low":2811,"close":2812},"2024-08-08",395.14,389.24,394.52,{"symbol":7,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-08-07",392.63,394.79,387.28,387.77,{"symbol":7,"time":2820,"open":2821,"high":2812,"low":2822,"close":2823},"2024-08-06",387.56,386.26,389.96,{"symbol":7,"time":2825,"open":2826,"high":2827,"low":2828,"close":2829},"2024-08-05",386.52,390.3,384.93,386.81,{"symbol":7,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-08-02",399.93,400.38,393.56,397.13,{"symbol":7,"time":2837,"open":2676,"high":1799,"low":2838,"close":2839},"2024-08-01",400.96,403.23,{"symbol":7,"time":2841,"open":2842,"high":2843,"low":2844,"close":2845},"2024-07-31",407.46,412.01,406.49,408.49,{"symbol":7,"time":2847,"open":2848,"high":2849,"low":2850,"close":2851},"2024-07-30",405.87,408.72,405.28,407.41,{"symbol":7,"time":2853,"open":2854,"high":2855,"low":2856,"close":2857},"2024-07-29",406.86,407,403.96,405.51,{"symbol":7,"time":2859,"open":2860,"high":2861,"low":1872,"close":2862},"2024-07-26",401.81,407.62,405.97,{"symbol":7,"time":2864,"open":2865,"high":2866,"low":2867,"close":2868},"2024-07-25",398.63,404.39,398.37,399.49,{"symbol":7,"time":2870,"open":2871,"high":2872,"low":2873,"close":2874},"2024-07-24",401.73,402.63,398.08,398.67,{"symbol":7,"time":2876,"open":1859,"high":2877,"low":2878,"close":2879},"2024-07-23",405.29,403.22,403.49,{"symbol":7,"time":2881,"open":2882,"high":2883,"low":2884,"close":2885},"2024-07-22",404.04,404.73,402.22,404.15,{"symbol":7,"time":2887,"open":2888,"high":2889,"low":2890,"close":2891},"2024-07-19",405.37,406.06,401.95,402.95,{"symbol":7,"time":2893,"open":2894,"high":2895,"low":2896,"close":2897},"2024-07-18",410.68,413.86,406.05,406.72,{"symbol":7,"time":2899,"open":2753,"high":2900,"low":2753,"close":2901},"2024-07-17",412.34,411.93,{"symbol":7,"time":2903,"open":2904,"high":2762,"low":2905,"close":2906},"2024-07-16",403.86,403.85,409.66,{"symbol":7,"time":2908,"open":2909,"high":2910,"low":2911,"close":2912},"2024-07-15",402.47,403.58,401.4,402.36,{"symbol":7,"time":2914,"open":2915,"high":2916,"low":2917,"close":2918},"2024-07-12",398.86,402.69,398.12,400.32,{"symbol":7,"time":2920,"open":2921,"high":2922,"low":2923,"close":2924},"2024-07-11",397.5,398.89,396.31,397.63,{"symbol":7,"time":2926,"open":2927,"high":2928,"low":2815,"close":2929},"2024-07-10",392.94,397.46,397.26,{"symbol":7,"time":2931,"open":2932,"high":2933,"low":2934,"close":2927},"2024-07-09",393.22,395.04,391.47,{"symbol":7,"time":2936,"open":2937,"high":2938,"low":2939,"close":2940},"2024-07-08",394.41,396.73,392.78,393.46,{"symbol":7,"time":2942,"open":2943,"high":2944,"low":2945,"close":2946},"2024-07-05",393.19,394,391.65,393.7,{"symbol":7,"time":2948,"open":2949,"high":2950,"low":2951,"close":2952},"2024-07-03",393.73,394.06,392.14,392.83,{"symbol":7,"time":2954,"open":2955,"high":2956,"low":2957,"close":2956},"2024-07-02",390.79,393.29,390.69,{"symbol":7,"time":2959,"open":2960,"high":2961,"low":2962,"close":2963},"2024-07-01",392.08,394.29,390.26,391.46,{"symbol":7,"time":2965,"open":2966,"high":2967,"low":2968,"close":2969},"2024-06-28",391.37,394.32,389.2,391.13,{"symbol":7,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-06-27",390.61,392.39,390.16,391.56,{"symbol":7,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-06-26",390.09,391.73,389.01,391.24,{"symbol":7,"time":2983,"open":2834,"high":2984,"low":2985,"close":2986},"2024-06-25",394.11,389.82,391.02,{"symbol":7,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-06-24",392.47,395.59,391.9,393.98,{"symbol":7,"time":2994,"open":2995,"high":2989,"low":2996,"close":2997},"2024-06-21",391.67,390.46,391.34,{"symbol":7,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-06-20",388.74,393.11,388.38,392.07,{"symbol":7,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-06-18",388.91,390.19,388.02,389.14,{"symbol":7,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-06-17",385.25,389.21,384.98,388.58,{"symbol":7,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-06-14",384.62,386.54,383.63,386.46,{"symbol":7,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-06-13",386.82,387.67,384.59,386.88,{"symbol":7,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-06-12",391.58,391.91,386.69,387.69,{"symbol":7,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-06-11",387.66,388.2,384.9,387.97,{"symbol":7,"time":3041,"open":3042,"high":3043,"low":3044,"close":3045},"2024-06-10",388.03,389.36,387.19,389.29,{"symbol":7,"time":3047,"open":3048,"high":3049,"low":3050,"close":3051},"2024-06-07",388.88,391.62,387.89,388.49,{"symbol":7,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-06-06",388.81,390.59,387.79,389.33,{"symbol":7,"time":3059,"open":3060,"high":3061,"low":3062,"close":3063},"2024-06-05",388.6,388.97,385.97,388.53,{"symbol":7,"time":3065,"open":3066,"high":3002,"low":3067,"close":3068},"2024-06-04",385,384.54,387.51,{"symbol":7,"time":3070,"open":3071,"high":3050,"low":3072,"close":3073},"2024-06-03",387.87,382.93,386.24,{"symbol":7,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-05-31",381.98,387.61,381.27,387.53,{"symbol":7,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-05-30",381.37,382.4,380.41,381.48,{"symbol":7,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-05-29",385.31,385.72,384.24,384.58,{"symbol":7,"time":3093,"open":3094,"high":3095,"low":3096,"close":3060},"2024-05-28",389.81,390.22,387.02,{"symbol":7,"time":3098,"open":3099,"high":3100,"low":2974,"close":3101},"2024-05-24",391.22,392.25,390.64,{"symbol":7,"time":3103,"open":3104,"high":3105,"low":3106,"close":3107},"2024-05-23",397.06,397.09,390.25,390.66,{"symbol":7,"time":3109,"open":3110,"high":3111,"low":1828,"close":3112},"2024-05-22",397.95,398.85,396.66,{"symbol":7,"time":3114,"open":3115,"high":3116,"low":3117,"close":3118},"2024-05-21",398.32,399.06,397.77,398.78,{"symbol":7,"time":3120,"open":3121,"high":3122,"low":3123,"close":3124},"2024-05-20",399.77,400.72,397.84,398.1,{"symbol":7,"time":3126,"open":3127,"high":3128,"low":3129,"close":3130},"2024-05-17",399.11,400.02,398.44,399.95,{"symbol":7,"time":3132,"open":3133,"high":3134,"low":3135,"close":3136},"2024-05-16",399.75,401,399.13,399.21,{"symbol":7,"time":3138,"open":3139,"high":3140,"low":3141,"close":3142},"2024-05-15",397.24,399.5,396.94,399.28,{"symbol":7,"time":3144,"open":3145,"high":3146,"low":3147,"close":3148},"2024-05-14",394.54,396.25,393.81,395.58,{"symbol":7,"time":3150,"open":3151,"high":3152,"low":2794,"close":3153},"2024-05-13",396.38,396.61,394.46,{"symbol":7,"time":3155,"open":3156,"high":3157,"low":3158,"close":3159},"2024-05-10",395.25,395.9,394.1,395.18,{"symbol":7,"time":3161,"open":3162,"high":3163,"low":3164,"close":2944},"2024-05-09",390.11,394.26,390.01,{"symbol":7,"time":3166,"open":3167,"high":3168,"low":3169,"close":3170},"2024-05-08",388.34,390.91,388.19,390.48,{"symbol":7,"time":3172,"open":3173,"high":3174,"low":3167,"close":3000},"2024-05-07",389.17,389.75,{"symbol":7,"time":3176,"open":3177,"high":3000,"low":3178,"close":3179},"2024-05-06",388.32,386.83,388.45,{"symbol":7,"time":3181,"open":3182,"high":3183,"low":3184,"close":3185},"2024-05-03",387.14,387.99,385.06,386.77,{"symbol":7,"time":3187,"open":3188,"high":3189,"low":3190,"close":3191},"2024-05-02",381.15,382.91,378.9,382.23,{"symbol":7,"time":3193,"open":3194,"high":3195,"low":3196,"close":3197},"2024-05-01",378.38,383.48,377.98,378.89,{"symbol":7,"time":3199,"open":3200,"high":3201,"low":3202,"close":3203},"2024-04-30",382.46,382.75,378.08,378.13,{"symbol":7,"time":3205,"open":3206,"high":3207,"low":3208,"close":3209},"2024-04-29",383.1,384.03,382.07,383.8,{"symbol":7,"time":3211,"open":3212,"high":3213,"low":3214,"close":3215},"2024-04-26",380.75,383.34,380.53,382.31,{"symbol":7,"time":3217,"open":3218,"high":3219,"low":3220,"close":3221},"2024-04-25",379.79,381.55,377.48,380.92,{"symbol":7,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-04-24",384.87,385.47,383.02,384.44,{"symbol":7,"time":3229,"open":3230,"high":3231,"low":3189,"close":3232},"2024-04-23",383.69,385.59,385.02,{"symbol":7,"time":3234,"open":3235,"high":3227,"low":3236,"close":3237},"2024-04-22",381.73,379.81,382.37,{"symbol":7,"time":3239,"open":3240,"high":3241,"low":3242,"close":3243},"2024-04-19",378.69,381.03,377.92,379.8,{"symbol":7,"time":3245,"open":3246,"high":3247,"low":3248,"close":3249},"2024-04-18",379.05,380.93,376.85,377.84,{"symbol":7,"time":3251,"open":3252,"high":3253,"low":3254,"close":3255},"2024-04-17",379.21,380.19,376.14,377.45,{"symbol":7,"time":3257,"open":3258,"high":3259,"low":3260,"close":3196},"2024-04-16",379.74,379.93,377.04,{"symbol":7,"time":3262,"open":3263,"high":3264,"low":3265,"close":3266},"2024-04-15",383.33,383.82,376.6,377.31,{"symbol":7,"time":3268,"open":3215,"high":3072,"low":3269,"close":3270},"2024-04-12",378.81,379.87,{"symbol":7,"time":3272,"open":3225,"high":3273,"low":3274,"close":3067},"2024-04-11",386.08,382,{"symbol":7,"time":3276,"open":3277,"high":3062,"low":3278,"close":3279},"2024-04-10",384.92,383.03,384.51,{"symbol":7,"time":3281,"open":3282,"high":3283,"low":3284,"close":3285},"2024-04-09",389.62,389.98,385.73,388.84,{"symbol":7,"time":3287,"open":3288,"high":3289,"low":3290,"close":3291},"2024-04-08",389.05,390.14,388.57,389.1,{"symbol":7,"time":3293,"open":3294,"high":3295,"low":3273,"close":3296},"2024-04-05",386.35,390.45,388.86,{"symbol":7,"time":3298,"open":3299,"high":3300,"low":3301,"close":3302},"2024-04-04",394.03,394.24,385.6,386.02,{"symbol":7,"time":3304,"open":3305,"high":3306,"low":3307,"close":3308},"2024-04-03",391.68,392.92,389.99,391.26,{"symbol":7,"time":3310,"open":3311,"high":2951,"low":3312,"close":3313},"2024-04-02",391.97,390.28,391.63,{"symbol":7,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-04-01",397.82,398.05,394.73,395.33,{"symbol":7,"time":3321,"open":3322,"high":3323,"low":3324,"close":3325},"2024-03-28",398.06,398.56,397.04,397.76,{"symbol":7,"time":3327,"open":3328,"high":3329,"low":3330,"close":3331},"2024-03-27",395,397.58,394.47,397.56,{"symbol":7,"time":3333,"open":3334,"high":3335,"low":2815,"close":3336},"2024-03-26",393.68,394.27,392.85,{"symbol":7,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-03-25",393.92,394.15,392.82,392.95,{"symbol":7,"time":3344,"open":3325,"high":3322,"low":3345,"close":3346},"2024-03-22",394.49,394.53,{"symbol":7,"time":3348,"open":2923,"high":3349,"low":3350,"close":3351},"2024-03-21",398.82,395.81,397.75,{"symbol":7,"time":3353,"open":3354,"high":3355,"low":3356,"close":3357},"2024-03-20",390.15,395.22,389.89,394.99,{"symbol":7,"time":3359,"open":3360,"high":3361,"low":3362,"close":3363},"2024-03-19",388.16,391.09,387.47,390.9,{"symbol":7,"time":3365,"open":3366,"high":3296,"low":3367,"close":3368},"2024-03-18",388.35,387.48,387.73,{"symbol":7,"time":3370,"open":3371,"high":3372,"low":3373,"close":3374},"2024-03-15",387.74,389.26,386.04,387,{"symbol":7,"time":3376,"open":3377,"high":3378,"low":3379,"close":3380},"2024-03-14",392.17,392.41,387.84,390.07,{"symbol":7,"time":3382,"open":3383,"high":3384,"low":3385,"close":3099},"2024-03-13",391.69,392.79,390.06,{"symbol":7,"time":3387,"open":2811,"high":3388,"low":3379,"close":2955},"2024-03-12",391.44,{"symbol":7,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-03-11",386.92,388.65,385.5,388.42,{"symbol":7,"time":3396,"open":3397,"high":3398,"low":3399,"close":3183},"2024-03-08",388.24,390.42,387.71,{"symbol":7,"time":3401,"open":3402,"high":3403,"low":3404,"close":3179},"2024-03-07",389.07,389.72,387.83,{"symbol":7,"time":3406,"open":3051,"high":3407,"low":3408,"close":3409},"2024-03-06",389.13,386.13,387.18,{"symbol":7,"time":3411,"open":3412,"high":3045,"low":3277,"close":3413},"2024-03-05",388.99,386.19,{"symbol":7,"time":3415,"open":3416,"high":3417,"low":3416,"close":3418},"2024-03-04",389.35,391.25,390.23,{"symbol":7,"time":3420,"open":3421,"high":3422,"low":3048,"close":3423},"2024-03-01",389.85,391.61,391.31,{"symbol":7,"time":3425,"open":2957,"high":3426,"low":3179,"close":3427},"2024-02-29",391.11,389.95,{"symbol":7,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2024-02-28",387.94,389.74,387.6,389.6,{"symbol":7,"time":3435,"open":3436,"high":3295,"low":3437,"close":3438},"2024-02-27",390.36,388.75,389.66,{"symbol":7,"time":3440,"open":3441,"high":3378,"low":3442,"close":3443},"2024-02-26",391.45,390.24,390.71,{"symbol":7,"time":3445,"open":3446,"high":3447,"low":3448,"close":3449},"2024-02-23",391.77,392.84,390.92,391.28,{"symbol":7,"time":3451,"open":3452,"high":2934,"low":3453,"close":3454},"2024-02-22",388.36,387.91,390.54,{"symbol":7,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2024-02-21",384.96,386.17,383.32,386.05,{"symbol":7,"time":3462,"open":3463,"high":3464,"low":3067,"close":3465},"2024-02-20",385.51,386.57,385.69,{"symbol":7,"time":3467,"open":3468,"high":3469,"low":3470,"close":3413},"2024-02-16",387.17,388.25,385.7,{"symbol":7,"time":3472,"open":3473,"high":3474,"low":3475,"close":3469},"2024-02-15",385.19,388.33,384.88,{"symbol":7,"time":3477,"open":3478,"high":3479,"low":3208,"close":3480},"2024-02-14",384,384.55,384.29,{"symbol":7,"time":3482,"open":3483,"high":3484,"low":3485,"close":3486},"2024-02-13",385.07,385.16,380.46,382.82,{"symbol":7,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-02-12",386.49,389.41,386.44,388.11,{"symbol":7,"time":3494,"open":3044,"high":3495,"low":3496,"close":3497},"2024-02-09",387.5,385.76,386.72,{"symbol":7,"time":3499,"open":3362,"high":3036,"low":3463,"close":3500},"2024-02-08",387.35,{"symbol":7,"time":3502,"open":3503,"high":3504,"low":3505,"close":3506},"2024-02-07",386.39,387.45,385.65,386.67,{"symbol":7,"time":3508,"open":3509,"high":3510,"low":3511,"close":3512},"2024-02-06",383.92,385.37,383.5,385.08,{"symbol":7,"time":3514,"open":3515,"high":3515,"low":3516,"close":3517},"2024-02-05",385.99,382.12,383.58,{"symbol":7,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2024-02-02",383.99,387.78,383.24,386.42,{"symbol":7,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2024-02-01",381.4,385.15,380.97,385.1,{"symbol":7,"time":3531,"open":3532,"high":3533,"low":3534,"close":3082},"2024-01-31",385.21,385.82,381.34,{"symbol":7,"time":3536,"open":3486,"high":3537,"low":3538,"close":3539},"2024-01-30",384.95,382.49,384.49,{"symbol":7,"time":3541,"open":3542,"high":3543,"low":3544,"close":3545},"2024-01-29",381,383.41,380.54,383.31,{"symbol":7,"time":3547,"open":3548,"high":3549,"low":3550,"close":3551},"2024-01-26",379.98,382.13,379.95,381.09,{"symbol":7,"time":3553,"open":3554,"high":3555,"low":3242,"close":3556},"2024-01-25",379.07,380.56,380.48,{"symbol":7,"time":3558,"open":3559,"high":3560,"low":3561,"close":3562},"2024-01-24",380.21,380.62,377.94,378.09,{"symbol":7,"time":3564,"open":3565,"high":3566,"low":3196,"close":3567},"2024-01-23",379.36,379.85,379.04,{"symbol":7,"time":3569,"open":3570,"high":3571,"low":3572,"close":3573},"2024-01-22",379.69,381.08,379.08,380.07,{"symbol":7,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-01-19",375.78,379.37,374.46,378.6,{"symbol":7,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-01-18",372.23,375.33,371.36,374.81,{"symbol":7,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-01-17",371.75,373.75,371.34,372.72,{"symbol":7,"time":3593,"open":3594,"high":3595,"low":1888,"close":3596},"2024-01-16",374.97,375.53,373.66,{"symbol":7,"time":3598,"open":3220,"high":3599,"low":3600,"close":3601},"2024-01-12",378.25,374.73,375.91,{"symbol":7,"time":3603,"open":3604,"high":3605,"low":3606,"close":3607},"2024-01-11",377.77,378.12,374.25,377.17,{"symbol":7,"time":3609,"open":3610,"high":3611,"low":3612,"close":3613},"2024-01-10",375.55,377.47,375.29,376.95,{"symbol":7,"time":3615,"open":3616,"high":3617,"low":3589,"close":3618},"2024-01-09",374.8,375.6,375.18,{"symbol":7,"time":3620,"open":3621,"high":3622,"low":3623,"close":3624},"2024-01-08",373.4,376.97,372.47,376.84,{"symbol":7,"time":3626,"open":3627,"high":3628,"low":3629,"close":3630},"2024-01-05",374.43,376.25,373.21,374.64,{"symbol":7,"time":3632,"open":3633,"high":3634,"low":3635,"close":3636},"2024-01-04",374.84,377.22,374.4,374.54,{"symbol":7,"time":3638,"open":3639,"high":3640,"low":3641,"close":3642},"2024-01-03",375.57,376.12,373.9,374.21,{"symbol":7,"time":3644,"open":3616,"high":3645,"low":3616,"close":3646},"2024-01-02",377.82,377.09,{"symbol":7,"time":3648,"open":3613,"high":3649,"low":3650,"close":3651},"2023-12-29",377.46,375.27,376.87,{"symbol":7,"time":3653,"open":3654,"high":3655,"low":3654,"close":3656},"2023-12-28",376.52,377.69,377.03,{"symbol":7,"time":3658,"open":3659,"high":3660,"low":3661,"close":3662},"2023-12-27",375.1,376.79,374.75,376.56,{"symbol":7,"time":3664,"open":3665,"high":3666,"low":3667,"close":3668},"2023-12-26",373.68,376.09,373.58,375.35,{"symbol":7,"time":3670,"open":3671,"high":3672,"low":3673,"close":3674},"2023-12-22",373.64,375.31,372.58,373.8,{"symbol":7,"time":3676,"open":3677,"high":3678,"low":3679,"close":3680},"2023-12-21",372.89,374.13,371.16,373.88,{"symbol":7,"time":3682,"open":3683,"high":3684,"low":3685,"close":3686},"2023-12-20",374.67,376.34,370.61,370.8,{"symbol":7,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2023-12-19",373.24,375.56,373.12,375.5,{"symbol":7,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2023-12-18",373.29,373.87,372.76,372.98,{"symbol":7,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2023-12-15",371.74,373.39,371.33,372.63,{"symbol":7,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2023-12-14",372.71,373.67,371.26,373.33,{"symbol":7,"time":3712,"open":3713,"high":3701,"low":3714,"close":3701},"2023-12-13",366.6,366,{"symbol":7,"time":3716,"open":3717,"high":3718,"low":3719,"close":3720},"2023-12-12",365.41,366.68,364.43,366.41,{"symbol":7,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2023-12-11",363.6,364.87,363,364.69,{"symbol":7,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2023-12-08",361.76,363.68,361.38,363.12,{"symbol":7,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2023-12-07",361.96,362.36,360.93,361.83,{"symbol":7,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2023-12-06",362.81,363.55,360.83,361.22,{"symbol":7,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2023-12-05",361.86,362.26,360.7,361.91,{"symbol":7,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2023-12-04",361.15,362.95,361.02,362.64,{"symbol":7,"time":3758,"open":3759,"high":3760,"low":3761,"close":3762},"2023-12-01",360.02,363.25,359.86,363.05,{"symbol":7,"time":3764,"open":3765,"high":3766,"low":3767,"close":3768},"2023-11-30",356.71,360.18,356.45,360,{"symbol":7,"time":3770,"open":3771,"high":3772,"low":3773,"close":3774},"2023-11-29",354.97,356.13,354.37,354.65,{"symbol":7,"time":3776,"open":3777,"high":3778,"low":3779,"close":3780},"2023-11-28",353.49,355.14,353.09,354.11,{"symbol":7,"time":3782,"open":3783,"high":3784,"low":3785,"close":3786},"2023-11-27",353.63,354.14,352.78,353.32,{"symbol":7,"time":3788,"open":3789,"high":3790,"low":3791,"close":3792},"2023-11-24",353.16,353.95,353.04,353.8,{"symbol":7,"time":3794,"open":3795,"high":3796,"low":3797,"close":3798},"2023-11-22",351.89,353.14,351.5,352.56,{"symbol":7,"time":3800,"open":3801,"high":3802,"low":3803,"close":3804},"2023-11-21",351.11,351.21,350.36,350.82,{"symbol":7,"time":3806,"open":3807,"high":3808,"low":3809,"close":3810},"2023-11-20",349.1,352.24,349.07,351.52,{"symbol":7,"time":3812,"open":3813,"high":3814,"low":3815,"close":3816},"2023-11-17",349.78,350.22,348.73,349.43,{"symbol":7,"time":3818,"open":3819,"high":3820,"low":3821,"close":3822},"2023-11-16",349.58,350.8,348.75,350.02,{"symbol":7,"time":3824,"open":3825,"high":3826,"low":3827,"close":3828},"2023-11-15",349.29,350.78,348.98,350.27,{"symbol":7,"time":3830,"open":3831,"high":3832,"low":3833,"close":3834},"2023-11-14",347.52,349.52,346.67,348.42,{"symbol":7,"time":3836,"open":3837,"high":3838,"low":3839,"close":3840},"2023-11-13",342.38,344.3,342.23,343.57,{"symbol":7,"time":3842,"open":3843,"high":3844,"low":3845,"close":3846},"2023-11-10",340.81,343.3,339.27,343.01,{"symbol":7,"time":3848,"open":3849,"high":3850,"low":3851,"close":3852},"2023-11-09",342.01,342.05,338.77,339.11,{"symbol":7,"time":3854,"open":3855,"high":3856,"low":3857,"close":3858},"2023-11-08",342.1,342.59,339.94,341.12,{"symbol":7,"time":3860,"open":3861,"high":3862,"low":3863,"close":3864},"2023-11-07",340.73,342.07,340.3,341.54,{"symbol":7,"time":3866,"open":3867,"high":3868,"low":3869,"close":3870},"2023-11-06",340.86,341.64,339.89,341.04,{"symbol":7,"time":3872,"open":3873,"high":3874,"low":3875,"close":3876},"2023-11-03",340.12,341.62,339.39,340.61,{"symbol":7,"time":3878,"open":3879,"high":3880,"low":3881,"close":3882},"2023-11-02",334.78,338.52,334.41,338.39,{"symbol":7,"time":3884,"open":3885,"high":3886,"low":3887,"close":3888},"2023-11-01",330.92,333.36,330.1,332.68,{"symbol":7,"time":3890,"open":3891,"high":3892,"low":3893,"close":3894},"2023-10-31",329.18,330.68,327.84,330.48,{"symbol":7,"time":3896,"open":3897,"high":3898,"low":3899,"close":3900},"2023-10-30",326.39,330.02,326.37,329.23,{"symbol":7,"time":3902,"open":3893,"high":3903,"low":3904,"close":3905},"2023-10-27",327.88,323.21,324.19,{"symbol":7,"time":3907,"open":3908,"high":3909,"low":3910,"close":3911},"2023-10-26",330.16,331.02,327.36,327.82,{"symbol":7,"time":3913,"open":3914,"high":3915,"low":3916,"close":3917},"2023-10-25",332.22,332.69,329.83,330.35,{"symbol":7,"time":3919,"open":3920,"high":3921,"low":3922,"close":3923},"2023-10-24",331,332.7,329.85,331.44,{"symbol":7,"time":3925,"open":3926,"high":3927,"low":3928,"close":3929},"2023-10-23",329.9,332.33,328.88,329.32,{"symbol":7,"time":3931,"open":3932,"high":3933,"low":3934,"close":3935},"2023-10-20",333.38,334.23,331.13,331.19,{"symbol":7,"time":3937,"open":3938,"high":3939,"low":3940,"close":3941},"2023-10-19",336.69,338.62,333.76,334.12,{"symbol":7,"time":3943,"open":3944,"high":3945,"low":3946,"close":3947},"2023-10-18",339.74,339.97,336,336.63,{"symbol":7,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-17",338.33,341.52,338.27,339.99,{"symbol":7,"time":3955,"open":3851,"high":3956,"low":3957,"close":3869},"2023-10-16",340.91,338.41,{"symbol":7,"time":3959,"open":3960,"high":3961,"low":3962,"close":3963},"2023-10-13",337.48,339.61,335.52,336.68,{"symbol":7,"time":3965,"open":3851,"high":3851,"low":3966,"close":3967},"2023-10-12",334.57,336.27,{"symbol":7,"time":3969,"open":3970,"high":3971,"low":3972,"close":3973},"2023-10-11",338.19,338.84,336.16,338.03,{"symbol":7,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-10-10",337.2,339.01,336.03,337.45,{"symbol":7,"time":3981,"open":3982,"high":3983,"low":3984,"close":3985},"2023-10-09",332.95,336.38,332.59,336.09,{"symbol":7,"time":3987,"open":3917,"high":3988,"low":3989,"close":3990},"2023-10-06",335.64,328.48,334.1,{"symbol":7,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-10-05",330.82,331.75,329.39,331.17,{"symbol":7,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-10-04",330.13,331.46,328.61,330.99,{"symbol":7,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-10-03",332.84,333.88,329.04,329.98,{"symbol":7,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-10-02",334.29,335.02,332.08,334.09,{"symbol":7,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-09-29",338.78,338.83,333.91,334.95,{"symbol":7,"time":4022,"open":4023,"high":4024,"low":3966,"close":4025},"2023-09-28",335.32,337.67,336.62,{"symbol":7,"time":4027,"open":4028,"high":4029,"low":4030,"close":4031},"2023-09-27",336.88,337.15,332.93,335.43,{"symbol":7,"time":4033,"open":4034,"high":4035,"low":4036,"close":4037},"2023-09-26",337.87,338.74,335.55,336.04,{"symbol":7,"time":4039,"open":4040,"high":4041,"low":4042,"close":4043},"2023-09-25",338.73,340.07,337.69,339.98,{"symbol":7,"time":4045,"open":4046,"high":4047,"low":4048,"close":4049},"2023-09-22",340.69,341.43,339.32,339.58,{"symbol":7,"time":4051,"open":4052,"high":4053,"low":4054,"close":4055},"2023-09-21",343.17,343.65,340.47,340.58,{"symbol":7,"time":4057,"open":4058,"high":4059,"low":4060,"close":4061},"2023-09-20",346.04,347.66,344.2,344.32,{"symbol":7,"time":4063,"open":4064,"high":4065,"low":4066,"close":4067},"2023-09-19",345.47,345.81,342.98,345.07,{"symbol":7,"time":4069,"open":4070,"high":4071,"low":4072,"close":4073},"2023-09-18",346.28,347.13,345.31,346.15,{"symbol":7,"time":4075,"open":4076,"high":4077,"low":4078,"close":4079},"2023-09-15",348.26,348.85,345.6,346.14,{"symbol":7,"time":4081,"open":4082,"high":4083,"low":4084,"close":4085},"2023-09-14",348.66,350.63,347.73,349.94,{"symbol":7,"time":4087,"open":4088,"high":4089,"low":4090,"close":4091},"2023-09-13",347.56,348.51,345.82,346.55,{"symbol":7,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-09-12",346.64,349.3,346.36,347.21,{"symbol":7,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-09-11",348.02,348.59,346.51,347.37,{"symbol":7,"time":4105,"open":4106,"high":4107,"low":4108,"close":4102},"2023-09-08",345.77,347.04,345.48,{"symbol":7,"time":4110,"open":4111,"high":4112,"low":4113,"close":4114},"2023-09-07",344.46,346.24,344.35,345.69,{"symbol":7,"time":4116,"open":4117,"high":4102,"low":4118,"close":4119},"2023-09-06",346.45,343.46,345,{"symbol":7,"time":4121,"open":4122,"high":4123,"low":4124,"close":4125},"2023-09-05",349.08,349.28,346.9,346.98,{"symbol":7,"time":4127,"open":4128,"high":3803,"low":4129,"close":3827},"2023-09-01",349.93,347.75,{"symbol":7,"time":4131,"open":4132,"high":4133,"low":4134,"close":4135},"2023-08-31",350.92,351.28,347.74,347.81,{"symbol":7,"time":4137,"open":3807,"high":4138,"low":4139,"close":4140},"2023-08-30",350.73,348.52,349.4,{"symbol":7,"time":4142,"open":4143,"high":3821,"low":4144,"close":4145},"2023-08-29",345.56,345.4,348.62,{"symbol":7,"time":4147,"open":4148,"high":3833,"low":4149,"close":4150},"2023-08-28",345.21,344.5,345.71,{"symbol":7,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-08-25",342.46,344.55,340.35,343.5,{"symbol":7,"time":4158,"open":4061,"high":4159,"low":4160,"close":4161},"2023-08-24",346.97,340.97,341.03,{"symbol":7,"time":4163,"open":4164,"high":4144,"low":4165,"close":4166},"2023-08-23",343.53,343.25,344.83,{"symbol":7,"time":4168,"open":4169,"high":4170,"low":4171,"close":4172},"2023-08-22",344.79,345.14,342.57,342.96,{"symbol":7,"time":4174,"open":4175,"high":4176,"low":4177,"close":4178},"2023-08-21",345.3,345.72,342.49,344.67,{"symbol":7,"time":4180,"open":4181,"high":4182,"low":4183,"close":4184},"2023-08-18",342.95,345.91,342.68,345.12,{"symbol":7,"time":4186,"open":4187,"high":4188,"low":4189,"close":4190},"2023-08-17",348.95,349.32,344.82,345.06,{"symbol":7,"time":4192,"open":4095,"high":3810,"low":4193,"close":4194},"2023-08-16",347.71,347.77,{"symbol":7,"time":4196,"open":4197,"high":4198,"low":4199,"close":4200},"2023-08-15",351.67,352.02,349.18,349.61,{"symbol":7,"time":4202,"open":4203,"high":4204,"low":4205,"close":4206},"2023-08-14",352.73,353.5,351.77,353.21,{"symbol":7,"time":4208,"open":4209,"high":4210,"low":4211,"close":4212},"2023-08-11",351.19,353.72,350.61,353,{"symbol":7,"time":4214,"open":4215,"high":4216,"low":4209,"close":3795},"2023-08-10",353.15,355.92,{"symbol":7,"time":4218,"open":4219,"high":4220,"low":4221,"close":4133},"2023-08-09",352.87,353.68,350.54,{"symbol":7,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-08-08",352.42,353.35,349.92,353.02,{"symbol":7,"time":4229,"open":4230,"high":4231,"low":4232,"close":4233},"2023-08-07",352.04,354.87,351.88,354.62,[4235,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4335,4340,4345,4350,4355,4359,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4422,4427,4432,4436,4441,4446,4450,4455,4460,4465,4470,4475,4480,4485,4489,4494,4499,4504,4508,4512,4517,4522,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4590,4595,4600,4605,4610,4615,4620,4625,4630,4635,4640,4645,4650,4655,4660,4665,4670,4675,4680,4685,4690,4695,4700,4705,4710,4715,4720,4725,4730,4735,4740,4745,4750,4755,4760,4765,4770,4775,4780,4785,4790,4795,4800,4805,4809,4814,4819,4824,4829,4834,4839,4844,4848,4853,4857,4862,4867,4872,4877,4882,4887,4891,4894,4899,4904,4908,4912,4915,4919,4923,4928,4931,4936,4941,4946,4951,4955,4960,4965,4969,4973,4977,4982,4987,4992,4996,5001,5005,5010,5015,5020,5025,5030,5034,5039,5044,5049,5054,5059,5064,5069,5074,5078,5082,5087,5090,5095,5100,5105,5110,5114,5116,5120,5125,5130,5134,5139,5143,5148,5153,5158,5161,5166,5171,5176,5181,5184,5189,5194,5199,5203,5208,5212,5217,5221,5226,5231,5236,5241,5246,5251,5256,5260,5264,5268,5273,5278,5283,5288,5293,5298,5303,5308,5313,5317,5322,5327,5332,5337,5341,5345,5350,5355,5360,5365,5370,5375,5380,5385,5390,5395,5400,5405,5410,5415,5420,5425,5430,5435,5440,5444,5449,5454,5459,5464,5468,5472,5475,5480,5485,5490,5495,5500],{"symbol":4236,"time":8,"open":4237,"high":4238,"low":4239,"close":4240},"SPY",744.68,748.9,737.68,747.03,{"symbol":4236,"time":14,"open":4242,"high":4243,"low":4244,"close":4245},736.05,742.45,734.59,741.69,{"symbol":4236,"time":20,"open":4247,"high":4248,"low":4249,"close":4250},739.97,742.68,729.1,729.46,{"symbol":4236,"time":26,"open":4252,"high":4253,"low":4254,"close":4255},739.19,742.79,735.98,740.86,{"symbol":4236,"time":32,"open":4257,"high":4258,"low":4259,"close":4260},744.91,745.53,735.87,739.09,{"symbol":4236,"time":38,"open":4262,"high":4263,"low":4264,"close":4265},738.51,743.72,737.29,738.93,{"symbol":4236,"time":44,"open":4267,"high":4268,"low":4269,"close":4270},739.37,742.56,735.21,738.18,{"symbol":4236,"time":50,"open":4272,"high":4273,"low":4274,"close":4275},746.62,750.02,746.37,747.41,{"symbol":4236,"time":56,"open":4277,"high":4278,"low":4279,"close":4280},746.29,749.04,744.18,748.28,{"symbol":4236,"time":61,"open":4282,"high":4283,"low":4284,"close":4285},747.06,748.73,741.51,742.09,{"symbol":4236,"time":67,"open":4287,"high":4288,"low":4289,"close":4290},742.08,747.29,740.8,743.29,{"symbol":4236,"time":73,"open":4292,"high":4293,"low":4294,"close":4295},752.76,754.57,747.88,750.72,{"symbol":4236,"time":79,"open":4297,"high":4298,"low":4299,"close":4300},754.24,755.58,750.2,754.81,{"symbol":4236,"time":85,"open":4302,"high":4303,"low":4304,"close":4305},750.91,753.34,748.66,751.83,{"symbol":4236,"time":91,"open":4307,"high":4308,"low":4309,"close":4310},752.47,753.91,748,749.17,{"symbol":4236,"time":97,"open":4312,"high":4313,"low":4314,"close":4315},752.05,755.42,748.1,754.95,{"symbol":4236,"time":103,"open":4317,"high":4318,"low":4319,"close":4320},747.35,751.97,745.59,751.71,{"symbol":4236,"time":109,"open":4322,"high":4323,"low":4324,"close":4325},743.16,746.15,739.51,745.4,{"symbol":4236,"time":115,"open":4327,"high":4328,"low":4329,"close":4330},750.22,750.96,745.21,747.71,{"symbol":4236,"time":121,"open":4332,"high":4333,"low":4275,"close":4334},748.74,752.41,751.28,{"symbol":4236,"time":126,"open":4336,"high":4337,"low":4338,"close":4339},747.4,751.31,740.03,744.78,{"symbol":4236,"time":132,"open":4341,"high":4342,"low":4343,"close":4344},745,749.44,742.38,745.76,{"symbol":4236,"time":137,"open":4346,"high":4347,"low":4348,"close":4349},741.29,748.02,740.89,746.77,{"symbol":4236,"time":143,"open":4351,"high":4352,"low":4353,"close":4354},736.53,741.56,732.09,741,{"symbol":4236,"time":149,"open":4356,"high":4351,"low":4357,"close":4358},728.95,716.58,728.99,{"symbol":4236,"time":155,"open":4360,"high":4267,"low":4361,"close":4362},738.91,729.6,734.3,{"symbol":4236,"time":161,"open":4364,"high":4365,"low":4366,"close":4367},735.17,739.95,730.84,733.24,{"symbol":4236,"time":167,"open":4369,"high":4370,"low":4371,"close":4372},733.81,739.63,732.3,733.58,{"symbol":4236,"time":173,"open":4374,"high":4375,"low":4376,"close":4377},747.7,750.18,743.13,744.39,{"symbol":4236,"time":179,"open":4379,"high":4380,"low":4381,"close":4382},747.76,748.23,743.86,746.74,{"symbol":4236,"time":185,"open":4384,"high":4385,"low":4386,"close":4387},751.29,752.15,739.22,740.96,{"symbol":4236,"time":190,"open":4389,"high":4390,"low":4391,"close":4392},754.55,755.44,749.88,750.33,{"symbol":4236,"time":196,"open":4394,"high":4395,"low":4396,"close":4397},751.85,756.68,751.76,754.83,{"symbol":4236,"time":202,"open":4399,"high":4400,"low":4401,"close":4402},740.71,744.44,735.03,741.75,{"symbol":4236,"time":207,"open":4404,"high":4405,"low":4406,"close":4407},728.76,740,724.41,737.76,{"symbol":4236,"time":213,"open":4409,"high":4410,"low":4411,"close":4412},733.39,738.38,725.33,725.43,{"symbol":4236,"time":219,"open":4414,"high":4415,"low":4416,"close":4417},743.63,746.9,722.59,737.05,{"symbol":4236,"time":225,"open":4419,"high":4420,"low":4421,"close":4386},743.36,745.34,738.19,{"symbol":4236,"time":231,"open":4423,"high":4424,"low":4425,"close":4426},752.31,752.82,735.53,737.55,{"symbol":4236,"time":236,"open":4428,"high":4429,"low":4430,"close":4431},752.1,758.31,751.47,757.09,{"symbol":4236,"time":242,"open":4433,"high":4434,"low":4435,"close":4297},758.15,758.8,753.57,{"symbol":4236,"time":248,"open":4437,"high":4438,"low":4439,"close":4440},757.03,760.4,756.75,759.57,{"symbol":4236,"time":254,"open":4442,"high":4443,"low":4444,"close":4445},755.36,760.28,754.69,758.54,{"symbol":4236,"time":260,"open":4447,"high":4448,"low":4444,"close":4449},755.9,758.08,756.48,{"symbol":4236,"time":266,"open":4451,"high":4452,"low":4453,"close":4454},750.25,755.15,749.23,754.6,{"symbol":4236,"time":272,"open":4456,"high":4457,"low":4458,"close":4459},750.88,751.38,748.22,750.46,{"symbol":4236,"time":278,"open":4461,"high":4462,"low":4463,"close":4464},750.01,752.13,748.37,750.59,{"symbol":4236,"time":284,"open":4466,"high":4467,"low":4468,"close":4469},746.24,748.94,744.48,745.64,{"symbol":4236,"time":289,"open":4471,"high":4472,"low":4473,"close":4474},738.64,744.87,737.03,742.72,{"symbol":4236,"time":295,"open":4476,"high":4477,"low":4478,"close":4479},735.71,741.87,733.89,741.25,{"symbol":4236,"time":301,"open":4481,"high":4482,"low":4483,"close":4484},734.78,737.65,731.53,733.73,{"symbol":4236,"time":307,"open":4486,"high":4487,"low":4409,"close":4488},739.83,741.42,738.65,{"symbol":4236,"time":313,"open":4490,"high":4491,"low":4492,"close":4493},741.79,743.46,737.96,739.17,{"symbol":4236,"time":319,"open":4495,"high":4496,"low":4497,"close":4498},743.65,749.53,743.56,748.17,{"symbol":4236,"time":325,"open":4500,"high":4501,"low":4502,"close":4503},738.47,743.91,735.47,742.31,{"symbol":4236,"time":331,"open":4505,"high":4506,"low":4507,"close":4270},736.89,738.84,731.83,{"symbol":4236,"time":337,"open":4509,"high":4510,"low":4509,"close":4511},736.45,740.79,739.3,{"symbol":4236,"time":343,"open":4513,"high":4514,"low":4515,"close":4516},734.93,738.08,734.57,737.62,{"symbol":4236,"time":349,"open":4518,"high":4519,"low":4520,"close":4521},735.05,736.13,729.75,731.58,{"symbol":4236,"time":355,"open":4523,"high":4244,"low":4524,"close":4525},728.16,727.82,733.83,{"symbol":4236,"time":361,"open":4527,"high":4528,"low":4529,"close":4530},721.77,725.04,721.49,723.77,{"symbol":4236,"time":367,"open":4532,"high":4533,"low":4534,"close":4535},720.07,722.12,714.99,718.01,{"symbol":4236,"time":373,"open":4537,"high":4538,"low":4539,"close":4540},721.25,724.87,720.47,720.65,{"symbol":4236,"time":379,"open":4542,"high":4543,"low":4544,"close":4545},714.63,719.79,710.45,718.66,{"symbol":4236,"time":385,"open":4547,"high":4548,"low":4549,"close":4550},711,712.2,708.37,711.58,{"symbol":4236,"time":391,"open":4552,"high":4553,"low":4554,"close":4555},711.82,712.88,709.25,711.69,{"symbol":4236,"time":397,"open":4557,"high":4558,"low":4559,"close":4560},713.17,715.63,712.3,715.17,{"symbol":4236,"time":403,"open":4562,"high":4563,"low":4564,"close":4565},710.75,714.47,709.01,713.94,{"symbol":4236,"time":408,"open":4567,"high":4568,"low":4569,"close":4570},709.5,712.36,702.28,708.45,{"symbol":4236,"time":414,"open":4572,"high":4573,"low":4574,"close":4575},709.15,711.45,708.22,711.21,{"symbol":4236,"time":419,"open":4577,"high":4578,"low":4579,"close":4580},710.28,711.28,702.64,704.08,{"symbol":4236,"time":425,"open":4582,"high":4583,"low":4584,"close":4585},708.78,709.91,706.14,708.72,{"symbol":4236,"time":430,"open":4584,"high":4587,"low":4588,"close":4589},712.39,705.76,710.14,{"symbol":4236,"time":436,"open":4591,"high":4592,"low":4593,"close":4594},701.06,702.78,698.53,701.66,{"symbol":4236,"time":442,"open":4596,"high":4597,"low":4598,"close":4599},695.26,700.28,694.2,699.94,{"symbol":4236,"time":448,"open":4601,"high":4602,"low":4603,"close":4604},687.69,694.58,687.66,694.46,{"symbol":4236,"time":454,"open":4606,"high":4607,"low":4608,"close":4609},677.41,686.3,676.58,686.1,{"symbol":4236,"time":460,"open":4611,"high":4612,"low":4613,"close":4614},681.32,682.03,678.45,679.46,{"symbol":4236,"time":466,"open":4616,"high":4617,"low":4618,"close":4619},674.84,681.16,673.77,679.91,{"symbol":4236,"time":472,"open":4621,"high":4622,"low":4623,"close":4624},676.39,677.08,671.46,676.01,{"symbol":4236,"time":478,"open":4626,"high":4627,"low":4628,"close":4629},656.65,659.61,651.06,659.22,{"symbol":4236,"time":484,"open":4631,"high":4632,"low":4633,"close":4634},655.86,659.72,655.52,658.93,{"symbol":4236,"time":490,"open":4636,"high":4637,"low":4638,"close":4639},646.42,658.2,645.11,655.83,{"symbol":4236,"time":496,"open":4641,"high":4642,"low":4643,"close":4644},653.9,658.52,653,655.24,{"symbol":4236,"time":502,"open":4646,"high":4647,"low":4648,"close":4649},638.94,651.54,637.98,650.34,{"symbol":4236,"time":508,"open":4651,"high":4652,"low":4653,"close":4654},640.11,640.37,629.28,631.97,{"symbol":4236,"time":514,"open":4656,"high":4657,"low":4658,"close":4659},642.5,642.66,633.11,634.09,{"symbol":4236,"time":520,"open":4661,"high":4662,"low":4663,"close":4664},652.06,654.85,644.82,645.09,{"symbol":4236,"time":526,"open":4666,"high":4667,"low":4668,"close":4669},658.67,660.89,654.24,656.82,{"symbol":4236,"time":532,"open":4671,"high":4672,"low":4673,"close":4674},651.32,657.03,649.88,653.18,{"symbol":4236,"time":538,"open":4676,"high":4677,"low":4678,"close":4679},658.07,662.62,653.94,655.38,{"symbol":4236,"time":544,"open":4681,"high":4682,"low":4683,"close":4684},656.51,656.69,644.72,648.57,{"symbol":4236,"time":550,"open":4686,"high":4687,"low":4688,"close":4689},656.97,662.98,655.17,659.8,{"symbol":4236,"time":556,"open":4691,"high":4692,"low":4693,"close":4694},668.36,669.72,661.19,661.43,{"symbol":4236,"time":562,"open":4696,"high":4697,"low":4698,"close":4699},672.39,674.44,669.7,670.79,{"symbol":4236,"time":568,"open":4701,"high":4702,"low":4703,"close":4704},668.38,672.07,667.12,669.03,{"symbol":4236,"time":574,"open":4706,"high":4707,"low":4708,"close":4709},669.27,672.34,661.36,662.29,{"symbol":4236,"time":580,"open":4711,"high":4712,"low":4713,"close":4714},671.16,671.65,665.87,666.06,{"symbol":4236,"time":586,"open":4716,"high":4717,"low":4718,"close":4719},677.58,680.08,673.34,676.33,{"symbol":4236,"time":592,"open":4721,"high":4722,"low":4723,"close":4724},677.72,683.36,674.76,677.18,{"symbol":4236,"time":598,"open":4726,"high":4727,"low":4728,"close":4729},666.39,679.92,662.39,678.27,{"symbol":4236,"time":604,"open":4731,"high":4732,"low":4733,"close":4734},673.41,676.11,669.76,672.38,{"symbol":4236,"time":610,"open":4736,"high":4737,"low":4738,"close":4739},682.08,685.53,675.61,681.31,{"symbol":4236,"time":615,"open":4741,"high":4742,"low":4743,"close":4744},681.63,687.09,679.62,685.13,{"symbol":4236,"time":621,"open":4746,"high":4747,"low":4748,"close":4749},675.06,682.61,669.66,680.33,{"symbol":4236,"time":627,"open":4751,"high":4752,"low":4753,"close":4754},678.7,688.62,678.02,686.38,{"symbol":4236,"time":632,"open":4756,"high":4757,"low":4758,"close":4759},683.09,686.86,681.64,685.99,{"symbol":4236,"time":637,"open":4761,"high":4762,"low":4763,"close":4764},693.28,693.3,684.35,689.3,{"symbol":4236,"time":643,"open":4766,"high":4767,"low":4768,"close":4769},690.18,693.68,690.1,693.15,{"symbol":4236,"time":648,"open":4771,"high":4772,"low":4773,"close":4774},681.9,688.35,680,687.35,{"symbol":4236,"time":654,"open":4776,"high":4777,"low":4778,"close":4779},687.83,690,680.37,682.39,{"symbol":4236,"time":660,"open":4781,"high":4782,"low":4783,"close":4784},682.32,690.06,681.73,689.43,{"symbol":4236,"time":665,"open":4786,"high":4787,"low":4788,"close":4789},683.84,686.18,681.55,684.48,{"symbol":4236,"time":671,"open":4791,"high":4792,"low":4793,"close":4794},684.02,689.15,682.83,686.29,{"symbol":4236,"time":676,"open":4796,"high":4797,"low":4798,"close":4799},680.14,684.94,675.78,682.85,{"symbol":4236,"time":682,"open":4801,"high":4802,"low":4803,"close":4804},681.69,686.28,677.52,681.75,{"symbol":4236,"time":688,"open":4806,"high":4807,"low":4778,"close":4808},694.24,695.35,681.27,{"symbol":4236,"time":694,"open":4810,"high":4811,"low":4812,"close":4813},696.39,697.14,689.18,691.96,{"symbol":4236,"time":700,"open":4815,"high":4816,"low":4817,"close":4818},694.95,696.54,691.66,692.12,{"symbol":4236,"time":706,"open":4820,"high":4821,"low":4822,"close":4823},689.42,695.87,688.34,693.95,{"symbol":4236,"time":711,"open":4825,"high":4826,"low":4827,"close":4828},681.46,692.31,680.85,690.62,{"symbol":4236,"time":717,"open":4830,"high":4831,"low":4832,"close":4833},680.94,683.69,675.79,677.62,{"symbol":4236,"time":723,"open":4835,"high":4836,"low":4837,"close":4838},690.35,691.45,681.76,686.19,{"symbol":4236,"time":729,"open":4840,"high":4841,"low":4842,"close":4843},696.21,696.96,684.03,689.53,{"symbol":4236,"time":734,"open":4845,"high":4846,"low":4820,"close":4847},689.58,696.93,695.41,{"symbol":4236,"time":740,"open":4849,"high":4850,"low":4851,"close":4852},691.79,694.21,687.12,691.97,{"symbol":4236,"time":745,"open":4810,"high":4854,"low":4855,"close":4856},697.06,684.83,694.04,{"symbol":4236,"time":751,"open":4858,"high":4859,"low":4860,"close":4861},697.05,697.84,693.94,695.42,{"symbol":4236,"time":756,"open":4863,"high":4864,"low":4865,"close":4866},694.18,696.53,693.57,695.49,{"symbol":4236,"time":762,"open":4868,"high":4869,"low":4870,"close":4871},690.49,694.13,689.92,692.73,{"symbol":4236,"time":768,"open":4873,"high":4874,"low":4875,"close":4876},688.15,690.96,687.16,689.23,{"symbol":4236,"time":772,"open":4878,"high":4879,"low":4880,"close":4881},689.85,691.13,686.92,688.98,{"symbol":4236,"time":778,"open":4883,"high":4884,"low":4885,"close":4886},679.65,688.74,678.13,685.4,{"symbol":4236,"time":784,"open":4888,"high":4889,"low":4890,"close":4716},681.49,684.77,676.57,{"symbol":4236,"time":790,"open":4892,"high":4893,"low":4768,"close":4817},693.66,694.25,{"symbol":4236,"time":795,"open":4895,"high":4896,"low":4897,"close":4898},694.57,695.45,691.25,692.24,{"symbol":4236,"time":799,"open":4900,"high":4901,"low":4902,"close":4903},691,691.72,686.04,690.36,{"symbol":4236,"time":805,"open":4866,"high":4905,"low":4906,"close":4907},696.09,691.35,693.77,{"symbol":4236,"time":810,"open":4909,"high":4905,"low":4910,"close":4911},690.68,690.63,695.16,{"symbol":4236,"time":815,"open":4910,"high":4913,"low":4812,"close":4914},695.31,694.07,{"symbol":4236,"time":819,"open":4916,"high":4828,"low":4917,"close":4918},688.82,687.49,689.51,{"symbol":4236,"time":824,"open":4920,"high":4921,"low":4922,"close":4845},692.19,693.96,689.32,{"symbol":4236,"time":829,"open":4924,"high":4925,"low":4926,"close":4927},687.93,692.32,687.78,691.81,{"symbol":4236,"time":835,"open":4929,"high":4784,"low":4754,"close":4930},686.54,687.72,{"symbol":4236,"time":840,"open":4932,"high":4933,"low":4934,"close":4935},685.71,686.87,679.82,683.17,{"symbol":4236,"time":845,"open":4937,"high":4938,"low":4939,"close":4940},687.14,687.36,681.71,681.92,{"symbol":4236,"time":851,"open":4942,"high":4943,"low":4944,"close":4945},687.45,688.56,686.58,687.01,{"symbol":4236,"time":857,"open":4947,"high":4948,"low":4949,"close":4950},687.54,689.2,686.07,687.85,{"symbol":4236,"time":862,"open":4952,"high":4817,"low":4953,"close":4954},690.64,689.27,690.31,{"symbol":4236,"time":868,"open":4956,"high":4957,"low":4958,"close":4959},687.95,690.83,687.8,690.38,{"symbol":4236,"time":873,"open":4961,"high":4962,"low":4963,"close":4964},683.92,688.2,683.87,687.96,{"symbol":4236,"time":878,"open":4966,"high":4967,"low":4968,"close":4855},683.94,685.36,680.59,{"symbol":4236,"time":882,"open":4970,"high":4971,"low":4972,"close":4968},676.59,681.09,676.47,{"symbol":4236,"time":888,"open":4974,"high":4975,"low":4976,"close":4972},677.6,680.74,674.9,{"symbol":4236,"time":893,"open":4978,"high":4979,"low":4980,"close":4981},679.89,680.44,671.2,671.4,{"symbol":4236,"time":899,"open":4983,"high":4984,"low":4985,"close":4986},679.23,681.08,674.98,678.87,{"symbol":4236,"time":905,"open":4988,"high":4989,"low":4990,"close":4991},685.74,685.76,679.25,680.73,{"symbol":4236,"time":911,"open":4993,"high":4994,"low":4995,"close":4837},688.17,688.88,679.17,{"symbol":4236,"time":916,"open":4997,"high":4998,"low":4999,"close":5000},685.14,689.25,682.17,689.17,{"symbol":4236,"time":921,"open":5002,"high":5003,"low":4739,"close":5004},682.56,688.97,687.57,{"symbol":4236,"time":927,"open":5006,"high":5007,"low":5008,"close":5009},683.15,685.39,682.59,683.04,{"symbol":4236,"time":933,"open":5011,"high":5012,"low":5013,"close":5014},686.59,686.64,681.57,683.63,{"symbol":4236,"time":939,"open":5016,"high":5017,"low":5018,"close":5019},685.47,688.39,684.58,685.69,{"symbol":4236,"time":945,"open":5021,"high":5022,"low":5023,"close":5024},685.3,685.37,681.34,684.39,{"symbol":4236,"time":951,"open":5026,"high":5027,"low":5028,"close":5029},680.57,684.91,679.69,683.89,{"symbol":4236,"time":956,"open":4940,"high":5031,"low":5032,"close":5033},683.82,679.33,681.53,{"symbol":4236,"time":962,"open":5035,"high":5036,"low":5037,"close":5038},678.81,682.99,678.74,680.27,{"symbol":4236,"time":968,"open":5040,"high":5041,"low":5042,"close":5043},680.86,683.67,680.5,683.39,{"symbol":4236,"time":973,"open":5045,"high":5046,"low":5047,"close":5048},677.63,681.7,676.72,679.68,{"symbol":4236,"time":979,"open":5050,"high":5051,"low":5052,"close":5053},668.63,676.21,664.48,675.02,{"symbol":4236,"time":985,"open":5055,"high":5056,"low":5057,"close":5058},662.69,670.06,661.59,668.73,{"symbol":4236,"time":991,"open":5060,"high":5061,"low":5062,"close":5063},655.05,664.55,650.85,659.03,{"symbol":4236,"time":997,"open":5065,"high":5066,"low":5067,"close":5068},672.91,675.56,651.89,652.53,{"symbol":4236,"time":1003,"open":5070,"high":5071,"low":5072,"close":5073},660.78,667.34,658.75,662.63,{"symbol":4236,"time":1009,"open":5075,"high":5076,"low":4631,"close":5077},662.1,665.12,660.08,{"symbol":4236,"time":1015,"open":4698,"high":5079,"low":5080,"close":5081},673.71,662.17,665.67,{"symbol":4236,"time":1021,"open":5083,"high":5084,"low":5085,"close":5086},665.38,675.66,663.27,671.93,{"symbol":4236,"time":1027,"open":5042,"high":5040,"low":5088,"close":5089},670.52,672.04,{"symbol":4236,"time":1032,"open":5091,"high":5092,"low":5093,"close":5094},684.79,684.96,680.95,683.38,{"symbol":4236,"time":1036,"open":5096,"high":5097,"low":5098,"close":5099},679.95,683.57,678.73,683,{"symbol":4236,"time":1041,"open":5101,"high":5102,"low":5103,"close":5104},677.24,682.18,675.03,681.44,{"symbol":4236,"time":1046,"open":5106,"high":5107,"low":5108,"close":5109},667.91,671.08,661.21,670.97,{"symbol":4236,"time":1052,"open":4972,"high":5111,"low":5112,"close":5113},677.38,668.72,670.31,{"symbol":4236,"time":1058,"open":4985,"high":5040,"low":5115,"close":4716},674.17,{"symbol":4236,"time":1064,"open":4732,"high":5117,"low":5118,"close":5119},679.96,674.58,675.24,{"symbol":4236,"time":1069,"open":5121,"high":5122,"low":5123,"close":5124},685.67,685.8,679.94,683.34,{"symbol":4236,"time":1075,"open":5126,"high":5127,"low":5128,"close":5129},685.04,685.08,679.24,682.06,{"symbol":4236,"time":1081,"open":5131,"high":5132,"low":5133,"close":5133},683.9,685.94,679.83,{"symbol":4236,"time":1086,"open":5135,"high":5136,"low":5137,"close":5138},688.72,689.7,682.87,687.39,{"symbol":4236,"time":1092,"open":5140,"high":5141,"low":4855,"close":5142},687.05,688.91,687.06,{"symbol":4236,"time":1097,"open":5144,"high":5145,"low":5146,"close":5147},682.73,685.54,682.12,685.24,{"symbol":4236,"time":1103,"open":5149,"high":5150,"low":5151,"close":5152},676.46,678.47,675.65,677.25,{"symbol":4236,"time":1108,"open":5154,"high":5155,"low":5156,"close":5157},668.12,672.71,667.8,671.76,{"symbol":4236,"time":1113,"open":5159,"high":5159,"low":5160,"close":5156},672,663.3,{"symbol":4236,"time":1118,"open":5162,"high":5163,"low":5164,"close":5165},671.44,672.99,669.98,671.29,{"symbol":4236,"time":1124,"open":5167,"high":5168,"low":5169,"close":5170},667.32,672.21,667.27,671.3,{"symbol":4236,"time":1128,"open":5172,"high":5173,"low":5174,"close":5175},659.5,665.76,658.14,664.39,{"symbol":4236,"time":1134,"open":5177,"high":5178,"low":5179,"close":5180},666.82,668.71,657.11,660.64,{"symbol":4236,"time":1139,"open":5177,"high":5182,"low":4634,"close":5183},670.23,665.17,{"symbol":4236,"time":1145,"open":5185,"high":5186,"low":5187,"close":5188},657.17,665.83,653.17,662.23,{"symbol":4236,"time":1150,"open":5190,"high":5191,"low":5192,"close":5193},660.65,665.13,659.77,663.04,{"symbol":4236,"time":1156,"open":5195,"high":5196,"low":5197,"close":5198},672.13,673.95,652.84,653.02,{"symbol":4236,"time":1162,"open":5200,"high":5201,"low":5202,"close":4711},673.53,673.94,669.21,{"symbol":4236,"time":1168,"open":5204,"high":5205,"low":5206,"close":5207},670.25,673.21,669.42,673.11,{"symbol":4236,"time":1174,"open":5209,"high":5163,"low":5210,"close":5211},672.54,667.67,669.12,{"symbol":4236,"time":1180,"open":5213,"high":5214,"low":5215,"close":5216},671.62,672.51,669.46,671.61,{"symbol":4236,"time":1186,"open":5218,"high":5219,"low":5220,"close":5202},669.99,672.68,668.16,{"symbol":4236,"time":1192,"open":5222,"high":5223,"low":5224,"close":5225},670.45,670.57,666.78,669.22,{"symbol":4236,"time":1198,"open":5227,"high":5228,"low":5229,"close":5230},663.17,669.37,663.06,668.45,{"symbol":4236,"time":1203,"open":5232,"high":5233,"low":5234,"close":5235},662.93,666.65,661.61,666.18,{"symbol":4236,"time":1208,"open":5237,"high":5238,"low":5239,"close":5240},664.36,665.28,661.86,663.68,{"symbol":4236,"time":1214,"open":5242,"high":5243,"low":5244,"close":5245},659.51,662.37,657.88,661.82,{"symbol":4236,"time":1220,"open":5247,"high":5248,"low":5249,"close":5250},657.94,659.41,654.41,658.05,{"symbol":4236,"time":1225,"open":5252,"high":5253,"low":5254,"close":5255},664.51,664.61,659.67,661.1,{"symbol":4236,"time":1230,"open":5257,"high":5071,"low":5258,"close":5259},666.72,661.98,663.21,{"symbol":4236,"time":1236,"open":5261,"high":5262,"low":5080,"close":5263},662.2,667.29,666.84,{"symbol":4236,"time":1241,"open":5265,"high":5061,"low":5266,"close":5267},662.33,660.37,663.7,{"symbol":4236,"time":1246,"open":5269,"high":5270,"low":5271,"close":5272},661.89,664.89,660.27,662.26,{"symbol":4236,"time":1252,"open":5274,"high":5275,"low":5276,"close":5277},660.01,661.72,654.3,659.18,{"symbol":4236,"time":1258,"open":5279,"high":5280,"low":5281,"close":5282},661.47,661.78,659.21,660,{"symbol":4236,"time":1263,"open":5284,"high":5285,"low":5286,"close":5287},659.64,661.04,659.34,660.91,{"symbol":4236,"time":1269,"open":5289,"high":5290,"low":5291,"close":5292},657.6,659.11,656.9,657.41,{"symbol":4236,"time":1275,"open":5294,"high":5295,"low":5296,"close":5297},654.18,658.33,653.59,657.63,{"symbol":4236,"time":1281,"open":5299,"high":5300,"low":5301,"close":5302},653.62,654.55,650.63,652.21,{"symbol":4236,"time":1286,"open":5304,"high":5305,"low":5306,"close":5307},648.97,650.86,647.22,650.33,{"symbol":4236,"time":1292,"open":5309,"high":5310,"low":5311,"close":5312},648.62,649.84,647.23,648.83,{"symbol":4236,"time":1298,"open":5314,"high":5302,"low":5315,"close":5316},651.48,643.33,647.24,{"symbol":4236,"time":1304,"open":5318,"high":5319,"low":5320,"close":5321},644.42,649.15,643.51,649.12,{"symbol":4236,"time":1310,"open":5323,"high":5324,"low":5325,"close":5326},642.67,644.21,640.46,643.74,{"symbol":4236,"time":1316,"open":5328,"high":5329,"low":5330,"close":5331},637.5,640.49,634.92,640.27,{"symbol":4236,"time":1322,"open":5333,"high":5334,"low":5335,"close":5336},647.47,647.84,643.14,645.05,{"symbol":4236,"time":1327,"open":5316,"high":5338,"low":5339,"close":5340},649.48,645.34,648.92,{"symbol":4236,"time":1333,"open":5342,"high":5343,"low":5318,"close":5344},644.57,647.37,646.63,{"symbol":4236,"time":1338,"open":5346,"high":5347,"low":5348,"close":5349},642.2,645.51,641.57,645.16,{"symbol":4236,"time":1344,"open":5351,"high":5352,"low":5353,"close":5354},644.04,645.29,642.35,642.47,{"symbol":4236,"time":1350,"open":5356,"high":5357,"low":5358,"close":5359},637.76,646.5,637.25,645.31,{"symbol":4236,"time":1355,"open":5361,"high":5362,"low":5363,"close":5364},636.28,637.97,633.81,635.55,{"symbol":4236,"time":1361,"open":5366,"high":5367,"low":5368,"close":5369},639.4,639.66,632.95,638.11,{"symbol":4236,"time":1367,"open":5371,"high":5372,"low":5373,"close":5374},643.12,644.11,638.48,639.81,{"symbol":4236,"time":1373,"open":5376,"high":5377,"low":5378,"close":5379},642.86,644,642.18,643.3,{"symbol":4236,"time":1379,"open":5381,"high":5382,"low":5383,"close":5384},645.99,646.09,642.52,643.44,{"symbol":4236,"time":1385,"open":5386,"high":5387,"low":5388,"close":5389},642.79,645.62,642.34,644.95,{"symbol":4236,"time":1391,"open":5391,"high":5392,"low":5393,"close":5394},644.91,646.19,642.68,644.89,{"symbol":4236,"time":1397,"open":5396,"high":5397,"low":5398,"close":5399},638.29,642.85,636.79,642.69,{"symbol":4236,"time":1403,"open":5401,"high":5402,"low":5403,"close":5404},637.46,638.95,634.66,635.92,{"symbol":4236,"time":1409,"open":5406,"high":5407,"low":5408,"close":5409},634.06,637.65,633.74,637.18,{"symbol":4236,"time":1415,"open":5411,"high":5412,"low":5413,"close":5414},636.24,636.98,629.11,632.25,{"symbol":4236,"time":1421,"open":5416,"high":5417,"low":5418,"close":5419},629.05,633.44,628.13,632.78,{"symbol":4236,"time":1427,"open":5421,"high":5422,"low":5423,"close":5424},631.79,632.61,627.04,627.97,{"symbol":4236,"time":1432,"open":5426,"high":5427,"low":5428,"close":5429},625.67,631.22,625.58,631.17,{"symbol":4236,"time":1438,"open":5431,"high":5432,"low":5433,"close":5434},626.3,626.34,619.29,621.72,{"symbol":4236,"time":1444,"open":5436,"high":5437,"low":5438,"close":5439},639.46,639.85,630.77,632.08,{"symbol":4236,"time":1450,"open":5404,"high":5441,"low":5442,"close":5443},637.68,631.54,634.46,{"symbol":4236,"time":1456,"open":5445,"high":5446,"low":5447,"close":5448},638.35,638.67,634.34,635.26,{"symbol":4236,"time":1461,"open":5450,"high":5451,"low":5452,"close":5453},637.48,638.04,635.54,636.94,{"symbol":4236,"time":1466,"open":5455,"high":5456,"low":5457,"close":5458},635.09,637.58,634.84,637.1,{"symbol":4236,"time":1472,"open":5460,"high":5461,"low":5462,"close":5463},634.6,636.15,633.99,634.42,{"symbol":4236,"time":1478,"open":5465,"high":5466,"low":5467,"close":5466},631.55,634.21,629.73,{"symbol":4236,"time":1484,"open":5469,"high":5467,"low":5470,"close":5471},629.1,626.19,628.86,{"symbol":4236,"time":1490,"open":5473,"high":5442,"low":5474,"close":5473},628.77,628.34,{"symbol":4236,"time":1496,"open":5476,"high":5477,"low":5478,"close":5479},629.3,629.47,626.46,627.58,{"symbol":4236,"time":1502,"open":5481,"high":5482,"low":5483,"close":5484},624.4,628.4,624.18,628.04,{"symbol":4236,"time":1508,"open":5486,"high":5487,"low":5488,"close":5489},623.74,624.73,618.05,624.22,{"symbol":4236,"time":1513,"open":5491,"high":5492,"low":5493,"close":5494},627.52,627.86,622.06,622.14,{"symbol":4236,"time":1519,"open":5496,"high":5497,"low":5498,"close":5499},623.16,625.16,621.8,624.81,{"symbol":4236,"time":1523,"open":5501,"high":5502,"low":5503,"close":5504},622.74,624.86,621.53,623.62,[5506,5512,5515,5518,5521,5523,5525,5527,5529,5531,5533,5535,5537,5539,5542,5545,5547,5549,5550,5552,5554,5556,5558,5560,5562,5564,5566,5568,5570,5571,5573,5575,5577,5579,5581,5583,5584,5586,5588,5589,5591,5592,5594,5596,5598,5600,5601,5603,5605,5606,5607,5609,5611,5613,5615,5617,5619,5621,5623],{"time":44,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5510,"datetime":5511},"False","True","BEARISH","CCI","2026-07-23 00:00:00",{"time":56,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5513,"datetime":5514},"ADX","2026-07-21 00:00:00",{"time":103,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5517},"MACD","2026-07-09 00:00:00",{"time":137,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5520},"BULLISH","2026-06-30 00:00:00",{"time":167,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5522},"2026-06-23 00:00:00",{"time":190,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5524},"2026-06-16 00:00:00",{"time":225,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5526},"2026-06-08 00:00:00",{"time":284,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5528},"2026-05-22 00:00:00",{"time":325,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5513,"datetime":5530},"2026-05-13 00:00:00",{"time":337,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5513,"datetime":5532},"2026-05-11 00:00:00",{"time":343,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5534},"2026-05-08 00:00:00",{"time":355,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5536},"2026-05-06 00:00:00",{"time":361,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5538},"2026-05-05 00:00:00",{"time":397,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5540,"datetime":5541},"MA","2026-04-27 00:00:00",{"time":454,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5543,"datetime":5544},"RSI","2026-04-13 00:00:00",{"time":472,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5513,"datetime":5546},"2026-04-08 00:00:00",{"time":472,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5548,"datetime":5546},"BollingerBands",{"time":472,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5510,"datetime":5546},{"time":496,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5551},"2026-04-01 00:00:00",{"time":592,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5540,"datetime":5553},"2026-03-10 00:00:00",{"time":604,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5513,"datetime":5555},"2026-03-06 00:00:00",{"time":610,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5548,"datetime":5557},"2026-03-05 00:00:00",{"time":615,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5543,"datetime":5559},"2026-03-04 00:00:00",{"time":632,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5510,"datetime":5561},"2026-02-27 00:00:00",{"time":676,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5563},"2026-02-17 00:00:00",{"time":711,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5565},"2026-02-06 00:00:00",{"time":784,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5567},"2026-01-20 00:00:00",{"time":829,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5569},"2026-01-06 00:00:00",{"time":829,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5548,"datetime":5569},{"time":835,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5513,"datetime":5572},"2026-01-05 00:00:00",{"time":840,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5513,"datetime":5574},"2026-01-02 00:00:00",{"time":851,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5576},"2025-12-30 00:00:00",{"time":868,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5578},"2025-12-24 00:00:00",{"time":882,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5580},"2025-12-19 00:00:00",{"time":916,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5513,"datetime":5582},"2025-12-11 00:00:00",{"time":916,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5510,"datetime":5582},{"time":968,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5585},"2025-11-28 00:00:00",{"time":1009,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5548,"datetime":5587},"2025-11-18 00:00:00",{"time":1009,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5510,"datetime":5587},{"time":1021,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5513,"datetime":5590},"2025-11-14 00:00:00",{"time":1021,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5590},{"time":1036,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5593},"2025-11-11 00:00:00",{"time":1052,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5595},"2025-11-06 00:00:00",{"time":1103,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5548,"datetime":5597},"2025-10-24 00:00:00",{"time":1118,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5510,"datetime":5599},"2025-10-21 00:00:00",{"time":1118,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5599},{"time":1139,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5513,"datetime":5602},"2025-10-15 00:00:00",{"time":1156,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5513,"datetime":5604},"2025-10-10 00:00:00",{"time":1156,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5548,"datetime":5604},{"time":1156,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5510,"datetime":5604},{"time":1168,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5608},"2025-10-08 00:00:00",{"time":1186,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5610},"2025-10-03 00:00:00",{"time":1225,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5612},"2025-09-24 00:00:00",{"time":1275,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5614},"2025-09-11 00:00:00",{"time":1281,"symbol":7,"current_signal":5507,"signal_change":5508,"signal_type":5509,"trading_system":5516,"datetime":5616},"2025-09-10 00:00:00",{"time":1344,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5513,"datetime":5618},"2025-08-25 00:00:00",{"time":1350,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5548,"datetime":5620},"2025-08-22 00:00:00",{"time":1385,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5516,"datetime":5622},"2025-08-14 00:00:00",{"time":1391,"symbol":7,"current_signal":5508,"signal_change":5508,"signal_type":5519,"trading_system":5510,"datetime":5624},"2025-08-13 00:00:00",[],[],1785873808152]