[{"data":1,"prerenderedAt":5584},["ShallowReactive",2],{"company-overview-MDY":3},{"company_profile":4,"ohlc":5,"spy":4234,"trading_signals":5457,"company_actions":5582,"filings_8k":5583,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,30,36,42,48,53,59,65,71,76,82,88,94,100,106,111,117,123,129,135,141,147,153,159,165,171,177,183,189,195,201,207,213,219,225,231,237,243,249,254,260,266,272,278,284,290,296,302,308,314,320,326,330,335,341,347,352,358,364,370,376,382,388,394,400,405,411,416,422,427,432,438,444,450,456,462,468,474,480,486,492,497,503,508,514,520,526,532,538,544,549,555,561,566,572,578,584,590,596,601,607,613,618,624,630,635,640,646,652,655,661,667,673,679,685,691,697,703,709,715,720,726,732,738,744,750,756,761,767,773,779,785,791,796,801,807,812,818,824,830,836,842,848,854,859,865,871,877,882,885,891,896,902,908,914,920,925,931,937,943,949,955,961,967,973,978,983,989,995,1001,1007,1013,1019,1025,1030,1036,1042,1048,1054,1060,1066,1072,1077,1082,1088,1094,1100,1105,1111,1116,1122,1128,1133,1139,1145,1151,1156,1161,1167,1173,1178,1184,1190,1195,1201,1206,1210,1216,1221,1227,1232,1238,1243,1249,1254,1260,1266,1271,1277,1282,1287,1292,1298,1304,1310,1316,1321,1327,1333,1339,1345,1351,1356,1362,1368,1374,1379,1384,1389,1395,1400,1406,1412,1418,1424,1430,1436,1442,1448,1454,1460,1466,1472,1478,1484,1490,1495,1501,1507,1512,1518,1524,1530,1536,1541,1547,1553,1559,1565,1571,1577,1583,1589,1595,1601,1607,1613,1619,1625,1631,1637,1643,1649,1655,1661,1667,1673,1679,1685,1691,1697,1703,1708,1714,1720,1726,1732,1738,1744,1750,1756,1762,1768,1774,1779,1785,1791,1797,1803,1808,1814,1820,1826,1832,1838,1844,1850,1856,1862,1868,1874,1880,1885,1891,1897,1903,1909,1915,1921,1927,1933,1938,1944,1950,1956,1962,1968,1973,1979,1985,1991,1997,2003,2008,2014,2020,2026,2032,2037,2042,2048,2054,2060,2066,2072,2078,2084,2089,2095,2101,2107,2113,2118,2124,2130,2136,2141,2146,2151,2156,2162,2167,2173,2177,2182,2188,2193,2198,2203,2209,2214,2220,2226,2232,2236,2242,2247,2253,2259,2265,2270,2275,2280,2286,2289,2294,2299,2305,2311,2317,2322,2327,2333,2338,2343,2348,2354,2358,2364,2370,2376,2381,2387,2392,2398,2404,2410,2416,2422,2428,2434,2438,2442,2445,2451,2455,2461,2465,2469,2474,2478,2482,2487,2493,2499,2504,2508,2514,2520,2524,2529,2534,2538,2543,2546,2551,2557,2562,2567,2573,2577,2582,2588,2593,2599,2605,2610,2616,2622,2627,2631,2636,2642,2647,2651,2657,2663,2668,2674,2680,2684,2689,2695,2701,2706,2712,2718,2724,2729,2734,2739,2745,2751,2756,2762,2768,2773,2779,2784,2790,2796,2802,2808,2813,2819,2825,2830,2836,2840,2845,2851,2857,2863,2868,2873,2878,2884,2890,2895,2900,2906,2912,2918,2924,2929,2934,2940,2945,2950,2956,2962,2968,2974,2980,2985,2990,2994,2999,3005,3011,3016,3022,3028,3032,3037,3043,3047,3053,3059,3064,3070,3074,3080,3086,3092,3098,3104,3110,3116,3122,3127,3133,3138,3144,3149,3154,3159,3165,3170,3176,3182,3188,3194,3200,3206,3212,3218,3222,3228,3233,3238,3242,3248,3254,3260,3264,3270,3276,3281,3285,3290,3295,3300,3304,3309,3314,3320,3324,3329,3335,3340,3345,3351,3357,3363,3368,3374,3379,3384,3388,3394,3400,3406,3412,3418,3424,3430,3435,3441,3446,3452,3458,3463,3468,3474,3480,3485,3491,3496,3502,3508,3514,3520,3525,3531,3537,3541,3547,3553,3558,3564,3569,3574,3580,3586,3592,3598,3604,3610,3615,3620,3626,3632,3638,3644,3649,3655,3661,3666,3672,3678,3684,3690,3696,3702,3708,3714,3720,3726,3732,3738,3744,3750,3755,3761,3767,3773,3779,3785,3791,3797,3803,3809,3815,3821,3827,3833,3839,3845,3850,3856,3862,3868,3873,3879,3885,3891,3897,3903,3908,3913,3919,3925,3931,3937,3943,3948,3954,3959,3965,3971,3977,3983,3988,3994,4000,4006,4012,4018,4024,4030,4036,4041,4047,4053,4059,4065,4071,4077,4083,4088,4094,4100,4106,4111,4117,4123,4129,4134,4140,4146,4152,4156,4161,4167,4173,4178,4183,4188,4194,4199,4205,4211,4217,4223,4229],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"MDY","2026-07-31",690.08,691.2,680.68,686.32,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",687.61,687.87,679.11,687.19,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",691.15,691.6,680.57,681.16,{"symbol":7,"time":26,"open":10,"high":27,"low":28,"close":29},"2026-07-28",694,689.15,692.97,{"symbol":7,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-07-27",694.27,698.24,688.18,692.85,{"symbol":7,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-07-24",691.18,695.52,688.57,690.71,{"symbol":7,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-07-23",686,690.56,683.79,687.93,{"symbol":7,"time":49,"open":50,"high":51,"low":50,"close":52},"2026-07-22",688.91,694.09,690.13,{"symbol":7,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-07-21",686.98,690.91,683.7,690.43,{"symbol":7,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-07-20",691.46,692.45,683.1,683.34,{"symbol":7,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-07-17",686.49,693.27,684.79,688.75,{"symbol":7,"time":72,"open":73,"high":74,"low":73,"close":75},"2026-07-16",686.35,695.26,692.99,{"symbol":7,"time":77,"open":78,"high":79,"low":80,"close":81},"2026-07-15",690.99,693.3,685.81,689.49,{"symbol":7,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-07-14",691.5,693.49,687.16,689.19,{"symbol":7,"time":89,"open":90,"high":91,"low":92,"close":93},"2026-07-13",689.53,691.22,684.44,685.98,{"symbol":7,"time":95,"open":96,"high":97,"low":98,"close":99},"2026-07-10",691.41,692.48,685.12,689.82,{"symbol":7,"time":101,"open":102,"high":103,"low":104,"close":105},"2026-07-09",686.15,694.11,686.14,690.22,{"symbol":7,"time":107,"open":108,"high":92,"low":109,"close":110},"2026-07-08",683.47,675.55,681.47,{"symbol":7,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-07-07",694.95,696.37,686.42,688.12,{"symbol":7,"time":118,"open":119,"high":120,"low":121,"close":122},"2026-07-06",695.06,698.96,694.5,696.66,{"symbol":7,"time":124,"open":125,"high":126,"low":127,"close":128},"2026-07-02",699.8,704.45,687.29,693.7,{"symbol":7,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-07-01",699.9,703.74,695.64,697.07,{"symbol":7,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-06-30",698.29,704.17,696.55,703.34,{"symbol":7,"time":142,"open":143,"high":144,"low":145,"close":146},"2026-06-29",696.28,698.03,689.55,697.92,{"symbol":7,"time":148,"open":149,"high":150,"low":151,"close":152},"2026-06-26",693.38,697.8,690.98,695.29,{"symbol":7,"time":154,"open":155,"high":156,"low":157,"close":158},"2026-06-25",696.53,703.36,693.95,697.38,{"symbol":7,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-06-24",687.94,695.67,687.81,691.05,{"symbol":7,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-06-23",683.91,692.26,682.14,686.82,{"symbol":7,"time":172,"open":173,"high":174,"low":175,"close":176},"2026-06-22",693.22,695.86,691.49,693.83,{"symbol":7,"time":178,"open":179,"high":180,"low":181,"close":182},"2026-06-18",691.04,692.43,686.26,691,{"symbol":7,"time":184,"open":185,"high":186,"low":187,"close":188},"2026-06-17",694.6,699.99,684.3,685.87,{"symbol":7,"time":190,"open":191,"high":192,"low":193,"close":194},"2026-06-16",698.08,701.31,693.37,694.32,{"symbol":7,"time":196,"open":197,"high":198,"low":199,"close":200},"2026-06-15",702.54,704.12,695.03,696.41,{"symbol":7,"time":202,"open":203,"high":204,"low":205,"close":206},"2026-06-12",692.1,696.98,688.72,693.74,{"symbol":7,"time":208,"open":209,"high":210,"low":211,"close":212},"2026-06-11",676.35,689.58,675.52,688.85,{"symbol":7,"time":214,"open":215,"high":216,"low":217,"close":218},"2026-06-10",679.3,686.73,671.67,671.84,{"symbol":7,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-06-09",681.48,689.67,666.8,681.68,{"symbol":7,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-06-08",679.32,681.36,675.41,676.25,{"symbol":7,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-06-05",683.61,684.14,672.3,674.59,{"symbol":7,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-06-04",685.4,690.03,684.22,687.98,{"symbol":7,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-06-03",683.09,687.1,681.41,685.5,{"symbol":7,"time":250,"open":251,"high":252,"low":253,"close":102},"2026-06-02",678.73,686.16,678.46,{"symbol":7,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-06-01",677.2,682.04,674.49,680.02,{"symbol":7,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-05-29",679.8,682.54,677.68,680.61,{"symbol":7,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-05-28",676.3,681.53,672.89,679.25,{"symbol":7,"time":273,"open":274,"high":275,"low":276,"close":277},"2026-05-27",682.89,682.98,677.98,678.56,{"symbol":7,"time":279,"open":280,"high":281,"low":282,"close":283},"2026-05-26",676.1,681.24,674.31,681.07,{"symbol":7,"time":285,"open":286,"high":287,"low":288,"close":289},"2026-05-22",668.65,672.53,665.93,670.65,{"symbol":7,"time":291,"open":292,"high":293,"low":294,"close":295},"2026-05-21",660.63,667.12,655.92,665.25,{"symbol":7,"time":297,"open":298,"high":299,"low":300,"close":301},"2026-05-20",655.85,664.58,650.84,664.43,{"symbol":7,"time":303,"open":304,"high":305,"low":306,"close":307},"2026-05-19",655.51,656.36,649.37,652.12,{"symbol":7,"time":309,"open":310,"high":311,"low":312,"close":313},"2026-05-18",661.73,664.46,656.21,658.38,{"symbol":7,"time":315,"open":316,"high":317,"low":318,"close":319},"2026-05-15",663.62,665.19,658.23,659.29,{"symbol":7,"time":321,"open":322,"high":323,"low":324,"close":325},"2026-05-14",670.53,673.27,667.42,670.19,{"symbol":7,"time":327,"open":328,"high":328,"low":329,"close":324},"2026-05-13",670.68,663.72,{"symbol":7,"time":331,"open":332,"high":332,"low":333,"close":334},"2026-05-12",672.33,661.17,669.05,{"symbol":7,"time":336,"open":337,"high":338,"low":339,"close":340},"2026-05-11",676.2,677.25,672.4,673.63,{"symbol":7,"time":342,"open":343,"high":344,"low":345,"close":346},"2026-05-08",676.8,677.23,672.77,675.24,{"symbol":7,"time":348,"open":349,"high":248,"low":350,"close":351},"2026-05-07",684.97,671.48,672.37,{"symbol":7,"time":353,"open":354,"high":355,"low":356,"close":357},"2026-05-06",677.58,681.76,675.59,680.9,{"symbol":7,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-05-05",664.62,669.7,662.97,668.83,{"symbol":7,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-05-04",662.53,666.59,657.22,660.32,{"symbol":7,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-05-01",667.05,668.07,663.19,664.35,{"symbol":7,"time":377,"open":378,"high":379,"low":380,"close":381},"2026-04-30",655.82,664.98,655.05,664.17,{"symbol":7,"time":383,"open":384,"high":385,"low":386,"close":387},"2026-04-29",658.07,659.31,650.41,653.32,{"symbol":7,"time":389,"open":390,"high":391,"low":392,"close":393},"2026-04-28",663.97,665.67,656.15,658.14,{"symbol":7,"time":395,"open":396,"high":397,"low":398,"close":399},"2026-04-27",665.2,668.89,662.38,664.8,{"symbol":7,"time":401,"open":295,"high":402,"low":403,"close":404},"2026-04-24",667.77,661.2,664.47,{"symbol":7,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-04-23",662.65,666.1,655.41,663.01,{"symbol":7,"time":412,"open":413,"high":413,"low":414,"close":415},"2026-04-22",672.75,661.37,663.09,{"symbol":7,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-04-21",670.96,675.77,664.09,665.62,{"symbol":7,"time":423,"open":424,"high":425,"low":424,"close":426},"2026-04-20",663.63,669.94,669.58,{"symbol":7,"time":428,"open":429,"high":361,"low":430,"close":431},"2026-04-17",659.09,658.6,665.43,{"symbol":7,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-04-16",652.27,656.13,650.19,652.71,{"symbol":7,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-04-15",652.79,654.55,649.41,651.4,{"symbol":7,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-04-14",652.03,654.93,648.83,653.39,{"symbol":7,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-04-13",640.59,650.56,640.06,650.09,{"symbol":7,"time":457,"open":458,"high":459,"low":460,"close":461},"2026-04-10",646.56,646.88,642.19,643.1,{"symbol":7,"time":463,"open":464,"high":465,"low":466,"close":467},"2026-04-09",641.04,647.77,640.25,645.16,{"symbol":7,"time":469,"open":470,"high":471,"low":472,"close":473},"2026-04-08",643.12,647.81,640.52,643.68,{"symbol":7,"time":475,"open":476,"high":477,"low":478,"close":479},"2026-04-07",623.13,629,621.71,625.89,{"symbol":7,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-04-06",621.3,625.46,618.11,625.2,{"symbol":7,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-04-02",612.19,628.14,610.83,622.4,{"symbol":7,"time":493,"open":494,"high":495,"low":494,"close":496},"2026-04-01",619.88,626.14,621.79,{"symbol":7,"time":498,"open":499,"high":500,"low":501,"close":502},"2026-03-31",606.58,620.52,604.6,616.76,{"symbol":7,"time":504,"open":505,"high":505,"low":506,"close":507},"2026-03-30",610.43,597.03,599.03,{"symbol":7,"time":509,"open":510,"high":511,"low":512,"close":513},"2026-03-27",610.3,612.03,602.5,603.8,{"symbol":7,"time":515,"open":516,"high":517,"low":518,"close":519},"2026-03-26",616.38,623.49,613.36,613.77,{"symbol":7,"time":521,"open":522,"high":523,"low":524,"close":525},"2026-03-25",623.7,626.36,615.78,623,{"symbol":7,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-03-24",607.68,620.86,607.2,617.79,{"symbol":7,"time":533,"open":534,"high":535,"low":536,"close":537},"2026-03-23",613.98,622.6,610.59,612.67,{"symbol":7,"time":539,"open":540,"high":541,"low":542,"close":543},"2026-03-20",612.98,614.62,597.15,601.47,{"symbol":7,"time":545,"open":546,"high":547,"low":548,"close":502},"2026-03-19",608.07,620.22,607.53,{"symbol":7,"time":550,"open":551,"high":552,"low":553,"close":554},"2026-03-18",618.33,623.15,615.03,615.23,{"symbol":7,"time":556,"open":557,"high":558,"low":559,"close":560},"2026-03-17",618.9,624.37,618.41,621,{"symbol":7,"time":562,"open":563,"high":564,"low":553,"close":565},"2026-03-16",617.85,622.75,615.4,{"symbol":7,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-03-13",615.3,619.21,609.22,611.01,{"symbol":7,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-03-12",618,620.38,611.39,611.77,{"symbol":7,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-03-11",623.32,628,620.31,624.53,{"symbol":7,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-03-10",628.29,636.58,625.63,626.44,{"symbol":7,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-03-09",617.84,630.68,608.92,629.24,{"symbol":7,"time":597,"open":598,"high":598,"low":599,"close":600},"2026-03-06",627.49,620.09,623.08,{"symbol":7,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-03-05",641.51,647.01,633.32,637.98,{"symbol":7,"time":608,"open":609,"high":610,"low":611,"close":612},"2026-03-04",649.83,651.8,642.12,646.94,{"symbol":7,"time":614,"open":615,"high":616,"low":617,"close":604},"2026-03-03",642.94,649.81,632.24,{"symbol":7,"time":619,"open":620,"high":621,"low":622,"close":623},"2026-03-02",647.48,659.72,647.08,658.36,{"symbol":7,"time":625,"open":626,"high":627,"low":628,"close":629},"2026-02-27",650.82,652.89,646.71,652.82,{"symbol":7,"time":631,"open":632,"high":633,"low":634,"close":393},"2026-02-26",657.35,660.08,650.81,{"symbol":7,"time":636,"open":637,"high":637,"low":638,"close":639},"2026-02-25",657.92,650.76,655.64,{"symbol":7,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-02-24",647.1,654.17,646.34,653.22,{"symbol":7,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-02-23",655.54,656.78,643.36,647.12,{"symbol":7,"time":653,"open":307,"high":407,"low":307,"close":654},"2026-02-20",658.61,{"symbol":7,"time":656,"open":657,"high":658,"low":659,"close":660},"2026-02-19",651.52,654.81,649.94,654.5,{"symbol":7,"time":662,"open":663,"high":664,"low":665,"close":666},"2026-02-18",651.9,659.21,650,654.63,{"symbol":7,"time":668,"open":669,"high":670,"low":671,"close":672},"2026-02-17",649.98,653.64,643.63,651.76,{"symbol":7,"time":674,"open":675,"high":676,"low":677,"close":678},"2026-02-13",644.47,654.09,640.45,650.66,{"symbol":7,"time":680,"open":681,"high":682,"low":683,"close":684},"2026-02-12",658.04,662.6,641.11,644.5,{"symbol":7,"time":686,"open":687,"high":688,"low":689,"close":690},"2026-02-11",658.83,661.18,649.96,653.71,{"symbol":7,"time":692,"open":693,"high":694,"low":695,"close":696},"2026-02-10",655.94,658.34,653.98,655.36,{"symbol":7,"time":698,"open":699,"high":700,"low":701,"close":702},"2026-02-09",653.92,657.43,651.58,655.67,{"symbol":7,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-02-06",642.99,656.03,642,655.32,{"symbol":7,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-02-05",633.42,640.47,632.48,634.94,{"symbol":7,"time":716,"open":717,"high":707,"low":718,"close":719},"2026-02-04",637.3,630.74,638.32,{"symbol":7,"time":721,"open":722,"high":723,"low":724,"close":725},"2026-02-03",634.7,639.03,626.72,633.88,{"symbol":7,"time":727,"open":728,"high":729,"low":730,"close":731},"2026-02-02",625.36,634.88,624.73,632.69,{"symbol":7,"time":733,"open":734,"high":735,"low":736,"close":737},"2026-01-30",629.48,634.34,623.33,627.57,{"symbol":7,"time":739,"open":740,"high":741,"low":742,"close":743},"2026-01-29",636.92,637.87,625.62,633.15,{"symbol":7,"time":745,"open":746,"high":747,"low":748,"close":749},"2026-01-28",637.39,638.42,632.87,634.32,{"symbol":7,"time":751,"open":752,"high":753,"low":754,"close":755},"2026-01-27",636.16,636.72,633.38,635.77,{"symbol":7,"time":757,"open":758,"high":454,"low":759,"close":760},"2026-01-26",637.43,634.16,635.83,{"symbol":7,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-01-23",641.33,642.26,633.94,636.15,{"symbol":7,"time":768,"open":769,"high":770,"low":771,"close":772},"2026-01-22",646.97,648.79,641.3,642.61,{"symbol":7,"time":774,"open":775,"high":776,"low":777,"close":778},"2026-01-21",635.72,645.73,635.11,642.45,{"symbol":7,"time":780,"open":781,"high":782,"low":783,"close":784},"2026-01-20",631.11,637.62,629.4,631.17,{"symbol":7,"time":786,"open":787,"high":788,"low":789,"close":790},"2026-01-16",641.29,642.41,638.12,639.85,{"symbol":7,"time":792,"open":793,"high":794,"low":793,"close":795},"2026-01-15",637.68,644.19,641.78,{"symbol":7,"time":797,"open":731,"high":798,"low":799,"close":800},"2026-01-14",635.91,630.97,634.31,{"symbol":7,"time":802,"open":803,"high":804,"low":805,"close":806},"2026-01-13",633.91,636.14,631.07,633.68,{"symbol":7,"time":808,"open":809,"high":748,"low":810,"close":811},"2026-01-12",628.03,626.62,632.32,{"symbol":7,"time":813,"open":814,"high":815,"low":816,"close":817},"2026-01-09",628.5,632.21,626.11,631.38,{"symbol":7,"time":819,"open":820,"high":821,"low":822,"close":823},"2026-01-08",621.9,627.35,621.17,626.04,{"symbol":7,"time":825,"open":826,"high":827,"low":828,"close":829},"2026-01-07",628.55,629.47,622.09,623.73,{"symbol":7,"time":831,"open":832,"high":833,"low":834,"close":835},"2026-01-06",618.07,628.77,616.82,628.27,{"symbol":7,"time":837,"open":838,"high":839,"low":840,"close":841},"2026-01-05",613.13,621.44,612.35,619.36,{"symbol":7,"time":843,"open":844,"high":845,"low":846,"close":847},"2026-01-02",605.88,612.38,603.37,611.31,{"symbol":7,"time":849,"open":850,"high":851,"low":852,"close":853},"2025-12-31",609.14,609.59,603.01,603.28,{"symbol":7,"time":855,"open":856,"high":857,"low":570,"close":858},"2025-12-30",611.68,612.18,609.45,{"symbol":7,"time":860,"open":861,"high":862,"low":863,"close":864},"2025-12-29",613.66,615.83,610.31,611.55,{"symbol":7,"time":866,"open":867,"high":868,"low":869,"close":870},"2025-12-26",614.81,615.58,613,615.33,{"symbol":7,"time":872,"open":873,"high":874,"low":875,"close":876},"2025-12-24",614.99,616.56,613.2,615.19,{"symbol":7,"time":878,"open":541,"high":879,"low":880,"close":881},"2025-12-23",616.48,612.59,614.29,{"symbol":7,"time":883,"open":518,"high":832,"low":518,"close":884},"2025-12-22",616.09,{"symbol":7,"time":886,"open":887,"high":888,"low":889,"close":890},"2025-12-19",606.51,611.8,606.27,611.57,{"symbol":7,"time":892,"open":893,"high":894,"low":895,"close":546},"2025-12-18",610.65,614,606.66,{"symbol":7,"time":897,"open":898,"high":899,"low":900,"close":901},"2025-12-17",609.21,614.07,604.65,605.4,{"symbol":7,"time":903,"open":904,"high":905,"low":906,"close":907},"2025-12-16",611.24,613.16,604.88,608.15,{"symbol":7,"time":909,"open":910,"high":911,"low":912,"close":913},"2025-12-15",615.93,616.85,609.96,611.94,{"symbol":7,"time":915,"open":916,"high":917,"low":918,"close":919},"2025-12-12",621.97,622.79,611.32,613.11,{"symbol":7,"time":921,"open":922,"high":923,"low":922,"close":924},"2025-12-11",614.69,622.03,621.24,{"symbol":7,"time":926,"open":927,"high":928,"low":929,"close":930},"2025-12-10",604.95,617.16,604.25,615.37,{"symbol":7,"time":932,"open":933,"high":934,"low":935,"close":936},"2025-12-09",602.65,608.81,602.4,603.9,{"symbol":7,"time":938,"open":939,"high":940,"low":941,"close":942},"2025-12-08",608.08,608.42,603.24,604.34,{"symbol":7,"time":944,"open":945,"high":946,"low":947,"close":948},"2025-12-05",607.35,610.58,606.01,607.38,{"symbol":7,"time":950,"open":951,"high":952,"low":953,"close":954},"2025-12-04",603.65,608.96,603.29,607.15,{"symbol":7,"time":956,"open":957,"high":958,"low":959,"close":960},"2025-12-03",599.51,604.9,599,604.19,{"symbol":7,"time":962,"open":963,"high":964,"low":965,"close":966},"2025-12-02",604.37,605.01,599.68,600.02,{"symbol":7,"time":968,"open":969,"high":970,"low":971,"close":972},"2025-12-01",599.48,606.5,599.44,602.2,{"symbol":7,"time":974,"open":975,"high":976,"low":935,"close":977},"2025-11-28",603.54,606.33,605.48,{"symbol":7,"time":979,"open":980,"high":981,"low":982,"close":512},"2025-11-26",598.6,606.56,598.05,{"symbol":7,"time":984,"open":985,"high":986,"low":987,"close":988},"2025-11-25",588.45,599.57,588.04,598.88,{"symbol":7,"time":990,"open":991,"high":992,"low":993,"close":994},"2025-11-24",583.01,589.66,581.71,587.81,{"symbol":7,"time":996,"open":997,"high":998,"low":999,"close":1000},"2025-11-21",570.51,585.59,570.15,582.32,{"symbol":7,"time":1002,"open":1003,"high":1004,"low":1005,"close":1006},"2025-11-20",585.03,587.74,568.21,568.63,{"symbol":7,"time":1008,"open":1009,"high":1010,"low":1011,"close":1012},"2025-11-19",577.56,581.52,574.86,577.89,{"symbol":7,"time":1014,"open":1015,"high":1016,"low":1017,"close":1018},"2025-11-18",572.27,580.15,571.44,577.19,{"symbol":7,"time":1020,"open":1021,"high":1022,"low":1023,"close":1024},"2025-11-17",584.38,586.45,573.45,575.3,{"symbol":7,"time":1026,"open":1027,"high":1028,"low":1027,"close":1029},"2025-11-14",580.05,589.57,586.16,{"symbol":7,"time":1031,"open":1032,"high":1033,"low":1034,"close":1035},"2025-11-13",595.6,598.78,585.55,587.38,{"symbol":7,"time":1037,"open":1038,"high":1039,"low":1040,"close":1041},"2025-11-12",597.73,602.09,597.66,598.63,{"symbol":7,"time":1043,"open":1044,"high":1045,"low":1046,"close":1047},"2025-11-11",595.46,598.56,594.01,596.54,{"symbol":7,"time":1049,"open":1050,"high":1051,"low":1052,"close":1053},"2025-11-10",597.36,598.9,591.48,596.56,{"symbol":7,"time":1055,"open":1056,"high":1057,"low":1058,"close":1059},"2025-11-07",582,592.84,581.61,592.78,{"symbol":7,"time":1061,"open":1062,"high":1063,"low":1064,"close":1065},"2025-11-06",592.11,594.31,583.89,586.01,{"symbol":7,"time":1067,"open":1068,"high":1069,"low":1070,"close":1071},"2025-11-05",587.59,595.3,586.93,591.43,{"symbol":7,"time":1073,"open":1074,"high":1075,"low":1076,"close":1068},"2025-11-04",585.37,590,584.5,{"symbol":7,"time":1078,"open":1079,"high":1080,"low":1081,"close":1080},"2025-11-03",591.86,592.7,585.36,{"symbol":7,"time":1083,"open":1084,"high":1085,"low":1086,"close":1087},"2025-10-31",590.68,594.33,587.93,592.98,{"symbol":7,"time":1089,"open":1090,"high":1091,"low":1092,"close":1093},"2025-10-30",591.12,597.3,589.27,589.39,{"symbol":7,"time":1095,"open":1096,"high":1097,"low":1098,"close":1099},"2025-10-29",597.44,602.55,592.72,595.66,{"symbol":7,"time":1101,"open":1102,"high":1102,"low":1103,"close":1104},"2025-10-28",604.45,598.95,599.47,{"symbol":7,"time":1106,"open":1107,"high":1108,"low":1109,"close":1110},"2025-10-27",606.61,607.76,603.12,604.78,{"symbol":7,"time":1112,"open":1113,"high":1114,"low":935,"close":1115},"2025-10-24",605.81,606.12,602.47,{"symbol":7,"time":1117,"open":1118,"high":1119,"low":1120,"close":1121},"2025-10-23",592.86,600.23,592.33,599.29,{"symbol":7,"time":1123,"open":1124,"high":1125,"low":1126,"close":1127},"2025-10-22",597.34,599.37,588.66,591.26,{"symbol":7,"time":1129,"open":1130,"high":1131,"low":1132,"close":982},"2025-10-21",595.47,599.99,593.49,{"symbol":7,"time":1134,"open":1135,"high":1136,"low":1137,"close":1138},"2025-10-20",593.64,596.67,592.62,595.95,{"symbol":7,"time":1140,"open":1141,"high":1142,"low":1143,"close":1144},"2025-10-17",586.11,590.05,584.67,588.86,{"symbol":7,"time":1146,"open":1147,"high":1148,"low":1149,"close":1150},"2025-10-16",595.81,596.34,584.77,587.61,{"symbol":7,"time":1152,"open":1153,"high":1154,"low":1075,"close":1155},"2025-10-15",598.45,600.94,594.92,{"symbol":7,"time":1157,"open":1158,"high":1159,"low":1158,"close":1160},"2025-10-14",582.7,597.43,594.38,{"symbol":7,"time":1162,"open":1163,"high":1164,"low":1165,"close":1166},"2025-10-13",584.87,590.98,584.12,588.92,{"symbol":7,"time":1168,"open":1169,"high":1170,"low":1171,"close":1172},"2025-10-10",595.25,596.66,577.15,577.77,{"symbol":7,"time":1174,"open":1175,"high":1039,"low":1176,"close":1177},"2025-10-09",600.31,592.97,594.43,{"symbol":7,"time":1179,"open":1180,"high":1181,"low":1182,"close":1183},"2025-10-08",597.46,601.72,594.58,600.97,{"symbol":7,"time":1185,"open":1186,"high":1187,"low":1188,"close":1189},"2025-10-07",602.62,603.39,593.35,595.07,{"symbol":7,"time":1191,"open":1192,"high":501,"low":1193,"close":1194},"2025-10-06",603.3,599.36,601.57,{"symbol":7,"time":1196,"open":1197,"high":1198,"low":1199,"close":1200},"2025-10-03",600.58,604.2,599.58,600.68,{"symbol":7,"time":1202,"open":1203,"high":1193,"low":1204,"close":1205},"2025-10-02",597.63,593.97,598.75,{"symbol":7,"time":1207,"open":1208,"high":1051,"low":1208,"close":1209},"2025-10-01",593.43,597.97,{"symbol":7,"time":1211,"open":1212,"high":1213,"low":1214,"close":1215},"2025-09-30",594.19,596.77,590.78,596.03,{"symbol":7,"time":1217,"open":1218,"high":1193,"low":1219,"close":1220},"2025-09-29",598.97,593.72,595.34,{"symbol":7,"time":1222,"open":1223,"high":1224,"low":1225,"close":1226},"2025-09-26",591.9,597.05,591.29,596.68,{"symbol":7,"time":1228,"open":1028,"high":1229,"low":1230,"close":1231},"2025-09-25",591.49,587.14,590.71,{"symbol":7,"time":1233,"open":1234,"high":1235,"low":1236,"close":1237},"2025-09-24",599.3,601.03,593.93,594.03,{"symbol":7,"time":1239,"open":1240,"high":900,"low":1241,"close":1242},"2025-09-23",600.16,597.71,598.62,{"symbol":7,"time":1244,"open":1245,"high":1246,"low":1247,"close":1248},"2025-09-22",597.67,600.19,595.41,598.93,{"symbol":7,"time":1250,"open":1251,"high":1251,"low":1252,"close":1253},"2025-09-19",604.69,597.87,599.42,{"symbol":7,"time":1255,"open":1256,"high":1257,"low":1258,"close":1259},"2025-09-18",601.02,606.69,599.77,605.62,{"symbol":7,"time":1261,"open":1262,"high":1263,"low":1264,"close":1265},"2025-09-17",600.43,608.79,593.71,598.29,{"symbol":7,"time":1267,"open":1268,"high":543,"low":1269,"close":1270},"2025-09-16",600.25,595.73,598.81,{"symbol":7,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-09-15",601.58,604.39,599.67,600.46,{"symbol":7,"time":1278,"open":1279,"high":1280,"low":1175,"close":1281},"2025-09-12",605.15,606.52,600.62,{"symbol":7,"time":1283,"open":1218,"high":1284,"low":1285,"close":1286},"2025-09-11",607.54,597.86,607.37,{"symbol":7,"time":1288,"open":1289,"high":543,"low":1290,"close":1291},"2025-09-10",597.57,595.08,597.29,{"symbol":7,"time":1293,"open":1294,"high":1295,"low":1296,"close":1297},"2025-09-09",601.84,602.19,595.87,597.54,{"symbol":7,"time":1299,"open":1300,"high":1301,"low":1302,"close":1303},"2025-09-08",603.45,603.91,598.84,603.04,{"symbol":7,"time":1305,"open":1306,"high":1307,"low":1308,"close":1309},"2025-09-05",603,607.85,598.24,602.89,{"symbol":7,"time":1311,"open":1312,"high":1313,"low":1314,"close":1315},"2025-09-04",592.99,600.22,591.32,600.07,{"symbol":7,"time":1317,"open":1318,"high":1069,"low":1319,"close":1320},"2025-09-03",591.23,588.26,591.51,{"symbol":7,"time":1322,"open":1323,"high":1324,"low":1325,"close":1326},"2025-09-02",588.64,592.87,587.48,592.51,{"symbol":7,"time":1328,"open":1329,"high":1330,"low":1331,"close":1332},"2025-08-29",598.31,599.1,593.03,595.16,{"symbol":7,"time":1334,"open":1335,"high":1336,"low":1337,"close":1338},"2025-08-28",599.05,599.16,594.8,598.04,{"symbol":7,"time":1340,"open":1341,"high":1342,"low":1343,"close":1344},"2025-08-27",592.05,598.4,592.04,597.27,{"symbol":7,"time":1346,"open":1347,"high":1348,"low":1349,"close":1350},"2025-08-26",591.93,595.22,591.68,593.46,{"symbol":7,"time":1352,"open":1353,"high":1354,"low":1355,"close":1355},"2025-08-25",594.36,594.5,590.69,{"symbol":7,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-08-22",582.09,597.91,581.9,595.56,{"symbol":7,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-08-21",576.92,580.5,575.91,579.53,{"symbol":7,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-08-20",581.41,583.03,577.18,580.23,{"symbol":7,"time":1375,"open":1376,"high":1377,"low":1378,"close":1158},"2025-08-19",581.92,587.47,580.92,{"symbol":7,"time":1380,"open":1365,"high":1381,"low":1382,"close":1383},"2025-08-18",581.93,579.5,581.64,{"symbol":7,"time":1385,"open":1386,"high":1387,"low":1388,"close":1027},"2025-08-15",583.71,583.95,579.72,{"symbol":7,"time":1390,"open":1391,"high":1392,"low":1393,"close":1394},"2025-08-14",584.27,584.56,580.04,583.04,{"symbol":7,"time":1396,"open":1397,"high":1398,"low":1158,"close":1399},"2025-08-13",583.79,591.03,590.93,{"symbol":7,"time":1401,"open":1402,"high":1403,"low":1404,"close":1405},"2025-08-12",572.04,582.11,570.72,581.95,{"symbol":7,"time":1407,"open":1408,"high":1409,"low":1410,"close":1411},"2025-08-11",571.78,573.76,567.9,568.9,{"symbol":7,"time":1413,"open":1414,"high":1415,"low":1416,"close":1417},"2025-08-08",573.56,574.72,570.2,571.12,{"symbol":7,"time":1419,"open":1420,"high":1421,"low":1422,"close":1423},"2025-08-07",578.16,578.21,568.89,571.21,{"symbol":7,"time":1425,"open":1426,"high":1427,"low":1428,"close":1429},"2025-08-06",573.99,574.31,570.47,572.45,{"symbol":7,"time":1431,"open":1432,"high":1433,"low":1434,"close":1435},"2025-08-05",574.95,576.07,569.37,574.1,{"symbol":7,"time":1437,"open":1438,"high":1439,"low":1440,"close":1441},"2025-08-04",570.53,574.42,569.7,574.39,{"symbol":7,"time":1443,"open":1444,"high":1445,"low":1446,"close":1447},"2025-08-01",568.18,569.56,559.89,567.09,{"symbol":7,"time":1449,"open":1450,"high":1451,"low":1452,"close":1453},"2025-07-31",579.32,582.77,574.81,575.62,{"symbol":7,"time":1455,"open":1456,"high":1457,"low":1458,"close":1459},"2025-07-30",586.76,588.17,578.95,582.16,{"symbol":7,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-07-29",589.12,589.45,583.74,585.68,{"symbol":7,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-07-28",589.22,589.43,585,586.47,{"symbol":7,"time":1473,"open":1474,"high":1475,"low":1476,"close":1477},"2025-07-25",585.47,588.25,581.35,587.77,{"symbol":7,"time":1479,"open":1480,"high":1481,"low":1482,"close":1483},"2025-07-24",585.5,586.48,582.31,582.49,{"symbol":7,"time":1485,"open":1486,"high":1487,"low":1488,"close":1489},"2025-07-23",587.16,588.38,585.38,588.03,{"symbol":7,"time":1491,"open":1492,"high":1493,"low":1492,"close":1494},"2025-07-22",576.91,584.2,583.26,{"symbol":7,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-07-21",580.78,581.31,575.5,575.81,{"symbol":7,"time":1502,"open":1503,"high":1504,"low":1505,"close":1506},"2025-07-18",582.36,582.47,577.21,579.42,{"symbol":7,"time":1508,"open":1509,"high":1510,"low":1509,"close":1511},"2025-07-17",573.08,581.01,579.96,{"symbol":7,"time":1513,"open":1514,"high":1515,"low":1516,"close":1517},"2025-07-16",572.85,574.41,565.43,573.72,{"symbol":7,"time":1519,"open":1520,"high":1521,"low":1522,"close":1523},"2025-07-15",583.02,583.56,570.76,571.03,{"symbol":7,"time":1525,"open":1526,"high":1527,"low":1528,"close":1529},"2025-07-14",578.15,581.56,577.55,581.19,{"symbol":7,"time":1531,"open":1532,"high":1533,"low":1534,"close":1535},"2025-07-11",580.59,581.45,578.27,579.23,{"symbol":7,"time":1537,"open":1538,"high":994,"low":1539,"close":1540},"2025-07-10",581.22,580.76,584.4,{"symbol":7,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-07-09",581.87,582.1,577.45,581.66,{"symbol":7,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-08",577.54,582.13,577.24,579.25,{"symbol":7,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-07",579.03,583.09,573.26,576.82,{"symbol":7,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-03",580.8,583.85,580.49,582.43,{"symbol":7,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-07-02",573.88,579.4,571.81,579.34,{"symbol":7,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-07-01",564.77,577.62,564.32,573.66,{"symbol":7,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-06-30",567.63,567.79,564.46,566.48,{"symbol":7,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-06-27",566.4,570.21,563.3,566.51,{"symbol":7,"time":1590,"open":1591,"high":1592,"low":1593,"close":1594},"2025-06-26",559.93,565.58,559.59,565.24,{"symbol":7,"time":1596,"open":1597,"high":1598,"low":1599,"close":1600},"2025-06-25",562.28,562.5,556.82,557.67,{"symbol":7,"time":1602,"open":1603,"high":1604,"low":1605,"close":1606},"2025-06-24",560.4,563.41,558.33,562.22,{"symbol":7,"time":1608,"open":1609,"high":1610,"low":1611,"close":1612},"2025-06-23",550.58,557.56,547.05,557.09,{"symbol":7,"time":1614,"open":1615,"high":1616,"low":1617,"close":1618},"2025-06-20",555,555.96,549.73,552.11,{"symbol":7,"time":1620,"open":1621,"high":1622,"low":1623,"close":1624},"2025-06-18",552.31,558.47,551.36,554.12,{"symbol":7,"time":1626,"open":1627,"high":1628,"low":1629,"close":1630},"2025-06-17",552.74,555.93,551.66,552.01,{"symbol":7,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-06-16",555.66,559.77,553.97,556.83,{"symbol":7,"time":1638,"open":1639,"high":1640,"low":1641,"close":1642},"2025-06-13",552.77,556.87,548.53,550.57,{"symbol":7,"time":1644,"open":1645,"high":1646,"low":1647,"close":1648},"2025-06-12",555.17,559.24,554.29,559.19,{"symbol":7,"time":1650,"open":1651,"high":1652,"low":1653,"close":1654},"2025-06-11",562.96,563.68,557.13,558.7,{"symbol":7,"time":1656,"open":1657,"high":1658,"low":1659,"close":1660},"2025-06-10",561.57,563.74,559.7,561.63,{"symbol":7,"time":1662,"open":1663,"high":1664,"low":1665,"close":1666},"2025-06-09",560.53,562.81,557.47,559.85,{"symbol":7,"time":1668,"open":1669,"high":1670,"low":1671,"close":1672},"2025-06-06",558.76,559.44,555.9,558.36,{"symbol":7,"time":1674,"open":1675,"high":1676,"low":1677,"close":1678},"2025-06-05",554.34,556.46,550.02,552.9,{"symbol":7,"time":1680,"open":1681,"high":1682,"low":1683,"close":1684},"2025-06-04",555.24,556.93,553.68,553.75,{"symbol":7,"time":1686,"open":1687,"high":1688,"low":1689,"close":1690},"2025-06-03",548.65,555.89,546.69,555.01,{"symbol":7,"time":1692,"open":1693,"high":1694,"low":1695,"close":1696},"2025-06-02",547.5,548.54,540.43,548.24,{"symbol":7,"time":1698,"open":1699,"high":1700,"low":1701,"close":1702},"2025-05-30",548.55,550.88,544.06,548.72,{"symbol":7,"time":1704,"open":1639,"high":1705,"low":1706,"close":1707},"2025-05-29",553.77,546.41,550.97,{"symbol":7,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-05-28",556.09,557.19,548.82,549.42,{"symbol":7,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-05-27",551.48,556.71,547.92,556.7,{"symbol":7,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-05-23",538.06,546.32,537.75,544.66,{"symbol":7,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-05-22",544.55,548.7,542.5,545.56,{"symbol":7,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-05-21",556.12,557.27,545.96,546.2,{"symbol":7,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-05-20",562.36,563.75,559.36,561.21,{"symbol":7,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-05-19",557.55,563.22,557.29,562.76,{"symbol":7,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-05-16",559.69,564.98,557.26,564.93,{"symbol":7,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-05-15",555.74,559.14,553.64,558.84,{"symbol":7,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-05-14",559.04,560.08,556.42,557.51,{"symbol":7,"time":1769,"open":1770,"high":1771,"low":1772,"close":1773},"2025-05-13",559.15,561.92,558.15,559.29,{"symbol":7,"time":1775,"open":1776,"high":1777,"low":1778,"close":1746},"2025-05-12",556.81,559.78,553.07,{"symbol":7,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-05-09",540.4,541.27,536.57,538.59,{"symbol":7,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-05-08",537.43,543.99,534.63,539.24,{"symbol":7,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-05-07",533,535.38,529.15,532.64,{"symbol":7,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-06",530.36,535.35,528.24,531.07,{"symbol":7,"time":1804,"open":1805,"high":1806,"low":1805,"close":1807},"2025-05-05",531.77,538.54,534.96,{"symbol":7,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-05-02",530.59,537.23,530.23,535.98,{"symbol":7,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-05-01",522.9,529.25,519.78,523.66,{"symbol":7,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-04-30",515.1,522.03,509.19,520.8,{"symbol":7,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-04-29",518.19,524.42,515.5,521.88,{"symbol":7,"time":1833,"open":1834,"high":1835,"low":1836,"close":1837},"2025-04-28",518.1,522.4,514.06,519.41,{"symbol":7,"time":1839,"open":1840,"high":1841,"low":1842,"close":1843},"2025-04-25",516.58,519.06,513.46,517.51,{"symbol":7,"time":1845,"open":1846,"high":1847,"low":1848,"close":1849},"2025-04-24",510,520.66,508.47,519.89,{"symbol":7,"time":1851,"open":1852,"high":1853,"low":1854,"close":1855},"2025-04-23",515.61,524.32,507.28,509.03,{"symbol":7,"time":1857,"open":1858,"high":1859,"low":1860,"close":1861},"2025-04-22",496,504.29,495.36,502.61,{"symbol":7,"time":1863,"open":1864,"high":1865,"low":1866,"close":1867},"2025-04-21",497.45,498.9,485.27,490.29,{"symbol":7,"time":1869,"open":1870,"high":1871,"low":1872,"close":1873},"2025-04-17",499.34,504.81,498.05,501.78,{"symbol":7,"time":1875,"open":1876,"high":1877,"low":1878,"close":1879},"2025-04-16",500.55,504.14,492.05,497.37,{"symbol":7,"time":1881,"open":1882,"high":1855,"low":1883,"close":1884},"2025-04-15",503.22,501.77,502.98,{"symbol":7,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-04-14",505.3,506.28,496.12,503.76,{"symbol":7,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-04-11",489.53,499.32,481.86,497.47,{"symbol":7,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-04-10",498.52,500.09,477.61,490.62,{"symbol":7,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-04-09",462.86,515,461.69,512.02,{"symbol":7,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-04-08",494,495.62,461.93,468.22,{"symbol":7,"time":1916,"open":1917,"high":1918,"low":1919,"close":1920},"2025-04-07",465.8,499.79,458.82,478.59,{"symbol":7,"time":1922,"open":1923,"high":1924,"low":1925,"close":1926},"2025-04-04",490.19,493.75,473.84,483.74,{"symbol":7,"time":1928,"open":1929,"high":1930,"low":1931,"close":1932},"2025-04-03",520.58,524.15,507.98,508.5,{"symbol":7,"time":1934,"open":1935,"high":1936,"low":1935,"close":1937},"2025-04-02",529.76,546.07,544.86,{"symbol":7,"time":1939,"open":1940,"high":1941,"low":1942,"close":1943},"2025-04-01",532.95,538.48,527.16,536.37,{"symbol":7,"time":1945,"open":1946,"high":1947,"low":1948,"close":1949},"2025-03-31",525.85,536.5,522.28,533.48,{"symbol":7,"time":1951,"open":1952,"high":1953,"low":1954,"close":1955},"2025-03-28",540.21,541.74,529.67,532.23,{"symbol":7,"time":1957,"open":1958,"high":1959,"low":1960,"close":1961},"2025-03-27",544.13,546.75,539.69,542.06,{"symbol":7,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-03-26",551.04,553.21,544.53,546.02,{"symbol":7,"time":1969,"open":1629,"high":1970,"low":1971,"close":1972},"2025-03-25",553.45,546.55,549.46,{"symbol":7,"time":1974,"open":1975,"high":1976,"low":1977,"close":1978},"2025-03-24",545.38,551.8,544.84,551.07,{"symbol":7,"time":1980,"open":1981,"high":1982,"low":1983,"close":1984},"2025-03-21",536.25,539.08,532.01,537.89,{"symbol":7,"time":1986,"open":1987,"high":1988,"low":1989,"close":1990},"2025-03-20",541.46,547.61,541.26,542.12,{"symbol":7,"time":1992,"open":1993,"high":1994,"low":1995,"close":1996},"2025-03-19",538.84,549.01,538.61,545.97,{"symbol":7,"time":1998,"open":1999,"high":2000,"low":2001,"close":2002},"2025-03-18",540.77,541.41,537.36,539.23,{"symbol":7,"time":2004,"open":2005,"high":2006,"low":2005,"close":2007},"2025-03-17",535.2,545.61,543.73,{"symbol":7,"time":2009,"open":2010,"high":2011,"low":2012,"close":2013},"2025-03-14",528.6,536.14,526.95,535.74,{"symbol":7,"time":2015,"open":2016,"high":2017,"low":2018,"close":2019},"2025-03-13",531.43,531.98,520.28,522.96,{"symbol":7,"time":2021,"open":2022,"high":2023,"low":2024,"close":2025},"2025-03-12",537.74,538.33,527.78,531.33,{"symbol":7,"time":2027,"open":2028,"high":2029,"low":2030,"close":2031},"2025-03-11",534.15,538.14,527.53,531.63,{"symbol":7,"time":2033,"open":2034,"high":2035,"low":2036,"close":1789},"2025-03-10",540.64,544.54,530.35,{"symbol":7,"time":2038,"open":2039,"high":2040,"low":2041,"close":1737},"2025-03-07",540.96,547.81,533.79,{"symbol":7,"time":2043,"open":2044,"high":2045,"low":2046,"close":2047},"2025-03-06",544.35,549.74,540.18,542.35,{"symbol":7,"time":2049,"open":2050,"high":2051,"low":2052,"close":2053},"2025-03-05",544.95,551.74,541.07,551.08,{"symbol":7,"time":2055,"open":2056,"high":2057,"low":2058,"close":2059},"2025-03-04",546.91,552.92,537.06,544.36,{"symbol":7,"time":2061,"open":2062,"high":2063,"low":2064,"close":2065},"2025-03-03",567.57,569,549.93,552.91,{"symbol":7,"time":2067,"open":2068,"high":2069,"low":2070,"close":2071},"2025-02-28",558.53,565.9,557.43,565.8,{"symbol":7,"time":2073,"open":2074,"high":2075,"low":2076,"close":2077},"2025-02-27",567.25,569.03,559.54,559.66,{"symbol":7,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-02-26",567.91,572.5,565.25,566.84,{"symbol":7,"time":2085,"open":1585,"high":2086,"low":2087,"close":2088},"2025-02-25",569.86,561.19,565.55,{"symbol":7,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-02-24",568.69,569.74,562.46,565.76,{"symbol":7,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-02-21",583.4,583.63,564.84,566.5,{"symbol":7,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-02-20",584.49,585.39,577.22,580.29,{"symbol":7,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-02-19",585.58,587.33,584.04,586.02,{"symbol":7,"time":2114,"open":2115,"high":2116,"low":2117,"close":2116},"2025-02-18",585.3,589.24,584.68,{"symbol":7,"time":2119,"open":2120,"high":2121,"low":2122,"close":2123},"2025-02-14",586.22,588.11,583.1,583.99,{"symbol":7,"time":2125,"open":2126,"high":2127,"low":2128,"close":2129},"2025-02-13",581.3,584.72,579.2,584.32,{"symbol":7,"time":2131,"open":2132,"high":2133,"low":2134,"close":2135},"2025-02-12",576.2,580.82,574.43,579.11,{"symbol":7,"time":2137,"open":2138,"high":2139,"low":2126,"close":2140},"2025-02-11",583.22,584.98,583.12,{"symbol":7,"time":2142,"open":2143,"high":2144,"low":2097,"close":2145},"2025-02-10",588.14,588.68,585.97,{"symbol":7,"time":2147,"open":2148,"high":2149,"low":2150,"close":1074},"2025-02-07",592.31,592.56,584.51,{"symbol":7,"time":2152,"open":1147,"high":2153,"low":2154,"close":2155},"2025-02-06",596.3,588.42,592.76,{"symbol":7,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2025-02-05",589.62,593.05,587.15,593.04,{"symbol":7,"time":2163,"open":2164,"high":2143,"low":2165,"close":2166},"2025-02-04",583.16,582.87,587.49,{"symbol":7,"time":2168,"open":2169,"high":2170,"low":2171,"close":2172},"2025-02-03",578.73,587.62,576,584.08,{"symbol":7,"time":2174,"open":2175,"high":1218,"low":2176,"close":1084},"2025-01-31",597,590.01,{"symbol":7,"time":2178,"open":2179,"high":2180,"low":2148,"close":2181},"2025-01-30",594.08,599.27,596.41,{"symbol":7,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-01-29",591.47,595.11,587.17,589.68,{"symbol":7,"time":2189,"open":2190,"high":2191,"low":2116,"close":2192},"2025-01-28",591.88,593.69,592.03,{"symbol":7,"time":2194,"open":1318,"high":2195,"low":2196,"close":2197},"2025-01-27",596.01,588.29,591.3,{"symbol":7,"time":2199,"open":1338,"high":2200,"low":2201,"close":2202},"2025-01-24",599.53,596.18,597.49,{"symbol":7,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2025-01-23",596.6,599.19,594.15,598.53,{"symbol":7,"time":2210,"open":2211,"high":2212,"low":2213,"close":1045},"2025-01-22",601.8,602.32,597.85,{"symbol":7,"time":2215,"open":2216,"high":2217,"low":2218,"close":2219},"2025-01-21",596.14,601.24,595.64,601.18,{"symbol":7,"time":2221,"open":2222,"high":2223,"low":2224,"close":2225},"2025-01-17",592.4,593.4,590.08,591.11,{"symbol":7,"time":2227,"open":2228,"high":2229,"low":2230,"close":2231},"2025-01-16",584.99,589.94,582.69,588.6,{"symbol":7,"time":2233,"open":2231,"high":1028,"low":2234,"close":2235},"2025-01-15",582.67,584.24,{"symbol":7,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2025-01-14",573.74,577.91,571.65,576.69,{"symbol":7,"time":2243,"open":2244,"high":2245,"low":2246,"close":1416},"2025-01-13",561.12,570.42,560.89,{"symbol":7,"time":2248,"open":2249,"high":2250,"low":2251,"close":2252},"2025-01-10",567.07,568.61,563.11,565.61,{"symbol":7,"time":2254,"open":2255,"high":2256,"low":2257,"close":2258},"2025-01-08",569.68,573.78,566.7,573.73,{"symbol":7,"time":2260,"open":2261,"high":2262,"low":2263,"close":2264},"2025-01-07",578,579.56,569.47,572.23,{"symbol":7,"time":2266,"open":2267,"high":1000,"low":2268,"close":2269},"2025-01-06",578.5,575.18,576.02,{"symbol":7,"time":2271,"open":1416,"high":2272,"low":2273,"close":2274},"2025-01-03",575.69,566.94,575.11,{"symbol":7,"time":2276,"open":2277,"high":1453,"low":2278,"close":2279},"2025-01-02",572.43,566.34,568.28,{"symbol":7,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-12-31",571.22,573.17,567.75,569.58,{"symbol":7,"time":2287,"open":2063,"high":2288,"low":1747,"close":2279},"2024-12-30",571.3,{"symbol":7,"time":2290,"open":2291,"high":2292,"low":2293,"close":2264},"2024-12-27",574.58,578.01,568.68,{"symbol":7,"time":2295,"open":2296,"high":2297,"low":2298,"close":1012},"2024-12-26",573.48,578.72,572.2,{"symbol":7,"time":2300,"open":2301,"high":2302,"low":2303,"close":2304},"2024-12-24",572.46,576.12,570.04,575.63,{"symbol":7,"time":2306,"open":2307,"high":2308,"low":2309,"close":2310},"2024-12-23",569.1,571.97,565.78,571.6,{"symbol":7,"time":2312,"open":2313,"high":2314,"low":2315,"close":2316},"2024-12-20",563.56,576.21,562.8,570.23,{"symbol":7,"time":2318,"open":1439,"high":2319,"low":2320,"close":2321},"2024-12-19",577.78,568.1,568.22,{"symbol":7,"time":2323,"open":1212,"high":2324,"low":2325,"close":2326},"2024-12-18",595.18,568.17,569.27,{"symbol":7,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2024-12-17",595.76,598.42,590.49,592.24,{"symbol":7,"time":2334,"open":2335,"high":2336,"low":2337,"close":2180},"2024-12-16",599.31,602.99,597.33,{"symbol":7,"time":2339,"open":2340,"high":1303,"low":2341,"close":2342},"2024-12-13",602.3,597.07,599.65,{"symbol":7,"time":2344,"open":1110,"high":2345,"low":2346,"close":2347},"2024-12-12",606.64,602.25,602.34,{"symbol":7,"time":2349,"open":2350,"high":2351,"low":2352,"close":2353},"2024-12-11",606.3,607.59,603.62,605.83,{"symbol":7,"time":2355,"open":2356,"high":2357,"low":1276,"close":1039},"2024-12-10",606.7,606.8,{"symbol":7,"time":2359,"open":2360,"high":2361,"low":2362,"close":2363},"2024-12-09",611.3,612.54,605.76,606.21,{"symbol":7,"time":2365,"open":2366,"high":2367,"low":2368,"close":2369},"2024-12-06",612.3,612.96,607.42,608.8,{"symbol":7,"time":2371,"open":2372,"high":2373,"low":2374,"close":2375},"2024-12-05",613.69,614.18,608.13,608.72,{"symbol":7,"time":2377,"open":2378,"high":2379,"low":2380,"close":2372},"2024-12-04",613.37,614.43,610.08,{"symbol":7,"time":2382,"open":2383,"high":2384,"low":2385,"close":2386},"2024-12-03",613.46,614.92,609.82,611.99,{"symbol":7,"time":2388,"open":879,"high":2389,"low":2390,"close":2391},"2024-12-02",616.72,611.85,613.85,{"symbol":7,"time":2393,"open":2394,"high":2395,"low":2396,"close":2397},"2024-11-29",618.38,620.21,615.39,615.86,{"symbol":7,"time":2399,"open":2400,"high":2401,"low":2402,"close":2403},"2024-11-27",619.7,623.1,614.06,615.02,{"symbol":7,"time":2405,"open":2406,"high":2407,"low":2408,"close":2409},"2024-11-26",618.16,618.85,613.49,616.9,{"symbol":7,"time":2411,"open":2412,"high":2413,"low":2414,"close":2415},"2024-11-25",616.41,624.13,615.61,620.12,{"symbol":7,"time":2417,"open":2418,"high":2419,"low":2420,"close":2421},"2024-11-22",603.56,611.14,603.15,610.71,{"symbol":7,"time":2423,"open":2424,"high":2425,"low":2426,"close":2427},"2024-11-21",593.37,601.98,591.67,600.66,{"symbol":7,"time":2429,"open":2430,"high":2431,"low":2432,"close":2433},"2024-11-20",587.88,591.24,584.66,591.16,{"symbol":7,"time":2435,"open":1564,"high":2436,"low":2437,"close":2430},"2024-11-19",588.58,580.95,{"symbol":7,"time":2439,"open":1230,"high":2440,"low":1474,"close":2441},"2024-11-18",589.59,587.6,{"symbol":7,"time":2443,"open":2149,"high":2149,"low":1163,"close":2444},"2024-11-15",586.13,{"symbol":7,"time":2446,"open":2447,"high":2448,"low":2449,"close":2450},"2024-11-14",599.8,600.83,591.46,592.66,{"symbol":7,"time":2452,"open":1109,"high":2453,"low":1040,"close":2454},"2024-11-13",604.38,597.88,{"symbol":7,"time":2456,"open":2457,"high":2458,"low":2459,"close":2460},"2024-11-12",604.92,607.98,599.41,601.25,{"symbol":7,"time":2462,"open":530,"high":2463,"low":1114,"close":2464},"2024-11-11",609.69,607.64,{"symbol":7,"time":2466,"open":2467,"high":1300,"low":2468,"close":2212},"2024-11-08",599.63,598.19,{"symbol":7,"time":2470,"open":2471,"high":2472,"low":2473,"close":2459},"2024-11-07",600.9,603.21,598.17,{"symbol":7,"time":2475,"open":2476,"high":2477,"low":1090,"close":1262},"2024-11-06",598.02,600.88,{"symbol":7,"time":2479,"open":2278,"high":2480,"low":2481,"close":2241},"2024-11-05",576.78,565.09,{"symbol":7,"time":2483,"open":2484,"high":2485,"low":2484,"close":2486},"2024-11-04",565.92,572.93,568.45,{"symbol":7,"time":2488,"open":2489,"high":2490,"low":2491,"close":2492},"2024-11-01",568.13,571.9,566.03,566.79,{"symbol":7,"time":2494,"open":2495,"high":2496,"low":2497,"close":2498},"2024-10-31",572.55,573.47,565.57,565.6,{"symbol":7,"time":2500,"open":2501,"high":2502,"low":2503,"close":2283},"2024-10-30",572.48,579.81,571.89,{"symbol":7,"time":2505,"open":2506,"high":2507,"low":2320,"close":1426},"2024-10-29",570.31,574.2,{"symbol":7,"time":2509,"open":2510,"high":2511,"low":2512,"close":2513},"2024-10-28",570.7,574.73,570.24,573.42,{"symbol":7,"time":2515,"open":2516,"high":2517,"low":2518,"close":2519},"2024-10-25",573.06,573.58,566.18,567.67,{"symbol":7,"time":2521,"open":2522,"high":2081,"low":1006,"close":2523},"2024-10-24",571.74,571.1,{"symbol":7,"time":2525,"open":2526,"high":2513,"low":2527,"close":2528},"2024-10-23",571.29,566.33,570,{"symbol":7,"time":2530,"open":2531,"high":1024,"low":2532,"close":2533},"2024-10-22",575.14,571.15,573.5,{"symbol":7,"time":2535,"open":2536,"high":2123,"low":2302,"close":2537},"2024-10-21",583.65,577.23,{"symbol":7,"time":2539,"open":2540,"high":1470,"low":2541,"close":2542},"2024-10-18",584.3,582.29,583.97,{"symbol":7,"time":2544,"open":2139,"high":1480,"low":1376,"close":2545},"2024-10-17",583.78,{"symbol":7,"time":2547,"open":2548,"high":2549,"low":2550,"close":2138},"2024-10-16",580.87,584.92,580.42,{"symbol":7,"time":2552,"open":2553,"high":2554,"low":2555,"close":2556},"2024-10-15",578.69,584.7,577.74,577.95,{"symbol":7,"time":2558,"open":2559,"high":2560,"low":1567,"close":2561},"2024-10-14",576.4,579.88,579.47,{"symbol":7,"time":2563,"open":2564,"high":2565,"low":2564,"close":2566},"2024-10-11",567.84,576.28,576.01,{"symbol":7,"time":2568,"open":2569,"high":2570,"low":2571,"close":2572},"2024-10-10",565.82,567.36,563.35,566.49,{"symbol":7,"time":2574,"open":1594,"high":1417,"low":2575,"close":2576},"2024-10-09",564.58,569.39,{"symbol":7,"time":2578,"open":2579,"high":2580,"low":2251,"close":2581},"2024-10-08",565.41,567.47,565.56,{"symbol":7,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-10-07",567.62,567.7,561.98,565.38,{"symbol":7,"time":2589,"open":2590,"high":2591,"low":2592,"close":2326},"2024-10-04",569.9,571.41,565.26,{"symbol":7,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-03",562.9,565.02,559.64,563.98,{"symbol":7,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-02",563.32,567.86,561.84,565.47,{"symbol":7,"time":2606,"open":2607,"high":2063,"low":2608,"close":2609},"2024-10-01",568.44,560.77,564.99,{"symbol":7,"time":2611,"open":2612,"high":2613,"low":2614,"close":2615},"2024-09-30",567.8,570.46,564.35,569.66,{"symbol":7,"time":2617,"open":2618,"high":2619,"low":2620,"close":2621},"2024-09-27",572.19,574.28,566.89,569.18,{"symbol":7,"time":2623,"open":2624,"high":2618,"low":2625,"close":2626},"2024-09-26",568.8,566.6,568.33,{"symbol":7,"time":2628,"open":2528,"high":999,"low":2629,"close":2630},"2024-09-25",562.71,563.65,{"symbol":7,"time":2632,"open":2245,"high":2633,"low":2634,"close":2635},"2024-09-24",572.22,568.31,569.3,{"symbol":7,"time":2637,"open":2638,"high":2639,"low":2640,"close":2641},"2024-09-23",568.95,570.49,566.39,569.45,{"symbol":7,"time":2643,"open":2644,"high":2644,"low":2645,"close":2646},"2024-09-20",568.81,563.99,566.52,{"symbol":7,"time":2648,"open":2649,"high":2649,"low":2249,"close":2650},"2024-09-19",573.24,572.06,{"symbol":7,"time":2652,"open":2653,"high":2654,"low":2655,"close":2656},"2024-09-18",562.35,571.69,560.56,562.44,{"symbol":7,"time":2658,"open":2659,"high":2660,"low":2661,"close":2662},"2024-09-17",562.2,565.72,559.76,562.15,{"symbol":7,"time":2664,"open":2665,"high":2666,"low":2667,"close":1646},"2024-09-16",556.45,559.72,555.52,{"symbol":7,"time":2669,"open":2670,"high":2671,"low":2672,"close":2673},"2024-09-13",550.36,555.95,549.7,555.43,{"symbol":7,"time":2675,"open":2676,"high":2677,"low":2678,"close":2679},"2024-09-12",542.56,546.97,539.21,545.91,{"symbol":7,"time":2681,"open":1722,"high":2682,"low":2683,"close":1989},"2024-09-11",541.87,529.37,{"symbol":7,"time":2685,"open":2686,"high":2686,"low":2687,"close":2688},"2024-09-10",541.19,534.91,539.18,{"symbol":7,"time":2690,"open":2691,"high":2692,"low":2693,"close":2694},"2024-09-09",539.29,543.75,538.49,540.36,{"symbol":7,"time":2696,"open":2697,"high":2698,"low":2699,"close":2700},"2024-09-06",546.26,548.75,536.94,537.95,{"symbol":7,"time":2702,"open":1972,"high":2703,"low":2704,"close":2705},"2024-09-05",550.07,543.56,545.25,{"symbol":7,"time":2707,"open":2708,"high":2709,"low":2710,"close":2711},"2024-09-04",549.1,553,547.47,548.99,{"symbol":7,"time":2713,"open":2714,"high":2715,"low":2716,"close":2717},"2024-09-03",561.1,563.39,548.88,550.64,{"symbol":7,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-08-30",562.98,565.5,558.13,565.3,{"symbol":7,"time":2725,"open":2726,"high":2727,"low":2728,"close":2087},"2024-08-29",562.34,565.85,557.8,{"symbol":7,"time":2730,"open":2731,"high":2662,"low":2732,"close":2733},"2024-08-28",560.44,556.8,559.33,{"symbol":7,"time":2735,"open":2736,"high":2737,"low":2738,"close":2659},"2024-08-27",561.27,563.03,559.79,{"symbol":7,"time":2740,"open":2741,"high":2742,"low":2743,"close":2744},"2024-08-26",569.2,570.09,563.76,564.22,{"symbol":7,"time":2746,"open":2747,"high":2748,"low":2749,"close":2750},"2024-08-23",557.9,567.55,556.85,566.17,{"symbol":7,"time":2752,"open":2753,"high":2597,"low":2754,"close":2755},"2024-08-22",557.78,553.08,554.16,{"symbol":7,"time":2757,"open":2758,"high":2759,"low":2760,"close":2761},"2024-08-21",553.63,557.79,551.9,557.44,{"symbol":7,"time":2763,"open":2764,"high":2765,"low":2766,"close":2767},"2024-08-20",555.2,555.62,549.47,550.83,{"symbol":7,"time":2769,"open":2770,"high":2771,"low":2772,"close":2771},"2024-08-19",551.4,555.54,551.26,{"symbol":7,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-08-16",548.48,552.59,547.96,550.48,{"symbol":7,"time":2780,"open":2781,"high":2760,"low":2782,"close":2783},"2024-08-15",548.3,546.38,550.15,{"symbol":7,"time":2785,"open":2786,"high":2787,"low":2788,"close":2789},"2024-08-14",541.56,542.52,537.65,539.58,{"symbol":7,"time":2791,"open":2792,"high":2793,"low":2794,"close":2795},"2024-08-13",536.27,540.86,533.71,540.14,{"symbol":7,"time":2797,"open":2798,"high":2799,"low":2800,"close":2801},"2024-08-12",537.64,537.79,531.87,532.9,{"symbol":7,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-08-09",536.92,537.84,532.61,536.11,{"symbol":7,"time":2809,"open":2810,"high":2699,"low":2811,"close":2812},"2024-08-08",530.33,527.97,536.83,{"symbol":7,"time":2814,"open":2815,"high":2816,"low":2817,"close":2818},"2024-08-07",536.28,538.43,524.74,525.34,{"symbol":7,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-08-06",524.8,535.81,520.85,529.12,{"symbol":7,"time":2826,"open":1842,"high":2827,"low":2828,"close":2829},"2024-08-05",530.58,511.97,523.84,{"symbol":7,"time":2831,"open":2832,"high":2833,"low":2834,"close":2835},"2024-08-02",541.37,542.39,532.29,537.81,{"symbol":7,"time":2837,"open":2838,"high":999,"low":2839,"close":1970},"2024-08-01",566.8,549.62,{"symbol":7,"time":2841,"open":2838,"high":2842,"low":2843,"close":2844},"2024-07-31",574.12,562.65,566.09,{"symbol":7,"time":2846,"open":2847,"high":2848,"low":2849,"close":2850},"2024-07-30",562.52,565.22,559.52,562.88,{"symbol":7,"time":2852,"open":2853,"high":2854,"low":2855,"close":2856},"2024-07-29",562.77,564.28,559,560.51,{"symbol":7,"time":2858,"open":2859,"high":2860,"low":2861,"close":2862},"2024-07-26",557.77,562.84,556.27,561.66,{"symbol":7,"time":2864,"open":2865,"high":2731,"low":2866,"close":2867},"2024-07-25",548.64,547.87,552.18,{"symbol":7,"time":2869,"open":2765,"high":2870,"low":2871,"close":2872},"2024-07-24",559.32,547.33,547.57,{"symbol":7,"time":2874,"open":1758,"high":2875,"low":2876,"close":2877},"2024-07-23",560.26,554.9,558.29,{"symbol":7,"time":2879,"open":2880,"high":2881,"low":2882,"close":2883},"2024-07-22",552.95,557.83,548.14,557.28,{"symbol":7,"time":2885,"open":2886,"high":2887,"low":2888,"close":2889},"2024-07-19",553.2,554.4,548.79,550.66,{"symbol":7,"time":2891,"open":1603,"high":2892,"low":2893,"close":2894},"2024-07-18",566.97,553.06,554.38,{"symbol":7,"time":2896,"open":2897,"high":2898,"low":2899,"close":2899},"2024-07-17",564.3,569.99,560.6,{"symbol":7,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-07-16",557.82,569.29,557.4,568.92,{"symbol":7,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-07-15",554.8,559.05,552.37,555.23,{"symbol":7,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-07-12",550.13,554.81,549.49,552.22,{"symbol":7,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-07-11",540.54,547.71,539.6,546.79,{"symbol":7,"time":2925,"open":2926,"high":2927,"low":2824,"close":2928},"2024-07-10",529.79,534.09,533.92,{"symbol":7,"time":2930,"open":2931,"high":2932,"low":2933,"close":2030},"2024-07-09",529.97,531.45,527.35,{"symbol":7,"time":2935,"open":2936,"high":2937,"low":2938,"close":2939},"2024-07-08",531.3,534.84,529.88,530.92,{"symbol":7,"time":2941,"open":2942,"high":2943,"low":2933,"close":2944},"2024-07-05",532.38,532.66,528.82,{"symbol":7,"time":2946,"open":2947,"high":2948,"low":2949,"close":2801},"2024-07-03",532.81,535.57,531.5,{"symbol":7,"time":2951,"open":2952,"high":2953,"low":2954,"close":2955},"2024-07-02",529.92,531.96,528.97,531.75,{"symbol":7,"time":2957,"open":2958,"high":2959,"low":2960,"close":2961},"2024-07-01",536.4,537.33,529.1,529.65,{"symbol":7,"time":2963,"open":2964,"high":2965,"low":2966,"close":2967},"2024-06-28",536.24,538.83,531.73,535.08,{"symbol":7,"time":2969,"open":2970,"high":2971,"low":2972,"close":2973},"2024-06-27",532.1,533.72,530.54,533.57,{"symbol":7,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-06-26",531,532.65,529.47,531.55,{"symbol":7,"time":2981,"open":2982,"high":2982,"low":2983,"close":2984},"2024-06-25",538.07,531.28,533.29,{"symbol":7,"time":2986,"open":2987,"high":2988,"low":2989,"close":2023},"2024-06-24",536.39,541.72,535.16,{"symbol":7,"time":2991,"open":2992,"high":1800,"low":2993,"close":1800},"2024-06-21",533.3,530.15,{"symbol":7,"time":2995,"open":2996,"high":2023,"low":2997,"close":2998},"2024-06-20",535.62,533.8,535.26,{"symbol":7,"time":3000,"open":3001,"high":3002,"low":3003,"close":3004},"2024-06-18",535.09,537.9,534.48,536.66,{"symbol":7,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-06-17",528.66,535.56,528.39,535.25,{"symbol":7,"time":3012,"open":3013,"high":3014,"low":3015,"close":2036},"2024-06-14",531.78,532.7,527.1,{"symbol":7,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-06-13",539.09,539.66,533.87,537.11,{"symbol":7,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-06-12",543.16,546.7,538.68,540.46,{"symbol":7,"time":3029,"open":3030,"high":3031,"low":3009,"close":2984},"2024-06-11",532.5,534.13,{"symbol":7,"time":3033,"open":3034,"high":3035,"low":3036,"close":2996},"2024-06-10",529.64,536.36,529.19,{"symbol":7,"time":3038,"open":3039,"high":3040,"low":3041,"close":3042},"2024-06-07",534.72,537.96,533.18,534.67,{"symbol":7,"time":3044,"open":3045,"high":3046,"low":2815,"close":1995},"2024-06-06",538.56,540.65,{"symbol":7,"time":3048,"open":3049,"high":3050,"low":3051,"close":3052},"2024-06-05",537.1,540.53,533.52,540.29,{"symbol":7,"time":3054,"open":3055,"high":3056,"low":3057,"close":3058},"2024-06-04",539.4,539.74,534.04,534.24,{"symbol":7,"time":3060,"open":2708,"high":3061,"low":3062,"close":3063},"2024-06-03",549.61,538.02,541.58,{"symbol":7,"time":3065,"open":3066,"high":3067,"low":3068,"close":3069},"2024-05-31",541.55,546.23,538.19,546.18,{"symbol":7,"time":3071,"open":3072,"high":3073,"low":3072,"close":1982},"2024-05-30",536.19,540.75,{"symbol":7,"time":3075,"open":3076,"high":3077,"low":3078,"close":3079},"2024-05-29",535.86,536.31,533.4,534.11,{"symbol":7,"time":3081,"open":3082,"high":3083,"low":3084,"close":3085},"2024-05-28",546.17,546.64,539.48,541.23,{"symbol":7,"time":3087,"open":3088,"high":3089,"low":3090,"close":3091},"2024-05-24",543.23,544.94,541.62,544.61,{"symbol":7,"time":3093,"open":3094,"high":3095,"low":3096,"close":3097},"2024-05-23",548.67,548.87,538.88,539.89,{"symbol":7,"time":3099,"open":3100,"high":3101,"low":3102,"close":3103},"2024-05-22",550,551.44,545.14,546.83,{"symbol":7,"time":3105,"open":3106,"high":3107,"low":3108,"close":3109},"2024-05-21",550.61,551.54,549.9,551.16,{"symbol":7,"time":3111,"open":3112,"high":3113,"low":3114,"close":3115},"2024-05-20",551.75,554.04,550.85,551.7,{"symbol":7,"time":3117,"open":3118,"high":3119,"low":3120,"close":3121},"2024-05-17",550.93,552.14,549.81,551.69,{"symbol":7,"time":3123,"open":3124,"high":3125,"low":2053,"close":3126},"2024-05-16",555.38,556.34,551.11,{"symbol":7,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-05-15",556.37,556.96,553.22,556.17,{"symbol":7,"time":3134,"open":3135,"high":2758,"low":3136,"close":3137},"2024-05-14",552.58,549.38,551.79,{"symbol":7,"time":3139,"open":3140,"high":3141,"low":3142,"close":3143},"2024-05-13",550.82,551.87,546.65,547.29,{"symbol":7,"time":3145,"open":3146,"high":3147,"low":1967,"close":3148},"2024-05-10",549.37,549.86,547.09,{"symbol":7,"time":3150,"open":3151,"high":3152,"low":3153,"close":3152},"2024-05-09",542.62,547.97,542.01,{"symbol":7,"time":3155,"open":3073,"high":3156,"low":3157,"close":3158},"2024-05-08",542.79,540.33,542.3,{"symbol":7,"time":3160,"open":3161,"high":3162,"low":3163,"close":3164},"2024-05-07",543.95,546.99,543.18,544.68,{"symbol":7,"time":3166,"open":3167,"high":3168,"low":3169,"close":3156},"2024-05-06",540.51,543.01,539.5,{"symbol":7,"time":3171,"open":3172,"high":3173,"low":3174,"close":3175},"2024-05-03",538.08,540.41,533.66,535.41,{"symbol":7,"time":3177,"open":3178,"high":3179,"low":3180,"close":3181},"2024-05-02",528.34,531.11,522.56,530.06,{"symbol":7,"time":3183,"open":3184,"high":3185,"low":3186,"close":3187},"2024-05-01",522.87,532.11,521.17,523.21,{"symbol":7,"time":3189,"open":3190,"high":3191,"low":3192,"close":3193},"2024-04-30",530.04,530.65,522.73,522.76,{"symbol":7,"time":3195,"open":3196,"high":3197,"low":3198,"close":3199},"2024-04-29",530.6,533.41,530.16,532.28,{"symbol":7,"time":3201,"open":3202,"high":3203,"low":3204,"close":3205},"2024-04-26",527.9,531.35,526.89,529.38,{"symbol":7,"time":3207,"open":3208,"high":3209,"low":3210,"close":3211},"2024-04-25",525.62,528.96,521.72,527.86,{"symbol":7,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-04-24",529.51,532.06,526.32,529.8,{"symbol":7,"time":3219,"open":3220,"high":2949,"low":3221,"close":3217},"2024-04-23",524.59,523.93,{"symbol":7,"time":3223,"open":3224,"high":3225,"low":3226,"close":3227},"2024-04-22",520.35,526.24,517.73,523.5,{"symbol":7,"time":3229,"open":3230,"high":3231,"low":1822,"close":3232},"2024-04-19",515.24,520.19,518.28,{"symbol":7,"time":3234,"open":3235,"high":3236,"low":1906,"close":3237},"2024-04-18",519.17,522.18,516.55,{"symbol":7,"time":3239,"open":3240,"high":3240,"low":3241,"close":3241},"2024-04-17",524.87,517.25,{"symbol":7,"time":3243,"open":3244,"high":3245,"low":3246,"close":3247},"2024-04-16",521.94,524.52,518.26,521.63,{"symbol":7,"time":3249,"open":3250,"high":3251,"low":3252,"close":3253},"2024-04-15",533.76,535.85,522.46,524.1,{"symbol":7,"time":3255,"open":3256,"high":3257,"low":3258,"close":3259},"2024-04-12",535.19,536.88,528.23,529.94,{"symbol":7,"time":3261,"open":3262,"high":3157,"low":3263,"close":3172},"2024-04-11",539.92,534.6,{"symbol":7,"time":3265,"open":3266,"high":3267,"low":3268,"close":3269},"2024-04-10",539.05,542.43,536,537.6,{"symbol":7,"time":3271,"open":3272,"high":3273,"low":3274,"close":3275},"2024-04-09",549.94,551.3,544.69,549.14,{"symbol":7,"time":3277,"open":3278,"high":3279,"low":1689,"close":3280},"2024-04-08",548.13,549.98,548.62,{"symbol":7,"time":3282,"open":2832,"high":1988,"low":3283,"close":3284},"2024-04-05",541.17,545.87,{"symbol":7,"time":3286,"open":3287,"high":3288,"low":3157,"close":3289},"2024-04-04",551.91,552.82,541.69,{"symbol":7,"time":3291,"open":3292,"high":3293,"low":3292,"close":3294},"2024-04-03",543.49,548.39,547.49,{"symbol":7,"time":3296,"open":3297,"high":3298,"low":3024,"close":3299},"2024-04-02",548.21,548.23,545.31,{"symbol":7,"time":3301,"open":1717,"high":2732,"low":3302,"close":3303},"2024-04-01",551.92,552.38,{"symbol":7,"time":3305,"open":3306,"high":3307,"low":3306,"close":3308},"2024-03-28",554.55,558.34,556.4,{"symbol":7,"time":3310,"open":3311,"high":3312,"low":2866,"close":3313},"2024-03-27",548.05,554.42,554.41,{"symbol":7,"time":3315,"open":3316,"high":3317,"low":3318,"close":3319},"2024-03-26",547.59,548.74,544.81,545.05,{"symbol":7,"time":3321,"open":3322,"high":2698,"low":3323,"close":3323},"2024-03-25",546.3,545.77,{"symbol":7,"time":3325,"open":3326,"high":3327,"low":2705,"close":3328},"2024-03-22",550.23,550.94,545.59,{"symbol":7,"time":3330,"open":3331,"high":3332,"low":3333,"close":3334},"2024-03-21",546.6,551.25,546.36,550.16,{"symbol":7,"time":3336,"open":3337,"high":3338,"low":1794,"close":3339},"2024-03-20",535.64,545.27,544,{"symbol":7,"time":3341,"open":3342,"high":3343,"low":3342,"close":3344},"2024-03-19",531.59,537.27,536.79,{"symbol":7,"time":3346,"open":3347,"high":3348,"low":3349,"close":3350},"2024-03-18",534.85,536.2,532.6,532.82,{"symbol":7,"time":3352,"open":3353,"high":3354,"low":3355,"close":3356},"2024-03-15",532.41,536.68,532.24,534.1,{"symbol":7,"time":3358,"open":3359,"high":3360,"low":3361,"close":3362},"2024-03-14",541.64,542.55,531.56,535.73,{"symbol":7,"time":3364,"open":3365,"high":3366,"low":3365,"close":3367},"2024-03-13",539.9,543.63,541.9,{"symbol":7,"time":3369,"open":3370,"high":3371,"low":3372,"close":3373},"2024-03-12",537.12,541.15,535.68,539.8,{"symbol":7,"time":3375,"open":3376,"high":3377,"low":3378,"close":3021},"2024-03-11",538.2,539.55,534.22,{"symbol":7,"time":3380,"open":3381,"high":3382,"low":3383,"close":3055},"2024-03-08",545.22,547.46,538.29,{"symbol":7,"time":3385,"open":3386,"high":3088,"low":1695,"close":3387},"2024-03-07",540.58,542.31,{"symbol":7,"time":3389,"open":3390,"high":3391,"low":3392,"close":3393},"2024-03-06",538.28,539.27,535.27,537.49,{"symbol":7,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-03-05",532.98,536.81,531.52,534.03,{"symbol":7,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-03-04",537.2,538.26,534.75,535.51,{"symbol":7,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-03-01",528.4,532.07,526.04,531.61,{"symbol":7,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-02-29",526.98,529.53,524.26,528,{"symbol":7,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-02-28",520.47,525.36,520.13,523.91,{"symbol":7,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-02-27",523.01,524.27,522.05,523.6,{"symbol":7,"time":3431,"open":3432,"high":3416,"low":3433,"close":3434},"2024-02-26",520.9,520.01,521.43,{"symbol":7,"time":3436,"open":3437,"high":3438,"low":3439,"close":3440},"2024-02-23",521.42,523.79,519.82,521.6,{"symbol":7,"time":3442,"open":3443,"high":3444,"low":3443,"close":3445},"2024-02-22",516.73,522.09,521.76,{"symbol":7,"time":3447,"open":3448,"high":3449,"low":3450,"close":3451},"2024-02-21",511.22,514.16,510.54,513.99,{"symbol":7,"time":3453,"open":3454,"high":3455,"low":3456,"close":3457},"2024-02-20",512.89,513.48,510.45,512.7,{"symbol":7,"time":3459,"open":3460,"high":3461,"low":3462,"close":3462},"2024-02-16",519.2,521.83,516.53,{"symbol":7,"time":3464,"open":3465,"high":3466,"low":3465,"close":3467},"2024-02-15",515.12,522.06,521.52,{"symbol":7,"time":3469,"open":3470,"high":3471,"low":3472,"close":3473},"2024-02-14",509.73,513.12,506.33,512.1,{"symbol":7,"time":3475,"open":3476,"high":3477,"low":3478,"close":3479},"2024-02-13",504.9,509.36,501.24,504.99,{"symbol":7,"time":3481,"open":3482,"high":3483,"low":3482,"close":3484},"2024-02-12",513.04,519.39,517.76,{"symbol":7,"time":3486,"open":3487,"high":3488,"low":3489,"close":3490},"2024-02-09",509.34,513.1,508.57,512.91,{"symbol":7,"time":3492,"open":3493,"high":3494,"low":3493,"close":3495},"2024-02-08",503.64,509.28,509.11,{"symbol":7,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2024-02-07",504.09,506.42,500.24,504.53,{"symbol":7,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2024-02-06",499.42,502.6,498.41,501.64,{"symbol":7,"time":3509,"open":3510,"high":3511,"low":3512,"close":3513},"2024-02-05",500.97,501.62,495.53,499.26,{"symbol":7,"time":3515,"open":3516,"high":3517,"low":3518,"close":3519},"2024-02-02",501.49,507.38,498.63,505.01,{"symbol":7,"time":3521,"open":3522,"high":3523,"low":3524,"close":3523},"2024-02-01",500.88,505.45,495.78,{"symbol":7,"time":3526,"open":3527,"high":3528,"low":3529,"close":3530},"2024-01-31",506.92,509.06,498.28,498.56,{"symbol":7,"time":3532,"open":3533,"high":3534,"low":3535,"close":3536},"2024-01-30",506.9,509.33,506.01,507.88,{"symbol":7,"time":3538,"open":3539,"high":3540,"low":3505,"close":3540},"2024-01-29",504.07,509.24,{"symbol":7,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2024-01-26",505.36,507.33,503.19,504.48,{"symbol":7,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2024-01-25",504.66,506.66,501.01,503.99,{"symbol":7,"time":3554,"open":3555,"high":3555,"low":3556,"close":3557},"2024-01-24",508.88,500.46,500.81,{"symbol":7,"time":3559,"open":3560,"high":3561,"low":3562,"close":3563},"2024-01-23",508.73,509.94,502.28,503.9,{"symbol":7,"time":3565,"open":3566,"high":3567,"low":3568,"close":3535},"2024-01-22",503.35,507.2,503.28,{"symbol":7,"time":3570,"open":3571,"high":3510,"low":3572,"close":3573},"2024-01-19",496.44,493.08,500.19,{"symbol":7,"time":3575,"open":3576,"high":3577,"low":3578,"close":3579},"2024-01-18",493.79,495.76,490.24,495.25,{"symbol":7,"time":3581,"open":3582,"high":3583,"low":3584,"close":3585},"2024-01-17",489.13,493.02,487.66,491.35,{"symbol":7,"time":3587,"open":3588,"high":3589,"low":3590,"close":3591},"2024-01-16",494.63,496.56,492,494.84,{"symbol":7,"time":3593,"open":3594,"high":3595,"low":3596,"close":3597},"2024-01-12",502.59,504.11,496.45,498.09,{"symbol":7,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-01-11",498.57,499.15,493.25,498.24,{"symbol":7,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-01-10",498.71,500.26,495.61,499.61,{"symbol":7,"time":3611,"open":3612,"high":3613,"low":1860,"close":3614},"2024-01-09",496.51,499.87,498.1,{"symbol":7,"time":3616,"open":3617,"high":3618,"low":3619,"close":3618},"2024-01-08",494.25,501.6,493.12,{"symbol":7,"time":3621,"open":3622,"high":3623,"low":3624,"close":3625},"2024-01-05",491.63,498.48,490.67,495.11,{"symbol":7,"time":3627,"open":3628,"high":3629,"low":3630,"close":3631},"2024-01-04",493.57,496.48,493.13,493.35,{"symbol":7,"time":3633,"open":3634,"high":3635,"low":3636,"close":3637},"2024-01-03",500.44,501.13,493.99,494.33,{"symbol":7,"time":3639,"open":3640,"high":3641,"low":3642,"close":3643},"2024-01-02",503.85,508.93,503.18,505.74,{"symbol":7,"time":3645,"open":3646,"high":3647,"low":3648,"close":3517},"2023-12-29",511.39,512.46,507.34,{"symbol":7,"time":3650,"open":3651,"high":3652,"low":3653,"close":3654},"2023-12-28",511.4,513.5,510.35,512.3,{"symbol":7,"time":3656,"open":3657,"high":3658,"low":3659,"close":3660},"2023-12-27",512.38,513.98,510.69,512.6,{"symbol":7,"time":3662,"open":3663,"high":3664,"low":3665,"close":3654},"2023-12-26",509.2,513.87,508.67,{"symbol":7,"time":3667,"open":3668,"high":3669,"low":3670,"close":3671},"2023-12-22",508,511.23,506.11,508.49,{"symbol":7,"time":3673,"open":3674,"high":3675,"low":3676,"close":3677},"2023-12-21",503.92,506.91,501.75,506.59,{"symbol":7,"time":3679,"open":3680,"high":3681,"low":3682,"close":3683},"2023-12-20",506.82,510.5,499.63,499.64,{"symbol":7,"time":3685,"open":3686,"high":3687,"low":3688,"close":3689},"2023-12-19",503.63,508.08,502.93,507.78,{"symbol":7,"time":3691,"open":3692,"high":3693,"low":3694,"close":3695},"2023-12-18",502.86,503.56,500.18,501.17,{"symbol":7,"time":3697,"open":3698,"high":3699,"low":3700,"close":3701},"2023-12-15",505.13,505.78,499.24,500.58,{"symbol":7,"time":3703,"open":3704,"high":3705,"low":3706,"close":3707},"2023-12-14",501.67,508.7,501.65,507.3,{"symbol":7,"time":3709,"open":3710,"high":3711,"low":3712,"close":3713},"2023-12-13",483.11,495.47,481.07,495.43,{"symbol":7,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-12-12",483.57,485.2,481.14,483.28,{"symbol":7,"time":3721,"open":3722,"high":3723,"low":3724,"close":3725},"2023-12-11",481.23,484.61,480.88,484.05,{"symbol":7,"time":3727,"open":3728,"high":3729,"low":3730,"close":3731},"2023-12-08",478.9,483.61,478.88,481.55,{"symbol":7,"time":3733,"open":3734,"high":3735,"low":3736,"close":3737},"2023-12-07",477.64,479.56,476.17,479.42,{"symbol":7,"time":3739,"open":3740,"high":3741,"low":3742,"close":3743},"2023-12-06",480.51,484.56,476.51,476.75,{"symbol":7,"time":3745,"open":3746,"high":3747,"low":3748,"close":3749},"2023-12-05",481.81,481.94,476.74,477.7,{"symbol":7,"time":3751,"open":3730,"high":3752,"low":3753,"close":3754},"2023-12-04",484.43,478.2,483.93,{"symbol":7,"time":3756,"open":3757,"high":3758,"low":3759,"close":3760},"2023-12-01",468.03,480.44,466.92,480.19,{"symbol":7,"time":3762,"open":3763,"high":3764,"low":3765,"close":3766},"2023-11-30",467.57,469.61,465.36,468.83,{"symbol":7,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-11-29",467.22,471.1,465.56,466.25,{"symbol":7,"time":3774,"open":3775,"high":3776,"low":3777,"close":3778},"2023-11-28",466.79,468.01,463.89,464.49,{"symbol":7,"time":3780,"open":3781,"high":3782,"low":3783,"close":3784},"2023-11-27",466.41,468.44,464.42,467.48,{"symbol":7,"time":3786,"open":3787,"high":3788,"low":3789,"close":3790},"2023-11-24",465.72,468.84,465.27,468.29,{"symbol":7,"time":3792,"open":3793,"high":3794,"low":3795,"close":3796},"2023-11-22",465.44,467.85,464.4,466.2,{"symbol":7,"time":3798,"open":3799,"high":3800,"low":3801,"close":3802},"2023-11-21",464.2,465.13,463.09,463.5,{"symbol":7,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-11-20",463.37,466.65,461.66,465.82,{"symbol":7,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-11-17",462.49,464.76,462.31,463.73,{"symbol":7,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-11-16",463.82,465.14,458.42,459.75,{"symbol":7,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-11-15",463.13,469.65,462.68,464.7,{"symbol":7,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-11-14",455.17,463.96,454.86,462.65,{"symbol":7,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-11-13",444.39,446.81,443.16,445.26,{"symbol":7,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-11-10",442.57,446.11,440.29,445.96,{"symbol":7,"time":3846,"open":3847,"high":3847,"low":3848,"close":3849},"2023-11-09",447.47,439.81,440.55,{"symbol":7,"time":3851,"open":3852,"high":3853,"low":3854,"close":3855},"2023-11-08",447.48,449.52,444.49,445.25,{"symbol":7,"time":3857,"open":3858,"high":3859,"low":3860,"close":3861},"2023-11-07",447.41,448.65,444.96,447.38,{"symbol":7,"time":3863,"open":3864,"high":3865,"low":3866,"close":3867},"2023-11-06",452.6,453.43,446.88,448.52,{"symbol":7,"time":3869,"open":3870,"high":3871,"low":3870,"close":3872},"2023-11-03",449.73,455.31,453.01,{"symbol":7,"time":3874,"open":3875,"high":3876,"low":3877,"close":3878},"2023-11-02",439.99,444.47,439.15,444.35,{"symbol":7,"time":3880,"open":3881,"high":3882,"low":3883,"close":3884},"2023-11-01",431.82,435.18,428.94,435,{"symbol":7,"time":3886,"open":3887,"high":3888,"low":3889,"close":3890},"2023-10-31",429.66,433.27,428.79,432.52,{"symbol":7,"time":3892,"open":3893,"high":3894,"low":3895,"close":3896},"2023-10-30",428.41,431.23,424.9,428.58,{"symbol":7,"time":3898,"open":3899,"high":3900,"low":3901,"close":3902},"2023-10-27",431.85,432.09,424.22,425.08,{"symbol":7,"time":3904,"open":3905,"high":3906,"low":3905,"close":3907},"2023-10-26",429.05,434.04,430.78,{"symbol":7,"time":3909,"open":3910,"high":3911,"low":3912,"close":3889},"2023-10-25",432.36,433.79,428.4,{"symbol":7,"time":3914,"open":3915,"high":3916,"low":3917,"close":3918},"2023-10-24",435.38,438.39,433.39,435.48,{"symbol":7,"time":3920,"open":3921,"high":3922,"low":3923,"close":3924},"2023-10-23",434.8,438.47,432.67,433.07,{"symbol":7,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-10-20",441.61,443.21,436.69,437.16,{"symbol":7,"time":3932,"open":3933,"high":3934,"low":3935,"close":3936},"2023-10-19",447.15,450.44,440.53,441.83,{"symbol":7,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-10-18",454.77,454.97,448.29,448.58,{"symbol":7,"time":3944,"open":3945,"high":3946,"low":3945,"close":3947},"2023-10-17",450.86,461.87,458.8,{"symbol":7,"time":3949,"open":3950,"high":3951,"low":3952,"close":3953},"2023-10-16",449.91,454.37,448.54,453.47,{"symbol":7,"time":3955,"open":3950,"high":3956,"low":3957,"close":3958},"2023-10-13",450.81,444.67,446.09,{"symbol":7,"time":3960,"open":3961,"high":3962,"low":3963,"close":3964},"2023-10-12",457.83,457.94,446.23,448.59,{"symbol":7,"time":3966,"open":3967,"high":3968,"low":3969,"close":3970},"2023-10-11",456.61,459.4,454.17,457.38,{"symbol":7,"time":3972,"open":3973,"high":3974,"low":3975,"close":3976},"2023-10-10",453.48,459.02,453.39,456,{"symbol":7,"time":3978,"open":3979,"high":3980,"low":3981,"close":3982},"2023-10-09",446.18,453.08,445.92,451.89,{"symbol":7,"time":3984,"open":3985,"high":3986,"low":3987,"close":3964},"2023-10-06",442.35,451.01,440.64,{"symbol":7,"time":3989,"open":3990,"high":3991,"low":3992,"close":3993},"2023-10-05",444.54,447.01,442.18,444.78,{"symbol":7,"time":3995,"open":3996,"high":3997,"low":3998,"close":3999},"2023-10-04",443.59,446.15,440,445.55,{"symbol":7,"time":4001,"open":4002,"high":4003,"low":4004,"close":4005},"2023-10-03",448.23,449.66,441.53,443.41,{"symbol":7,"time":4007,"open":4008,"high":4009,"low":4010,"close":4011},"2023-10-02",455.52,456.8,448.72,450.61,{"symbol":7,"time":4013,"open":4014,"high":4015,"low":4016,"close":4017},"2023-09-29",461.79,462.5,456.04,456.64,{"symbol":7,"time":4019,"open":4020,"high":4021,"low":4022,"close":4023},"2023-09-28",453.85,460.4,453.52,458.49,{"symbol":7,"time":4025,"open":4026,"high":4027,"low":4028,"close":4029},"2023-09-27",453.33,455.61,450.11,453.68,{"symbol":7,"time":4031,"open":4032,"high":4033,"low":4034,"close":4035},"2023-09-26",454.94,457.35,450.75,450.89,{"symbol":7,"time":4037,"open":4038,"high":1919,"low":4039,"close":4040},"2023-09-25",453.12,453.03,458.2,{"symbol":7,"time":4042,"open":4043,"high":4044,"low":4045,"close":4046},"2023-09-22",456.78,458.72,455.11,455.24,{"symbol":7,"time":4048,"open":4049,"high":4050,"low":4051,"close":4052},"2023-09-21",461.52,461.56,455.77,455.78,{"symbol":7,"time":4054,"open":4055,"high":4056,"low":4057,"close":4058},"2023-09-20",468.69,471.12,464.1,464.18,{"symbol":7,"time":4060,"open":4061,"high":4062,"low":4063,"close":4064},"2023-09-19",468.19,469.8,465.18,466.82,{"symbol":7,"time":4066,"open":4067,"high":4068,"low":4069,"close":4070},"2023-09-18",468.9,469.87,466.78,467.76,{"symbol":7,"time":4072,"open":4073,"high":4074,"low":4075,"close":4076},"2023-09-15",471.49,471.83,466.97,468.54,{"symbol":7,"time":4078,"open":4079,"high":4080,"low":4081,"close":4082},"2023-09-14",472.53,475.33,471.65,475.03,{"symbol":7,"time":4084,"open":4085,"high":4086,"low":4087,"close":3788},"2023-09-13",471.8,472.41,467.11,{"symbol":7,"time":4089,"open":4090,"high":4091,"low":4092,"close":4093},"2023-09-12",470.72,474,470.32,471.68,{"symbol":7,"time":4095,"open":4096,"high":4097,"low":4098,"close":4099},"2023-09-11",473.95,474.68,470.91,471.55,{"symbol":7,"time":4101,"open":4102,"high":4103,"low":4104,"close":4105},"2023-09-08",471.46,472.78,469.92,471.09,{"symbol":7,"time":4107,"open":4108,"high":4109,"low":4068,"close":4110},"2023-09-07",473.11,474.37,471.48,{"symbol":7,"time":4112,"open":4113,"high":4114,"low":4115,"close":4116},"2023-09-06",476.99,479.86,473.44,475.56,{"symbol":7,"time":4118,"open":4119,"high":4120,"low":4121,"close":4122},"2023-09-05",484.19,485.53,477.02,477.08,{"symbol":7,"time":4124,"open":4125,"high":4126,"low":4127,"close":4128},"2023-09-01",486.99,489.22,485.9,488.42,{"symbol":7,"time":4130,"open":4131,"high":4132,"low":4133,"close":3716},"2023-08-31",483.91,486.28,483.47,{"symbol":7,"time":4135,"open":4136,"high":4137,"low":4138,"close":4139},"2023-08-30",481.89,485.21,481.6,483.23,{"symbol":7,"time":4141,"open":4142,"high":4143,"low":4144,"close":4145},"2023-08-29",475.64,482.43,474.29,482.41,{"symbol":7,"time":4147,"open":4148,"high":4149,"low":4150,"close":4151},"2023-08-28",473.77,478.29,473.46,475.81,{"symbol":7,"time":4153,"open":4154,"high":4155,"low":4069,"close":4093},"2023-08-25",471.79,473.74,{"symbol":7,"time":4157,"open":4158,"high":4159,"low":4160,"close":4160},"2023-08-24",473.64,477.49,469.73,{"symbol":7,"time":4162,"open":4163,"high":4164,"low":4165,"close":4166},"2023-08-23",469.43,474.98,468.41,474.87,{"symbol":7,"time":4168,"open":4169,"high":4170,"low":4171,"close":4172},"2023-08-22",472.75,473.57,468.74,469.59,{"symbol":7,"time":4174,"open":4074,"high":4175,"low":4176,"close":4177},"2023-08-21",473.3,468.15,471.76,{"symbol":7,"time":4179,"open":4180,"high":4181,"low":3772,"close":4182},"2023-08-18",466.39,472.43,471.37,{"symbol":7,"time":4184,"open":4185,"high":4186,"low":4187,"close":4187},"2023-08-17",477,478.08,469.75,{"symbol":7,"time":4189,"open":4190,"high":4191,"low":4192,"close":4193},"2023-08-16",479.99,482.38,475.91,475.93,{"symbol":7,"time":4195,"open":4196,"high":4196,"low":4197,"close":4198},"2023-08-15",484.03,480.04,480.39,{"symbol":7,"time":4200,"open":4201,"high":4202,"low":4203,"close":4204},"2023-08-14",483.9,487.06,482.22,486.94,{"symbol":7,"time":4206,"open":4207,"high":4208,"low":4209,"close":4210},"2023-08-11",484.36,487.68,484.04,486.12,{"symbol":7,"time":4212,"open":4213,"high":4214,"low":4215,"close":4216},"2023-08-10",488.64,492.52,484.29,486.23,{"symbol":7,"time":4218,"open":4219,"high":4220,"low":4221,"close":4222},"2023-08-09",488.79,489.71,485.45,486.87,{"symbol":7,"time":4224,"open":4225,"high":4226,"low":4227,"close":4228},"2023-08-08",487.98,489.72,484.12,489.27,{"symbol":7,"time":4230,"open":4231,"high":1911,"low":4232,"close":4233},"2023-08-07",491.32,490,493.44,[4235,4241,4246,4251,4256,4261,4266,4271,4276,4281,4286,4291,4296,4301,4306,4311,4316,4321,4326,4331,4335,4340,4345,4350,4355,4359,4363,4368,4373,4378,4383,4388,4393,4398,4403,4408,4413,4418,4422,4427,4432,4436,4441,4446,4450,4455,4460,4465,4470,4475,4480,4485,4489,4494,4499,4504,4508,4512,4517,4522,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4590,4595,4599,4604,4609,4614,4618,4623,4628,4632,4637,4642,4646,4651,4656,4661,4666,4671,4675,4680,4685,4690,4694,4698,4703,4708,4712,4717,4722,4727,4732,4737,4742,4747,4751,4755,4760,4765,4770,4775,4780,4784,4789,4794,4798,4803,4807,4811,4816,4821,4825,4829,4832,4837,4841,4846,4850,4855,4859,4864,4868,4872,4875,4880,4884,4888,4892,4895,4899,4903,4907,4910,4915,4920,4925,4930,4934,4939,4944,4948,4952,4956,4961,4966,4970,4974,4979,4983,4988,4993,4998,5003,5007,5010,5015,5020,5025,5030,5035,5039,5044,5049,5052,5055,5060,5063,5067,5071,5076,5081,5085,5087,5090,5094,5099,5103,5107,5110,5115,5119,5124,5127,5132,5137,5141,5146,5149,5154,5159,5164,5168,5173,5177,5182,5186,5191,5196,5201,5206,5211,5216,5221,5225,5229,5233,5238,5243,5247,5252,5257,5262,5266,5271,5275,5279,5284,5289,5294,5299,5303,5307,5311,5316,5321,5326,5331,5335,5340,5345,5350,5355,5360,5365,5370,5375,5380,5385,5389,5394,5398,5401,5405,5410,5415,5419,5423,5427,5429,5433,5438,5442,5447,5452],{"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":31,"open":4257,"high":4258,"low":4259,"close":4260},744.91,745.53,735.87,739.09,{"symbol":4236,"time":37,"open":4262,"high":4263,"low":4264,"close":4265},738.51,743.72,737.29,738.93,{"symbol":4236,"time":43,"open":4267,"high":4268,"low":4269,"close":4270},739.37,742.56,735.21,738.18,{"symbol":4236,"time":49,"open":4272,"high":4273,"low":4274,"close":4275},746.62,750.02,746.37,747.41,{"symbol":4236,"time":54,"open":4277,"high":4278,"low":4279,"close":4280},746.29,749.04,744.18,748.28,{"symbol":4236,"time":60,"open":4282,"high":4283,"low":4284,"close":4285},747.06,748.73,741.51,742.09,{"symbol":4236,"time":66,"open":4287,"high":4288,"low":4289,"close":4290},742.08,747.29,740.8,743.29,{"symbol":4236,"time":72,"open":4292,"high":4293,"low":4294,"close":4295},752.76,754.57,747.88,750.72,{"symbol":4236,"time":77,"open":4297,"high":4298,"low":4299,"close":4300},754.24,755.58,750.2,754.81,{"symbol":4236,"time":83,"open":4302,"high":4303,"low":4304,"close":4305},750.91,753.34,748.66,751.83,{"symbol":4236,"time":89,"open":4307,"high":4308,"low":4309,"close":4310},752.47,753.91,748,749.17,{"symbol":4236,"time":95,"open":4312,"high":4313,"low":4314,"close":4315},752.05,755.42,748.1,754.95,{"symbol":4236,"time":101,"open":4317,"high":4318,"low":4319,"close":4320},747.35,751.97,745.59,751.71,{"symbol":4236,"time":107,"open":4322,"high":4323,"low":4324,"close":4325},743.16,746.15,739.51,745.4,{"symbol":4236,"time":112,"open":4327,"high":4328,"low":4329,"close":4330},750.22,750.96,745.21,747.71,{"symbol":4236,"time":118,"open":4332,"high":4333,"low":4275,"close":4334},748.74,752.41,751.28,{"symbol":4236,"time":124,"open":4336,"high":4337,"low":4338,"close":4339},747.4,751.31,740.03,744.78,{"symbol":4236,"time":130,"open":4341,"high":4342,"low":4343,"close":4344},745,749.44,742.38,745.76,{"symbol":4236,"time":136,"open":4346,"high":4347,"low":4348,"close":4349},741.29,748.02,740.89,746.77,{"symbol":4236,"time":142,"open":4351,"high":4352,"low":4353,"close":4354},736.53,741.56,732.09,741,{"symbol":4236,"time":148,"open":4356,"high":4351,"low":4357,"close":4358},728.95,716.58,728.99,{"symbol":4236,"time":154,"open":4360,"high":4267,"low":4361,"close":4362},738.91,729.6,734.3,{"symbol":4236,"time":160,"open":4364,"high":4365,"low":4366,"close":4367},735.17,739.95,730.84,733.24,{"symbol":4236,"time":166,"open":4369,"high":4370,"low":4371,"close":4372},733.81,739.63,732.3,733.58,{"symbol":4236,"time":172,"open":4374,"high":4375,"low":4376,"close":4377},747.7,750.18,743.13,744.39,{"symbol":4236,"time":178,"open":4379,"high":4380,"low":4381,"close":4382},747.76,748.23,743.86,746.74,{"symbol":4236,"time":184,"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":208,"open":4404,"high":4405,"low":4406,"close":4407},728.76,740,724.41,737.76,{"symbol":4236,"time":214,"open":4409,"high":4410,"low":4411,"close":4412},733.39,738.38,725.33,725.43,{"symbol":4236,"time":220,"open":4414,"high":4415,"low":4416,"close":4417},743.63,746.9,722.59,737.05,{"symbol":4236,"time":226,"open":4419,"high":4420,"low":4421,"close":4386},743.36,745.34,738.19,{"symbol":4236,"time":232,"open":4423,"high":4424,"low":4425,"close":4426},752.31,752.82,735.53,737.55,{"symbol":4236,"time":238,"open":4428,"high":4429,"low":4430,"close":4431},752.1,758.31,751.47,757.09,{"symbol":4236,"time":244,"open":4433,"high":4434,"low":4435,"close":4297},758.15,758.8,753.57,{"symbol":4236,"time":250,"open":4437,"high":4438,"low":4439,"close":4440},757.03,760.4,756.75,759.57,{"symbol":4236,"time":255,"open":4442,"high":4443,"low":4444,"close":4445},755.36,760.28,754.69,758.54,{"symbol":4236,"time":261,"open":4447,"high":4448,"low":4444,"close":4449},755.9,758.08,756.48,{"symbol":4236,"time":267,"open":4451,"high":4452,"low":4453,"close":4454},750.25,755.15,749.23,754.6,{"symbol":4236,"time":273,"open":4456,"high":4457,"low":4458,"close":4459},750.88,751.38,748.22,750.46,{"symbol":4236,"time":279,"open":4461,"high":4462,"low":4463,"close":4464},750.01,752.13,748.37,750.59,{"symbol":4236,"time":285,"open":4466,"high":4467,"low":4468,"close":4469},746.24,748.94,744.48,745.64,{"symbol":4236,"time":291,"open":4471,"high":4472,"low":4473,"close":4474},738.64,744.87,737.03,742.72,{"symbol":4236,"time":297,"open":4476,"high":4477,"low":4478,"close":4479},735.71,741.87,733.89,741.25,{"symbol":4236,"time":303,"open":4481,"high":4482,"low":4483,"close":4484},734.78,737.65,731.53,733.73,{"symbol":4236,"time":309,"open":4486,"high":4487,"low":4409,"close":4488},739.83,741.42,738.65,{"symbol":4236,"time":315,"open":4490,"high":4491,"low":4492,"close":4493},741.79,743.46,737.96,739.17,{"symbol":4236,"time":321,"open":4495,"high":4496,"low":4497,"close":4498},743.65,749.53,743.56,748.17,{"symbol":4236,"time":327,"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":336,"open":4509,"high":4510,"low":4509,"close":4511},736.45,740.79,739.3,{"symbol":4236,"time":342,"open":4513,"high":4514,"low":4515,"close":4516},734.93,738.08,734.57,737.62,{"symbol":4236,"time":348,"open":4518,"high":4519,"low":4520,"close":4521},735.05,736.13,729.75,731.58,{"symbol":4236,"time":353,"open":4523,"high":4244,"low":4524,"close":4525},728.16,727.82,733.83,{"symbol":4236,"time":359,"open":4527,"high":4528,"low":4529,"close":4530},721.77,725.04,721.49,723.77,{"symbol":4236,"time":365,"open":4532,"high":4533,"low":4534,"close":4535},720.07,722.12,714.99,718.01,{"symbol":4236,"time":371,"open":4537,"high":4538,"low":4539,"close":4540},721.25,724.87,720.47,720.65,{"symbol":4236,"time":377,"open":4542,"high":4543,"low":4544,"close":4545},714.63,719.79,710.45,718.66,{"symbol":4236,"time":383,"open":4547,"high":4548,"low":4549,"close":4550},711,712.2,708.37,711.58,{"symbol":4236,"time":389,"open":4552,"high":4553,"low":4554,"close":4555},711.82,712.88,709.25,711.69,{"symbol":4236,"time":395,"open":4557,"high":4558,"low":4559,"close":4560},713.17,715.63,712.3,715.17,{"symbol":4236,"time":401,"open":4562,"high":4563,"low":4564,"close":4565},710.75,714.47,709.01,713.94,{"symbol":4236,"time":406,"open":4567,"high":4568,"low":4569,"close":4570},709.5,712.36,702.28,708.45,{"symbol":4236,"time":412,"open":4572,"high":4573,"low":4574,"close":4575},709.15,711.45,708.22,711.21,{"symbol":4236,"time":417,"open":4577,"high":4578,"low":4579,"close":4580},710.28,711.28,702.64,704.08,{"symbol":4236,"time":423,"open":4582,"high":4583,"low":4584,"close":4585},708.78,709.91,706.14,708.72,{"symbol":4236,"time":428,"open":4584,"high":4587,"low":4588,"close":4589},712.39,705.76,710.14,{"symbol":4236,"time":433,"open":4591,"high":4592,"low":4593,"close":4594},701.06,702.78,698.53,701.66,{"symbol":4236,"time":439,"open":74,"high":4596,"low":4597,"close":4598},700.28,694.2,699.94,{"symbol":4236,"time":445,"open":4600,"high":4601,"low":4602,"close":4603},687.69,694.58,687.66,694.46,{"symbol":4236,"time":451,"open":4605,"high":4606,"low":4607,"close":4608},677.41,686.3,676.58,686.1,{"symbol":4236,"time":457,"open":4610,"high":4611,"low":4612,"close":4613},681.32,682.03,678.45,679.46,{"symbol":4236,"time":463,"open":4615,"high":24,"low":4616,"close":4617},674.84,673.77,679.91,{"symbol":4236,"time":469,"open":4619,"high":4620,"low":4621,"close":4622},676.39,677.08,671.46,676.01,{"symbol":4236,"time":475,"open":4624,"high":4625,"low":4626,"close":4627},656.65,659.61,651.06,659.22,{"symbol":4236,"time":481,"open":4629,"high":621,"low":4630,"close":4631},655.86,655.52,658.93,{"symbol":4236,"time":487,"open":4633,"high":4634,"low":4635,"close":4636},646.42,658.2,645.11,655.83,{"symbol":4236,"time":493,"open":4638,"high":4639,"low":4640,"close":4641},653.9,658.52,653,655.24,{"symbol":4236,"time":498,"open":4643,"high":4644,"low":606,"close":4645},638.94,651.54,650.34,{"symbol":4236,"time":504,"open":4647,"high":4648,"low":4649,"close":4650},640.11,640.37,629.28,631.97,{"symbol":4236,"time":509,"open":4652,"high":4653,"low":4654,"close":4655},642.5,642.66,633.11,634.09,{"symbol":4236,"time":515,"open":4657,"high":4658,"low":4659,"close":4660},652.06,654.85,644.82,645.09,{"symbol":4236,"time":521,"open":4662,"high":4663,"low":4664,"close":4665},658.67,660.89,654.24,656.82,{"symbol":4236,"time":527,"open":4667,"high":4668,"low":4669,"close":4670},651.32,657.03,649.88,653.18,{"symbol":4236,"time":533,"open":384,"high":4672,"low":4673,"close":4674},662.62,653.94,655.38,{"symbol":4236,"time":539,"open":4676,"high":4677,"low":4678,"close":4679},656.51,656.69,644.72,648.57,{"symbol":4236,"time":545,"open":4681,"high":4682,"low":4683,"close":4684},656.97,662.98,655.17,659.8,{"symbol":4236,"time":550,"open":4686,"high":4687,"low":4688,"close":4689},668.36,669.72,661.19,661.43,{"symbol":4236,"time":556,"open":4691,"high":4692,"low":361,"close":4693},672.39,674.44,670.79,{"symbol":4236,"time":562,"open":4695,"high":4696,"low":293,"close":4697},668.38,672.07,669.03,{"symbol":4236,"time":567,"open":4699,"high":4700,"low":4701,"close":4702},669.27,672.34,661.36,662.29,{"symbol":4236,"time":573,"open":4704,"high":4705,"low":4706,"close":4707},671.16,671.65,665.87,666.06,{"symbol":4236,"time":579,"open":354,"high":4709,"low":4710,"close":4711},680.08,673.34,676.33,{"symbol":4236,"time":585,"open":4713,"high":4714,"low":4715,"close":4716},677.72,683.36,674.76,677.18,{"symbol":4236,"time":591,"open":4718,"high":4719,"low":4720,"close":4721},666.39,679.92,662.39,678.27,{"symbol":4236,"time":597,"open":4723,"high":4724,"low":4725,"close":4726},673.41,676.11,669.76,672.38,{"symbol":4236,"time":602,"open":4728,"high":4729,"low":4730,"close":4731},682.08,685.53,675.61,681.31,{"symbol":4236,"time":608,"open":4733,"high":4734,"low":4735,"close":4736},681.63,687.09,679.62,685.13,{"symbol":4236,"time":614,"open":4738,"high":4739,"low":4740,"close":4741},675.06,682.61,669.66,680.33,{"symbol":4236,"time":619,"open":4743,"high":4744,"low":4745,"close":4746},678.7,688.62,678.02,686.38,{"symbol":4236,"time":625,"open":245,"high":4748,"low":4749,"close":4750},686.86,681.64,685.99,{"symbol":4236,"time":631,"open":4752,"high":79,"low":4753,"close":4754},693.28,684.35,689.3,{"symbol":4236,"time":636,"open":4756,"high":4757,"low":4758,"close":4759},690.18,693.68,690.1,693.15,{"symbol":4236,"time":641,"open":4761,"high":4762,"low":4763,"close":4764},681.9,688.35,680,687.35,{"symbol":4236,"time":647,"open":4766,"high":4767,"low":4768,"close":4769},687.83,690,680.37,682.39,{"symbol":4236,"time":653,"open":4771,"high":4772,"low":4773,"close":4774},682.32,690.06,681.73,689.43,{"symbol":4236,"time":656,"open":4776,"high":4777,"low":4778,"close":4779},683.84,686.18,681.55,684.48,{"symbol":4236,"time":662,"open":4781,"high":28,"low":4782,"close":4783},684.02,682.83,686.29,{"symbol":4236,"time":668,"open":4785,"high":4786,"low":4787,"close":4788},680.14,684.94,675.78,682.85,{"symbol":4236,"time":674,"open":4790,"high":4791,"low":4792,"close":4793},681.69,686.28,677.52,681.75,{"symbol":4236,"time":680,"open":4795,"high":4796,"low":4768,"close":4797},694.24,695.35,681.27,{"symbol":4236,"time":686,"open":4799,"high":4800,"low":4801,"close":4802},696.39,697.14,689.18,691.96,{"symbol":4236,"time":692,"open":113,"high":4804,"low":4805,"close":4806},696.54,691.66,692.12,{"symbol":4236,"time":698,"open":4808,"high":4809,"low":4810,"close":157},689.42,695.87,688.34,{"symbol":4236,"time":704,"open":4812,"high":4813,"low":4814,"close":4815},681.46,692.31,680.85,690.62,{"symbol":4236,"time":710,"open":4817,"high":4818,"low":4819,"close":4820},680.94,683.69,675.79,677.62,{"symbol":4236,"time":716,"open":4822,"high":4823,"low":355,"close":4824},690.35,691.45,686.19,{"symbol":4236,"time":721,"open":4826,"high":4827,"low":4828,"close":90},696.21,696.96,684.03,{"symbol":4236,"time":727,"open":210,"high":4830,"low":4808,"close":4831},696.93,695.41,{"symbol":4236,"time":733,"open":4833,"high":4834,"low":4835,"close":4836},691.79,694.21,687.12,691.97,{"symbol":4236,"time":739,"open":4799,"high":4838,"low":4839,"close":4840},697.06,684.83,694.04,{"symbol":4236,"time":745,"open":4842,"high":4843,"low":4844,"close":4845},697.05,697.84,693.94,695.42,{"symbol":4236,"time":751,"open":4847,"high":155,"low":4848,"close":4849},694.18,693.57,695.49,{"symbol":4236,"time":757,"open":4851,"high":4852,"low":4853,"close":4854},690.49,694.13,689.92,692.73,{"symbol":4236,"time":762,"open":4856,"high":4857,"low":86,"close":4858},688.15,690.96,689.23,{"symbol":4236,"time":768,"open":4860,"high":4861,"low":4862,"close":4863},689.85,691.13,686.92,688.98,{"symbol":4236,"time":774,"open":4865,"high":4866,"low":4867,"close":239},679.65,688.74,678.13,{"symbol":4236,"time":780,"open":4869,"high":4870,"low":4871,"close":354},681.49,684.77,676.57,{"symbol":4236,"time":786,"open":4873,"high":4874,"low":4758,"close":4805},693.66,694.25,{"symbol":4236,"time":792,"open":4876,"high":4877,"low":4878,"close":4879},694.57,695.45,691.25,692.24,{"symbol":4236,"time":797,"open":182,"high":4881,"low":4882,"close":4883},691.72,686.04,690.36,{"symbol":4236,"time":802,"open":4849,"high":4885,"low":4886,"close":4887},696.09,691.35,693.77,{"symbol":4236,"time":808,"open":4889,"high":4885,"low":4890,"close":4891},690.68,690.63,695.16,{"symbol":4236,"time":813,"open":4890,"high":4893,"low":4801,"close":4894},695.31,694.07,{"symbol":4236,"time":819,"open":4896,"high":4815,"low":4897,"close":4898},688.82,687.49,689.51,{"symbol":4236,"time":825,"open":4900,"high":4901,"low":4902,"close":210},692.19,693.96,689.32,{"symbol":4236,"time":831,"open":47,"high":4904,"low":4905,"close":4906},692.32,687.78,691.81,{"symbol":4236,"time":837,"open":4908,"high":4774,"low":4746,"close":4909},686.54,687.72,{"symbol":4236,"time":843,"open":4911,"high":4912,"low":4913,"close":4914},685.71,686.87,679.82,683.17,{"symbol":4236,"time":849,"open":4916,"high":4917,"low":4918,"close":4919},687.14,687.36,681.71,681.92,{"symbol":4236,"time":855,"open":4921,"high":4922,"low":4923,"close":4924},687.45,688.56,686.58,687.01,{"symbol":4236,"time":860,"open":4926,"high":4927,"low":4928,"close":4929},687.54,689.2,686.07,687.85,{"symbol":4236,"time":866,"open":4931,"high":4805,"low":4932,"close":4933},690.64,689.27,690.31,{"symbol":4236,"time":872,"open":4935,"high":4936,"low":4937,"close":4938},687.95,690.83,687.8,690.38,{"symbol":4236,"time":878,"open":4940,"high":4941,"low":4942,"close":4943},683.92,688.2,683.87,687.96,{"symbol":4236,"time":883,"open":4945,"high":4946,"low":4947,"close":4839},683.94,685.36,680.59,{"symbol":4236,"time":886,"open":4949,"high":4950,"low":4951,"close":4947},676.59,681.09,676.47,{"symbol":4236,"time":892,"open":4953,"high":4954,"low":4955,"close":4951},677.6,680.74,674.9,{"symbol":4236,"time":897,"open":4957,"high":4958,"low":4959,"close":4960},679.89,680.44,671.2,671.4,{"symbol":4236,"time":903,"open":4962,"high":4963,"low":4964,"close":4965},679.23,681.08,674.98,678.87,{"symbol":4236,"time":909,"open":4967,"high":4968,"low":271,"close":4969},685.74,685.76,680.73,{"symbol":4236,"time":915,"open":4971,"high":4972,"low":4973,"close":355},688.17,688.88,679.17,{"symbol":4236,"time":921,"open":4975,"high":4976,"low":4977,"close":4978},685.14,689.25,682.17,689.17,{"symbol":4236,"time":926,"open":4980,"high":4981,"low":4731,"close":4982},682.56,688.97,687.57,{"symbol":4236,"time":932,"open":4984,"high":4985,"low":4986,"close":4987},683.15,685.39,682.59,683.04,{"symbol":4236,"time":938,"open":4989,"high":4990,"low":4991,"close":4992},686.59,686.64,681.57,683.63,{"symbol":4236,"time":944,"open":4994,"high":4995,"low":4996,"close":4997},685.47,688.39,684.58,685.69,{"symbol":4236,"time":950,"open":4999,"high":5000,"low":5001,"close":5002},685.3,685.37,681.34,684.39,{"symbol":4236,"time":956,"open":23,"high":5004,"low":5005,"close":5006},684.91,679.69,683.89,{"symbol":4236,"time":962,"open":4919,"high":5008,"low":5009,"close":269},683.82,679.33,{"symbol":4236,"time":968,"open":5011,"high":5012,"low":5013,"close":5014},678.81,682.99,678.74,680.27,{"symbol":4236,"time":974,"open":5016,"high":5017,"low":5018,"close":5019},680.86,683.67,680.5,683.39,{"symbol":4236,"time":979,"open":5021,"high":5022,"low":5023,"close":5024},677.63,681.7,676.72,679.68,{"symbol":4236,"time":984,"open":5026,"high":5027,"low":5028,"close":5029},668.63,676.21,664.48,675.02,{"symbol":4236,"time":990,"open":5031,"high":5032,"low":5033,"close":5034},662.69,670.06,661.59,668.73,{"symbol":4236,"time":996,"open":380,"high":5036,"low":5037,"close":5038},664.55,650.85,659.03,{"symbol":4236,"time":1002,"open":5040,"high":5041,"low":5042,"close":5043},672.91,675.56,651.89,652.53,{"symbol":4236,"time":1008,"open":5045,"high":5046,"low":5047,"close":5048},660.78,667.34,658.75,662.63,{"symbol":4236,"time":1014,"open":5050,"high":5051,"low":4629,"close":633},662.1,665.12,{"symbol":4236,"time":1020,"open":361,"high":5053,"low":5054,"close":391},673.71,662.17,{"symbol":4236,"time":1026,"open":5056,"high":5057,"low":5058,"close":5059},665.38,675.66,663.27,671.93,{"symbol":4236,"time":1031,"open":5018,"high":5016,"low":5061,"close":5062},670.52,672.04,{"symbol":4236,"time":1037,"open":69,"high":5064,"low":5065,"close":5066},684.96,680.95,683.38,{"symbol":4236,"time":1043,"open":5068,"high":5069,"low":251,"close":5070},679.95,683.57,683,{"symbol":4236,"time":1049,"open":5072,"high":5073,"low":5074,"close":5075},677.24,682.18,675.03,681.44,{"symbol":4236,"time":1055,"open":5077,"high":5078,"low":5079,"close":5080},667.91,671.08,661.21,670.97,{"symbol":4236,"time":1061,"open":4951,"high":5082,"low":5083,"close":5084},677.38,668.72,670.31,{"symbol":4236,"time":1067,"open":4964,"high":5016,"low":5086,"close":354},674.17,{"symbol":4236,"time":1073,"open":4724,"high":5088,"low":5089,"close":346},679.96,674.58,{"symbol":4236,"time":1078,"open":5091,"high":5092,"low":5093,"close":64},685.67,685.8,679.94,{"symbol":4236,"time":1083,"open":5095,"high":5096,"low":5097,"close":5098},685.04,685.08,679.24,682.06,{"symbol":4236,"time":1089,"open":5100,"high":5101,"low":5102,"close":5102},683.9,685.94,679.83,{"symbol":4236,"time":1095,"open":205,"high":5104,"low":5105,"close":5106},689.7,682.87,687.39,{"symbol":4236,"time":1101,"open":5108,"high":50,"low":4839,"close":5109},687.05,687.06,{"symbol":4236,"time":1106,"open":5111,"high":5112,"low":5113,"close":5114},682.73,685.54,682.12,685.24,{"symbol":4236,"time":1112,"open":5116,"high":5117,"low":5118,"close":338},676.46,678.47,675.65,{"symbol":4236,"time":1117,"open":5120,"high":5121,"low":5122,"close":5123},668.12,672.71,667.8,671.76,{"symbol":4236,"time":1123,"open":5125,"high":5125,"low":5126,"close":5122},672,663.3,{"symbol":4236,"time":1129,"open":5128,"high":5129,"low":5130,"close":5131},671.44,672.99,669.98,671.29,{"symbol":4236,"time":1134,"open":5133,"high":5134,"low":5135,"close":5136},667.32,672.21,667.27,671.3,{"symbol":4236,"time":1140,"open":5138,"high":5139,"low":393,"close":5140},659.5,665.76,664.39,{"symbol":4236,"time":1146,"open":5142,"high":5143,"low":5144,"close":5145},666.82,668.71,657.11,660.64,{"symbol":4236,"time":1152,"open":5142,"high":5147,"low":4631,"close":5148},670.23,665.17,{"symbol":4236,"time":1157,"open":5150,"high":5151,"low":5152,"close":5153},657.17,665.83,653.17,662.23,{"symbol":4236,"time":1162,"open":5155,"high":5156,"low":5157,"close":5158},660.65,665.13,659.77,663.04,{"symbol":4236,"time":1168,"open":5160,"high":5161,"low":5162,"close":5163},672.13,673.95,652.84,653.02,{"symbol":4236,"time":1174,"open":5165,"high":5166,"low":5167,"close":4704},673.53,673.94,669.21,{"symbol":4236,"time":1179,"open":5169,"high":5170,"low":5171,"close":5172},670.25,673.21,669.42,673.11,{"symbol":4236,"time":1185,"open":5174,"high":5129,"low":5175,"close":5176},672.54,667.67,669.12,{"symbol":4236,"time":1191,"open":5178,"high":5179,"low":5180,"close":5181},671.62,672.51,669.46,671.61,{"symbol":4236,"time":1196,"open":5183,"high":5184,"low":5185,"close":5167},669.99,672.68,668.16,{"symbol":4236,"time":1202,"open":5187,"high":5188,"low":5189,"close":5190},670.45,670.57,666.78,669.22,{"symbol":4236,"time":1207,"open":5192,"high":5193,"low":5194,"close":5195},663.17,669.37,663.06,668.45,{"symbol":4236,"time":1211,"open":5197,"high":5198,"low":5199,"close":5200},662.93,666.65,661.61,666.18,{"symbol":4236,"time":1217,"open":5202,"high":5203,"low":5204,"close":5205},664.36,665.28,661.86,663.68,{"symbol":4236,"time":1222,"open":5207,"high":5208,"low":5209,"close":5210},659.51,662.37,657.88,661.82,{"symbol":4236,"time":1228,"open":5212,"high":5213,"low":5214,"close":5215},657.94,659.41,654.41,658.05,{"symbol":4236,"time":1233,"open":5217,"high":5218,"low":5219,"close":5220},664.51,664.61,659.67,661.1,{"symbol":4236,"time":1239,"open":5222,"high":5046,"low":5223,"close":5224},666.72,661.98,663.21,{"symbol":4236,"time":1244,"open":5226,"high":5227,"low":5054,"close":5228},662.2,667.29,666.84,{"symbol":4236,"time":1250,"open":5230,"high":5036,"low":5231,"close":5232},662.33,660.37,663.7,{"symbol":4236,"time":1255,"open":5234,"high":5235,"low":5236,"close":5237},661.89,664.89,660.27,662.26,{"symbol":4236,"time":1261,"open":5239,"high":5240,"low":5241,"close":5242},660.01,661.72,654.3,659.18,{"symbol":4236,"time":1267,"open":5244,"high":5245,"low":664,"close":5246},661.47,661.78,660,{"symbol":4236,"time":1272,"open":5248,"high":5249,"low":5250,"close":5251},659.64,661.04,659.34,660.91,{"symbol":4236,"time":1278,"open":5253,"high":5254,"low":5255,"close":5256},657.6,659.11,656.9,657.41,{"symbol":4236,"time":1283,"open":5258,"high":5259,"low":5260,"close":5261},654.18,658.33,653.59,657.63,{"symbol":4236,"time":1288,"open":5263,"high":441,"low":5264,"close":5265},653.62,650.63,652.21,{"symbol":4236,"time":1293,"open":5267,"high":5268,"low":5269,"close":5270},648.97,650.86,647.22,650.33,{"symbol":4236,"time":1299,"open":5272,"high":5273,"low":5274,"close":448},648.62,649.84,647.23,{"symbol":4236,"time":1305,"open":5276,"high":5265,"low":5277,"close":5278},651.48,643.33,647.24,{"symbol":4236,"time":1311,"open":5280,"high":5281,"low":5282,"close":5283},644.42,649.15,643.51,649.12,{"symbol":4236,"time":1317,"open":5285,"high":5286,"low":5287,"close":5288},642.67,644.21,640.46,643.74,{"symbol":4236,"time":1322,"open":5290,"high":5291,"low":5292,"close":5293},637.5,640.49,634.92,640.27,{"symbol":4236,"time":1328,"open":5295,"high":5296,"low":5297,"close":5298},647.47,647.84,643.14,645.05,{"symbol":4236,"time":1334,"open":5278,"high":5300,"low":5301,"close":5302},649.48,645.34,648.92,{"symbol":4236,"time":1340,"open":5304,"high":5305,"low":5280,"close":5306},644.57,647.37,646.63,{"symbol":4236,"time":1346,"open":5308,"high":5309,"low":5310,"close":467},642.2,645.51,641.57,{"symbol":4236,"time":1352,"open":5312,"high":5313,"low":5314,"close":5315},644.04,645.29,642.35,642.47,{"symbol":4236,"time":1357,"open":5317,"high":5318,"low":5319,"close":5320},637.76,646.5,637.25,645.31,{"symbol":4236,"time":1363,"open":5322,"high":5323,"low":5324,"close":5325},636.28,637.97,633.81,635.55,{"symbol":4236,"time":1369,"open":5327,"high":5328,"low":5329,"close":5330},639.4,639.66,632.95,638.11,{"symbol":4236,"time":1375,"open":470,"high":5332,"low":5333,"close":5334},644.11,638.48,639.81,{"symbol":4236,"time":1380,"open":5336,"high":5337,"low":5338,"close":5339},642.86,644,642.18,643.3,{"symbol":4236,"time":1385,"open":5341,"high":5342,"low":5343,"close":5344},645.99,646.09,642.52,643.44,{"symbol":4236,"time":1390,"open":5346,"high":5347,"low":5348,"close":5349},642.79,645.62,642.34,644.95,{"symbol":4236,"time":1396,"open":5351,"high":5352,"low":5353,"close":5354},644.91,646.19,642.68,644.89,{"symbol":4236,"time":1401,"open":5356,"high":5357,"low":5358,"close":5359},638.29,642.85,636.79,642.69,{"symbol":4236,"time":1407,"open":5361,"high":5362,"low":5363,"close":5364},637.46,638.95,634.66,635.92,{"symbol":4236,"time":1413,"open":5366,"high":5367,"low":5368,"close":5369},634.06,637.65,633.74,637.18,{"symbol":4236,"time":1419,"open":5371,"high":5372,"low":5373,"close":5374},636.24,636.98,629.11,632.25,{"symbol":4236,"time":1425,"open":5376,"high":5377,"low":5378,"close":5379},629.05,633.44,628.13,632.78,{"symbol":4236,"time":1431,"open":5381,"high":5382,"low":5383,"close":5384},631.79,632.61,627.04,627.97,{"symbol":4236,"time":1437,"open":5386,"high":5387,"low":5388,"close":784},625.67,631.22,625.58,{"symbol":4236,"time":1443,"open":5390,"high":5391,"low":5392,"close":5393},626.3,626.34,619.29,621.72,{"symbol":4236,"time":1449,"open":5395,"high":790,"low":5396,"close":5397},639.46,630.77,632.08,{"symbol":4236,"time":1455,"open":5364,"high":793,"low":5399,"close":5400},631.54,634.46,{"symbol":4236,"time":1461,"open":5402,"high":5403,"low":735,"close":5404},638.35,638.67,635.26,{"symbol":4236,"time":1467,"open":5406,"high":5407,"low":5408,"close":5409},637.48,638.04,635.54,636.94,{"symbol":4236,"time":1473,"open":5411,"high":5412,"low":5413,"close":5414},635.09,637.58,634.84,637.1,{"symbol":4236,"time":1479,"open":5416,"high":766,"low":5417,"close":5418},634.6,633.99,634.42,{"symbol":4236,"time":1485,"open":5420,"high":5421,"low":5422,"close":5421},631.55,634.21,629.73,{"symbol":4236,"time":1491,"open":5424,"high":5422,"low":5425,"close":5426},629.1,626.19,628.86,{"symbol":4236,"time":1496,"open":833,"high":5399,"low":5428,"close":833},628.34,{"symbol":4236,"time":1502,"open":5430,"high":827,"low":5431,"close":5432},629.3,626.46,627.58,{"symbol":4236,"time":1508,"open":5434,"high":5435,"low":5436,"close":5437},624.4,628.4,624.18,628.04,{"symbol":4236,"time":1513,"open":5439,"high":730,"low":5440,"close":5441},623.74,618.05,624.22,{"symbol":4236,"time":1519,"open":5443,"high":5444,"low":5445,"close":5446},627.52,627.86,622.06,622.14,{"symbol":4236,"time":1525,"open":5448,"high":5449,"low":5450,"close":5451},623.16,625.16,621.8,624.81,{"symbol":4236,"time":1531,"open":5453,"high":5454,"low":5455,"close":5456},622.74,624.86,621.53,623.62,[5458,5464,5467,5470,5472,5474,5476,5478,5480,5482,5484,5487,5489,5491,5494,5497,5499,5501,5503,5505,5507,5509,5511,5512,5514,5516,5518,5520,5522,5524,5526,5528,5529,5531,5533,5535,5537,5539,5541,5543,5545,5547,5549,5551,5553,5555,5557,5559,5560,5562,5564,5566,5568,5569,5571,5573,5575,5576,5578,5580],{"time":107,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5462,"datetime":5463},"False","True","BEARISH","CCI","2026-07-08 00:00:00",{"time":124,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5466},"MACD","2026-07-02 00:00:00",{"time":142,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5469},"BULLISH","2026-06-29 00:00:00",{"time":166,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5471},"2026-06-23 00:00:00",{"time":202,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5473},"2026-06-12 00:00:00",{"time":226,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5475},"2026-06-08 00:00:00",{"time":273,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5477},"2026-05-27 00:00:00",{"time":279,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5462,"datetime":5479},"2026-05-26 00:00:00",{"time":303,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5462,"datetime":5481},"2026-05-19 00:00:00",{"time":331,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5483},"2026-05-12 00:00:00",{"time":336,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5485,"datetime":5486},"ADX","2026-05-11 00:00:00",{"time":353,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5488},"2026-05-06 00:00:00",{"time":383,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5490},"2026-04-29 00:00:00",{"time":412,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5492,"datetime":5493},"MA","2026-04-22 00:00:00",{"time":439,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5495,"datetime":5496},"RSI","2026-04-15 00:00:00",{"time":469,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5485,"datetime":5498},"2026-04-08 00:00:00",{"time":469,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5500,"datetime":5498},"BollingerBands",{"time":475,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5462,"datetime":5502},"2026-04-07 00:00:00",{"time":493,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5504},"2026-04-01 00:00:00",{"time":533,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5495,"datetime":5506},"2026-03-23 00:00:00",{"time":550,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5492,"datetime":5508},"2026-03-18 00:00:00",{"time":602,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5500,"datetime":5510},"2026-03-05 00:00:00",{"time":602,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5462,"datetime":5510},{"time":647,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5513},"2026-02-23 00:00:00",{"time":704,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5515},"2026-02-06 00:00:00",{"time":710,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5485,"datetime":5517},"2026-02-05 00:00:00",{"time":716,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5485,"datetime":5519},"2026-02-04 00:00:00",{"time":733,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5485,"datetime":5521},"2026-01-30 00:00:00",{"time":751,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5523},"2026-01-27 00:00:00",{"time":813,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5485,"datetime":5525},"2026-01-09 00:00:00",{"time":831,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5500,"datetime":5527},"2026-01-06 00:00:00",{"time":831,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5527},{"time":849,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5485,"datetime":5530},"2025-12-31 00:00:00",{"time":860,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5532},"2025-12-29 00:00:00",{"time":886,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5534},"2025-12-19 00:00:00",{"time":926,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5492,"datetime":5536},"2025-12-10 00:00:00",{"time":950,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5485,"datetime":5538},"2025-12-04 00:00:00",{"time":979,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5462,"datetime":5540},"2025-11-26 00:00:00",{"time":984,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5542},"2025-11-25 00:00:00",{"time":1002,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5485,"datetime":5544},"2025-11-20 00:00:00",{"time":1026,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5462,"datetime":5546},"2025-11-14 00:00:00",{"time":1031,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5548},"2025-11-13 00:00:00",{"time":1043,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5550},"2025-11-11 00:00:00",{"time":1089,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5552},"2025-10-30 00:00:00",{"time":1101,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5492,"datetime":5554},"2025-10-28 00:00:00",{"time":1112,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5462,"datetime":5556},"2025-10-24 00:00:00",{"time":1117,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5492,"datetime":5558},"2025-10-23 00:00:00",{"time":1117,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5558},{"time":1123,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5492,"datetime":5561},"2025-10-22 00:00:00",{"time":1168,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5500,"datetime":5563},"2025-10-10 00:00:00",{"time":1222,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5485,"datetime":5565},"2025-09-26 00:00:00",{"time":1228,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5485,"datetime":5567},"2025-09-25 00:00:00",{"time":1228,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5462,"datetime":5567},{"time":1267,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5570},"2025-09-16 00:00:00",{"time":1346,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5485,"datetime":5572},"2025-08-26 00:00:00",{"time":1357,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5500,"datetime":5574},"2025-08-22 00:00:00",{"time":1357,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5574},{"time":1363,"symbol":7,"current_signal":5459,"signal_change":5460,"signal_type":5461,"trading_system":5465,"datetime":5577},"2025-08-21 00:00:00",{"time":1390,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5465,"datetime":5579},"2025-08-14 00:00:00",{"time":1396,"symbol":7,"current_signal":5460,"signal_change":5460,"signal_type":5468,"trading_system":5462,"datetime":5581},"2025-08-13 00:00:00",[],[],1785873894948]