[{"data":1,"prerenderedAt":3604},["ShallowReactive",2],{"company-overview-NOK":3},{"company_profile":4,"ohlc":5,"spy":2238,"trading_signals":3509,"company_actions":3602,"filings_8k":3603,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,24,29,35,41,47,53,58,64,70,76,81,87,93,99,105,111,117,122,128,133,138,143,148,154,159,165,171,176,181,186,192,197,203,208,214,219,224,230,236,242,247,253,259,265,270,275,281,286,292,297,301,307,312,316,319,323,327,332,336,342,345,350,354,360,365,370,375,380,385,388,392,395,399,404,407,412,417,422,427,433,438,443,449,455,461,467,472,474,479,482,487,493,497,501,506,510,516,520,525,530,534,538,541,546,551,555,560,565,568,571,575,579,585,590,596,601,606,610,615,621,627,632,637,643,649,655,659,662,666,671,677,681,683,685,688,692,695,699,701,705,707,709,711,713,715,718,720,722,724,726,729,733,739,742,746,749,751,754,756,760,764,768,771,774,778,782,785,787,792,797,802,805,808,810,813,819,822,826,828,831,833,835,838,842,844,848,852,855,857,861,864,870,875,881,885,890,894,899,905,909,914,920,925,931,936,940,946,950,956,960,963,968,971,975,977,980,983,988,992,996,999,1002,1005,1007,1010,1014,1020,1025,1030,1034,1037,1040,1043,1046,1051,1053,1056,1059,1061,1067,1071,1075,1079,1081,1083,1086,1090,1092,1096,1098,1100,1102,1104,1106,1109,1111,1115,1117,1119,1121,1123,1125,1128,1131,1135,1138,1142,1145,1147,1150,1154,1156,1158,1160,1162,1165,1167,1169,1171,1174,1177,1179,1182,1184,1189,1195,1197,1200,1202,1205,1207,1209,1211,1213,1215,1217,1220,1222,1224,1226,1228,1230,1232,1234,1236,1239,1242,1244,1247,1249,1252,1254,1256,1258,1262,1265,1267,1269,1271,1273,1275,1277,1279,1281,1283,1286,1288,1290,1293,1295,1297,1299,1301,1303,1305,1307,1309,1311,1313,1315,1317,1319,1322,1324,1326,1328,1330,1332,1334,1336,1338,1340,1342,1344,1346,1348,1350,1352,1354,1356,1358,1360,1362,1364,1366,1368,1370,1372,1374,1376,1378,1380,1382,1384,1386,1391,1394,1396,1398,1400,1402,1404,1406,1408,1410,1412,1415,1417,1419,1421,1423,1425,1427,1429,1431,1433,1435,1437,1439,1441,1444,1446,1448,1450,1452,1454,1457,1459,1461,1463,1465,1467,1469,1471,1473,1475,1477,1479,1481,1483,1485,1488,1490,1492,1494,1496,1498,1500,1502,1504,1506,1508,1510,1512,1514,1516,1518,1520,1522,1524,1526,1528,1530,1532,1534,1536,1538,1540,1542,1544,1546,1548,1550,1552,1554,1556,1558,1560,1562,1564,1566,1568,1570,1572,1574,1576,1578,1580,1582,1584,1586,1588,1590,1592,1594,1596,1598,1600,1602,1604,1606,1608,1610,1612,1614,1616,1618,1622,1625,1629,1634,1639,1644,1647,1651,1656,1658,1662,1665,1667,1670,1672,1674,1678,1682,1685,1688,1693,1697,1700,1702,1704,1708,1710,1712,1714,1716,1718,1720,1722,1725,1727,1729,1731,1733,1735,1738,1741,1743,1745,1748,1750,1752,1754,1756,1758,1760,1762,1764,1766,1768,1770,1772,1774,1776,1778,1780,1782,1784,1786,1788,1790,1793,1795,1797,1799,1801,1803,1805,1807,1809,1811,1813,1815,1817,1820,1822,1826,1828,1834,1839,1843,1847,1851,1854,1858,1860,1864,1868,1870,1872,1874,1876,1878,1881,1883,1885,1887,1889,1891,1893,1895,1897,1899,1901,1903,1905,1907,1909,1911,1913,1915,1917,1919,1921,1923,1925,1927,1929,1931,1933,1935,1937,1939,1941,1943,1945,1947,1949,1951,1953,1955,1957,1959,1961,1963,1965,1967,1969,1973,1976,1979,1982,1984,1986,1988,1990,1992,1994,1996,1998,2001,2003,2005,2007,2009,2011,2013,2015,2017,2021,2024,2026,2030,2034,2036,2039,2043,2048,2053,2058,2062,2068,2070,2072,2074,2076,2078,2080,2082,2084,2086,2088,2090,2092,2094,2096,2098,2100,2102,2104,2106,2108,2110,2112,2114,2116,2118,2120,2122,2124,2126,2128,2131,2133,2135,2137,2139,2141,2143,2145,2147,2149,2151,2153,2155,2157,2159,2161,2163,2165,2167,2169,2171,2173,2175,2178,2180,2182,2184,2186,2188,2190,2192,2194,2196,2198,2200,2202,2204,2206,2208,2210,2212,2214,2216,2218,2220,2222,2224,2226,2228,2230,2232,2234,2236],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"NOK","2026-07-31",9.42,9.54,9.05,9.14,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",9.16,9.34,8.92,9.09,{"symbol":7,"time":20,"open":21,"high":21,"low":22,"close":23},"2026-07-29",8.91,8.37,8.41,{"symbol":7,"time":25,"open":11,"high":26,"low":27,"close":28},"2026-07-28",9.07,8.6,8.93,{"symbol":7,"time":30,"open":31,"high":32,"low":33,"close":34},"2026-07-27",9.35,9.37,8.88,9.28,{"symbol":7,"time":36,"open":37,"high":38,"low":39,"close":40},"2026-07-24",9.58,9.69,9.01,9.1,{"symbol":7,"time":42,"open":43,"high":44,"low":45,"close":46},"2026-07-23",10.11,10.36,9.68,9.73,{"symbol":7,"time":48,"open":49,"high":50,"low":51,"close":52},"2026-07-22",10.24,10.48,10.2,10.28,{"symbol":7,"time":54,"open":50,"high":55,"low":56,"close":57},"2026-07-21",10.77,10.45,10.63,{"symbol":7,"time":59,"open":60,"high":61,"low":62,"close":63},"2026-07-20",10.22,10.33,10.07,10.08,{"symbol":7,"time":65,"open":66,"high":67,"low":68,"close":69},"2026-07-17",10.04,10.34,9.83,10.12,{"symbol":7,"time":71,"open":72,"high":73,"low":74,"close":75},"2026-07-16",10.8,10.89,10.25,10.38,{"symbol":7,"time":77,"open":78,"high":78,"low":79,"close":80},"2026-07-15",12.05,10.84,11.25,{"symbol":7,"time":82,"open":83,"high":84,"low":85,"close":86},"2026-07-14",11.93,11.94,11.49,11.7,{"symbol":7,"time":88,"open":89,"high":90,"low":91,"close":92},"2026-07-13",12.21,12.23,11.6,11.69,{"symbol":7,"time":94,"open":95,"high":96,"low":97,"close":98},"2026-07-10",12.48,12.62,12.26,12.44,{"symbol":7,"time":100,"open":101,"high":102,"low":103,"close":104},"2026-07-09",12.43,13.13,12.39,12.9,{"symbol":7,"time":106,"open":107,"high":108,"low":109,"close":110},"2026-07-08",11.67,11.98,11.58,11.95,{"symbol":7,"time":112,"open":113,"high":114,"low":115,"close":116},"2026-07-07",12,12.35,11.75,11.85,{"symbol":7,"time":118,"open":119,"high":120,"low":114,"close":121},"2026-07-06",12.46,12.76,12.51,{"symbol":7,"time":123,"open":124,"high":125,"low":126,"close":127},"2026-07-02",12.66,12.91,11.9,12.07,{"symbol":7,"time":129,"open":130,"high":131,"low":132,"close":125},"2026-07-01",12.84,13.1,12.72,{"symbol":7,"time":134,"open":135,"high":136,"low":102,"close":137},"2026-06-30",13.24,13.49,13.28,{"symbol":7,"time":139,"open":140,"high":141,"low":142,"close":141},"2026-06-29",12.85,13.03,12.16,{"symbol":7,"time":144,"open":145,"high":145,"low":146,"close":147},"2026-06-26",13.44,12.78,13.01,{"symbol":7,"time":149,"open":150,"high":151,"low":152,"close":153},"2026-06-25",14.13,14.16,13.36,13.98,{"symbol":7,"time":155,"open":156,"high":151,"low":157,"close":158},"2026-06-24",13.72,13.59,13.81,{"symbol":7,"time":160,"open":161,"high":162,"low":163,"close":164},"2026-06-23",13.46,13.89,13.22,13.7,{"symbol":7,"time":166,"open":167,"high":168,"low":169,"close":170},"2026-06-22",13.84,14.56,13.8,14.43,{"symbol":7,"time":172,"open":173,"high":174,"low":175,"close":136},"2026-06-18",14,14.04,13.29,{"symbol":7,"time":177,"open":178,"high":179,"low":164,"close":180},"2026-06-17",14.34,14.37,13.83,{"symbol":7,"time":182,"open":183,"high":184,"low":185,"close":153},"2026-06-16",14.76,14.79,13.75,{"symbol":7,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-06-15",14.86,14.92,14.27,14.82,{"symbol":7,"time":193,"open":178,"high":194,"low":195,"close":196},"2026-06-12",15.07,14.24,14.8,{"symbol":7,"time":198,"open":199,"high":200,"low":201,"close":202},"2026-06-11",13.57,14.17,13.4,14.09,{"symbol":7,"time":204,"open":205,"high":206,"low":207,"close":201},"2026-06-10",13.71,14.03,13.32,{"symbol":7,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-06-09",14.58,14.62,13.18,13.85,{"symbol":7,"time":215,"open":188,"high":216,"low":217,"close":218},"2026-06-08",15.06,14.45,14.59,{"symbol":7,"time":220,"open":221,"high":222,"low":173,"close":223},"2026-06-05",15.66,15.67,14.38,{"symbol":7,"time":225,"open":226,"high":227,"low":228,"close":229},"2026-06-04",15.79,16.68,15.53,16.62,{"symbol":7,"time":231,"open":232,"high":233,"low":234,"close":235},"2026-06-03",16.99,17.45,16.41,16.73,{"symbol":7,"time":237,"open":238,"high":239,"low":240,"close":241},"2026-06-02",16.56,17.11,16.45,16.85,{"symbol":7,"time":243,"open":194,"high":244,"low":245,"close":246},"2026-06-01",16.52,14.93,16.25,{"symbol":7,"time":248,"open":249,"high":250,"low":251,"close":252},"2026-05-29",15.18,15.26,14.53,14.84,{"symbol":7,"time":254,"open":255,"high":256,"low":257,"close":258},"2026-05-28",15.82,15.83,15.08,15.28,{"symbol":7,"time":260,"open":261,"high":262,"low":263,"close":264},"2026-05-27",16,16.05,15.54,15.68,{"symbol":7,"time":266,"open":267,"high":268,"low":221,"close":269},"2026-05-26",15.99,16.63,16.46,{"symbol":7,"time":271,"open":272,"high":273,"low":210,"close":274},"2026-05-22",14.7,15.78,15.47,{"symbol":7,"time":276,"open":277,"high":278,"low":279,"close":280},"2026-05-21",13.66,14.22,13.62,14.18,{"symbol":7,"time":282,"open":283,"high":284,"low":285,"close":279},"2026-05-20",13.92,14.05,13.3,{"symbol":7,"time":287,"open":288,"high":289,"low":290,"close":291},"2026-05-19",13.42,13.99,13.09,13.67,{"symbol":7,"time":293,"open":179,"high":294,"low":295,"close":296},"2026-05-18",14.48,13.5,13.74,{"symbol":7,"time":298,"open":296,"high":299,"low":279,"close":300},"2026-05-15",14.06,13.95,{"symbol":7,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-05-14",15.15,15.19,14.3,14.46,{"symbol":7,"time":308,"open":158,"high":309,"low":310,"close":311},"2026-05-13",14.83,13.47,14.71,{"symbol":7,"time":313,"open":295,"high":279,"low":314,"close":315},"2026-05-12",12.83,13.17,{"symbol":7,"time":317,"open":318,"high":284,"low":120,"close":283},"2026-05-11",12.97,{"symbol":7,"time":320,"open":114,"high":321,"low":114,"close":322},"2026-05-08",13.05,12.82,{"symbol":7,"time":324,"open":325,"high":130,"low":326,"close":114},"2026-05-07",12.81,12.13,{"symbol":7,"time":328,"open":329,"high":330,"low":147,"close":331},"2026-05-06",13.35,13.54,13.19,{"symbol":7,"time":333,"open":334,"high":153,"low":335,"close":288},"2026-05-05",13.63,13.23,{"symbol":7,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-04",13.38,13.53,13.02,13.14,{"symbol":7,"time":343,"open":321,"high":162,"low":344,"close":285},"2026-05-01",12.87,{"symbol":7,"time":346,"open":347,"high":348,"low":349,"close":125},"2026-04-30",12.3,12.92,12.11,{"symbol":7,"time":351,"open":352,"high":353,"low":109,"close":119},"2026-04-29",11.63,12.6,{"symbol":7,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-04-28",10.62,11.31,10.46,11.3,{"symbol":7,"time":361,"open":362,"high":359,"low":363,"close":364},"2026-04-27",10.73,10.69,10.76,{"symbol":7,"time":366,"open":367,"high":368,"low":369,"close":358},"2026-04-24",10.65,10.9,10.31,{"symbol":7,"time":371,"open":372,"high":373,"low":374,"close":61},"2026-04-23",10.78,10.86,10.1,{"symbol":7,"time":376,"open":377,"high":61,"low":378,"close":379},"2026-04-22",10.29,9.79,9.86,{"symbol":7,"time":381,"open":382,"high":383,"low":44,"close":384},"2026-04-21",10.6,10.67,10.4,{"symbol":7,"time":386,"open":387,"high":363,"low":387,"close":382},"2026-04-20",10.44,{"symbol":7,"time":389,"open":50,"high":390,"low":391,"close":369},"2026-04-17",10.49,10.19,{"symbol":7,"time":393,"open":63,"high":377,"low":394,"close":377},"2026-04-16",9.94,{"symbol":7,"time":396,"open":397,"high":397,"low":394,"close":398},"2026-04-15",10.37,9.99,{"symbol":7,"time":400,"open":67,"high":401,"low":402,"close":403},"2026-04-14",10.56,10.14,10.35,{"symbol":7,"time":405,"open":406,"high":50,"low":38,"close":397},"2026-04-13",9.78,{"symbol":7,"time":408,"open":46,"high":409,"low":410,"close":411},"2026-04-10",9.87,9.36,9.46,{"symbol":7,"time":413,"open":414,"high":45,"low":415,"close":416},"2026-04-09",9.41,9.39,9.55,{"symbol":7,"time":418,"open":419,"high":420,"low":40,"close":421},"2026-04-08",9.18,9.52,9.44,{"symbol":7,"time":423,"open":424,"high":17,"low":425,"close":426},"2026-04-07",8.58,8.52,8.85,{"symbol":7,"time":428,"open":429,"high":430,"low":431,"close":432},"2026-04-06",9.15,9.29,8.84,8.89,{"symbol":7,"time":434,"open":435,"high":431,"low":436,"close":437},"2026-04-02",8.08,8.07,8.82,{"symbol":7,"time":439,"open":440,"high":441,"low":435,"close":442},"2026-04-01",8.13,8.43,8.27,{"symbol":7,"time":444,"open":445,"high":446,"low":447,"close":448},"2026-03-31",7.94,8.05,7.79,8.04,{"symbol":7,"time":450,"open":451,"high":452,"low":453,"close":454},"2026-03-30",8.17,8.24,7.87,7.96,{"symbol":7,"time":456,"open":457,"high":458,"low":459,"close":460},"2026-03-27",8.06,8.14,7.86,7.98,{"symbol":7,"time":462,"open":463,"high":464,"low":465,"close":466},"2026-03-26",8.44,8.53,8.25,8.28,{"symbol":7,"time":468,"open":469,"high":470,"low":471,"close":23},"2026-03-25",8.42,8.54,8.33,{"symbol":7,"time":473,"open":457,"high":466,"low":448,"close":465},"2026-03-24",{"symbol":7,"time":475,"open":476,"high":477,"low":478,"close":457},"2026-03-23",8.03,8.19,7.95,{"symbol":7,"time":480,"open":22,"high":469,"low":481,"close":460},"2026-03-20",7.91,{"symbol":7,"time":483,"open":448,"high":484,"low":485,"close":486},"2026-03-19",8.39,8,8.3,{"symbol":7,"time":488,"open":489,"high":490,"low":491,"close":492},"2026-03-18",8.55,8.64,8.34,8.36,{"symbol":7,"time":494,"open":495,"high":496,"low":22,"close":489},"2026-03-17",8.46,8.7,{"symbol":7,"time":498,"open":499,"high":437,"low":486,"close":500},"2026-03-16",8.38,8.65,{"symbol":7,"time":502,"open":503,"high":504,"low":505,"close":452},"2026-03-13",8.4,8.66,8.18,{"symbol":7,"time":507,"open":440,"high":508,"low":509,"close":458},"2026-03-12",8.31,8.02,{"symbol":7,"time":511,"open":512,"high":513,"low":514,"close":515},"2026-03-11",7.75,8.01,7.73,7.9,{"symbol":7,"time":517,"open":460,"high":477,"low":518,"close":519},"2026-03-10",7.77,7.8,{"symbol":7,"time":521,"open":522,"high":481,"low":523,"close":524},"2026-03-09",7.64,7.56,7.89,{"symbol":7,"time":526,"open":527,"high":459,"low":528,"close":529},"2026-03-06",7.71,7.68,7.74,{"symbol":7,"time":531,"open":445,"high":460,"low":532,"close":533},"2026-03-05",7.67,7.85,{"symbol":7,"time":535,"open":536,"high":491,"low":446,"close":537},"2026-03-04",8.21,8.15,{"symbol":7,"time":539,"open":481,"high":477,"low":540,"close":436},"2026-03-03",7.66,{"symbol":7,"time":542,"open":543,"high":22,"low":544,"close":545},"2026-03-02",7.59,7.57,8.26,{"symbol":7,"time":547,"open":548,"high":518,"low":549,"close":550},"2026-02-27",7.5,7.46,7.72,{"symbol":7,"time":552,"open":553,"high":548,"low":554,"close":548},"2026-02-26",7.44,7.28,{"symbol":7,"time":556,"open":557,"high":558,"low":559,"close":544},"2026-02-25",7.55,7.63,7.54,{"symbol":7,"time":561,"open":562,"high":523,"low":563,"close":564},"2026-02-24",7.45,7.4,7.49,{"symbol":7,"time":566,"open":567,"high":550,"low":559,"close":544},"2026-02-23",7.6,{"symbol":7,"time":569,"open":570,"high":519,"low":557,"close":518},"2026-02-20",7.65,{"symbol":7,"time":572,"open":549,"high":573,"low":574,"close":567},"2026-02-19",7.61,7.43,{"symbol":7,"time":576,"open":577,"high":548,"low":578,"close":574},"2026-02-18",7.36,7.31,{"symbol":7,"time":580,"open":581,"high":582,"low":583,"close":584},"2026-02-17",7.03,7.34,7.02,7.3,{"symbol":7,"time":586,"open":587,"high":588,"low":589,"close":581},"2026-02-13",6.95,7.09,6.88,{"symbol":7,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-02-12",7.17,7.21,6.93,6.97,{"symbol":7,"time":597,"open":598,"high":599,"low":600,"close":582},"2026-02-11",7.27,7.35,7.14,{"symbol":7,"time":602,"open":603,"high":604,"low":605,"close":605},"2026-02-10",7.16,7.18,7.08,{"symbol":7,"time":607,"open":583,"high":608,"low":609,"close":604},"2026-02-09",7.19,6.98,{"symbol":7,"time":611,"open":612,"high":613,"low":612,"close":614},"2026-02-06",6.96,7.11,7.07,{"symbol":7,"time":616,"open":617,"high":618,"low":619,"close":620},"2026-02-05",6.75,6.92,6.74,6.86,{"symbol":7,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-02-04",6.83,7.01,6.72,6.8,{"symbol":7,"time":628,"open":629,"high":625,"low":630,"close":631},"2026-02-03",6.61,6.59,6.69,{"symbol":7,"time":633,"open":634,"high":631,"low":635,"close":636},"2026-02-02",6.49,6.48,6.66,{"symbol":7,"time":638,"open":639,"high":640,"low":641,"close":642},"2026-01-30",6.37,6.53,6.35,6.43,{"symbol":7,"time":644,"open":645,"high":646,"low":647,"close":648},"2026-01-29",6.34,6.45,6.06,6.29,{"symbol":7,"time":650,"open":651,"high":652,"low":653,"close":654},"2026-01-28",6.67,6.85,6.6,6.82,{"symbol":7,"time":656,"open":657,"high":588,"low":618,"close":658},"2026-01-27",6.99,6.94,{"symbol":7,"time":660,"open":626,"high":658,"low":626,"close":661},"2026-01-26",6.91,{"symbol":7,"time":663,"open":625,"high":654,"low":664,"close":665},"2026-01-23",6.65,6.77,{"symbol":7,"time":667,"open":668,"high":669,"low":634,"close":670},"2026-01-22",6.55,6.62,6.5,{"symbol":7,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-01-21",6.38,6.47,6.32,6.44,{"symbol":7,"time":678,"open":679,"high":680,"low":639,"close":679},"2026-01-20",6.41,6.56,{"symbol":7,"time":682,"open":664,"high":651,"low":640,"close":668},"2026-01-16",{"symbol":7,"time":684,"open":636,"high":665,"low":653,"close":629},"2026-01-15",{"symbol":7,"time":686,"open":668,"high":629,"low":645,"close":687},"2026-01-14",6.36,{"symbol":7,"time":689,"open":680,"high":690,"low":674,"close":691},"2026-01-13",6.57,6.52,{"symbol":7,"time":693,"open":646,"high":630,"low":676,"close":694},"2026-01-12",6.58,{"symbol":7,"time":696,"open":697,"high":668,"low":698,"close":635},"2026-01-09",6.51,6.46,{"symbol":7,"time":700,"open":653,"high":629,"low":642,"close":634},"2026-01-08",{"symbol":7,"time":702,"open":665,"high":658,"low":703,"close":704},"2026-01-07",6.68,6.79,{"symbol":7,"time":706,"open":634,"high":697,"low":639,"close":674},"2026-01-06",{"symbol":7,"time":708,"open":690,"high":694,"low":674,"close":670},"2026-01-05",{"symbol":7,"time":710,"open":630,"high":636,"low":674,"close":697},"2026-01-02",{"symbol":7,"time":712,"open":670,"high":697,"low":698,"close":674},"2025-12-31",{"symbol":7,"time":714,"open":630,"high":669,"low":670,"close":697},"2025-12-30",{"symbol":7,"time":716,"open":717,"high":653,"low":640,"close":694},"2025-12-29",6.54,{"symbol":7,"time":719,"open":629,"high":625,"low":653,"close":669},"2025-12-26",{"symbol":7,"time":721,"open":717,"high":629,"low":697,"close":630},"2025-12-24",{"symbol":7,"time":723,"open":691,"high":680,"low":670,"close":640},"2025-12-23",{"symbol":7,"time":725,"open":670,"high":690,"low":698,"close":717},"2025-12-22",{"symbol":7,"time":727,"open":728,"high":717,"low":639,"close":670},"2025-12-19",6.39,{"symbol":7,"time":730,"open":731,"high":676,"low":732,"close":673},"2025-12-18",6.4,6.33,{"symbol":7,"time":734,"open":735,"high":736,"low":737,"close":738},"2025-12-17",6.24,6.27,6.2,6.22,{"symbol":7,"time":740,"open":737,"high":648,"low":741,"close":648},"2025-12-16",6.17,{"symbol":7,"time":743,"open":744,"high":648,"low":745,"close":737},"2025-12-15",6.26,6.18,{"symbol":7,"time":747,"open":748,"high":645,"low":745,"close":736},"2025-12-12",6.31,{"symbol":7,"time":750,"open":642,"high":640,"low":641,"close":687},"2025-12-11",{"symbol":7,"time":752,"open":745,"high":744,"low":753,"close":738},"2025-12-10",6.13,{"symbol":7,"time":755,"open":741,"high":744,"low":741,"close":745},"2025-12-09",{"symbol":7,"time":757,"open":758,"high":745,"low":758,"close":759},"2025-12-08",6.1,6.15,{"symbol":7,"time":761,"open":753,"high":741,"low":762,"close":763},"2025-12-05",6.05,6.07,{"symbol":7,"time":765,"open":766,"high":735,"low":759,"close":767},"2025-12-04",6.23,6.16,{"symbol":7,"time":769,"open":745,"high":770,"low":759,"close":744},"2025-12-03",6.28,{"symbol":7,"time":772,"open":759,"high":766,"low":759,"close":773},"2025-12-02",6.19,{"symbol":7,"time":775,"open":767,"high":745,"low":776,"close":777},"2025-12-01",6.11,6.12,{"symbol":7,"time":779,"open":763,"high":776,"low":780,"close":781},"2025-11-28",6.03,6.08,{"symbol":7,"time":783,"open":784,"high":753,"low":784,"close":781},"2025-11-26",6.04,{"symbol":7,"time":786,"open":781,"high":753,"low":780,"close":647},"2025-11-25",{"symbol":7,"time":788,"open":789,"high":790,"low":791,"close":790},"2025-11-24",5.92,6.09,5.91,{"symbol":7,"time":793,"open":794,"high":784,"low":795,"close":796},"2025-11-21",5.96,5.89,5.94,{"symbol":7,"time":798,"open":745,"high":799,"low":800,"close":801},"2025-11-20",6.21,5.86,5.87,{"symbol":7,"time":803,"open":735,"high":735,"low":804,"close":780},"2025-11-19",5.98,{"symbol":7,"time":806,"open":691,"high":703,"low":697,"close":807},"2025-11-18",6.64,{"symbol":7,"time":809,"open":625,"high":665,"low":636,"close":636},"2025-11-17",{"symbol":7,"time":811,"open":651,"high":654,"low":690,"close":812},"2025-11-14",6.73,{"symbol":7,"time":814,"open":815,"high":816,"low":817,"close":818},"2025-11-13",7.05,7.23,6.76,6.78,{"symbol":7,"time":820,"open":589,"high":815,"low":821,"close":583},"2025-11-12",6.81,{"symbol":7,"time":823,"open":824,"high":612,"low":825,"close":824},"2025-11-11",6.9,6.84,{"symbol":7,"time":827,"open":589,"high":604,"low":665,"close":595},"2025-11-10",{"symbol":7,"time":829,"open":830,"high":618,"low":818,"close":825},"2025-11-07",6.89,{"symbol":7,"time":832,"open":612,"high":657,"low":654,"close":661},"2025-11-06",{"symbol":7,"time":834,"open":825,"high":830,"low":623,"close":652},"2025-11-05",{"symbol":7,"time":836,"open":661,"high":837,"low":704,"close":821},"2025-11-04",7,{"symbol":7,"time":839,"open":840,"high":593,"low":841,"close":840},"2025-11-03",7.15,7.06,{"symbol":7,"time":843,"open":609,"high":609,"low":818,"close":661},"2025-10-31",{"symbol":7,"time":845,"open":604,"high":846,"low":841,"close":847},"2025-10-30",7.32,7.13,{"symbol":7,"time":849,"open":522,"high":522,"low":850,"close":851},"2025-10-29",7.29,7.33,{"symbol":7,"time":853,"open":854,"high":477,"low":731,"close":518},"2025-10-28",6.42,{"symbol":7,"time":856,"open":645,"high":676,"low":732,"close":687},"2025-10-27",{"symbol":7,"time":858,"open":759,"high":645,"low":859,"close":860},"2025-10-24",6.14,6.3,{"symbol":7,"time":862,"open":795,"high":766,"low":863,"close":741},"2025-10-23",5.84,{"symbol":7,"time":865,"open":866,"high":867,"low":868,"close":869},"2025-10-22",5.56,5.63,5.45,5.55,{"symbol":7,"time":871,"open":872,"high":873,"low":874,"close":874},"2025-10-21",5.65,5.66,5.58,{"symbol":7,"time":876,"open":877,"high":878,"low":879,"close":880},"2025-10-20",5.7,5.74,5.67,5.71,{"symbol":7,"time":882,"open":883,"high":884,"low":883,"close":878},"2025-10-17",5.68,5.78,{"symbol":7,"time":886,"open":887,"high":888,"low":889,"close":883},"2025-10-16",5.72,5.79,5.64,{"symbol":7,"time":891,"open":892,"high":873,"low":893,"close":872},"2025-10-15",5.5,5.49,{"symbol":7,"time":895,"open":896,"high":892,"low":897,"close":898},"2025-10-14",5.35,5.32,5.47,{"symbol":7,"time":900,"open":901,"high":902,"low":903,"close":904},"2025-10-13",5.27,5.31,5.19,5.25,{"symbol":7,"time":906,"open":907,"high":896,"low":908,"close":897},"2025-10-10",5.3,5.26,{"symbol":7,"time":910,"open":911,"high":904,"low":912,"close":913},"2025-10-09",5.22,5.11,5.18,{"symbol":7,"time":915,"open":916,"high":917,"low":918,"close":919},"2025-10-08",5.1,5.21,5.09,5.17,{"symbol":7,"time":921,"open":922,"high":918,"low":923,"close":924},"2025-10-07",4.99,4.97,5.07,{"symbol":7,"time":926,"open":927,"high":928,"low":929,"close":930},"2025-10-06",4.93,5.05,4.92,4.95,{"symbol":7,"time":932,"open":933,"high":929,"low":934,"close":935},"2025-10-03",4.87,4.86,4.9,{"symbol":7,"time":937,"open":933,"high":935,"low":938,"close":939},"2025-10-02",4.84,4.88,{"symbol":7,"time":941,"open":942,"high":943,"low":944,"close":945},"2025-10-01",4.8,4.85,4.78,4.82,{"symbol":7,"time":947,"open":948,"high":945,"low":948,"close":949},"2025-09-30",4.71,4.81,{"symbol":7,"time":951,"open":952,"high":953,"low":954,"close":955},"2025-09-29",4.68,4.73,4.66,4.7,{"symbol":7,"time":957,"open":954,"high":958,"low":959,"close":954},"2025-09-26",4.67,4.63,{"symbol":7,"time":961,"open":952,"high":953,"low":962,"close":952},"2025-09-25",4.65,{"symbol":7,"time":964,"open":965,"high":965,"low":966,"close":967},"2025-09-24",4.77,4.69,4.74,{"symbol":7,"time":969,"open":942,"high":939,"low":970,"close":943},"2025-09-23",4.79,{"symbol":7,"time":972,"open":967,"high":973,"low":974,"close":965},"2025-09-22",4.83,4.72,{"symbol":7,"time":976,"open":965,"high":970,"low":974,"close":967},"2025-09-19",{"symbol":7,"time":978,"open":966,"high":944,"low":966,"close":979},"2025-09-18",4.76,{"symbol":7,"time":981,"open":962,"high":979,"low":982,"close":955},"2025-09-17",4.62,{"symbol":7,"time":984,"open":985,"high":982,"low":986,"close":987},"2025-09-16",4.56,4.53,4.61,{"symbol":7,"time":989,"open":990,"high":985,"low":990,"close":991},"2025-09-15",4.51,4.55,{"symbol":7,"time":993,"open":994,"high":991,"low":995,"close":990},"2025-09-12",4.54,4.48,{"symbol":7,"time":997,"open":998,"high":982,"low":985,"close":982},"2025-09-11",4.57,{"symbol":7,"time":1000,"open":1001,"high":987,"low":986,"close":998},"2025-09-10",4.59,{"symbol":7,"time":1003,"open":1004,"high":987,"low":998,"close":1001},"2025-09-09",4.58,{"symbol":7,"time":1006,"open":991,"high":982,"low":991,"close":1001},"2025-09-08",{"symbol":7,"time":1008,"open":994,"high":1001,"low":1009,"close":991},"2025-09-05",4.52,{"symbol":7,"time":1011,"open":1012,"high":987,"low":995,"close":1013},"2025-09-04",4.49,4.6,{"symbol":7,"time":1015,"open":1016,"high":1017,"low":1018,"close":1019},"2025-09-03",4.39,4.45,4.35,4.38,{"symbol":7,"time":1021,"open":1022,"high":1023,"low":1024,"close":1024},"2025-09-02",4.28,4.3,4.23,{"symbol":7,"time":1026,"open":1027,"high":1028,"low":1029,"close":1023},"2025-08-29",4.27,4.31,4.26,{"symbol":7,"time":1031,"open":1023,"high":1032,"low":1022,"close":1033},"2025-08-28",4.32,4.29,{"symbol":7,"time":1035,"open":1023,"high":1036,"low":1022,"close":1032},"2025-08-27",4.34,{"symbol":7,"time":1038,"open":1023,"high":1039,"low":1022,"close":1033},"2025-08-26",4.33,{"symbol":7,"time":1041,"open":1036,"high":1042,"low":1032,"close":1036},"2025-08-25",4.36,{"symbol":7,"time":1044,"open":1029,"high":1042,"low":1045,"close":1028},"2025-08-22",4.25,{"symbol":7,"time":1047,"open":1048,"high":1045,"low":1049,"close":1050},"2025-08-21",4.22,4.2,4.24,{"symbol":7,"time":1052,"open":1048,"high":1029,"low":1048,"close":1050},"2025-08-20",{"symbol":7,"time":1054,"open":1029,"high":1033,"low":1055,"close":1055},"2025-08-19",4.21,{"symbol":7,"time":1057,"open":1058,"high":1027,"low":1058,"close":1045},"2025-08-18",4.16,{"symbol":7,"time":1060,"open":1049,"high":1045,"low":1049,"close":1049},"2025-08-15",{"symbol":7,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-08-14",4.17,4.18,4.12,4.13,{"symbol":7,"time":1068,"open":1058,"high":1024,"low":1069,"close":1070},"2025-08-13",4.15,4.19,{"symbol":7,"time":1072,"open":1073,"high":1063,"low":1073,"close":1074},"2025-08-12",4.11,4.14,{"symbol":7,"time":1076,"open":1077,"high":1065,"low":1078,"close":1077},"2025-08-11",4.1,4.08,{"symbol":7,"time":1080,"open":1073,"high":1074,"low":1078,"close":1077},"2025-08-08",{"symbol":7,"time":1082,"open":1058,"high":1063,"low":1078,"close":1073},"2025-08-07",{"symbol":7,"time":1084,"open":1078,"high":1065,"low":1085,"close":1065},"2025-08-06",4.07,{"symbol":7,"time":1087,"open":1078,"high":1073,"low":1088,"close":1089},"2025-08-05",4.06,4.09,{"symbol":7,"time":1091,"open":1078,"high":1065,"low":1085,"close":1089},"2025-08-04",{"symbol":7,"time":1093,"open":1094,"high":1094,"low":1095,"close":1094},"2025-08-01",4.05,4,{"symbol":7,"time":1097,"open":1085,"high":1065,"low":1088,"close":1078},"2025-07-31",{"symbol":7,"time":1099,"open":1069,"high":1063,"low":1089,"close":1073},"2025-07-30",{"symbol":7,"time":1101,"open":1070,"high":1049,"low":1074,"close":1064},"2025-07-29",{"symbol":7,"time":1103,"open":1023,"high":1032,"low":1029,"close":1029},"2025-07-28",{"symbol":7,"time":1105,"open":1028,"high":1018,"low":1022,"close":1039},"2025-07-25",{"symbol":7,"time":1107,"open":1108,"high":995,"low":1032,"close":1036},"2025-07-24",4.41,{"symbol":7,"time":1110,"open":1019,"high":994,"low":1019,"close":1009},"2025-07-23",{"symbol":7,"time":1112,"open":1113,"high":945,"low":1023,"close":1114},"2025-07-22",4.75,4.46,{"symbol":7,"time":1116,"open":1113,"high":942,"low":967,"close":1113},"2025-07-21",{"symbol":7,"time":1118,"open":942,"high":949,"low":953,"close":1113},"2025-07-18",{"symbol":7,"time":1120,"open":944,"high":949,"low":1113,"close":944},"2025-07-17",{"symbol":7,"time":1122,"open":979,"high":944,"low":966,"close":1113},"2025-07-16",{"symbol":7,"time":1124,"open":935,"high":935,"low":953,"close":1113},"2025-07-15",{"symbol":7,"time":1126,"open":923,"high":1127,"low":933,"close":939},"2025-07-14",5,{"symbol":7,"time":1129,"open":922,"high":1127,"low":930,"close":1130},"2025-07-11",4.98,{"symbol":7,"time":1132,"open":918,"high":1133,"low":928,"close":1134},"2025-07-10",5.12,5.06,{"symbol":7,"time":1136,"open":913,"high":903,"low":1137,"close":916},"2025-07-09",5.04,{"symbol":7,"time":1139,"open":1140,"high":917,"low":1133,"close":1141},"2025-07-08",5.16,5.15,{"symbol":7,"time":1143,"open":1140,"high":917,"low":912,"close":1144},"2025-07-07",5.13,{"symbol":7,"time":1146,"open":912,"high":903,"low":912,"close":903},"2025-07-03",{"symbol":7,"time":1148,"open":917,"high":911,"low":913,"close":1149},"2025-07-02",5.2,{"symbol":7,"time":1151,"open":1140,"high":1152,"low":1140,"close":1153},"2025-07-01",5.24,5.23,{"symbol":7,"time":1155,"open":1141,"high":1149,"low":1144,"close":913},"2025-06-30",{"symbol":7,"time":1157,"open":1140,"high":913,"low":1133,"close":919},"2025-06-27",{"symbol":7,"time":1159,"open":928,"high":913,"low":1137,"close":1140},"2025-06-26",{"symbol":7,"time":1161,"open":1149,"high":917,"low":1141,"close":919},"2025-06-25",{"symbol":7,"time":1163,"open":911,"high":1164,"low":913,"close":1149},"2025-06-24",5.28,{"symbol":7,"time":1166,"open":1137,"high":903,"low":1137,"close":919},"2025-06-23",{"symbol":7,"time":1168,"open":913,"high":1149,"low":916,"close":1144},"2025-06-20",{"symbol":7,"time":1170,"open":1141,"high":903,"low":1133,"close":919},"2025-06-18",{"symbol":7,"time":1172,"open":908,"high":901,"low":1173,"close":1141},"2025-06-17",5.14,{"symbol":7,"time":1175,"open":908,"high":1176,"low":908,"close":907},"2025-06-16",5.38,{"symbol":7,"time":1178,"open":911,"high":1152,"low":919,"close":903},"2025-06-13",{"symbol":7,"time":1180,"open":1181,"high":896,"low":1164,"close":897},"2025-06-12",5.29,{"symbol":7,"time":1183,"open":896,"high":896,"low":901,"close":1164},"2025-06-11",{"symbol":7,"time":1185,"open":1186,"high":1187,"low":1188,"close":896},"2025-06-10",5.41,5.42,5.34,{"symbol":7,"time":1190,"open":1191,"high":1192,"low":1193,"close":1194},"2025-06-09",5.4,5.44,5.37,5.43,{"symbol":7,"time":1196,"open":1187,"high":1192,"low":1191,"close":1186},"2025-06-06",{"symbol":7,"time":1198,"open":1192,"high":898,"low":1193,"close":1199},"2025-06-05",5.39,{"symbol":7,"time":1201,"open":1176,"high":868,"low":1176,"close":1186},"2025-06-04",{"symbol":7,"time":1203,"open":901,"high":1204,"low":908,"close":1188},"2025-06-03",5.36,{"symbol":7,"time":1206,"open":1153,"high":897,"low":911,"close":902},"2025-06-02",{"symbol":7,"time":1208,"open":911,"high":1152,"low":913,"close":911},"2025-05-30",{"symbol":7,"time":1210,"open":1176,"high":1186,"low":897,"close":896},"2025-05-29",{"symbol":7,"time":1212,"open":1187,"high":1194,"low":1204,"close":1199},"2025-05-28",{"symbol":7,"time":1214,"open":868,"high":868,"low":1176,"close":1186},"2025-05-27",{"symbol":7,"time":1216,"open":1164,"high":1204,"low":901,"close":1188},"2025-05-23",{"symbol":7,"time":1218,"open":1188,"high":1191,"low":1219,"close":1204},"2025-05-22",5.33,{"symbol":7,"time":1221,"open":897,"high":1176,"low":901,"close":1188},"2025-05-21",{"symbol":7,"time":1223,"open":908,"high":897,"low":904,"close":902},"2025-05-20",{"symbol":7,"time":1225,"open":913,"high":904,"low":913,"close":1152},"2025-05-19",{"symbol":7,"time":1227,"open":919,"high":1149,"low":1173,"close":903},"2025-05-16",{"symbol":7,"time":1229,"open":1133,"high":1149,"low":912,"close":903},"2025-05-15",{"symbol":7,"time":1231,"open":903,"high":917,"low":918,"close":918},"2025-05-14",{"symbol":7,"time":1233,"open":919,"high":911,"low":919,"close":913},"2025-05-13",{"symbol":7,"time":1235,"open":1140,"high":1149,"low":1144,"close":1149},"2025-05-12",{"symbol":7,"time":1237,"open":1238,"high":912,"low":928,"close":918},"2025-05-09",5.08,{"symbol":7,"time":1240,"open":1137,"high":1134,"low":922,"close":1241},"2025-05-08",5.03,{"symbol":7,"time":1243,"open":922,"high":924,"low":922,"close":1134},"2025-05-07",{"symbol":7,"time":1245,"open":1246,"high":1134,"low":1246,"close":1241},"2025-05-06",5.01,{"symbol":7,"time":1248,"open":1127,"high":1134,"low":1127,"close":1246},"2025-05-05",{"symbol":7,"time":1250,"open":1251,"high":924,"low":1127,"close":1134},"2025-05-02",5.02,{"symbol":7,"time":1253,"open":922,"high":928,"low":922,"close":922},"2025-05-01",{"symbol":7,"time":1255,"open":927,"high":922,"low":935,"close":922},"2025-04-30",{"symbol":7,"time":1257,"open":929,"high":1127,"low":929,"close":923},"2025-04-29",{"symbol":7,"time":1259,"open":929,"high":1260,"low":935,"close":1261},"2025-04-28",4.96,4.91,{"symbol":7,"time":1263,"open":930,"high":922,"low":1264,"close":922},"2025-04-25",4.94,{"symbol":7,"time":1266,"open":930,"high":1260,"low":974,"close":934},"2025-04-24",{"symbol":7,"time":1268,"open":1181,"high":896,"low":901,"close":902},"2025-04-23",{"symbol":7,"time":1270,"open":1152,"high":907,"low":911,"close":1164},"2025-04-22",{"symbol":7,"time":1272,"open":1238,"high":1173,"low":1251,"close":924},"2025-04-21",{"symbol":7,"time":1274,"open":1173,"high":913,"low":912,"close":912},"2025-04-17",{"symbol":7,"time":1276,"open":912,"high":919,"low":1134,"close":1238},"2025-04-16",{"symbol":7,"time":1278,"open":928,"high":1140,"low":928,"close":1173},"2025-04-15",{"symbol":7,"time":1280,"open":1260,"high":1137,"low":930,"close":1130},"2025-04-14",{"symbol":7,"time":1282,"open":945,"high":922,"low":945,"close":1260},"2025-04-11",{"symbol":7,"time":1284,"open":1285,"high":935,"low":974,"close":945},"2025-04-10",4.89,{"symbol":7,"time":1287,"open":1004,"high":1260,"low":994,"close":927},"2025-04-09",{"symbol":7,"time":1289,"open":1113,"high":1261,"low":1001,"close":962},"2025-04-08",{"symbol":7,"time":1291,"open":1292,"high":1260,"low":1001,"close":952},"2025-04-07",4.64,{"symbol":7,"time":1294,"open":935,"high":927,"low":1113,"close":944},"2025-04-04",{"symbol":7,"time":1296,"open":1133,"high":1149,"low":1130,"close":1130},"2025-04-03",{"symbol":7,"time":1298,"open":1164,"high":1176,"low":1164,"close":896},"2025-04-02",{"symbol":7,"time":1300,"open":1191,"high":1186,"low":907,"close":1188},"2025-04-01",{"symbol":7,"time":1302,"open":913,"high":1181,"low":913,"close":901},"2025-03-31",{"symbol":7,"time":1304,"open":907,"high":897,"low":1149,"close":917},"2025-03-28",{"symbol":7,"time":1306,"open":904,"high":901,"low":919,"close":1149},"2025-03-27",{"symbol":7,"time":1308,"open":1188,"high":1204,"low":908,"close":908},"2025-03-26",{"symbol":7,"time":1310,"open":1193,"high":1199,"low":897,"close":1219},"2025-03-25",{"symbol":7,"time":1312,"open":897,"high":1193,"low":902,"close":1219},"2025-03-24",{"symbol":7,"time":1314,"open":897,"high":896,"low":1164,"close":902},"2025-03-21",{"symbol":7,"time":1316,"open":1181,"high":1204,"low":1181,"close":1219},"2025-03-20",{"symbol":7,"time":1318,"open":1186,"high":1187,"low":897,"close":1204},"2025-03-19",{"symbol":7,"time":1320,"open":1193,"high":1321,"low":1193,"close":1187},"2025-03-18",5.48,{"symbol":7,"time":1323,"open":896,"high":1191,"low":1188,"close":1199},"2025-03-17",{"symbol":7,"time":1325,"open":1181,"high":896,"low":1181,"close":1219},"2025-03-14",{"symbol":7,"time":1327,"open":919,"high":904,"low":1141,"close":1149},"2025-03-13",{"symbol":7,"time":1329,"open":919,"high":1153,"low":1173,"close":1149},"2025-03-12",{"symbol":7,"time":1331,"open":1149,"high":904,"low":916,"close":1141},"2025-03-11",{"symbol":7,"time":1333,"open":911,"high":1164,"low":1238,"close":1173},"2025-03-10",{"symbol":7,"time":1335,"open":919,"high":908,"low":1140,"close":1153},"2025-03-07",{"symbol":7,"time":1337,"open":913,"high":1153,"low":1144,"close":1140},"2025-03-06",{"symbol":7,"time":1339,"open":1127,"high":913,"low":1130,"close":919},"2025-03-05",{"symbol":7,"time":1341,"open":1241,"high":1137,"low":933,"close":939},"2025-03-04",{"symbol":7,"time":1343,"open":918,"high":1141,"low":923,"close":1246},"2025-03-03",{"symbol":7,"time":1345,"open":945,"high":938,"low":953,"close":942},"2025-02-28",{"symbol":7,"time":1347,"open":1261,"high":1261,"low":949,"close":973},"2025-02-27",{"symbol":7,"time":1349,"open":930,"high":1130,"low":1285,"close":935},"2025-02-26",{"symbol":7,"time":1351,"open":1264,"high":1246,"low":929,"close":922},"2025-02-25",{"symbol":7,"time":1353,"open":922,"high":1127,"low":935,"close":935},"2025-02-24",{"symbol":7,"time":1355,"open":1127,"high":1241,"low":927,"close":1264},"2025-02-21",{"symbol":7,"time":1357,"open":923,"high":1246,"low":1260,"close":922},"2025-02-20",{"symbol":7,"time":1359,"open":1264,"high":930,"low":935,"close":930},"2025-02-19",{"symbol":7,"time":1361,"open":1251,"high":1251,"low":923,"close":922},"2025-02-18",{"symbol":7,"time":1363,"open":1241,"high":1134,"low":923,"close":922},"2025-02-14",{"symbol":7,"time":1365,"open":930,"high":1127,"low":930,"close":922},"2025-02-13",{"symbol":7,"time":1367,"open":939,"high":1246,"low":939,"close":1246},"2025-02-12",{"symbol":7,"time":1369,"open":945,"high":935,"low":942,"close":935},"2025-02-11",{"symbol":7,"time":1371,"open":943,"high":933,"low":973,"close":973},"2025-02-10",{"symbol":7,"time":1373,"open":942,"high":973,"low":944,"close":949},"2025-02-07",{"symbol":7,"time":1375,"open":938,"high":943,"low":979,"close":970},"2025-02-06",{"symbol":7,"time":1377,"open":948,"high":942,"low":948,"close":942},"2025-02-05",{"symbol":7,"time":1379,"open":982,"high":974,"low":982,"close":974},"2025-02-04",{"symbol":7,"time":1381,"open":991,"high":955,"low":994,"close":982},"2025-02-03",{"symbol":7,"time":1383,"open":959,"high":948,"low":1013,"close":1013},"2025-01-31",{"symbol":7,"time":1385,"open":973,"high":943,"low":958,"close":955},"2025-01-30",{"symbol":7,"time":1387,"open":1388,"high":1389,"low":1108,"close":1390},"2025-01-29",4.47,4.5,4.44,{"symbol":7,"time":1392,"open":1012,"high":990,"low":1393,"close":1114},"2025-01-28",4.42,{"symbol":7,"time":1395,"open":991,"high":985,"low":1017,"close":1389},"2025-01-27",{"symbol":7,"time":1397,"open":994,"high":985,"low":995,"close":990},"2025-01-24",{"symbol":7,"time":1399,"open":1292,"high":955,"low":1292,"close":966},"2025-01-23",{"symbol":7,"time":1401,"open":959,"high":954,"low":1013,"close":987},"2025-01-22",{"symbol":7,"time":1403,"open":987,"high":1292,"low":998,"close":987},"2025-01-21",{"symbol":7,"time":1405,"open":1012,"high":991,"low":995,"close":990},"2025-01-17",{"symbol":7,"time":1407,"open":1388,"high":1388,"low":1108,"close":1390},"2025-01-16",{"symbol":7,"time":1409,"open":959,"high":962,"low":1013,"close":987},"2025-01-15",{"symbol":7,"time":1411,"open":1389,"high":994,"low":995,"close":990},"2025-01-14",{"symbol":7,"time":1413,"open":1414,"high":1012,"low":1393,"close":1388},"2025-01-13",4.43,{"symbol":7,"time":1416,"open":994,"high":985,"low":1389,"close":1009},"2025-01-10",{"symbol":7,"time":1418,"open":987,"high":958,"low":1001,"close":954},"2025-01-08",{"symbol":7,"time":1420,"open":958,"high":966,"low":982,"close":959},"2025-01-07",{"symbol":7,"time":1422,"open":1389,"high":1004,"low":1012,"close":985},"2025-01-06",{"symbol":7,"time":1424,"open":1414,"high":1389,"low":1393,"close":995},"2025-01-03",{"symbol":7,"time":1426,"open":1114,"high":995,"low":1393,"close":1114},"2025-01-02",{"symbol":7,"time":1428,"open":1414,"high":1390,"low":1016,"close":1414},"2024-12-31",{"symbol":7,"time":1430,"open":1388,"high":995,"low":1108,"close":1393},"2024-12-30",{"symbol":7,"time":1432,"open":1114,"high":1012,"low":1017,"close":995},"2024-12-27",{"symbol":7,"time":1434,"open":995,"high":994,"low":1114,"close":1388},"2024-12-26",{"symbol":7,"time":1436,"open":1393,"high":1012,"low":1393,"close":1012},"2024-12-24",{"symbol":7,"time":1438,"open":1414,"high":1114,"low":1108,"close":1017},"2024-12-23",{"symbol":7,"time":1440,"open":1042,"high":1114,"low":1018,"close":1414},"2024-12-20",{"symbol":7,"time":1442,"open":1443,"high":1388,"low":1443,"close":1414},"2024-12-19",4.4,{"symbol":7,"time":1445,"open":990,"high":991,"low":1019,"close":1016},"2024-12-18",{"symbol":7,"time":1447,"open":1017,"high":1389,"low":1390,"close":995},"2024-12-17",{"symbol":7,"time":1449,"open":1388,"high":1389,"low":1017,"close":1388},"2024-12-16",{"symbol":7,"time":1451,"open":1390,"high":995,"low":1108,"close":995},"2024-12-13",{"symbol":7,"time":1453,"open":1108,"high":1009,"low":1108,"close":1414},"2024-12-12",{"symbol":7,"time":1455,"open":1456,"high":1390,"low":1042,"close":1108},"2024-12-11",4.37,{"symbol":7,"time":1458,"open":1443,"high":1390,"low":1042,"close":1443},"2024-12-10",{"symbol":7,"time":1460,"open":1443,"high":1388,"low":1019,"close":1443},"2024-12-09",{"symbol":7,"time":1462,"open":1032,"high":1018,"low":1050,"close":1050},"2024-12-06",{"symbol":7,"time":1464,"open":1045,"high":1036,"low":1050,"close":1028},"2024-12-05",{"symbol":7,"time":1466,"open":1055,"high":1050,"low":1058,"close":1063},"2024-12-04",{"symbol":7,"time":1468,"open":1049,"high":1050,"low":1064,"close":1024},"2024-12-03",{"symbol":7,"time":1470,"open":1049,"high":1048,"low":1063,"close":1049},"2024-12-02",{"symbol":7,"time":1472,"open":1070,"high":1048,"low":1070,"close":1049},"2024-11-29",{"symbol":7,"time":1474,"open":1070,"high":1048,"low":1058,"close":1070},"2024-11-27",{"symbol":7,"time":1476,"open":1048,"high":1024,"low":1074,"close":1064},"2024-11-26",{"symbol":7,"time":1478,"open":1024,"high":1050,"low":1063,"close":1055},"2024-11-25",{"symbol":7,"time":1480,"open":1063,"high":1049,"low":1069,"close":1064},"2024-11-22",{"symbol":7,"time":1482,"open":1073,"high":1070,"low":1085,"close":1066},"2024-11-21",{"symbol":7,"time":1484,"open":1027,"high":1023,"low":1048,"close":1045},"2024-11-20",{"symbol":7,"time":1486,"open":1108,"high":1017,"low":1487,"close":1069},"2024-11-19",3.91,{"symbol":7,"time":1489,"open":1414,"high":1388,"low":1414,"close":1114},"2024-11-18",{"symbol":7,"time":1491,"open":995,"high":1009,"low":1017,"close":1114},"2024-11-15",{"symbol":7,"time":1493,"open":1388,"high":986,"low":1114,"close":1012},"2024-11-14",{"symbol":7,"time":1495,"open":1388,"high":1388,"low":1393,"close":1114},"2024-11-13",{"symbol":7,"time":1497,"open":1009,"high":986,"low":1017,"close":1389},"2024-11-12",{"symbol":7,"time":1499,"open":998,"high":1013,"low":994,"close":985},"2024-11-11",{"symbol":7,"time":1501,"open":994,"high":985,"low":990,"close":991},"2024-11-08",{"symbol":7,"time":1503,"open":1001,"high":962,"low":985,"close":1013},"2024-11-07",{"symbol":7,"time":1505,"open":1013,"high":982,"low":1004,"close":1004},"2024-11-06",{"symbol":7,"time":1507,"open":958,"high":953,"low":958,"close":948},"2024-11-05",{"symbol":7,"time":1509,"open":967,"high":979,"low":962,"close":958},"2024-11-04",{"symbol":7,"time":1511,"open":1113,"high":965,"low":953,"close":953},"2024-11-01",{"symbol":7,"time":1513,"open":953,"high":1113,"low":952,"close":948},"2024-10-31",{"symbol":7,"time":1515,"open":945,"high":938,"low":965,"close":944},"2024-10-30",{"symbol":7,"time":1517,"open":927,"high":1264,"low":943,"close":943},"2024-10-29",{"symbol":7,"time":1519,"open":973,"high":930,"low":973,"close":930},"2024-10-28",{"symbol":7,"time":1521,"open":942,"high":945,"low":979,"close":965},"2024-10-25",{"symbol":7,"time":1523,"open":1113,"high":942,"low":967,"close":942},"2024-10-24",{"symbol":7,"time":1525,"open":952,"high":974,"low":954,"close":952},"2024-10-23",{"symbol":7,"time":1527,"open":953,"high":965,"low":952,"close":948},"2024-10-22",{"symbol":7,"time":1529,"open":1113,"high":945,"low":1113,"close":970},"2024-10-21",{"symbol":7,"time":1531,"open":1012,"high":944,"low":1012,"close":1113},"2024-10-18",{"symbol":7,"time":1533,"open":1048,"high":1042,"low":1074,"close":1036},"2024-10-17",{"symbol":7,"time":1535,"open":1388,"high":1012,"low":1016,"close":1114},"2024-10-16",{"symbol":7,"time":1537,"open":1414,"high":1017,"low":1019,"close":1108},"2024-10-15",{"symbol":7,"time":1539,"open":1456,"high":1443,"low":1042,"close":1443},"2024-10-14",{"symbol":7,"time":1541,"open":1016,"high":1443,"low":1036,"close":1042},"2024-10-11",{"symbol":7,"time":1543,"open":1114,"high":1114,"low":1016,"close":1108},"2024-10-10",{"symbol":7,"time":1545,"open":1108,"high":1388,"low":1108,"close":1388},"2024-10-09",{"symbol":7,"time":1547,"open":1042,"high":1443,"low":1018,"close":1443},"2024-10-08",{"symbol":7,"time":1549,"open":1016,"high":1016,"low":1039,"close":1039},"2024-10-07",{"symbol":7,"time":1551,"open":1456,"high":1016,"low":1036,"close":1018},"2024-10-04",{"symbol":7,"time":1553,"open":1456,"high":1019,"low":1039,"close":1018},"2024-10-03",{"symbol":7,"time":1555,"open":1039,"high":1108,"low":1039,"close":1016},"2024-10-02",{"symbol":7,"time":1557,"open":1443,"high":1108,"low":1036,"close":1018},"2024-10-01",{"symbol":7,"time":1559,"open":1108,"high":1393,"low":1018,"close":1456},"2024-09-30",{"symbol":7,"time":1561,"open":1019,"high":1393,"low":1042,"close":1456},"2024-09-27",{"symbol":7,"time":1563,"open":1443,"high":1390,"low":1018,"close":1042},"2024-09-26",{"symbol":7,"time":1565,"open":1108,"high":1414,"low":1036,"close":1042},"2024-09-25",{"symbol":7,"time":1567,"open":1039,"high":1108,"low":1039,"close":1443},"2024-09-24",{"symbol":7,"time":1569,"open":1033,"high":1039,"low":1022,"close":1028},"2024-09-23",{"symbol":7,"time":1571,"open":1024,"high":1033,"low":1048,"close":1022},"2024-09-20",{"symbol":7,"time":1573,"open":1045,"high":1027,"low":1055,"close":1045},"2024-09-19",{"symbol":7,"time":1575,"open":1070,"high":1027,"low":1064,"close":1070},"2024-09-18",{"symbol":7,"time":1577,"open":1050,"high":1045,"low":1063,"close":1070},"2024-09-17",{"symbol":7,"time":1579,"open":1050,"high":1022,"low":1070,"close":1055},"2024-09-16",{"symbol":7,"time":1581,"open":1049,"high":1050,"low":1070,"close":1049},"2024-09-13",{"symbol":7,"time":1583,"open":1063,"high":1045,"low":1074,"close":1049},"2024-09-12",{"symbol":7,"time":1585,"open":1070,"high":1049,"low":1065,"close":1070},"2024-09-11",{"symbol":7,"time":1587,"open":1048,"high":1050,"low":1063,"close":1070},"2024-09-10",{"symbol":7,"time":1589,"open":1029,"high":1022,"low":1045,"close":1029},"2024-09-09",{"symbol":7,"time":1591,"open":1028,"high":1039,"low":1048,"close":1050},"2024-09-06",{"symbol":7,"time":1593,"open":1443,"high":1443,"low":1039,"close":1039},"2024-09-05",{"symbol":7,"time":1595,"open":1042,"high":1393,"low":1018,"close":1019},"2024-09-04",{"symbol":7,"time":1597,"open":1108,"high":1414,"low":1042,"close":1019},"2024-09-03",{"symbol":7,"time":1599,"open":1016,"high":1388,"low":1016,"close":1114},"2024-08-30",{"symbol":7,"time":1601,"open":990,"high":1009,"low":1042,"close":995},"2024-08-29",{"symbol":7,"time":1603,"open":1049,"high":1048,"low":1063,"close":1070},"2024-08-28",{"symbol":7,"time":1605,"open":1055,"high":1048,"low":1064,"close":1048},"2024-08-27",{"symbol":7,"time":1607,"open":1063,"high":1070,"low":1058,"close":1064},"2024-08-26",{"symbol":7,"time":1609,"open":1069,"high":1049,"low":1069,"close":1063},"2024-08-23",{"symbol":7,"time":1611,"open":1074,"high":1058,"low":1073,"close":1073},"2024-08-22",{"symbol":7,"time":1613,"open":1066,"high":1058,"low":1073,"close":1058},"2024-08-21",{"symbol":7,"time":1615,"open":1069,"high":1064,"low":1066,"close":1069},"2024-08-20",{"symbol":7,"time":1617,"open":1077,"high":1063,"low":1077,"close":1058},"2024-08-19",{"symbol":7,"time":1619,"open":1088,"high":1085,"low":1620,"close":1621},"2024-08-16",4.03,4.04,{"symbol":7,"time":1623,"open":1620,"high":1077,"low":1624,"close":1085},"2024-08-15",4.02,{"symbol":7,"time":1626,"open":1627,"high":1628,"low":1627,"close":1628},"2024-08-14",3.92,3.98,{"symbol":7,"time":1630,"open":1631,"high":1632,"low":1631,"close":1633},"2024-08-13",3.83,3.95,3.94,{"symbol":7,"time":1635,"open":1636,"high":1637,"low":1638,"close":1631},"2024-08-12",3.81,3.84,3.8,{"symbol":7,"time":1640,"open":1641,"high":1642,"low":1643,"close":1636},"2024-08-09",3.79,3.82,3.77,{"symbol":7,"time":1645,"open":1646,"high":1642,"low":1646,"close":1641},"2024-08-08",3.76,{"symbol":7,"time":1648,"open":1641,"high":1631,"low":1649,"close":1650},"2024-08-07",3.72,3.73,{"symbol":7,"time":1652,"open":1649,"high":1653,"low":1654,"close":1655},"2024-08-06",3.74,3.7,3.71,{"symbol":7,"time":1657,"open":1653,"high":1643,"low":1649,"close":1650},"2024-08-05",{"symbol":7,"time":1659,"open":1660,"high":1487,"low":1631,"close":1661},"2024-08-02",3.89,3.85,{"symbol":7,"time":1663,"open":1095,"high":1624,"low":1664,"close":1632},"2024-08-01",3.93,{"symbol":7,"time":1666,"open":1660,"high":1633,"low":1660,"close":1627},"2024-07-31",{"symbol":7,"time":1668,"open":1669,"high":1664,"low":1669,"close":1627},"2024-07-30",3.9,{"symbol":7,"time":1671,"open":1642,"high":1661,"low":1641,"close":1637},"2024-07-29",{"symbol":7,"time":1673,"open":1631,"high":1661,"low":1641,"close":1637},"2024-07-26",{"symbol":7,"time":1675,"open":1676,"high":1677,"low":1650,"close":1631},"2024-07-25",3.75,3.86,{"symbol":7,"time":1679,"open":1680,"high":1654,"low":1681,"close":1680},"2024-07-24",3.67,3.66,{"symbol":7,"time":1683,"open":1654,"high":1650,"low":1684,"close":1655},"2024-07-23",3.69,{"symbol":7,"time":1686,"open":1687,"high":1641,"low":1653,"close":1653},"2024-07-22",3.78,{"symbol":7,"time":1689,"open":1690,"high":1680,"low":1691,"close":1692},"2024-07-19",3.63,3.61,3.65,{"symbol":7,"time":1694,"open":1650,"high":1650,"low":1695,"close":1696},"2024-07-18",3.6,3.62,{"symbol":7,"time":1698,"open":1699,"high":1633,"low":1661,"close":1669},"2024-07-17",3.88,{"symbol":7,"time":1701,"open":1637,"high":1660,"low":1631,"close":1699},"2024-07-16",{"symbol":7,"time":1703,"open":1628,"high":1628,"low":1487,"close":1627},"2024-07-15",{"symbol":7,"time":1705,"open":1706,"high":1624,"low":1706,"close":1707},"2024-07-12",3.96,3.99,{"symbol":7,"time":1709,"open":1633,"high":1706,"low":1660,"close":1633},"2024-07-11",{"symbol":7,"time":1711,"open":1627,"high":1706,"low":1660,"close":1706},"2024-07-10",{"symbol":7,"time":1713,"open":1661,"high":1699,"low":1637,"close":1677},"2024-07-09",{"symbol":7,"time":1715,"open":1627,"high":1632,"low":1660,"close":1660},"2024-07-08",{"symbol":7,"time":1717,"open":1487,"high":1627,"low":1661,"close":1669},"2024-07-05",{"symbol":7,"time":1719,"open":1487,"high":1627,"low":1661,"close":1661},"2024-07-03",{"symbol":7,"time":1721,"open":1699,"high":1660,"low":1637,"close":1660},"2024-07-02",{"symbol":7,"time":1723,"open":1660,"high":1632,"low":1724,"close":1660},"2024-07-01",3.87,{"symbol":7,"time":1726,"open":1653,"high":1636,"low":1650,"close":1687},"2024-06-28",{"symbol":7,"time":1728,"open":1650,"high":1676,"low":1649,"close":1650},"2024-06-27",{"symbol":7,"time":1730,"open":1684,"high":1654,"low":1692,"close":1680},"2024-06-26",{"symbol":7,"time":1732,"open":1649,"high":1676,"low":1654,"close":1650},"2024-06-25",{"symbol":7,"time":1734,"open":1641,"high":1638,"low":1655,"close":1650},"2024-06-24",{"symbol":7,"time":1736,"open":1692,"high":1655,"low":1692,"close":1737},"2024-06-21",3.68,{"symbol":7,"time":1739,"open":1740,"high":1653,"low":1740,"close":1681},"2024-06-20",3.64,{"symbol":7,"time":1742,"open":1680,"high":1649,"low":1680,"close":1737},"2024-06-18",{"symbol":7,"time":1744,"open":1690,"high":1684,"low":1696,"close":1684},"2024-06-17",{"symbol":7,"time":1746,"open":1691,"high":1740,"low":1747,"close":1696},"2024-06-14",3.57,{"symbol":7,"time":1749,"open":1641,"high":1638,"low":1684,"close":1655},"2024-06-13",{"symbol":7,"time":1751,"open":1631,"high":1677,"low":1636,"close":1636},"2024-06-12",{"symbol":7,"time":1753,"open":1636,"high":1642,"low":1687,"close":1638},"2024-06-11",{"symbol":7,"time":1755,"open":1677,"high":1699,"low":1637,"close":1637},"2024-06-10",{"symbol":7,"time":1757,"open":1627,"high":1632,"low":1669,"close":1487},"2024-06-07",{"symbol":7,"time":1759,"open":1487,"high":1632,"low":1487,"close":1632},"2024-06-06",{"symbol":7,"time":1761,"open":1632,"high":1628,"low":1664,"close":1628},"2024-06-05",{"symbol":7,"time":1763,"open":1487,"high":1633,"low":1669,"close":1633},"2024-06-04",{"symbol":7,"time":1765,"open":1706,"high":1706,"low":1669,"close":1632},"2024-06-03",{"symbol":7,"time":1767,"open":1661,"high":1487,"low":1637,"close":1669},"2024-05-31",{"symbol":7,"time":1769,"open":1631,"high":1677,"low":1642,"close":1661},"2024-05-30",{"symbol":7,"time":1771,"open":1646,"high":1641,"low":1650,"close":1646},"2024-05-29",{"symbol":7,"time":1773,"open":1677,"high":1699,"low":1637,"close":1724},"2024-05-28",{"symbol":7,"time":1775,"open":1631,"high":1677,"low":1642,"close":1661},"2024-05-24",{"symbol":7,"time":1777,"open":1487,"high":1627,"low":1661,"close":1661},"2024-05-23",{"symbol":7,"time":1779,"open":1660,"high":1706,"low":1699,"close":1632},"2024-05-22",{"symbol":7,"time":1781,"open":1636,"high":1661,"low":1641,"close":1637},"2024-05-21",{"symbol":7,"time":1783,"open":1724,"high":1724,"low":1636,"close":1636},"2024-05-20",{"symbol":7,"time":1785,"open":1669,"high":1664,"low":1699,"close":1487},"2024-05-17",{"symbol":7,"time":1787,"open":1677,"high":1627,"low":1661,"close":1699},"2024-05-16",{"symbol":7,"time":1789,"open":1699,"high":1660,"low":1642,"close":1724},"2024-05-15",{"symbol":7,"time":1791,"open":1792,"high":1624,"low":1660,"close":1664},"2024-05-14",4.01,{"symbol":7,"time":1794,"open":1650,"high":1637,"low":1649,"close":1641},"2024-05-13",{"symbol":7,"time":1796,"open":1646,"high":1643,"low":1649,"close":1649},"2024-05-10",{"symbol":7,"time":1798,"open":1649,"high":1650,"low":1684,"close":1649},"2024-05-09",{"symbol":7,"time":1800,"open":1649,"high":1676,"low":1655,"close":1650},"2024-05-08",{"symbol":7,"time":1802,"open":1653,"high":1646,"low":1654,"close":1653},"2024-05-07",{"symbol":7,"time":1804,"open":1650,"high":1653,"low":1655,"close":1649},"2024-05-06",{"symbol":7,"time":1806,"open":1655,"high":1650,"low":1737,"close":1684},"2024-05-03",{"symbol":7,"time":1808,"open":1654,"high":1655,"low":1690,"close":1680},"2024-05-02",{"symbol":7,"time":1810,"open":1692,"high":1655,"low":1690,"close":1692},"2024-05-01",{"symbol":7,"time":1812,"open":1692,"high":1737,"low":1690,"close":1692},"2024-04-30",{"symbol":7,"time":1814,"open":1680,"high":1654,"low":1681,"close":1737},"2024-04-29",{"symbol":7,"time":1816,"open":1737,"high":1654,"low":1692,"close":1692},"2024-04-26",{"symbol":7,"time":1818,"open":1695,"high":1681,"low":1819,"close":1740},"2024-04-25",3.59,{"symbol":7,"time":1821,"open":1681,"high":1737,"low":1690,"close":1692},"2024-04-24",{"symbol":7,"time":1823,"open":1824,"high":1684,"low":1825,"close":1737},"2024-04-23",3.58,3.56,{"symbol":7,"time":1827,"open":1681,"high":1650,"low":1690,"close":1684},"2024-04-22",{"symbol":7,"time":1829,"open":1830,"high":1831,"low":1832,"close":1833},"2024-04-19",3.49,3.55,3.48,3.52,{"symbol":7,"time":1835,"open":1836,"high":1837,"low":1838,"close":1837},"2024-04-18",3.37,3.45,3.36,{"symbol":7,"time":1840,"open":1838,"high":1838,"low":1841,"close":1842},"2024-04-17",3.3,3.33,{"symbol":7,"time":1844,"open":1836,"high":1845,"low":1846,"close":1842},"2024-04-16",3.39,3.32,{"symbol":7,"time":1848,"open":1845,"high":1849,"low":1850,"close":1841},"2024-04-15",3.41,3.29,{"symbol":7,"time":1852,"open":1845,"high":1853,"low":1842,"close":1842},"2024-04-12",3.4,{"symbol":7,"time":1855,"open":1856,"high":1832,"low":1849,"close":1857},"2024-04-11",3.46,3.42,{"symbol":7,"time":1859,"open":1832,"high":1832,"low":1853,"close":1857},"2024-04-10",{"symbol":7,"time":1861,"open":1832,"high":1862,"low":1832,"close":1863},"2024-04-09",3.53,3.5,{"symbol":7,"time":1865,"open":1863,"high":1866,"low":1867,"close":1832},"2024-04-08",3.51,3.47,{"symbol":7,"time":1869,"open":1866,"high":1833,"low":1856,"close":1830},"2024-04-05",{"symbol":7,"time":1871,"open":1691,"high":1696,"low":1833,"close":1862},"2024-04-04",{"symbol":7,"time":1873,"open":1866,"high":1695,"low":1863,"close":1824},"2024-04-03",{"symbol":7,"time":1875,"open":1862,"high":1862,"low":1830,"close":1863},"2024-04-02",{"symbol":7,"time":1877,"open":1831,"high":1747,"low":1830,"close":1863},"2024-04-01",{"symbol":7,"time":1879,"open":1825,"high":1695,"low":1880,"close":1880},"2024-03-28",3.54,{"symbol":7,"time":1882,"open":1825,"high":1690,"low":1831,"close":1695},"2024-03-27",{"symbol":7,"time":1884,"open":1831,"high":1824,"low":1862,"close":1880},"2024-03-26",{"symbol":7,"time":1886,"open":1825,"high":1747,"low":1833,"close":1833},"2024-03-25",{"symbol":7,"time":1888,"open":1747,"high":1819,"low":1825,"close":1824},"2024-03-22",{"symbol":7,"time":1890,"open":1824,"high":1695,"low":1747,"close":1824},"2024-03-21",{"symbol":7,"time":1892,"open":1866,"high":1819,"low":1830,"close":1819},"2024-03-20",{"symbol":7,"time":1894,"open":1830,"high":1862,"low":1832,"close":1833},"2024-03-19",{"symbol":7,"time":1896,"open":1819,"high":1695,"low":1867,"close":1832},"2024-03-18",{"symbol":7,"time":1898,"open":1654,"high":1654,"low":1681,"close":1684},"2024-03-15",{"symbol":7,"time":1900,"open":1684,"high":1654,"low":1740,"close":1681},"2024-03-14",{"symbol":7,"time":1902,"open":1696,"high":1737,"low":1691,"close":1680},"2024-03-13",{"symbol":7,"time":1904,"open":1740,"high":1681,"low":1691,"close":1681},"2024-03-12",{"symbol":7,"time":1906,"open":1691,"high":1740,"low":1695,"close":1690},"2024-03-11",{"symbol":7,"time":1908,"open":1740,"high":1692,"low":1691,"close":1696},"2024-03-08",{"symbol":7,"time":1910,"open":1684,"high":1649,"low":1681,"close":1654},"2024-03-07",{"symbol":7,"time":1912,"open":1825,"high":1737,"low":1825,"close":1680},"2024-03-06",{"symbol":7,"time":1914,"open":1695,"high":1691,"low":1833,"close":1833},"2024-03-05",{"symbol":7,"time":1916,"open":1819,"high":1696,"low":1747,"close":1691},"2024-03-04",{"symbol":7,"time":1918,"open":1833,"high":1825,"low":1866,"close":1825},"2024-03-01",{"symbol":7,"time":1920,"open":1831,"high":1747,"low":1833,"close":1862},"2024-02-29",{"symbol":7,"time":1922,"open":1825,"high":1824,"low":1831,"close":1825},"2024-02-28",{"symbol":7,"time":1924,"open":1833,"high":1824,"low":1866,"close":1747},"2024-02-27",{"symbol":7,"time":1926,"open":1833,"high":1880,"low":1866,"close":1862},"2024-02-26",{"symbol":7,"time":1928,"open":1825,"high":1747,"low":1862,"close":1880},"2024-02-23",{"symbol":7,"time":1930,"open":1862,"high":1824,"low":1862,"close":1824},"2024-02-22",{"symbol":7,"time":1932,"open":1863,"high":1880,"low":1832,"close":1862},"2024-02-21",{"symbol":7,"time":1934,"open":1866,"high":1833,"low":1867,"close":1830},"2024-02-20",{"symbol":7,"time":1936,"open":1866,"high":1831,"low":1863,"close":1831},"2024-02-16",{"symbol":7,"time":1938,"open":1866,"high":1831,"low":1863,"close":1866},"2024-02-15",{"symbol":7,"time":1940,"open":1830,"high":1833,"low":1856,"close":1833},"2024-02-14",{"symbol":7,"time":1942,"open":1831,"high":1825,"low":1832,"close":1830},"2024-02-13",{"symbol":7,"time":1944,"open":1824,"high":1692,"low":1824,"close":1696},"2024-02-12",{"symbol":7,"time":1946,"open":1691,"high":1691,"low":1747,"close":1819},"2024-02-09",{"symbol":7,"time":1948,"open":1696,"high":1737,"low":1695,"close":1737},"2024-02-08",{"symbol":7,"time":1950,"open":1825,"high":1819,"low":1862,"close":1831},"2024-02-07",{"symbol":7,"time":1952,"open":1862,"high":1819,"low":1862,"close":1825},"2024-02-06",{"symbol":7,"time":1954,"open":1747,"high":1695,"low":1831,"close":1825},"2024-02-05",{"symbol":7,"time":1956,"open":1825,"high":1824,"low":1880,"close":1831},"2024-02-02",{"symbol":7,"time":1958,"open":1696,"high":1690,"low":1819,"close":1819},"2024-02-01",{"symbol":7,"time":1960,"open":1740,"high":1740,"low":1824,"close":1695},"2024-01-31",{"symbol":7,"time":1962,"open":1676,"high":1646,"low":1681,"close":1737},"2024-01-30",{"symbol":7,"time":1964,"open":1641,"high":1677,"low":1643,"close":1661},"2024-01-29",{"symbol":7,"time":1966,"open":1638,"high":1661,"low":1641,"close":1642},"2024-01-26",{"symbol":7,"time":1968,"open":1654,"high":1637,"low":1684,"close":1638},"2024-01-25",{"symbol":7,"time":1970,"open":1971,"high":1837,"low":1972,"close":1849},"2024-01-24",3.43,3.34,{"symbol":7,"time":1974,"open":1845,"high":1856,"low":1975,"close":1838},"2024-01-23",3.35,{"symbol":7,"time":1977,"open":1836,"high":1849,"low":1978,"close":1975},"2024-01-22",3.31,{"symbol":7,"time":1980,"open":1981,"high":1971,"low":1838,"close":1971},"2024-01-19",3.38,{"symbol":7,"time":1983,"open":1837,"high":1830,"low":1837,"close":1867},"2024-01-18",{"symbol":7,"time":1985,"open":1867,"high":1867,"low":1857,"close":1837},"2024-01-17",{"symbol":7,"time":1987,"open":1830,"high":1866,"low":1867,"close":1866},"2024-01-16",{"symbol":7,"time":1989,"open":1866,"high":1831,"low":1866,"close":1833},"2024-01-12",{"symbol":7,"time":1991,"open":1863,"high":1866,"low":1867,"close":1863},"2024-01-11",{"symbol":7,"time":1993,"open":1867,"high":1863,"low":1856,"close":1830},"2024-01-10",{"symbol":7,"time":1995,"open":1863,"high":1866,"low":1867,"close":1832},"2024-01-09",{"symbol":7,"time":1997,"open":1832,"high":1831,"low":1856,"close":1880},"2024-01-08",{"symbol":7,"time":1999,"open":2000,"high":1863,"low":1971,"close":2000},"2024-01-05",3.44,{"symbol":7,"time":2002,"open":1971,"high":1856,"low":1857,"close":1837},"2024-01-04",{"symbol":7,"time":2004,"open":1845,"high":1853,"low":1975,"close":1845},"2024-01-03",{"symbol":7,"time":2006,"open":1845,"high":2000,"low":1981,"close":1849},"2024-01-02",{"symbol":7,"time":2008,"open":1836,"high":1856,"low":1972,"close":1857},"2023-12-29",{"symbol":7,"time":2010,"open":1836,"high":1981,"low":1838,"close":1836},"2023-12-28",{"symbol":7,"time":2012,"open":1981,"high":1849,"low":1981,"close":1981},"2023-12-27",{"symbol":7,"time":2014,"open":1846,"high":1836,"low":1841,"close":1975},"2023-12-26",{"symbol":7,"time":2016,"open":1975,"high":1845,"low":1972,"close":1838},"2023-12-22",{"symbol":7,"time":2018,"open":2019,"high":1850,"low":2019,"close":2020},"2023-12-21",3.24,3.28,{"symbol":7,"time":2022,"open":1978,"high":1846,"low":2023,"close":2023},"2023-12-20",3.25,{"symbol":7,"time":2025,"open":1978,"high":1842,"low":1850,"close":1978},"2023-12-19",{"symbol":7,"time":2027,"open":2023,"high":2023,"low":2028,"close":2029},"2023-12-18",3.2,3.23,{"symbol":7,"time":2031,"open":2032,"high":2020,"low":2029,"close":2033},"2023-12-15",3.27,3.26,{"symbol":7,"time":2035,"open":1842,"high":1853,"low":1846,"close":1836},"2023-12-14",{"symbol":7,"time":2037,"open":2028,"high":2033,"low":2038,"close":2023},"2023-12-13",3.17,{"symbol":7,"time":2040,"open":2041,"high":2029,"low":2038,"close":2042},"2023-12-12",3.21,3.22,{"symbol":7,"time":2044,"open":2045,"high":2038,"low":2046,"close":2047},"2023-12-11",3.14,3.11,3.12,{"symbol":7,"time":2049,"open":2050,"high":2042,"low":2051,"close":2052},"2023-12-08",3.19,3.16,3.18,{"symbol":7,"time":2054,"open":2055,"high":2047,"low":2056,"close":2057},"2023-12-07",3.05,3.02,3.1,{"symbol":7,"time":2059,"open":2055,"high":2060,"low":2061,"close":2061},"2023-12-06",3.09,3.01,{"symbol":7,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2023-12-05",2.96,3.04,2.94,3,{"symbol":7,"time":2069,"open":2042,"high":2033,"low":2051,"close":2051},"2023-12-04",{"symbol":7,"time":2071,"open":2000,"high":1863,"low":1857,"close":1830},"2023-12-01",{"symbol":7,"time":2073,"open":1833,"high":1862,"low":1832,"close":1832},"2023-11-30",{"symbol":7,"time":2075,"open":1825,"high":1819,"low":1831,"close":1825},"2023-11-29",{"symbol":7,"time":2077,"open":1833,"high":1880,"low":1863,"close":1833},"2023-11-28",{"symbol":7,"time":2079,"open":1880,"high":1831,"low":1833,"close":1880},"2023-11-27",{"symbol":7,"time":2081,"open":1880,"high":1825,"low":1833,"close":1831},"2023-11-24",{"symbol":7,"time":2083,"open":1880,"high":1831,"low":1833,"close":1862},"2023-11-22",{"symbol":7,"time":2085,"open":1880,"high":1831,"low":1862,"close":1862},"2023-11-21",{"symbol":7,"time":2087,"open":1825,"high":1819,"low":1831,"close":1819},"2023-11-20",{"symbol":7,"time":2089,"open":1825,"high":1747,"low":1880,"close":1825},"2023-11-17",{"symbol":7,"time":2091,"open":1862,"high":1831,"low":1866,"close":1880},"2023-11-16",{"symbol":7,"time":2093,"open":1747,"high":1691,"low":1747,"close":1819},"2023-11-15",{"symbol":7,"time":2095,"open":1825,"high":1819,"low":1831,"close":1747},"2023-11-14",{"symbol":7,"time":2097,"open":1832,"high":1863,"low":1837,"close":1832},"2023-11-13",{"symbol":7,"time":2099,"open":1856,"high":1830,"low":1857,"close":1830},"2023-11-10",{"symbol":7,"time":2101,"open":1863,"high":1863,"low":2000,"close":1837},"2023-11-09",{"symbol":7,"time":2103,"open":1856,"high":1866,"low":2000,"close":1832},"2023-11-08",{"symbol":7,"time":2105,"open":2000,"high":1837,"low":1853,"close":1971},"2023-11-07",{"symbol":7,"time":2107,"open":1837,"high":1856,"low":1857,"close":1971},"2023-11-06",{"symbol":7,"time":2109,"open":1971,"high":1867,"low":1857,"close":1856},"2023-11-03",{"symbol":7,"time":2111,"open":1842,"high":1981,"low":1978,"close":1975},"2023-11-02",{"symbol":7,"time":2113,"open":2020,"high":1850,"low":2042,"close":2019},"2023-11-01",{"symbol":7,"time":2115,"open":1978,"high":1972,"low":1850,"close":1978},"2023-10-31",{"symbol":7,"time":2117,"open":1850,"high":1841,"low":2023,"close":1850},"2023-10-30",{"symbol":7,"time":2119,"open":2032,"high":1850,"low":2023,"close":2023},"2023-10-27",{"symbol":7,"time":2121,"open":2028,"high":2023,"low":2050,"close":2019},"2023-10-26",{"symbol":7,"time":2123,"open":2041,"high":2029,"low":2050,"close":2041},"2023-10-25",{"symbol":7,"time":2125,"open":2038,"high":2042,"low":2051,"close":2042},"2023-10-24",{"symbol":7,"time":2127,"open":2050,"high":2041,"low":2045,"close":2051},"2023-10-23",{"symbol":7,"time":2129,"open":2051,"high":2042,"low":2130,"close":2052},"2023-10-20",3.15,{"symbol":7,"time":2132,"open":2130,"high":2029,"low":2055,"close":2041},"2023-10-19",{"symbol":7,"time":2134,"open":1832,"high":1830,"low":1981,"close":1845},"2023-10-18",{"symbol":7,"time":2136,"open":1830,"high":1862,"low":1867,"close":1830},"2023-10-17",{"symbol":7,"time":2138,"open":1825,"high":1691,"low":1831,"close":1695},"2023-10-16",{"symbol":7,"time":2140,"open":1824,"high":1824,"low":1866,"close":1866},"2023-10-13",{"symbol":7,"time":2142,"open":1696,"high":1690,"low":1880,"close":1747},"2023-10-12",{"symbol":7,"time":2144,"open":1681,"high":1681,"low":1831,"close":1747},"2023-10-11",{"symbol":7,"time":2146,"open":1681,"high":1680,"low":1819,"close":1695},"2023-10-10",{"symbol":7,"time":2148,"open":1866,"high":1825,"low":1863,"close":1825},"2023-10-09",{"symbol":7,"time":2150,"open":1866,"high":1819,"low":1863,"close":1825},"2023-10-06",{"symbol":7,"time":2152,"open":1696,"high":1690,"low":1833,"close":1880},"2023-10-05",{"symbol":7,"time":2154,"open":1737,"high":1684,"low":1695,"close":1696},"2023-10-04",{"symbol":7,"time":2156,"open":1655,"high":1650,"low":1681,"close":1680},"2023-10-03",{"symbol":7,"time":2158,"open":1649,"high":1653,"low":1680,"close":1649},"2023-10-02",{"symbol":7,"time":2160,"open":1636,"high":1636,"low":1653,"close":1653},"2023-09-29",{"symbol":7,"time":2162,"open":1684,"high":1653,"low":1737,"close":1649},"2023-09-28",{"symbol":7,"time":2164,"open":1650,"high":1653,"low":1680,"close":1654},"2023-09-27",{"symbol":7,"time":2166,"open":1641,"high":1638,"low":1650,"close":1650},"2023-09-26",{"symbol":7,"time":2168,"open":1642,"high":1637,"low":1638,"close":1631},"2023-09-25",{"symbol":7,"time":2170,"open":1487,"high":1627,"low":1699,"close":1660},"2023-09-22",{"symbol":7,"time":2172,"open":1669,"high":1487,"low":1724,"close":1724},"2023-09-21",{"symbol":7,"time":2174,"open":1620,"high":1620,"low":1706,"close":1706},"2023-09-20",{"symbol":7,"time":2176,"open":1095,"high":1792,"low":2177,"close":1095},"2023-09-19",3.97,{"symbol":7,"time":2179,"open":1633,"high":2177,"low":1664,"close":1632},"2023-09-18",{"symbol":7,"time":2181,"open":1632,"high":2177,"low":1627,"close":1664},"2023-09-15",{"symbol":7,"time":2183,"open":1628,"high":1620,"low":2177,"close":1624},"2023-09-14",{"symbol":7,"time":2185,"open":1095,"high":1624,"low":1628,"close":1792},"2023-09-13",{"symbol":7,"time":2187,"open":1621,"high":1088,"low":1624,"close":1094},"2023-09-12",{"symbol":7,"time":2189,"open":1094,"high":1078,"low":1620,"close":1085},"2023-09-11",{"symbol":7,"time":2191,"open":1624,"high":1085,"low":1624,"close":1621},"2023-09-08",{"symbol":7,"time":2193,"open":1624,"high":1089,"low":1624,"close":1085},"2023-09-07",{"symbol":7,"time":2195,"open":1621,"high":1088,"low":1095,"close":1094},"2023-09-06",{"symbol":7,"time":2197,"open":1792,"high":1624,"low":1707,"close":1095},"2023-09-05",{"symbol":7,"time":2199,"open":1792,"high":1624,"low":1707,"close":1707},"2023-09-01",{"symbol":7,"time":2201,"open":1707,"high":1095,"low":2177,"close":1707},"2023-08-31",{"symbol":7,"time":2203,"open":1628,"high":1707,"low":1706,"close":1628},"2023-08-30",{"symbol":7,"time":2205,"open":1633,"high":1706,"low":1627,"close":1632},"2023-08-29",{"symbol":7,"time":2207,"open":1636,"high":1661,"low":1636,"close":1661},"2023-08-28",{"symbol":7,"time":2209,"open":1687,"high":1636,"low":1646,"close":1638},"2023-08-25",{"symbol":7,"time":2211,"open":1638,"high":1631,"low":1646,"close":1643},"2023-08-24",{"symbol":7,"time":2213,"open":1638,"high":1631,"low":1641,"close":1631},"2023-08-23",{"symbol":7,"time":2215,"open":1677,"high":1724,"low":1641,"close":1638},"2023-08-22",{"symbol":7,"time":2217,"open":1642,"high":1637,"low":1641,"close":1636},"2023-08-21",{"symbol":7,"time":2219,"open":1643,"high":1642,"low":1646,"close":1636},"2023-08-18",{"symbol":7,"time":2221,"open":1642,"high":1637,"low":1643,"close":1643},"2023-08-17",{"symbol":7,"time":2223,"open":1638,"high":1636,"low":1676,"close":1646},"2023-08-16",{"symbol":7,"time":2225,"open":1631,"high":1661,"low":1638,"close":1638},"2023-08-15",{"symbol":7,"time":2227,"open":1724,"high":1660,"low":1661,"close":1724},"2023-08-14",{"symbol":7,"time":2229,"open":1699,"high":1660,"low":1724,"close":1660},"2023-08-11",{"symbol":7,"time":2231,"open":1706,"high":1707,"low":1633,"close":1632},"2023-08-10",{"symbol":7,"time":2233,"open":1627,"high":1664,"low":1669,"close":1669},"2023-08-09",{"symbol":7,"time":2235,"open":1724,"high":1669,"low":1661,"close":1669},"2023-08-08",{"symbol":7,"time":2237,"open":1633,"high":1633,"low":1699,"close":1669},"2023-08-07",[2239,2245,2250,2255,2260,2265,2270,2275,2280,2285,2290,2295,2300,2305,2310,2315,2320,2325,2330,2335,2339,2344,2349,2354,2359,2363,2367,2372,2377,2382,2387,2392,2397,2402,2407,2412,2417,2422,2426,2431,2436,2440,2445,2450,2454,2459,2464,2469,2474,2479,2484,2489,2493,2498,2503,2508,2512,2516,2521,2526,2530,2535,2540,2545,2550,2555,2560,2565,2570,2575,2580,2585,2590,2594,2599,2604,2609,2614,2619,2624,2629,2634,2639,2644,2649,2654,2659,2664,2669,2674,2679,2684,2689,2694,2699,2704,2709,2714,2719,2724,2729,2734,2739,2744,2749,2754,2759,2764,2769,2774,2779,2784,2789,2794,2799,2804,2809,2813,2818,2823,2828,2833,2838,2843,2848,2852,2857,2861,2866,2871,2876,2881,2886,2891,2895,2898,2903,2908,2912,2916,2919,2923,2927,2932,2935,2940,2945,2950,2955,2959,2964,2969,2973,2977,2981,2986,2991,2996,3000,3005,3009,3014,3019,3024,3029,3034,3038,3043,3048,3053,3058,3063,3068,3073,3078,3082,3086,3091,3094,3099,3104,3109,3114,3118,3120,3124,3129,3134,3138,3143,3147,3152,3157,3162,3165,3170,3175,3180,3185,3188,3193,3198,3203,3207,3212,3216,3221,3225,3230,3235,3240,3245,3250,3255,3260,3264,3268,3272,3277,3282,3287,3292,3297,3302,3307,3312,3317,3321,3326,3331,3336,3341,3345,3349,3354,3359,3364,3369,3374,3379,3384,3389,3394,3399,3404,3409,3414,3419,3424,3429,3434,3439,3444,3448,3453,3458,3463,3468,3472,3476,3479,3484,3489,3494,3499,3504],{"symbol":2240,"time":8,"open":2241,"high":2242,"low":2243,"close":2244},"SPY",744.68,748.9,737.68,747.03,{"symbol":2240,"time":14,"open":2246,"high":2247,"low":2248,"close":2249},736.05,742.45,734.59,741.69,{"symbol":2240,"time":20,"open":2251,"high":2252,"low":2253,"close":2254},739.97,742.68,729.1,729.46,{"symbol":2240,"time":25,"open":2256,"high":2257,"low":2258,"close":2259},739.19,742.79,735.98,740.86,{"symbol":2240,"time":30,"open":2261,"high":2262,"low":2263,"close":2264},744.91,745.53,735.87,739.09,{"symbol":2240,"time":36,"open":2266,"high":2267,"low":2268,"close":2269},738.51,743.72,737.29,738.93,{"symbol":2240,"time":42,"open":2271,"high":2272,"low":2273,"close":2274},739.37,742.56,735.21,738.18,{"symbol":2240,"time":48,"open":2276,"high":2277,"low":2278,"close":2279},746.62,750.02,746.37,747.41,{"symbol":2240,"time":54,"open":2281,"high":2282,"low":2283,"close":2284},746.29,749.04,744.18,748.28,{"symbol":2240,"time":59,"open":2286,"high":2287,"low":2288,"close":2289},747.06,748.73,741.51,742.09,{"symbol":2240,"time":65,"open":2291,"high":2292,"low":2293,"close":2294},742.08,747.29,740.8,743.29,{"symbol":2240,"time":71,"open":2296,"high":2297,"low":2298,"close":2299},752.76,754.57,747.88,750.72,{"symbol":2240,"time":77,"open":2301,"high":2302,"low":2303,"close":2304},754.24,755.58,750.2,754.81,{"symbol":2240,"time":82,"open":2306,"high":2307,"low":2308,"close":2309},750.91,753.34,748.66,751.83,{"symbol":2240,"time":88,"open":2311,"high":2312,"low":2313,"close":2314},752.47,753.91,748,749.17,{"symbol":2240,"time":94,"open":2316,"high":2317,"low":2318,"close":2319},752.05,755.42,748.1,754.95,{"symbol":2240,"time":100,"open":2321,"high":2322,"low":2323,"close":2324},747.35,751.97,745.59,751.71,{"symbol":2240,"time":106,"open":2326,"high":2327,"low":2328,"close":2329},743.16,746.15,739.51,745.4,{"symbol":2240,"time":112,"open":2331,"high":2332,"low":2333,"close":2334},750.22,750.96,745.21,747.71,{"symbol":2240,"time":118,"open":2336,"high":2337,"low":2279,"close":2338},748.74,752.41,751.28,{"symbol":2240,"time":123,"open":2340,"high":2341,"low":2342,"close":2343},747.4,751.31,740.03,744.78,{"symbol":2240,"time":129,"open":2345,"high":2346,"low":2347,"close":2348},745,749.44,742.38,745.76,{"symbol":2240,"time":134,"open":2350,"high":2351,"low":2352,"close":2353},741.29,748.02,740.89,746.77,{"symbol":2240,"time":139,"open":2355,"high":2356,"low":2357,"close":2358},736.53,741.56,732.09,741,{"symbol":2240,"time":144,"open":2360,"high":2355,"low":2361,"close":2362},728.95,716.58,728.99,{"symbol":2240,"time":149,"open":2364,"high":2271,"low":2365,"close":2366},738.91,729.6,734.3,{"symbol":2240,"time":155,"open":2368,"high":2369,"low":2370,"close":2371},735.17,739.95,730.84,733.24,{"symbol":2240,"time":160,"open":2373,"high":2374,"low":2375,"close":2376},733.81,739.63,732.3,733.58,{"symbol":2240,"time":166,"open":2378,"high":2379,"low":2380,"close":2381},747.7,750.18,743.13,744.39,{"symbol":2240,"time":172,"open":2383,"high":2384,"low":2385,"close":2386},747.76,748.23,743.86,746.74,{"symbol":2240,"time":177,"open":2388,"high":2389,"low":2390,"close":2391},751.29,752.15,739.22,740.96,{"symbol":2240,"time":182,"open":2393,"high":2394,"low":2395,"close":2396},754.55,755.44,749.88,750.33,{"symbol":2240,"time":187,"open":2398,"high":2399,"low":2400,"close":2401},751.85,756.68,751.76,754.83,{"symbol":2240,"time":193,"open":2403,"high":2404,"low":2405,"close":2406},740.71,744.44,735.03,741.75,{"symbol":2240,"time":198,"open":2408,"high":2409,"low":2410,"close":2411},728.76,740,724.41,737.76,{"symbol":2240,"time":204,"open":2413,"high":2414,"low":2415,"close":2416},733.39,738.38,725.33,725.43,{"symbol":2240,"time":209,"open":2418,"high":2419,"low":2420,"close":2421},743.63,746.9,722.59,737.05,{"symbol":2240,"time":215,"open":2423,"high":2424,"low":2425,"close":2390},743.36,745.34,738.19,{"symbol":2240,"time":220,"open":2427,"high":2428,"low":2429,"close":2430},752.31,752.82,735.53,737.55,{"symbol":2240,"time":225,"open":2432,"high":2433,"low":2434,"close":2435},752.1,758.31,751.47,757.09,{"symbol":2240,"time":231,"open":2437,"high":2438,"low":2439,"close":2301},758.15,758.8,753.57,{"symbol":2240,"time":237,"open":2441,"high":2442,"low":2443,"close":2444},757.03,760.4,756.75,759.57,{"symbol":2240,"time":243,"open":2446,"high":2447,"low":2448,"close":2449},755.36,760.28,754.69,758.54,{"symbol":2240,"time":248,"open":2451,"high":2452,"low":2448,"close":2453},755.9,758.08,756.48,{"symbol":2240,"time":254,"open":2455,"high":2456,"low":2457,"close":2458},750.25,755.15,749.23,754.6,{"symbol":2240,"time":260,"open":2460,"high":2461,"low":2462,"close":2463},750.88,751.38,748.22,750.46,{"symbol":2240,"time":266,"open":2465,"high":2466,"low":2467,"close":2468},750.01,752.13,748.37,750.59,{"symbol":2240,"time":271,"open":2470,"high":2471,"low":2472,"close":2473},746.24,748.94,744.48,745.64,{"symbol":2240,"time":276,"open":2475,"high":2476,"low":2477,"close":2478},738.64,744.87,737.03,742.72,{"symbol":2240,"time":282,"open":2480,"high":2481,"low":2482,"close":2483},735.71,741.87,733.89,741.25,{"symbol":2240,"time":287,"open":2485,"high":2486,"low":2487,"close":2488},734.78,737.65,731.53,733.73,{"symbol":2240,"time":293,"open":2490,"high":2491,"low":2413,"close":2492},739.83,741.42,738.65,{"symbol":2240,"time":298,"open":2494,"high":2495,"low":2496,"close":2497},741.79,743.46,737.96,739.17,{"symbol":2240,"time":302,"open":2499,"high":2500,"low":2501,"close":2502},743.65,749.53,743.56,748.17,{"symbol":2240,"time":308,"open":2504,"high":2505,"low":2506,"close":2507},738.47,743.91,735.47,742.31,{"symbol":2240,"time":313,"open":2509,"high":2510,"low":2511,"close":2274},736.89,738.84,731.83,{"symbol":2240,"time":317,"open":2513,"high":2514,"low":2513,"close":2515},736.45,740.79,739.3,{"symbol":2240,"time":320,"open":2517,"high":2518,"low":2519,"close":2520},734.93,738.08,734.57,737.62,{"symbol":2240,"time":324,"open":2522,"high":2523,"low":2524,"close":2525},735.05,736.13,729.75,731.58,{"symbol":2240,"time":328,"open":2527,"high":2248,"low":2528,"close":2529},728.16,727.82,733.83,{"symbol":2240,"time":333,"open":2531,"high":2532,"low":2533,"close":2534},721.77,725.04,721.49,723.77,{"symbol":2240,"time":337,"open":2536,"high":2537,"low":2538,"close":2539},720.07,722.12,714.99,718.01,{"symbol":2240,"time":343,"open":2541,"high":2542,"low":2543,"close":2544},721.25,724.87,720.47,720.65,{"symbol":2240,"time":346,"open":2546,"high":2547,"low":2548,"close":2549},714.63,719.79,710.45,718.66,{"symbol":2240,"time":351,"open":2551,"high":2552,"low":2553,"close":2554},711,712.2,708.37,711.58,{"symbol":2240,"time":355,"open":2556,"high":2557,"low":2558,"close":2559},711.82,712.88,709.25,711.69,{"symbol":2240,"time":361,"open":2561,"high":2562,"low":2563,"close":2564},713.17,715.63,712.3,715.17,{"symbol":2240,"time":366,"open":2566,"high":2567,"low":2568,"close":2569},710.75,714.47,709.01,713.94,{"symbol":2240,"time":371,"open":2571,"high":2572,"low":2573,"close":2574},709.5,712.36,702.28,708.45,{"symbol":2240,"time":376,"open":2576,"high":2577,"low":2578,"close":2579},709.15,711.45,708.22,711.21,{"symbol":2240,"time":381,"open":2581,"high":2582,"low":2583,"close":2584},710.28,711.28,702.64,704.08,{"symbol":2240,"time":386,"open":2586,"high":2587,"low":2588,"close":2589},708.78,709.91,706.14,708.72,{"symbol":2240,"time":389,"open":2588,"high":2591,"low":2592,"close":2593},712.39,705.76,710.14,{"symbol":2240,"time":393,"open":2595,"high":2596,"low":2597,"close":2598},701.06,702.78,698.53,701.66,{"symbol":2240,"time":396,"open":2600,"high":2601,"low":2602,"close":2603},695.26,700.28,694.2,699.94,{"symbol":2240,"time":400,"open":2605,"high":2606,"low":2607,"close":2608},687.69,694.58,687.66,694.46,{"symbol":2240,"time":405,"open":2610,"high":2611,"low":2612,"close":2613},677.41,686.3,676.58,686.1,{"symbol":2240,"time":408,"open":2615,"high":2616,"low":2617,"close":2618},681.32,682.03,678.45,679.46,{"symbol":2240,"time":413,"open":2620,"high":2621,"low":2622,"close":2623},674.84,681.16,673.77,679.91,{"symbol":2240,"time":418,"open":2625,"high":2626,"low":2627,"close":2628},676.39,677.08,671.46,676.01,{"symbol":2240,"time":423,"open":2630,"high":2631,"low":2632,"close":2633},656.65,659.61,651.06,659.22,{"symbol":2240,"time":428,"open":2635,"high":2636,"low":2637,"close":2638},655.86,659.72,655.52,658.93,{"symbol":2240,"time":434,"open":2640,"high":2641,"low":2642,"close":2643},646.42,658.2,645.11,655.83,{"symbol":2240,"time":439,"open":2645,"high":2646,"low":2647,"close":2648},653.9,658.52,653,655.24,{"symbol":2240,"time":444,"open":2650,"high":2651,"low":2652,"close":2653},638.94,651.54,637.98,650.34,{"symbol":2240,"time":450,"open":2655,"high":2656,"low":2657,"close":2658},640.11,640.37,629.28,631.97,{"symbol":2240,"time":456,"open":2660,"high":2661,"low":2662,"close":2663},642.5,642.66,633.11,634.09,{"symbol":2240,"time":462,"open":2665,"high":2666,"low":2667,"close":2668},652.06,654.85,644.82,645.09,{"symbol":2240,"time":468,"open":2670,"high":2671,"low":2672,"close":2673},658.67,660.89,654.24,656.82,{"symbol":2240,"time":473,"open":2675,"high":2676,"low":2677,"close":2678},651.32,657.03,649.88,653.18,{"symbol":2240,"time":475,"open":2680,"high":2681,"low":2682,"close":2683},658.07,662.62,653.94,655.38,{"symbol":2240,"time":480,"open":2685,"high":2686,"low":2687,"close":2688},656.51,656.69,644.72,648.57,{"symbol":2240,"time":483,"open":2690,"high":2691,"low":2692,"close":2693},656.97,662.98,655.17,659.8,{"symbol":2240,"time":488,"open":2695,"high":2696,"low":2697,"close":2698},668.36,669.72,661.19,661.43,{"symbol":2240,"time":494,"open":2700,"high":2701,"low":2702,"close":2703},672.39,674.44,669.7,670.79,{"symbol":2240,"time":498,"open":2705,"high":2706,"low":2707,"close":2708},668.38,672.07,667.12,669.03,{"symbol":2240,"time":502,"open":2710,"high":2711,"low":2712,"close":2713},669.27,672.34,661.36,662.29,{"symbol":2240,"time":507,"open":2715,"high":2716,"low":2717,"close":2718},671.16,671.65,665.87,666.06,{"symbol":2240,"time":511,"open":2720,"high":2721,"low":2722,"close":2723},677.58,680.08,673.34,676.33,{"symbol":2240,"time":517,"open":2725,"high":2726,"low":2727,"close":2728},677.72,683.36,674.76,677.18,{"symbol":2240,"time":521,"open":2730,"high":2731,"low":2732,"close":2733},666.39,679.92,662.39,678.27,{"symbol":2240,"time":526,"open":2735,"high":2736,"low":2737,"close":2738},673.41,676.11,669.76,672.38,{"symbol":2240,"time":531,"open":2740,"high":2741,"low":2742,"close":2743},682.08,685.53,675.61,681.31,{"symbol":2240,"time":535,"open":2745,"high":2746,"low":2747,"close":2748},681.63,687.09,679.62,685.13,{"symbol":2240,"time":539,"open":2750,"high":2751,"low":2752,"close":2753},675.06,682.61,669.66,680.33,{"symbol":2240,"time":542,"open":2755,"high":2756,"low":2757,"close":2758},678.7,688.62,678.02,686.38,{"symbol":2240,"time":547,"open":2760,"high":2761,"low":2762,"close":2763},683.09,686.86,681.64,685.99,{"symbol":2240,"time":552,"open":2765,"high":2766,"low":2767,"close":2768},693.28,693.3,684.35,689.3,{"symbol":2240,"time":556,"open":2770,"high":2771,"low":2772,"close":2773},690.18,693.68,690.1,693.15,{"symbol":2240,"time":561,"open":2775,"high":2776,"low":2777,"close":2778},681.9,688.35,680,687.35,{"symbol":2240,"time":566,"open":2780,"high":2781,"low":2782,"close":2783},687.83,690,680.37,682.39,{"symbol":2240,"time":569,"open":2785,"high":2786,"low":2787,"close":2788},682.32,690.06,681.73,689.43,{"symbol":2240,"time":572,"open":2790,"high":2791,"low":2792,"close":2793},683.84,686.18,681.55,684.48,{"symbol":2240,"time":576,"open":2795,"high":2796,"low":2797,"close":2798},684.02,689.15,682.83,686.29,{"symbol":2240,"time":580,"open":2800,"high":2801,"low":2802,"close":2803},680.14,684.94,675.78,682.85,{"symbol":2240,"time":586,"open":2805,"high":2806,"low":2807,"close":2808},681.69,686.28,677.52,681.75,{"symbol":2240,"time":591,"open":2810,"high":2811,"low":2782,"close":2812},694.24,695.35,681.27,{"symbol":2240,"time":597,"open":2814,"high":2815,"low":2816,"close":2817},696.39,697.14,689.18,691.96,{"symbol":2240,"time":602,"open":2819,"high":2820,"low":2821,"close":2822},694.95,696.54,691.66,692.12,{"symbol":2240,"time":607,"open":2824,"high":2825,"low":2826,"close":2827},689.42,695.87,688.34,693.95,{"symbol":2240,"time":611,"open":2829,"high":2830,"low":2831,"close":2832},681.46,692.31,680.85,690.62,{"symbol":2240,"time":616,"open":2834,"high":2835,"low":2836,"close":2837},680.94,683.69,675.79,677.62,{"symbol":2240,"time":622,"open":2839,"high":2840,"low":2841,"close":2842},690.35,691.45,681.76,686.19,{"symbol":2240,"time":628,"open":2844,"high":2845,"low":2846,"close":2847},696.21,696.96,684.03,689.53,{"symbol":2240,"time":633,"open":2849,"high":2850,"low":2824,"close":2851},689.58,696.93,695.41,{"symbol":2240,"time":638,"open":2853,"high":2854,"low":2855,"close":2856},691.79,694.21,687.12,691.97,{"symbol":2240,"time":644,"open":2814,"high":2858,"low":2859,"close":2860},697.06,684.83,694.04,{"symbol":2240,"time":650,"open":2862,"high":2863,"low":2864,"close":2865},697.05,697.84,693.94,695.42,{"symbol":2240,"time":656,"open":2867,"high":2868,"low":2869,"close":2870},694.18,696.53,693.57,695.49,{"symbol":2240,"time":660,"open":2872,"high":2873,"low":2874,"close":2875},690.49,694.13,689.92,692.73,{"symbol":2240,"time":663,"open":2877,"high":2878,"low":2879,"close":2880},688.15,690.96,687.16,689.23,{"symbol":2240,"time":667,"open":2882,"high":2883,"low":2884,"close":2885},689.85,691.13,686.92,688.98,{"symbol":2240,"time":672,"open":2887,"high":2888,"low":2889,"close":2890},679.65,688.74,678.13,685.4,{"symbol":2240,"time":678,"open":2892,"high":2893,"low":2894,"close":2720},681.49,684.77,676.57,{"symbol":2240,"time":682,"open":2896,"high":2897,"low":2772,"close":2821},693.66,694.25,{"symbol":2240,"time":684,"open":2899,"high":2900,"low":2901,"close":2902},694.57,695.45,691.25,692.24,{"symbol":2240,"time":686,"open":2904,"high":2905,"low":2906,"close":2907},691,691.72,686.04,690.36,{"symbol":2240,"time":689,"open":2870,"high":2909,"low":2910,"close":2911},696.09,691.35,693.77,{"symbol":2240,"time":693,"open":2913,"high":2909,"low":2914,"close":2915},690.68,690.63,695.16,{"symbol":2240,"time":696,"open":2914,"high":2917,"low":2816,"close":2918},695.31,694.07,{"symbol":2240,"time":700,"open":2920,"high":2832,"low":2921,"close":2922},688.82,687.49,689.51,{"symbol":2240,"time":702,"open":2924,"high":2925,"low":2926,"close":2849},692.19,693.96,689.32,{"symbol":2240,"time":706,"open":2928,"high":2929,"low":2930,"close":2931},687.93,692.32,687.78,691.81,{"symbol":2240,"time":708,"open":2933,"high":2788,"low":2758,"close":2934},686.54,687.72,{"symbol":2240,"time":710,"open":2936,"high":2937,"low":2938,"close":2939},685.71,686.87,679.82,683.17,{"symbol":2240,"time":712,"open":2941,"high":2942,"low":2943,"close":2944},687.14,687.36,681.71,681.92,{"symbol":2240,"time":714,"open":2946,"high":2947,"low":2948,"close":2949},687.45,688.56,686.58,687.01,{"symbol":2240,"time":716,"open":2951,"high":2952,"low":2953,"close":2954},687.54,689.2,686.07,687.85,{"symbol":2240,"time":719,"open":2956,"high":2821,"low":2957,"close":2958},690.64,689.27,690.31,{"symbol":2240,"time":721,"open":2960,"high":2961,"low":2962,"close":2963},687.95,690.83,687.8,690.38,{"symbol":2240,"time":723,"open":2965,"high":2966,"low":2967,"close":2968},683.92,688.2,683.87,687.96,{"symbol":2240,"time":725,"open":2970,"high":2971,"low":2972,"close":2859},683.94,685.36,680.59,{"symbol":2240,"time":727,"open":2974,"high":2975,"low":2976,"close":2972},676.59,681.09,676.47,{"symbol":2240,"time":730,"open":2978,"high":2979,"low":2980,"close":2976},677.6,680.74,674.9,{"symbol":2240,"time":734,"open":2982,"high":2983,"low":2984,"close":2985},679.89,680.44,671.2,671.4,{"symbol":2240,"time":740,"open":2987,"high":2988,"low":2989,"close":2990},679.23,681.08,674.98,678.87,{"symbol":2240,"time":743,"open":2992,"high":2993,"low":2994,"close":2995},685.74,685.76,679.25,680.73,{"symbol":2240,"time":747,"open":2997,"high":2998,"low":2999,"close":2841},688.17,688.88,679.17,{"symbol":2240,"time":750,"open":3001,"high":3002,"low":3003,"close":3004},685.14,689.25,682.17,689.17,{"symbol":2240,"time":752,"open":3006,"high":3007,"low":2743,"close":3008},682.56,688.97,687.57,{"symbol":2240,"time":755,"open":3010,"high":3011,"low":3012,"close":3013},683.15,685.39,682.59,683.04,{"symbol":2240,"time":757,"open":3015,"high":3016,"low":3017,"close":3018},686.59,686.64,681.57,683.63,{"symbol":2240,"time":761,"open":3020,"high":3021,"low":3022,"close":3023},685.47,688.39,684.58,685.69,{"symbol":2240,"time":765,"open":3025,"high":3026,"low":3027,"close":3028},685.3,685.37,681.34,684.39,{"symbol":2240,"time":769,"open":3030,"high":3031,"low":3032,"close":3033},680.57,684.91,679.69,683.89,{"symbol":2240,"time":772,"open":2944,"high":3035,"low":3036,"close":3037},683.82,679.33,681.53,{"symbol":2240,"time":775,"open":3039,"high":3040,"low":3041,"close":3042},678.81,682.99,678.74,680.27,{"symbol":2240,"time":779,"open":3044,"high":3045,"low":3046,"close":3047},680.86,683.67,680.5,683.39,{"symbol":2240,"time":783,"open":3049,"high":3050,"low":3051,"close":3052},677.63,681.7,676.72,679.68,{"symbol":2240,"time":786,"open":3054,"high":3055,"low":3056,"close":3057},668.63,676.21,664.48,675.02,{"symbol":2240,"time":788,"open":3059,"high":3060,"low":3061,"close":3062},662.69,670.06,661.59,668.73,{"symbol":2240,"time":793,"open":3064,"high":3065,"low":3066,"close":3067},655.05,664.55,650.85,659.03,{"symbol":2240,"time":798,"open":3069,"high":3070,"low":3071,"close":3072},672.91,675.56,651.89,652.53,{"symbol":2240,"time":803,"open":3074,"high":3075,"low":3076,"close":3077},660.78,667.34,658.75,662.63,{"symbol":2240,"time":806,"open":3079,"high":3080,"low":2635,"close":3081},662.1,665.12,660.08,{"symbol":2240,"time":809,"open":2702,"high":3083,"low":3084,"close":3085},673.71,662.17,665.67,{"symbol":2240,"time":811,"open":3087,"high":3088,"low":3089,"close":3090},665.38,675.66,663.27,671.93,{"symbol":2240,"time":814,"open":3046,"high":3044,"low":3092,"close":3093},670.52,672.04,{"symbol":2240,"time":820,"open":3095,"high":3096,"low":3097,"close":3098},684.79,684.96,680.95,683.38,{"symbol":2240,"time":823,"open":3100,"high":3101,"low":3102,"close":3103},679.95,683.57,678.73,683,{"symbol":2240,"time":827,"open":3105,"high":3106,"low":3107,"close":3108},677.24,682.18,675.03,681.44,{"symbol":2240,"time":829,"open":3110,"high":3111,"low":3112,"close":3113},667.91,671.08,661.21,670.97,{"symbol":2240,"time":832,"open":2976,"high":3115,"low":3116,"close":3117},677.38,668.72,670.31,{"symbol":2240,"time":834,"open":2989,"high":3044,"low":3119,"close":2720},674.17,{"symbol":2240,"time":836,"open":2736,"high":3121,"low":3122,"close":3123},679.96,674.58,675.24,{"symbol":2240,"time":839,"open":3125,"high":3126,"low":3127,"close":3128},685.67,685.8,679.94,683.34,{"symbol":2240,"time":843,"open":3130,"high":3131,"low":3132,"close":3133},685.04,685.08,679.24,682.06,{"symbol":2240,"time":845,"open":3135,"high":3136,"low":3137,"close":3137},683.9,685.94,679.83,{"symbol":2240,"time":849,"open":3139,"high":3140,"low":3141,"close":3142},688.72,689.7,682.87,687.39,{"symbol":2240,"time":853,"open":3144,"high":3145,"low":2859,"close":3146},687.05,688.91,687.06,{"symbol":2240,"time":856,"open":3148,"high":3149,"low":3150,"close":3151},682.73,685.54,682.12,685.24,{"symbol":2240,"time":858,"open":3153,"high":3154,"low":3155,"close":3156},676.46,678.47,675.65,677.25,{"symbol":2240,"time":862,"open":3158,"high":3159,"low":3160,"close":3161},668.12,672.71,667.8,671.76,{"symbol":2240,"time":865,"open":3163,"high":3163,"low":3164,"close":3160},672,663.3,{"symbol":2240,"time":871,"open":3166,"high":3167,"low":3168,"close":3169},671.44,672.99,669.98,671.29,{"symbol":2240,"time":876,"open":3171,"high":3172,"low":3173,"close":3174},667.32,672.21,667.27,671.3,{"symbol":2240,"time":882,"open":3176,"high":3177,"low":3178,"close":3179},659.5,665.76,658.14,664.39,{"symbol":2240,"time":886,"open":3181,"high":3182,"low":3183,"close":3184},666.82,668.71,657.11,660.64,{"symbol":2240,"time":891,"open":3181,"high":3186,"low":2638,"close":3187},670.23,665.17,{"symbol":2240,"time":895,"open":3189,"high":3190,"low":3191,"close":3192},657.17,665.83,653.17,662.23,{"symbol":2240,"time":900,"open":3194,"high":3195,"low":3196,"close":3197},660.65,665.13,659.77,663.04,{"symbol":2240,"time":906,"open":3199,"high":3200,"low":3201,"close":3202},672.13,673.95,652.84,653.02,{"symbol":2240,"time":910,"open":3204,"high":3205,"low":3206,"close":2715},673.53,673.94,669.21,{"symbol":2240,"time":915,"open":3208,"high":3209,"low":3210,"close":3211},670.25,673.21,669.42,673.11,{"symbol":2240,"time":921,"open":3213,"high":3167,"low":3214,"close":3215},672.54,667.67,669.12,{"symbol":2240,"time":926,"open":3217,"high":3218,"low":3219,"close":3220},671.62,672.51,669.46,671.61,{"symbol":2240,"time":932,"open":3222,"high":3223,"low":3224,"close":3206},669.99,672.68,668.16,{"symbol":2240,"time":937,"open":3226,"high":3227,"low":3228,"close":3229},670.45,670.57,666.78,669.22,{"symbol":2240,"time":941,"open":3231,"high":3232,"low":3233,"close":3234},663.17,669.37,663.06,668.45,{"symbol":2240,"time":947,"open":3236,"high":3237,"low":3238,"close":3239},662.93,666.65,661.61,666.18,{"symbol":2240,"time":951,"open":3241,"high":3242,"low":3243,"close":3244},664.36,665.28,661.86,663.68,{"symbol":2240,"time":957,"open":3246,"high":3247,"low":3248,"close":3249},659.51,662.37,657.88,661.82,{"symbol":2240,"time":961,"open":3251,"high":3252,"low":3253,"close":3254},657.94,659.41,654.41,658.05,{"symbol":2240,"time":964,"open":3256,"high":3257,"low":3258,"close":3259},664.51,664.61,659.67,661.1,{"symbol":2240,"time":969,"open":3261,"high":3075,"low":3262,"close":3263},666.72,661.98,663.21,{"symbol":2240,"time":972,"open":3265,"high":3266,"low":3084,"close":3267},662.2,667.29,666.84,{"symbol":2240,"time":976,"open":3269,"high":3065,"low":3270,"close":3271},662.33,660.37,663.7,{"symbol":2240,"time":978,"open":3273,"high":3274,"low":3275,"close":3276},661.89,664.89,660.27,662.26,{"symbol":2240,"time":981,"open":3278,"high":3279,"low":3280,"close":3281},660.01,661.72,654.3,659.18,{"symbol":2240,"time":984,"open":3283,"high":3284,"low":3285,"close":3286},661.47,661.78,659.21,660,{"symbol":2240,"time":989,"open":3288,"high":3289,"low":3290,"close":3291},659.64,661.04,659.34,660.91,{"symbol":2240,"time":993,"open":3293,"high":3294,"low":3295,"close":3296},657.6,659.11,656.9,657.41,{"symbol":2240,"time":997,"open":3298,"high":3299,"low":3300,"close":3301},654.18,658.33,653.59,657.63,{"symbol":2240,"time":1000,"open":3303,"high":3304,"low":3305,"close":3306},653.62,654.55,650.63,652.21,{"symbol":2240,"time":1003,"open":3308,"high":3309,"low":3310,"close":3311},648.97,650.86,647.22,650.33,{"symbol":2240,"time":1006,"open":3313,"high":3314,"low":3315,"close":3316},648.62,649.84,647.23,648.83,{"symbol":2240,"time":1008,"open":3318,"high":3306,"low":3319,"close":3320},651.48,643.33,647.24,{"symbol":2240,"time":1011,"open":3322,"high":3323,"low":3324,"close":3325},644.42,649.15,643.51,649.12,{"symbol":2240,"time":1015,"open":3327,"high":3328,"low":3329,"close":3330},642.67,644.21,640.46,643.74,{"symbol":2240,"time":1021,"open":3332,"high":3333,"low":3334,"close":3335},637.5,640.49,634.92,640.27,{"symbol":2240,"time":1026,"open":3337,"high":3338,"low":3339,"close":3340},647.47,647.84,643.14,645.05,{"symbol":2240,"time":1031,"open":3320,"high":3342,"low":3343,"close":3344},649.48,645.34,648.92,{"symbol":2240,"time":1035,"open":3346,"high":3347,"low":3322,"close":3348},644.57,647.37,646.63,{"symbol":2240,"time":1038,"open":3350,"high":3351,"low":3352,"close":3353},642.2,645.51,641.57,645.16,{"symbol":2240,"time":1041,"open":3355,"high":3356,"low":3357,"close":3358},644.04,645.29,642.35,642.47,{"symbol":2240,"time":1044,"open":3360,"high":3361,"low":3362,"close":3363},637.76,646.5,637.25,645.31,{"symbol":2240,"time":1047,"open":3365,"high":3366,"low":3367,"close":3368},636.28,637.97,633.81,635.55,{"symbol":2240,"time":1052,"open":3370,"high":3371,"low":3372,"close":3373},639.4,639.66,632.95,638.11,{"symbol":2240,"time":1054,"open":3375,"high":3376,"low":3377,"close":3378},643.12,644.11,638.48,639.81,{"symbol":2240,"time":1057,"open":3380,"high":3381,"low":3382,"close":3383},642.86,644,642.18,643.3,{"symbol":2240,"time":1060,"open":3385,"high":3386,"low":3387,"close":3388},645.99,646.09,642.52,643.44,{"symbol":2240,"time":1062,"open":3390,"high":3391,"low":3392,"close":3393},642.79,645.62,642.34,644.95,{"symbol":2240,"time":1068,"open":3395,"high":3396,"low":3397,"close":3398},644.91,646.19,642.68,644.89,{"symbol":2240,"time":1072,"open":3400,"high":3401,"low":3402,"close":3403},638.29,642.85,636.79,642.69,{"symbol":2240,"time":1076,"open":3405,"high":3406,"low":3407,"close":3408},637.46,638.95,634.66,635.92,{"symbol":2240,"time":1080,"open":3410,"high":3411,"low":3412,"close":3413},634.06,637.65,633.74,637.18,{"symbol":2240,"time":1082,"open":3415,"high":3416,"low":3417,"close":3418},636.24,636.98,629.11,632.25,{"symbol":2240,"time":1084,"open":3420,"high":3421,"low":3422,"close":3423},629.05,633.44,628.13,632.78,{"symbol":2240,"time":1087,"open":3425,"high":3426,"low":3427,"close":3428},631.79,632.61,627.04,627.97,{"symbol":2240,"time":1091,"open":3430,"high":3431,"low":3432,"close":3433},625.67,631.22,625.58,631.17,{"symbol":2240,"time":1093,"open":3435,"high":3436,"low":3437,"close":3438},626.3,626.34,619.29,621.72,{"symbol":2240,"time":1097,"open":3440,"high":3441,"low":3442,"close":3443},639.46,639.85,630.77,632.08,{"symbol":2240,"time":1099,"open":3408,"high":3445,"low":3446,"close":3447},637.68,631.54,634.46,{"symbol":2240,"time":1101,"open":3449,"high":3450,"low":3451,"close":3452},638.35,638.67,634.34,635.26,{"symbol":2240,"time":1103,"open":3454,"high":3455,"low":3456,"close":3457},637.48,638.04,635.54,636.94,{"symbol":2240,"time":1105,"open":3459,"high":3460,"low":3461,"close":3462},635.09,637.58,634.84,637.1,{"symbol":2240,"time":1107,"open":3464,"high":3465,"low":3466,"close":3467},634.6,636.15,633.99,634.42,{"symbol":2240,"time":1110,"open":3469,"high":3470,"low":3471,"close":3470},631.55,634.21,629.73,{"symbol":2240,"time":1112,"open":3473,"high":3471,"low":3474,"close":3475},629.1,626.19,628.86,{"symbol":2240,"time":1116,"open":3477,"high":3446,"low":3478,"close":3477},628.77,628.34,{"symbol":2240,"time":1118,"open":3480,"high":3481,"low":3482,"close":3483},629.3,629.47,626.46,627.58,{"symbol":2240,"time":1120,"open":3485,"high":3486,"low":3487,"close":3488},624.4,628.4,624.18,628.04,{"symbol":2240,"time":1122,"open":3490,"high":3491,"low":3492,"close":3493},623.74,624.73,618.05,624.22,{"symbol":2240,"time":1124,"open":3495,"high":3496,"low":3497,"close":3498},627.52,627.86,622.06,622.14,{"symbol":2240,"time":1126,"open":3500,"high":3501,"low":3502,"close":3503},623.16,625.16,621.8,624.81,{"symbol":2240,"time":1129,"open":3505,"high":3506,"low":3507,"close":3508},622.74,624.86,621.53,623.62,[3510,3515,3520,3523,3526,3529,3532,3534,3536,3538,3540,3542,3544,3546,3548,3550,3551,3553,3554,3556,3557,3559,3561,3563,3565,3567,3569,3571,3573,3575,3577,3579,3581,3583,3585,3587,3589,3591,3593,3595,3596,3598,3600],{"time":106,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3513,"datetime":3514},"True","BULLISH","RSI","2026-07-08 00:00:00",{"time":112,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3518,"datetime":3519},"False","BEARISH","BollingerBands","2026-07-07 00:00:00",{"time":118,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3521,"datetime":3522},"MA","2026-07-06 00:00:00",{"time":172,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3524,"datetime":3525},"CCI","2026-06-18 00:00:00",{"time":204,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3527,"datetime":3528},"ADX","2026-06-10 00:00:00",{"time":220,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3530,"datetime":3531},"MACD","2026-06-05 00:00:00",{"time":243,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3530,"datetime":3533},"2026-06-01 00:00:00",{"time":248,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3530,"datetime":3535},"2026-05-29 00:00:00",{"time":271,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3530,"datetime":3537},"2026-05-22 00:00:00",{"time":287,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3530,"datetime":3539},"2026-05-19 00:00:00",{"time":428,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3530,"datetime":3541},"2026-04-06 00:00:00",{"time":480,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3530,"datetime":3543},"2026-03-20 00:00:00",{"time":502,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3530,"datetime":3545},"2026-03-13 00:00:00",{"time":517,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3530,"datetime":3547},"2026-03-10 00:00:00",{"time":622,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3524,"datetime":3549},"2026-02-04 00:00:00",{"time":622,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3530,"datetime":3549},{"time":644,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3524,"datetime":3552},"2026-01-29 00:00:00",{"time":644,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3530,"datetime":3552},{"time":663,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3524,"datetime":3555},"2026-01-23 00:00:00",{"time":663,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3530,"datetime":3555},{"time":667,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3527,"datetime":3558},"2026-01-22 00:00:00",{"time":672,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3527,"datetime":3560},"2026-01-21 00:00:00",{"time":678,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3524,"datetime":3562},"2026-01-20 00:00:00",{"time":693,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3521,"datetime":3564},"2026-01-12 00:00:00",{"time":696,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3530,"datetime":3566},"2026-01-09 00:00:00",{"time":727,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3518,"datetime":3568},"2025-12-19 00:00:00",{"time":730,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3524,"datetime":3570},"2025-12-18 00:00:00",{"time":740,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3530,"datetime":3572},"2025-12-16 00:00:00",{"time":743,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3521,"datetime":3574},"2025-12-15 00:00:00",{"time":747,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3513,"datetime":3576},"2025-12-12 00:00:00",{"time":752,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3527,"datetime":3578},"2025-12-10 00:00:00",{"time":798,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3518,"datetime":3580},"2025-11-20 00:00:00",{"time":803,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3524,"datetime":3582},"2025-11-19 00:00:00",{"time":806,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3513,"datetime":3584},"2025-11-18 00:00:00",{"time":809,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3527,"datetime":3586},"2025-11-17 00:00:00",{"time":829,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3530,"datetime":3588},"2025-11-07 00:00:00",{"time":981,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3521,"datetime":3590},"2025-09-17 00:00:00",{"time":1038,"symbol":7,"current_signal":3516,"signal_change":3511,"signal_type":3517,"trading_system":3513,"datetime":3592},"2025-08-26 00:00:00",{"time":1044,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3518,"datetime":3594},"2025-08-22 00:00:00",{"time":1044,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3524,"datetime":3594},{"time":1060,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3527,"datetime":3597},"2025-08-15 00:00:00",{"time":1068,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3513,"datetime":3599},"2025-08-13 00:00:00",{"time":1076,"symbol":7,"current_signal":3511,"signal_change":3511,"signal_type":3512,"trading_system":3530,"datetime":3601},"2025-08-11 00:00:00",[],[],1785873918617]