[{"data":1,"prerenderedAt":5440},["ShallowReactive",2],{"company-overview-NVO":3},{"company_profile":4,"ohlc":5,"spy":4045,"trading_signals":5316,"company_actions":5438,"filings_8k":5439,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,30,36,42,48,54,60,66,72,78,82,88,93,98,103,109,114,118,124,129,135,141,146,152,158,163,169,175,181,187,193,199,204,209,214,220,226,231,237,243,248,254,259,264,269,275,280,285,291,296,301,307,312,317,323,329,333,339,345,350,355,359,365,371,375,380,386,391,397,403,409,415,421,426,432,438,444,450,456,461,466,472,477,482,488,492,498,504,508,512,517,521,527,533,539,544,548,554,559,562,568,573,578,583,587,593,598,601,607,612,616,621,627,632,637,642,648,653,658,664,670,675,681,687,692,698,703,709,715,721,727,733,738,743,749,755,761,767,772,778,784,790,795,801,807,813,819,825,830,834,838,843,847,852,856,862,866,871,876,882,887,891,896,898,903,909,913,918,923,926,931,937,941,946,951,955,959,964,967,971,974,978,983,988,992,996,1001,1006,1012,1018,1023,1028,1034,1039,1045,1051,1057,1063,1069,1074,1080,1085,1091,1095,1100,1106,1112,1117,1122,1127,1133,1138,1142,1148,1154,1160,1166,1171,1177,1183,1188,1193,1197,1203,1209,1213,1218,1222,1228,1232,1237,1242,1247,1252,1258,1262,1266,1270,1274,1279,1284,1288,1293,1298,1302,1306,1311,1317,1320,1323,1327,1332,1338,1344,1350,1356,1362,1368,1373,1379,1385,1390,1396,1402,1408,1414,1420,1426,1432,1438,1443,1448,1453,1459,1463,1468,1473,1479,1485,1491,1497,1503,1509,1514,1520,1526,1532,1538,1543,1548,1554,1560,1566,1571,1576,1581,1586,1592,1597,1602,1608,1614,1620,1626,1631,1637,1642,1648,1653,1657,1660,1666,1671,1676,1682,1688,1693,1699,1703,1708,1713,1716,1722,1727,1733,1738,1744,1749,1754,1760,1764,1770,1775,1780,1786,1791,1796,1802,1808,1814,1820,1826,1832,1837,1843,1849,1855,1861,1867,1873,1879,1885,1891,1897,1903,1909,1915,1920,1925,1931,1937,1943,1949,1955,1961,1967,1972,1978,1984,1988,1994,2000,2006,2012,2018,2024,2029,2033,2038,2044,2050,2056,2062,2068,2073,2078,2084,2090,2096,2102,2108,2114,2120,2126,2131,2136,2140,2145,2151,2156,2162,2168,2174,2180,2186,2192,2198,2203,2209,2215,2221,2227,2232,2238,2244,2249,2254,2260,2266,2272,2278,2283,2289,2294,2300,2306,2311,2316,2321,2327,2333,2337,2343,2349,2355,2361,2367,2373,2379,2385,2391,2397,2403,2409,2415,2420,2425,2431,2437,2443,2449,2455,2460,2466,2471,2477,2483,2488,2494,2500,2506,2512,2518,2524,2530,2536,2542,2548,2554,2560,2566,2572,2578,2584,2590,2595,2601,2607,2613,2618,2624,2629,2634,2640,2646,2652,2658,2663,2669,2675,2680,2685,2690,2696,2702,2707,2713,2718,2724,2730,2734,2740,2746,2751,2757,2763,2768,2773,2779,2785,2791,2797,2802,2808,2814,2820,2826,2832,2838,2844,2850,2855,2861,2866,2872,2877,2883,2887,2893,2898,2904,2910,2915,2921,2927,2931,2936,2942,2948,2954,2959,2965,2969,2974,2980,2985,2989,2994,3000,3006,3012,3016,3021,3026,3032,3038,3043,3049,3055,3060,3065,3069,3073,3079,3084,3089,3094,3100,3106,3112,3118,3124,3130,3136,3142,3148,3153,3158,3163,3169,3174,3179,3185,3190,3195,3198,3203,3209,3214,3219,3225,3231,3234,3240,3244,3248,3252,3258,3263,3268,3274,3278,3283,3289,3295,3301,3307,3313,3317,3322,3327,3333,3338,3344,3350,3355,3361,3366,3372,3378,3384,3390,3394,3400,3405,3410,3413,3419,3424,3429,3435,3439,3445,3449,3454,3459,3465,3471,3476,3480,3485,3488,3492,3498,3502,3508,3513,3518,3524,3530,3535,3541,3547,3553,3558,3563,3569,3575,3581,3587,3593,3598,3603,3609,3615,3621,3627,3633,3639,3645,3651,3656,3661,3666,3671,3676,3682,3688,3693,3699,3704,3709,3714,3720,3725,3731,3736,3740,3746,3750,3756,3762,3767,3773,3778,3783,3788,3792,3796,3801,3805,3810,3816,3822,3827,3833,3839,3845,3851,3857,3863,3869,3874,3878,3883,3888,3894,3900,3905,3910,3915,3920,3925,3931,3934,3940,3944,3950,3955,3959,3964,3969,3974,3980,3983,3989,3993,3999,4002,4006,4011,4017,4023,4029,4034,4039],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"NVO","2026-07-31",47.4,47.59,46.44,47.08,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",50.71,51.62,50.51,51.61,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",51,52.12,50.92,51.58,{"symbol":7,"time":26,"open":27,"high":28,"low":27,"close":29},"2026-07-28",49.95,51.23,50.96,{"symbol":7,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-07-27",49.18,49.96,48.82,49.67,{"symbol":7,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-07-24",48.83,49.52,48.71,48.77,{"symbol":7,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-07-23",48.39,48.93,48.11,48.18,{"symbol":7,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-07-22",49.45,49.54,47.98,48.19,{"symbol":7,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-07-21",49.34,49.84,48.95,49.38,{"symbol":7,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-07-20",50.45,50.5,49.56,49.61,{"symbol":7,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-07-17",51.06,51.4,50,50.32,{"symbol":7,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-16",50.91,51.77,50.6,51.48,{"symbol":7,"time":79,"open":80,"high":21,"low":80,"close":81},"2026-07-15",49.36,50.56,{"symbol":7,"time":83,"open":84,"high":85,"low":86,"close":87},"2026-07-14",48.78,49.27,48.29,49.07,{"symbol":7,"time":89,"open":90,"high":35,"low":91,"close":92},"2026-07-13",49.17,48.76,49.28,{"symbol":7,"time":94,"open":90,"high":95,"low":96,"close":97},"2026-07-10",49.64,48.73,49.48,{"symbol":7,"time":99,"open":100,"high":59,"low":101,"close":102},"2026-07-09",48.69,48.58,48.88,{"symbol":7,"time":104,"open":105,"high":106,"low":107,"close":108},"2026-07-08",48.75,49.47,48.5,48.89,{"symbol":7,"time":110,"open":111,"high":112,"low":113,"close":95},"2026-07-07",50.29,50.44,49.31,{"symbol":7,"time":115,"open":92,"high":97,"low":116,"close":117},"2026-07-06",48.55,49.26,{"symbol":7,"time":119,"open":120,"high":121,"low":122,"close":123},"2026-07-02",49.82,50.9,49.78,50.43,{"symbol":7,"time":125,"open":126,"high":127,"low":128,"close":41},"2026-07-01",49.02,49.55,48.61,{"symbol":7,"time":130,"open":131,"high":132,"low":133,"close":134},"2026-06-30",48.51,48.62,47.87,47.94,{"symbol":7,"time":136,"open":137,"high":138,"low":139,"close":140},"2026-06-29",47.72,48.48,47.61,48.34,{"symbol":7,"time":142,"open":143,"high":107,"low":144,"close":145},"2026-06-26",47.12,46.99,48.07,{"symbol":7,"time":147,"open":148,"high":149,"low":150,"close":151},"2026-06-25",47.82,48.24,47.32,47.64,{"symbol":7,"time":153,"open":154,"high":155,"low":156,"close":157},"2026-06-24",47.1,47.65,47.02,47.41,{"symbol":7,"time":159,"open":160,"high":161,"low":11,"close":162},"2026-06-23",46.8,47.43,47.42,{"symbol":7,"time":164,"open":165,"high":166,"low":167,"close":168},"2026-06-22",44.01,46.45,43.9,45.88,{"symbol":7,"time":170,"open":171,"high":172,"low":173,"close":174},"2026-06-18",43.45,44,42.52,43.19,{"symbol":7,"time":176,"open":177,"high":178,"low":179,"close":180},"2026-06-17",44.97,45,43.46,43.52,{"symbol":7,"time":182,"open":183,"high":184,"low":185,"close":186},"2026-06-16",44.03,44.11,43.36,43.55,{"symbol":7,"time":188,"open":189,"high":190,"low":191,"close":192},"2026-06-15",44.69,44.79,43.81,43.92,{"symbol":7,"time":194,"open":195,"high":196,"low":197,"close":198},"2026-06-12",43.94,44.6,43.72,43.88,{"symbol":7,"time":200,"open":201,"high":184,"low":202,"close":203},"2026-06-11",42.97,42.94,43.96,{"symbol":7,"time":205,"open":206,"high":183,"low":207,"close":208},"2026-06-10",41.67,41.66,42.81,{"symbol":7,"time":210,"open":211,"high":212,"low":211,"close":213},"2026-06-09",41.08,42.31,42.19,{"symbol":7,"time":215,"open":216,"high":217,"low":218,"close":219},"2026-06-08",42.22,42.41,41,41.02,{"symbol":7,"time":221,"open":222,"high":223,"low":224,"close":225},"2026-06-05",44.05,44.22,42.86,42.96,{"symbol":7,"time":227,"open":228,"high":229,"low":216,"close":230},"2026-06-04",43.09,44.37,43.75,{"symbol":7,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-06-03",42.72,42.77,41.9,42,{"symbol":7,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-06-02",43.49,43.63,42.25,42.92,{"symbol":7,"time":244,"open":245,"high":245,"low":246,"close":247},"2026-06-01",45.39,43.79,44.07,{"symbol":7,"time":249,"open":250,"high":251,"low":252,"close":253},"2026-05-29",45.48,45.89,45.15,45.58,{"symbol":7,"time":255,"open":222,"high":256,"low":257,"close":258},"2026-05-28",46.05,43.95,45.51,{"symbol":7,"time":260,"open":261,"high":262,"low":261,"close":263},"2026-05-27",44.18,45.23,44.55,{"symbol":7,"time":265,"open":266,"high":267,"low":261,"close":268},"2026-05-26",44.74,44.99,44.19,{"symbol":7,"time":270,"open":271,"high":272,"low":273,"close":274},"2026-05-22",44.61,45.18,44.47,44.96,{"symbol":7,"time":276,"open":223,"high":277,"low":278,"close":279},"2026-05-21",44.59,43.74,44.39,{"symbol":7,"time":281,"open":189,"high":282,"low":283,"close":284},"2026-05-20",45.25,44.43,45.07,{"symbol":7,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-05-19",44.36,44.84,44.08,44.28,{"symbol":7,"time":292,"open":293,"high":294,"low":295,"close":290},"2026-05-18",44.63,45.09,43.97,{"symbol":7,"time":297,"open":298,"high":299,"low":300,"close":266},"2026-05-15",45.4,45.5,44.25,{"symbol":7,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-05-14",46.79,46.84,45.54,45.8,{"symbol":7,"time":308,"open":309,"high":310,"low":311,"close":12},"2026-05-13",47.07,47.21,46.65,{"symbol":7,"time":313,"open":144,"high":314,"low":315,"close":316},"2026-05-12",47.11,46.29,47,{"symbol":7,"time":318,"open":319,"high":320,"low":321,"close":322},"2026-05-11",46.69,47.79,46.27,46.4,{"symbol":7,"time":324,"open":325,"high":326,"low":327,"close":328},"2026-05-08",45.97,46.14,45.19,46.07,{"symbol":7,"time":330,"open":331,"high":12,"low":332,"close":306},"2026-05-07",46.55,45.75,{"symbol":7,"time":334,"open":335,"high":336,"low":337,"close":338},"2026-05-06",46.31,47.55,45.53,45.76,{"symbol":7,"time":340,"open":341,"high":342,"low":343,"close":344},"2026-05-05",44.53,45.12,44.21,44.87,{"symbol":7,"time":346,"open":347,"high":348,"low":349,"close":279},"2026-05-04",44.15,44.58,43.84,{"symbol":7,"time":351,"open":352,"high":353,"low":354,"close":198},"2026-05-01",43.31,44.04,43.1,{"symbol":7,"time":356,"open":357,"high":224,"low":358,"close":216},"2026-04-30",41.85,41.65,{"symbol":7,"time":360,"open":361,"high":362,"low":363,"close":364},"2026-04-29",40.76,40.78,39.7,40.29,{"symbol":7,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-04-28",41.3,42.08,41.1,41.17,{"symbol":7,"time":372,"open":361,"high":206,"low":373,"close":374},"2026-04-27",40.55,41.2,{"symbol":7,"time":376,"open":377,"high":378,"low":379,"close":370},"2026-04-24",40.06,41.23,39.89,{"symbol":7,"time":381,"open":382,"high":383,"low":384,"close":385},"2026-04-23",39.13,39.2,38.02,38.52,{"symbol":7,"time":387,"open":388,"high":389,"low":390,"close":388},"2026-04-22",39.15,39.33,38.85,{"symbol":7,"time":392,"open":393,"high":394,"low":395,"close":396},"2026-04-21",40.14,40.2,38.7,39.42,{"symbol":7,"time":398,"open":399,"high":400,"low":401,"close":402},"2026-04-20",40.51,40.85,40.26,40.46,{"symbol":7,"time":404,"open":405,"high":406,"low":407,"close":408},"2026-04-17",40.98,41.29,40.43,40.52,{"symbol":7,"time":410,"open":411,"high":412,"low":413,"close":414},"2026-04-16",41.26,41.41,40.23,40.93,{"symbol":7,"time":416,"open":417,"high":418,"low":419,"close":420},"2026-04-15",39.79,40.86,39.67,40.81,{"symbol":7,"time":422,"open":382,"high":423,"low":424,"close":425},"2026-04-14",39.41,38.73,39.32,{"symbol":7,"time":427,"open":428,"high":429,"low":430,"close":431},"2026-04-13",37.14,38.01,36.95,37.98,{"symbol":7,"time":433,"open":434,"high":435,"low":436,"close":437},"2026-04-10",38.3,38.42,37.42,37.52,{"symbol":7,"time":439,"open":440,"high":441,"low":442,"close":443},"2026-04-09",37.18,37.65,36.82,37.44,{"symbol":7,"time":445,"open":446,"high":447,"low":448,"close":449},"2026-04-08",38.03,38.19,37.33,37.61,{"symbol":7,"time":451,"open":452,"high":453,"low":454,"close":455},"2026-04-07",36.4,37.04,35.97,36.91,{"symbol":7,"time":457,"open":458,"high":436,"low":459,"close":460},"2026-04-06",37,36.52,36.67,{"symbol":7,"time":462,"open":463,"high":464,"low":465,"close":464},"2026-04-02",36.09,36.98,35.63,{"symbol":7,"time":467,"open":468,"high":469,"low":470,"close":471},"2026-04-01",36.77,37.09,35.78,36.48,{"symbol":7,"time":473,"open":474,"high":475,"low":476,"close":475},"2026-03-31",35.41,36.75,35.32,{"symbol":7,"time":478,"open":479,"high":465,"low":480,"close":481},"2026-03-30",35.13,35.12,35.29,{"symbol":7,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-03-27",36.31,36.49,35.89,36.04,{"symbol":7,"time":489,"open":490,"high":443,"low":491,"close":452},"2026-03-26",36.29,36.13,{"symbol":7,"time":493,"open":494,"high":495,"low":496,"close":497},"2026-03-25",37.15,37.39,36.23,36.33,{"symbol":7,"time":499,"open":500,"high":501,"low":502,"close":503},"2026-03-24",36.85,37.2,36.55,36.89,{"symbol":7,"time":505,"open":506,"high":507,"low":471,"close":442},"2026-03-23",36.83,37.21,{"symbol":7,"time":509,"open":485,"high":458,"low":510,"close":511},"2026-03-20",36.18,36.53,{"symbol":7,"time":513,"open":514,"high":515,"low":514,"close":516},"2026-03-19",36.36,37.25,37.08,{"symbol":7,"time":518,"open":443,"high":519,"low":458,"close":520},"2026-03-18",37.69,37.45,{"symbol":7,"time":522,"open":523,"high":524,"low":525,"close":526},"2026-03-17",38.67,39.27,38.38,38.43,{"symbol":7,"time":528,"open":529,"high":530,"low":531,"close":532},"2026-03-16",37.97,38.59,37.79,38.58,{"symbol":7,"time":534,"open":535,"high":536,"low":537,"close":538},"2026-03-13",38.39,38.8,37.7,37.96,{"symbol":7,"time":540,"open":541,"high":542,"low":543,"close":384},"2026-03-12",38.68,39.02,37.85,{"symbol":7,"time":545,"open":424,"high":546,"low":385,"close":547},"2026-03-11",38.99,38.83,{"symbol":7,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-03-10",39.19,39.22,38.18,38.72,{"symbol":7,"time":555,"open":550,"high":556,"low":557,"close":558},"2026-03-09",39.88,38.5,39.78,{"symbol":7,"time":560,"open":532,"high":390,"low":561,"close":532},"2026-03-06",38.17,{"symbol":7,"time":563,"open":564,"high":565,"low":566,"close":567},"2026-03-05",38.28,39.12,38.08,39.07,{"symbol":7,"time":569,"open":570,"high":571,"low":572,"close":557},"2026-03-04",37.63,38.6,37.29,{"symbol":7,"time":574,"open":575,"high":430,"low":576,"close":577},"2026-03-03",36.37,35.85,36.66,{"symbol":7,"time":579,"open":506,"high":580,"low":581,"close":582},"2026-03-02",37.84,36.72,37.76,{"symbol":7,"time":584,"open":585,"high":586,"low":448,"close":520},"2026-02-27",37.54,37.86,{"symbol":7,"time":588,"open":589,"high":590,"low":591,"close":592},"2026-02-26",37.83,38.07,37.31,37.62,{"symbol":7,"time":594,"open":595,"high":596,"low":441,"close":597},"2026-02-25",37.71,38.24,38.16,{"symbol":7,"time":599,"open":557,"high":567,"low":600,"close":530},"2026-02-24",38.36,{"symbol":7,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-02-23",40.19,41.09,39.34,39.63,{"symbol":7,"time":608,"open":609,"high":610,"low":611,"close":162},"2026-02-20",47.69,47.75,47.03,{"symbol":7,"time":613,"open":614,"high":41,"low":47,"close":615},"2026-02-19",48.72,48.45,{"symbol":7,"time":617,"open":618,"high":80,"low":619,"close":620},"2026-02-18",48.84,48.63,49.23,{"symbol":7,"time":622,"open":623,"high":624,"low":625,"close":626},"2026-02-17",49.11,49.85,48.68,49.37,{"symbol":7,"time":628,"open":629,"high":57,"low":630,"close":631},"2026-02-13",49.3,49.2,49.57,{"symbol":7,"time":633,"open":634,"high":635,"low":636,"close":45},"2026-02-12",48.85,50.07,48.12,{"symbol":7,"time":638,"open":96,"high":639,"low":640,"close":641},"2026-02-11",48.96,48.08,48.74,{"symbol":7,"time":643,"open":644,"high":645,"low":646,"close":647},"2026-02-10",50.02,50.46,48.98,49.12,{"symbol":7,"time":649,"open":650,"high":651,"low":652,"close":626},"2026-02-09",50.13,51.09,49.01,{"symbol":7,"time":654,"open":655,"high":656,"low":657,"close":151},"2026-02-06",46.37,47.74,45.84,{"symbol":7,"time":659,"open":660,"high":661,"low":662,"close":663},"2026-02-05",45.05,45.67,43.24,43.34,{"symbol":7,"time":665,"open":666,"high":667,"low":668,"close":669},"2026-02-04",47.95,49.1,46.47,47.19,{"symbol":7,"time":671,"open":672,"high":673,"low":33,"close":674},"2026-02-03",58.35,58.64,50.3,{"symbol":7,"time":676,"open":677,"high":678,"low":679,"close":680},"2026-02-02",57.91,59.3,57.79,58.93,{"symbol":7,"time":682,"open":683,"high":684,"low":685,"close":686},"2026-01-30",59.27,59.91,58.59,59.43,{"symbol":7,"time":688,"open":689,"high":689,"low":690,"close":691},"2026-01-29",59.93,58.8,59.33,{"symbol":7,"time":693,"open":694,"high":695,"low":696,"close":697},"2026-01-28",61.48,61.56,59.99,60.33,{"symbol":7,"time":699,"open":700,"high":701,"low":702,"close":700},"2026-01-27",62.89,63.49,62.49,{"symbol":7,"time":704,"open":705,"high":706,"low":707,"close":708},"2026-01-26",62.88,64,62.68,63.98,{"symbol":7,"time":710,"open":711,"high":712,"low":713,"close":714},"2026-01-23",63.4,64.16,62.03,62.26,{"symbol":7,"time":716,"open":717,"high":718,"low":719,"close":720},"2026-01-22",61.44,62.44,61.04,62.23,{"symbol":7,"time":722,"open":723,"high":724,"low":725,"close":726},"2026-01-21",60.01,60.17,57.56,59.32,{"symbol":7,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-01-20",60.22,62.18,59.96,60.68,{"symbol":7,"time":734,"open":684,"high":735,"low":736,"close":737},"2026-01-16",62.4,59.24,62.33,{"symbol":7,"time":739,"open":679,"high":740,"low":741,"close":742},"2026-01-15",57.84,56.29,57.12,{"symbol":7,"time":744,"open":745,"high":746,"low":747,"close":748},"2026-01-14",58.84,59.75,58.34,58.91,{"symbol":7,"time":750,"open":751,"high":752,"low":753,"close":754},"2026-01-13",60.58,60.63,59.14,59.64,{"symbol":7,"time":756,"open":757,"high":758,"low":759,"close":760},"2026-01-12",60.14,60.3,59.1,59.86,{"symbol":7,"time":762,"open":763,"high":764,"low":765,"close":766},"2026-01-09",59.47,60.64,58.78,58.81,{"symbol":7,"time":768,"open":769,"high":677,"low":770,"close":771},"2026-01-08",57.04,57.01,57.34,{"symbol":7,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-01-07",56.85,57.77,56.23,56.57,{"symbol":7,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-01-06",57.18,58.15,56.02,56.26,{"symbol":7,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-01-05",53.92,55.42,53.36,55.11,{"symbol":7,"time":791,"open":18,"high":792,"low":793,"close":794},"2026-01-02",52.41,51.41,52.39,{"symbol":7,"time":796,"open":797,"high":798,"low":799,"close":800},"2025-12-31",51.05,51.26,50.55,50.88,{"symbol":7,"time":802,"open":803,"high":804,"low":805,"close":806},"2025-12-30",51.52,51.67,51.07,51.22,{"symbol":7,"time":808,"open":809,"high":810,"low":811,"close":812},"2025-12-29",51.56,51.99,51.35,51.47,{"symbol":7,"time":814,"open":815,"high":816,"low":817,"close":818},"2025-12-26",53.02,53.03,51.7,52.4,{"symbol":7,"time":820,"open":821,"high":822,"low":823,"close":824},"2025-12-24",52.85,53.63,52,52.56,{"symbol":7,"time":826,"open":827,"high":828,"low":829,"close":18},"2025-12-23",52.67,53.2,51.04,{"symbol":7,"time":831,"open":610,"high":832,"low":10,"close":833},"2025-12-22",48.22,48.1,{"symbol":7,"time":835,"open":46,"high":836,"low":52,"close":837},"2025-12-19",48.8,48.09,{"symbol":7,"time":839,"open":840,"high":841,"low":842,"close":139},"2025-12-18",48,48.31,47.52,{"symbol":7,"time":844,"open":833,"high":105,"low":845,"close":846},"2025-12-17",47.73,47.77,{"symbol":7,"time":848,"open":849,"high":850,"low":851,"close":639},"2025-12-16",49.81,49.97,48.41,{"symbol":7,"time":853,"open":33,"high":854,"low":127,"close":855},"2025-12-15",50.66,50.37,{"symbol":7,"time":857,"open":858,"high":859,"low":860,"close":861},"2025-12-12",50.53,50.75,49.92,50.18,{"symbol":7,"time":863,"open":33,"high":864,"low":865,"close":111},"2025-12-11",50.54,49.59,{"symbol":7,"time":867,"open":9,"high":868,"low":869,"close":870},"2025-12-10",49.5,47.04,49.05,{"symbol":7,"time":872,"open":873,"high":303,"low":874,"close":875},"2025-12-09",46.22,46.08,46.36,{"symbol":7,"time":877,"open":878,"high":879,"low":880,"close":881},"2025-12-08",47.16,47.17,46.35,46.77,{"symbol":7,"time":883,"open":884,"high":647,"low":885,"close":886},"2025-12-05",48.94,47.83,47.86,{"symbol":7,"time":888,"open":52,"high":149,"low":889,"close":890},"2025-12-04",47.37,47.99,{"symbol":7,"time":892,"open":893,"high":46,"low":894,"close":895},"2025-12-03",47.63,47.3,47.57,{"symbol":7,"time":897,"open":886,"high":52,"low":889,"close":161},"2025-12-02",{"symbol":7,"time":899,"open":45,"high":900,"low":901,"close":902},"2025-12-01",49.49,48.37,48.43,{"symbol":7,"time":904,"open":905,"high":906,"low":907,"close":908},"2025-11-28",49.13,49.71,48.35,49.35,{"symbol":7,"time":910,"open":911,"high":912,"low":47,"close":40},"2025-11-26",48.53,49.03,{"symbol":7,"time":914,"open":915,"high":310,"low":916,"close":917},"2025-11-25",45.98,45.94,47.06,{"symbol":7,"time":919,"open":920,"high":921,"low":922,"close":177},"2025-11-24",43.43,45.22,43.08,{"symbol":7,"time":924,"open":156,"high":925,"low":319,"close":893},"2025-11-21",48.15,{"symbol":7,"time":927,"open":868,"high":928,"low":929,"close":930},"2025-11-20",49.53,47.48,47.6,{"symbol":7,"time":932,"open":933,"high":934,"low":935,"close":936},"2025-11-19",48.04,49.39,47.76,49,{"symbol":7,"time":938,"open":930,"high":939,"low":940,"close":336},"2025-11-18",48.02,47.2,{"symbol":7,"time":942,"open":943,"high":944,"low":137,"close":945},"2025-11-17",47.91,49.19,48.46,{"symbol":7,"time":947,"open":107,"high":948,"low":949,"close":950},"2025-11-14",48.91,48.03,48.26,{"symbol":7,"time":952,"open":630,"high":953,"low":948,"close":954},"2025-11-13",50.09,49.16,{"symbol":7,"time":956,"open":97,"high":123,"low":957,"close":958},"2025-11-12",49.32,50.26,{"symbol":7,"time":960,"open":309,"high":961,"low":962,"close":963},"2025-11-11",49.43,47.05,49.15,{"symbol":7,"time":965,"open":873,"high":655,"low":966,"close":916},"2025-11-10",45.57,{"symbol":7,"time":968,"open":969,"high":321,"low":252,"close":970},"2025-11-07",46.04,45.68,{"symbol":7,"time":972,"open":610,"high":64,"low":315,"close":973},"2025-11-06",46.51,{"symbol":7,"time":975,"open":976,"high":936,"low":977,"close":945},"2025-11-05",46.98,46.16,{"symbol":7,"time":979,"open":980,"high":981,"low":935,"close":982},"2025-11-04",47.96,49.9,48.25,{"symbol":7,"time":984,"open":985,"high":986,"low":987,"close":623},"2025-11-03",49.41,49.51,48.57,{"symbol":7,"time":989,"open":84,"high":106,"low":990,"close":991},"2025-10-31",48.49,49.46,{"symbol":7,"time":993,"open":27,"high":864,"low":994,"close":995},"2025-10-30",49.44,50.04,{"symbol":7,"time":997,"open":827,"high":998,"low":999,"close":1000},"2025-10-29",52.81,51.19,51.37,{"symbol":7,"time":1002,"open":998,"high":1003,"low":1004,"close":1005},"2025-10-28",52.88,51.5,52.05,{"symbol":7,"time":1007,"open":1008,"high":1009,"low":1010,"close":1011},"2025-10-27",52.78,53.23,52.64,52.89,{"symbol":7,"time":1013,"open":1014,"high":1015,"low":1016,"close":1017},"2025-10-24",53.41,53.55,52.93,52.96,{"symbol":7,"time":1019,"open":1020,"high":1021,"low":1022,"close":1009},"2025-10-23",52.57,53.46,52.38,{"symbol":7,"time":1024,"open":1025,"high":1026,"low":1016,"close":1027},"2025-10-22",53.5,53.77,53.38,{"symbol":7,"time":1029,"open":1030,"high":1031,"low":1032,"close":1033},"2025-10-21",55.3,55.37,54.53,54.78,{"symbol":7,"time":1035,"open":1036,"high":776,"low":1037,"close":1038},"2025-10-20",55.41,55.19,55.74,{"symbol":7,"time":1040,"open":1041,"high":1042,"low":1043,"close":1044},"2025-10-17",53.88,54.44,53.54,54.37,{"symbol":7,"time":1046,"open":1047,"high":1048,"low":1049,"close":1050},"2025-10-16",57.08,57.55,55.97,56.09,{"symbol":7,"time":1052,"open":1053,"high":1054,"low":1055,"close":1056},"2025-10-15",56.41,56.94,56.1,56.72,{"symbol":7,"time":1058,"open":1059,"high":1060,"low":1061,"close":1062},"2025-10-14",56.28,56.87,55.8,56.66,{"symbol":7,"time":1064,"open":1065,"high":1066,"low":1067,"close":1068},"2025-10-13",57.3,58.13,57.25,57.5,{"symbol":7,"time":1070,"open":1071,"high":690,"low":1072,"close":1073},"2025-10-10",58.6,56.79,56.93,{"symbol":7,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-10-09",58.92,59.4,58.45,58.68,{"symbol":7,"time":1081,"open":1082,"high":1083,"low":763,"close":1084},"2025-10-08",59.81,60.13,59.61,{"symbol":7,"time":1086,"open":1087,"high":1088,"low":1089,"close":1090},"2025-10-07",59.46,59.59,58.53,59.02,{"symbol":7,"time":1092,"open":757,"high":1093,"low":1094,"close":1094},"2025-10-06",60.9,59.65,{"symbol":7,"time":1096,"open":1097,"high":1098,"low":1078,"close":1099},"2025-10-03",59,60.1,59.63,{"symbol":7,"time":1101,"open":1102,"high":1103,"low":1104,"close":1105},"2025-10-02",58.88,59.12,58,58.74,{"symbol":7,"time":1107,"open":1108,"high":1109,"low":1110,"close":1111},"2025-10-01",56.01,59.22,56,59.17,{"symbol":7,"time":1113,"open":1114,"high":1115,"low":1026,"close":1116},"2025-09-30",54.01,55.57,55.49,{"symbol":7,"time":1118,"open":1119,"high":1120,"low":1114,"close":1121},"2025-09-29",54.14,55.64,55.5,{"symbol":7,"time":1123,"open":1124,"high":782,"low":1125,"close":1126},"2025-09-26",55.6,54.56,55.61,{"symbol":7,"time":1128,"open":1129,"high":1130,"low":1131,"close":1132},"2025-09-25",57.14,57.35,55.87,56.04,{"symbol":7,"time":1134,"open":1135,"high":1136,"low":1137,"close":1105},"2025-09-24",58.85,59.25,58.14,{"symbol":7,"time":1139,"open":758,"high":697,"low":1140,"close":1141},"2025-09-23",59.08,59.54,{"symbol":7,"time":1143,"open":1144,"high":1145,"low":1146,"close":1147},"2025-09-22",60,61.12,59.62,60.71,{"symbol":7,"time":1149,"open":1150,"high":1151,"low":1152,"close":1153},"2025-09-19",62.3,62.32,60.72,61.4,{"symbol":7,"time":1155,"open":1156,"high":1157,"low":1158,"close":1159},"2025-09-18",61.84,62.25,60.84,61.85,{"symbol":7,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-09-17",57.78,59.15,57.67,58.2,{"symbol":7,"time":1167,"open":1129,"high":1168,"low":1169,"close":1170},"2025-09-16",57.73,56.63,57.2,{"symbol":7,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-09-15",56.5,56.98,55.55,55.62,{"symbol":7,"time":1178,"open":1179,"high":1180,"low":1181,"close":1182},"2025-09-12",55.06,55.2,54.33,54.87,{"symbol":7,"time":1184,"open":1185,"high":1186,"low":1015,"close":1187},"2025-09-11",53.62,54.62,54.3,{"symbol":7,"time":1189,"open":1190,"high":1191,"low":1192,"close":1044},"2025-09-10",54.21,55.24,53.87,{"symbol":7,"time":1194,"open":1195,"high":1187,"low":1196,"close":1187},"2025-09-09",53.06,52.72,{"symbol":7,"time":1198,"open":1199,"high":1200,"low":1201,"close":1202},"2025-09-08",54.35,54.9,54.09,54.28,{"symbol":7,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-09-05",55.82,56.08,54.73,55.23,{"symbol":7,"time":1210,"open":1049,"high":1173,"low":1211,"close":1212},"2025-09-04",55.46,56.14,{"symbol":7,"time":1214,"open":1215,"high":1130,"low":1216,"close":1217},"2025-09-03",56.68,56.47,56.74,{"symbol":7,"time":1219,"open":1056,"high":780,"low":1220,"close":1221},"2025-09-02",55.77,56.38,{"symbol":7,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-08-29",56.05,56.53,55.71,56.46,{"symbol":7,"time":1229,"open":1056,"high":1230,"low":1226,"close":1231},"2025-08-28",56.76,56.11,{"symbol":7,"time":1233,"open":1234,"high":1169,"low":1235,"close":1236},"2025-08-27",55.68,55.32,56.44,{"symbol":7,"time":1238,"open":1239,"high":1031,"low":1240,"close":1241},"2025-08-26",55.02,54.6,55.34,{"symbol":7,"time":1243,"open":1244,"high":747,"low":1245,"close":1246},"2025-08-25",57.43,56.25,56.34,{"symbol":7,"time":1248,"open":1249,"high":1250,"low":1251,"close":1174},"2025-08-22",56.71,57.51,56.64,{"symbol":7,"time":1253,"open":1254,"high":1255,"low":1256,"close":1257},"2025-08-21",54.8,55.85,54.57,55.45,{"symbol":7,"time":1259,"open":1181,"high":1260,"low":1261,"close":1187},"2025-08-20",54.63,53.83,{"symbol":7,"time":1263,"open":1256,"high":1264,"low":1265,"close":1033},"2025-08-19",55.48,54.02,{"symbol":7,"time":1267,"open":1240,"high":1268,"low":1269,"close":1269},"2025-08-18",54.99,53.75,{"symbol":7,"time":1271,"open":1272,"high":1273,"low":1000,"close":792},"2025-08-15",51.44,52.75,{"symbol":7,"time":1275,"open":1276,"high":1277,"low":1278,"close":1277},"2025-08-14",50.48,50.95,49.87,{"symbol":7,"time":1280,"open":1281,"high":1282,"low":1283,"close":121},"2025-08-13",50.28,51.24,50.24,{"symbol":7,"time":1285,"open":1286,"high":1287,"low":59,"close":122},"2025-08-12",49.42,50.31,{"symbol":7,"time":1289,"open":1290,"high":1291,"low":1292,"close":1278},"2025-08-11",50.4,50.7,49.79,{"symbol":7,"time":1294,"open":1291,"high":1295,"low":1296,"close":1297},"2025-08-08",51.3,50.11,51.08,{"symbol":7,"time":1299,"open":1300,"high":667,"low":1301,"close":91},"2025-08-07",48.47,47.92,{"symbol":7,"time":1303,"open":325,"high":1304,"low":660,"close":1305},"2025-08-06",46.49,45.38,{"symbol":7,"time":1307,"open":1308,"high":1309,"low":143,"close":1310},"2025-08-05",47.88,48.2,47.22,{"symbol":7,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-08-04",49.08,49.21,48.36,48.81,{"symbol":7,"time":1318,"open":1319,"high":912,"low":336,"close":53},"2025-08-01",48.27,{"symbol":7,"time":1321,"open":639,"high":629,"low":1322,"close":309},"2025-07-31",46.9,{"symbol":7,"time":1324,"open":798,"high":1000,"low":1325,"close":1326},"2025-07-30",49.6,50.03,{"symbol":7,"time":1328,"open":1329,"high":1031,"low":1330,"close":1331},"2025-07-29",53.95,53.51,53.94,{"symbol":7,"time":1333,"open":1334,"high":1335,"low":1336,"close":1337},"2025-07-28",71,71.28,68.47,69,{"symbol":7,"time":1339,"open":1340,"high":1341,"low":1342,"close":1343},"2025-07-25",71.02,71.8,70.58,71.7,{"symbol":7,"time":1345,"open":1346,"high":1347,"low":1348,"close":1349},"2025-07-24",70.65,71.38,70.22,70.73,{"symbol":7,"time":1351,"open":1352,"high":1353,"low":1354,"close":1355},"2025-07-23",68.97,70.38,68.88,70.03,{"symbol":7,"time":1357,"open":1358,"high":1359,"low":1360,"close":1361},"2025-07-22",65.52,66.97,65.45,66.78,{"symbol":7,"time":1363,"open":1364,"high":1365,"low":1366,"close":1367},"2025-07-21",64.75,65.33,64.12,64.92,{"symbol":7,"time":1369,"open":1370,"high":1371,"low":712,"close":1372},"2025-07-18",65.67,65.79,64.31,{"symbol":7,"time":1374,"open":1375,"high":1376,"low":1377,"close":1378},"2025-07-17",66.18,66.41,64.87,65.29,{"symbol":7,"time":1380,"open":1381,"high":1382,"low":1383,"close":1384},"2025-07-16",67.34,68.04,66.99,67.04,{"symbol":7,"time":1386,"open":1387,"high":1387,"low":1388,"close":1389},"2025-07-15",69.49,66.71,67.22,{"symbol":7,"time":1391,"open":1392,"high":1393,"low":1394,"close":1395},"2025-07-14",68.6,69.55,68.48,68.94,{"symbol":7,"time":1397,"open":1398,"high":1399,"low":1400,"close":1401},"2025-07-11",69.74,69.89,68.53,68.93,{"symbol":7,"time":1403,"open":1404,"high":1405,"low":1406,"close":1407},"2025-07-10",69.58,71.75,69.52,71.01,{"symbol":7,"time":1409,"open":1410,"high":1411,"low":1412,"close":1413},"2025-07-09",68.99,69.87,68.86,69.69,{"symbol":7,"time":1415,"open":1416,"high":1417,"low":1418,"close":1419},"2025-07-08",69.45,70.61,68.65,69.64,{"symbol":7,"time":1421,"open":1422,"high":1423,"low":1424,"close":1425},"2025-07-07",69.36,69.54,68.71,69.32,{"symbol":7,"time":1427,"open":1428,"high":1429,"low":1430,"close":1431},"2025-07-03",69.28,69.4,68.58,69.17,{"symbol":7,"time":1433,"open":1434,"high":1435,"low":1436,"close":1437},"2025-07-02",69.56,70.33,68.9,69.82,{"symbol":7,"time":1439,"open":1440,"high":1441,"low":1442,"close":1437},"2025-07-01",68.41,70.42,68.12,{"symbol":7,"time":1444,"open":1445,"high":1393,"low":1446,"close":1447},"2025-06-30",69.43,68.54,69.02,{"symbol":7,"time":1449,"open":1450,"high":1395,"low":1451,"close":1452},"2025-06-27",68.76,67.97,68.51,{"symbol":7,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-06-26",67.62,68.38,67.19,67.7,{"symbol":7,"time":1460,"open":1412,"high":1354,"low":1461,"close":1462},"2025-06-25",66.87,67.35,{"symbol":7,"time":1464,"open":1465,"high":1466,"low":1467,"close":1349},"2025-06-24",70.25,71.04,69.86,{"symbol":7,"time":1469,"open":1470,"high":1471,"low":1446,"close":1472},"2025-06-23",68.87,70.05,69.72,{"symbol":7,"time":1474,"open":1475,"high":1476,"low":1477,"close":1478},"2025-06-20",73.84,74.38,72.74,73.77,{"symbol":7,"time":1480,"open":1481,"high":1482,"low":1483,"close":1484},"2025-06-18",74.56,74.82,73.7,74.01,{"symbol":7,"time":1486,"open":1487,"high":1488,"low":1489,"close":1490},"2025-06-17",75.51,75.78,74.14,74.34,{"symbol":7,"time":1492,"open":1493,"high":1494,"low":1495,"close":1496},"2025-06-16",77.84,78.38,76.62,77.02,{"symbol":7,"time":1498,"open":1499,"high":1500,"low":1501,"close":1502},"2025-06-13",81.41,81.44,79.43,79.83,{"symbol":7,"time":1504,"open":1505,"high":1506,"low":1507,"close":1508},"2025-06-12",80.64,81.16,79.92,81.05,{"symbol":7,"time":1510,"open":1511,"high":1502,"low":1512,"close":1513},"2025-06-11",79.08,78.34,78.73,{"symbol":7,"time":1515,"open":1516,"high":1517,"low":1518,"close":1519},"2025-06-10",77.99,80.44,77.44,79.33,{"symbol":7,"time":1521,"open":1522,"high":1523,"low":1524,"close":1525},"2025-06-09",75.01,76.85,74.16,75.46,{"symbol":7,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-06-06",74.15,75.16,73.97,74.63,{"symbol":7,"time":1533,"open":1534,"high":1535,"low":1536,"close":1537},"2025-06-05",73.14,73.65,72.32,72.65,{"symbol":7,"time":1539,"open":1540,"high":1534,"low":1541,"close":1542},"2025-06-04",72.18,72.02,72.04,{"symbol":7,"time":1544,"open":1545,"high":1546,"low":1342,"close":1547},"2025-06-03",71.6,71.96,70.91,{"symbol":7,"time":1549,"open":1550,"high":1551,"low":1552,"close":1553},"2025-06-02",71.77,72.85,71.26,72.83,{"symbol":7,"time":1555,"open":1556,"high":1557,"low":1558,"close":1559},"2025-05-30",69.79,71.57,69.07,71.5,{"symbol":7,"time":1561,"open":1562,"high":1563,"low":1564,"close":1565},"2025-05-29",69.26,69.5,68.3,69.46,{"symbol":7,"time":1567,"open":1568,"high":1569,"low":1570,"close":1392},"2025-05-28",69.38,69.88,68.36,{"symbol":7,"time":1572,"open":1573,"high":1574,"low":1411,"close":1575},"2025-05-27",70.81,71.3,70.44,{"symbol":7,"time":1577,"open":1578,"high":1579,"low":1580,"close":1462},"2025-05-23",67.26,67.89,66.6,{"symbol":7,"time":1582,"open":1376,"high":1583,"low":1584,"close":1585},"2025-05-22",68.52,66.36,68.17,{"symbol":7,"time":1587,"open":1588,"high":1589,"low":1590,"close":1591},"2025-05-21",68.32,69.75,68.13,68.2,{"symbol":7,"time":1593,"open":1594,"high":1595,"low":1596,"close":1591},"2025-05-20",69.44,70,67.65,{"symbol":7,"time":1598,"open":1599,"high":1600,"low":1377,"close":1601},"2025-05-19",65.37,67.03,67.02,{"symbol":7,"time":1603,"open":1604,"high":1605,"low":1606,"close":1607},"2025-05-16",64.4,64.7,63.13,64.37,{"symbol":7,"time":1609,"open":1610,"high":1611,"low":1612,"close":1613},"2025-05-15",65.2,66.3,64.78,66.15,{"symbol":7,"time":1615,"open":1616,"high":1617,"low":1618,"close":1619},"2025-05-14",66.5,66.83,64.09,64.41,{"symbol":7,"time":1621,"open":1622,"high":1623,"low":1624,"close":1625},"2025-05-13",66.61,66.63,64.95,65.4,{"symbol":7,"time":1627,"open":1618,"high":1628,"low":1629,"close":1630},"2025-05-12",67.75,64.04,67.74,{"symbol":7,"time":1632,"open":1633,"high":1634,"low":1635,"close":1636},"2025-05-09",67,67.44,65.59,65.77,{"symbol":7,"time":1638,"open":1639,"high":1640,"low":1604,"close":1641},"2025-05-08",65.91,65.96,64.85,{"symbol":7,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-05-07",69.35,69.67,66.82,67.55,{"symbol":7,"time":1649,"open":1650,"high":1442,"low":1651,"close":1652},"2025-05-06",67.96,65.99,66.29,{"symbol":7,"time":1654,"open":1431,"high":1556,"low":1655,"close":1656},"2025-05-05",68.89,69.12,{"symbol":7,"time":1658,"open":1589,"high":1467,"low":1400,"close":1659},"2025-05-02",69.23,{"symbol":7,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-05-01",68.81,68.83,64.18,65.6,{"symbol":7,"time":1667,"open":1668,"high":1669,"low":1625,"close":1670},"2025-04-30",66.47,66.64,66.45,{"symbol":7,"time":1672,"open":1673,"high":1674,"low":712,"close":1675},"2025-04-29",65.26,65.41,65.16,{"symbol":7,"time":1677,"open":1678,"high":1679,"low":1680,"close":1681},"2025-04-28",62.19,63.25,61.97,62.62,{"symbol":7,"time":1683,"open":1684,"high":1685,"low":1686,"close":1687},"2025-04-25",60.67,62.27,60.57,62.08,{"symbol":7,"time":1689,"open":1690,"high":1691,"low":1156,"close":1692},"2025-04-24",62.48,62.74,62.63,{"symbol":7,"time":1694,"open":1695,"high":1696,"low":1697,"close":1698},"2025-04-23",61.77,62.43,60.89,61.3,{"symbol":7,"time":1700,"open":1701,"high":1702,"low":1076,"close":684},"2025-04-22",59.01,60.18,{"symbol":7,"time":1704,"open":1705,"high":678,"low":1706,"close":1707},"2025-04-21",58.25,57,58.33,{"symbol":7,"time":1709,"open":677,"high":1710,"low":1711,"close":1712},"2025-04-17",59.06,57.28,58.08,{"symbol":7,"time":1714,"open":1715,"high":1619,"low":735,"close":705},"2025-04-16",64.33,{"symbol":7,"time":1717,"open":1718,"high":1719,"low":1720,"close":1721},"2025-04-15",65.64,65.95,63.86,64.49,{"symbol":7,"time":1723,"open":1724,"high":1725,"low":1365,"close":1726},"2025-04-14",66.48,66.75,66.06,{"symbol":7,"time":1728,"open":1729,"high":1730,"low":1731,"close":1732},"2025-04-11",63.73,65,63.23,64.73,{"symbol":7,"time":1734,"open":1735,"high":1736,"low":726,"close":1737},"2025-04-10",63.12,63.24,61.21,{"symbol":7,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-04-09",60.49,65.3,59.52,65.09,{"symbol":7,"time":1745,"open":1367,"high":1746,"low":1747,"close":1748},"2025-04-08",65.05,60.83,61.6,{"symbol":7,"time":1750,"open":717,"high":1751,"low":1752,"close":1753},"2025-04-07",65.28,60.61,63.64,{"symbol":7,"time":1755,"open":1756,"high":1757,"low":1758,"close":1759},"2025-04-04",65.23,65.47,62.37,62.55,{"symbol":7,"time":1761,"open":1762,"high":1446,"low":1633,"close":1763},"2025-04-03",68.43,67.1,{"symbol":7,"time":1765,"open":1766,"high":1767,"low":1768,"close":1769},"2025-04-02",67.51,68.72,67.32,68.24,{"symbol":7,"time":1771,"open":1772,"high":1595,"low":1773,"close":1774},"2025-04-01",69.98,67.64,68.03,{"symbol":7,"time":1776,"open":1777,"high":1778,"low":1779,"close":1594},"2025-03-31",67.72,69.63,66.88,{"symbol":7,"time":1781,"open":1782,"high":1783,"low":1784,"close":1785},"2025-03-28",70.17,70.35,69.18,69.3,{"symbol":7,"time":1787,"open":1788,"high":1789,"low":1790,"close":1788},"2025-03-27",70.16,70.64,69.77,{"symbol":7,"time":1792,"open":1793,"high":1794,"low":1545,"close":1795},"2025-03-26",72.56,72.86,71.73,{"symbol":7,"time":1797,"open":1798,"high":1799,"low":1800,"close":1801},"2025-03-25",75.88,76.05,73.2,73.6,{"symbol":7,"time":1803,"open":1804,"high":1805,"low":1806,"close":1807},"2025-03-24",74.97,76,74.9,75.33,{"symbol":7,"time":1809,"open":1810,"high":1811,"low":1812,"close":1813},"2025-03-21",75.96,77.29,75.52,76.86,{"symbol":7,"time":1815,"open":1816,"high":1817,"low":1818,"close":1819},"2025-03-20",79.22,79.56,78.49,78.79,{"symbol":7,"time":1821,"open":1822,"high":1823,"low":1824,"close":1825},"2025-03-19",80.15,80.23,78.48,79,{"symbol":7,"time":1827,"open":1828,"high":1829,"low":1830,"close":1831},"2025-03-18",82.21,82.57,80.21,80.98,{"symbol":7,"time":1833,"open":1834,"high":1835,"low":1836,"close":1822},"2025-03-17",79.64,80.56,79.35,{"symbol":7,"time":1838,"open":1839,"high":1840,"low":1841,"close":1842},"2025-03-14",75.75,77.55,75.24,77.15,{"symbol":7,"time":1844,"open":1845,"high":1846,"low":1847,"close":1848},"2025-03-13",76.02,77.34,75.4,75.89,{"symbol":7,"time":1850,"open":1851,"high":1852,"low":1853,"close":1854},"2025-03-12",74.32,75.34,73.8,74.79,{"symbol":7,"time":1856,"open":1857,"high":1858,"low":1859,"close":1860},"2025-03-11",78.88,79.27,77,78.11,{"symbol":7,"time":1862,"open":1863,"high":1864,"low":1865,"close":1866},"2025-03-10",79.81,80.7,78.3,78.95,{"symbol":7,"time":1868,"open":1869,"high":1870,"low":1871,"close":1872},"2025-03-07",88.37,88.55,86.35,87.17,{"symbol":7,"time":1874,"open":1875,"high":1876,"low":1877,"close":1878},"2025-03-06",87.95,89.03,87.46,88.04,{"symbol":7,"time":1880,"open":1881,"high":1882,"low":1883,"close":1884},"2025-03-05",91.5,91.9,90.29,90.86,{"symbol":7,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-03-04",88.3,88.65,86.33,87.5,{"symbol":7,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-03-03",90.66,90.74,89,89.37,{"symbol":7,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-02-28",89.86,90.72,89.38,90.65,{"symbol":7,"time":1904,"open":1905,"high":1906,"low":1907,"close":1908},"2025-02-27",88.95,90.19,88.91,89.22,{"symbol":7,"time":1910,"open":1911,"high":1912,"low":1913,"close":1914},"2025-02-26",91.03,91.12,89.28,89.55,{"symbol":7,"time":1916,"open":1917,"high":1918,"low":1895,"close":1919},"2025-02-25",92.28,93.8,90.95,{"symbol":7,"time":1921,"open":1922,"high":1912,"low":1923,"close":1924},"2025-02-24",88.86,88.12,90.59,{"symbol":7,"time":1926,"open":1927,"high":1928,"low":1929,"close":1930},"2025-02-21",88.39,89.23,85.74,88.08,{"symbol":7,"time":1932,"open":1933,"high":1934,"low":1935,"close":1936},"2025-02-20",82.93,84,82.71,83.74,{"symbol":7,"time":1938,"open":1939,"high":1940,"low":1941,"close":1942},"2025-02-19",82.94,83.63,82.56,83.4,{"symbol":7,"time":1944,"open":1945,"high":1946,"low":1947,"close":1948},"2025-02-18",82.1,82.68,81.06,82.33,{"symbol":7,"time":1950,"open":1951,"high":1952,"low":1953,"close":1954},"2025-02-14",78.58,79.07,77.82,77.87,{"symbol":7,"time":1956,"open":1957,"high":1958,"low":1959,"close":1960},"2025-02-13",79.54,80.14,78.7,78.83,{"symbol":7,"time":1962,"open":1963,"high":1964,"low":1965,"close":1966},"2025-02-12",81.02,82.36,80.53,81.79,{"symbol":7,"time":1968,"open":1969,"high":1970,"low":1971,"close":1936},"2025-02-11",83.51,84.25,82.87,{"symbol":7,"time":1973,"open":1974,"high":1975,"low":1976,"close":1977},"2025-02-10",85.7,85.92,83.65,83.91,{"symbol":7,"time":1979,"open":1980,"high":1981,"low":1982,"close":1983},"2025-02-07",88.69,88.77,86.14,86.42,{"symbol":7,"time":1985,"open":1986,"high":1905,"low":1987,"close":1872},"2025-02-06",86.72,86.67,{"symbol":7,"time":1989,"open":1990,"high":1991,"low":1992,"close":1993},"2025-02-05",86.43,87.42,85.09,85.73,{"symbol":7,"time":1995,"open":1996,"high":1997,"low":1998,"close":1999},"2025-02-04",81.62,83.44,81.27,82.62,{"symbol":7,"time":2001,"open":2002,"high":2003,"low":2004,"close":2005},"2025-02-03",82.13,83.38,82.07,82.65,{"symbol":7,"time":2007,"open":2008,"high":2009,"low":2010,"close":2011},"2025-01-31",84.87,85.44,84.29,84.45,{"symbol":7,"time":2013,"open":2014,"high":2015,"low":2016,"close":2017},"2025-01-30",84.6,86.47,83.94,85.34,{"symbol":7,"time":2019,"open":2020,"high":2021,"low":2022,"close":2023},"2025-01-29",85.62,85.67,83.9,84.03,{"symbol":7,"time":2025,"open":2026,"high":2027,"low":2014,"close":2028},"2025-01-28",86.07,86.86,85.19,{"symbol":7,"time":2030,"open":1929,"high":2031,"low":2017,"close":2032},"2025-01-27",88.46,87.51,{"symbol":7,"time":2034,"open":2035,"high":2035,"low":2036,"close":2037},"2025-01-24",89.97,86.57,87.97,{"symbol":7,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-01-23",81.33,81.72,80.33,81.1,{"symbol":7,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-01-22",81.73,81.8,80.43,80.57,{"symbol":7,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-01-21",79.68,81.11,79.32,81.03,{"symbol":7,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-01-17",79.94,80.88,78.17,78.69,{"symbol":7,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-01-16",82.74,83.99,82.19,83.07,{"symbol":7,"time":2069,"open":2070,"high":2071,"low":1935,"close":2072},"2025-01-15",83.36,83.82,82.92,{"symbol":7,"time":2074,"open":2072,"high":2075,"low":2076,"close":2077},"2025-01-14",83.68,80.05,81.18,{"symbol":7,"time":2079,"open":2080,"high":2081,"low":2082,"close":2083},"2025-01-13",84.42,84.72,83.69,84.62,{"symbol":7,"time":2085,"open":2086,"high":2087,"low":2088,"close":2089},"2025-01-10",87.22,87.28,85.84,86.26,{"symbol":7,"time":2091,"open":2092,"high":2093,"low":2094,"close":2095},"2025-01-08",85.51,85.8,84.68,85.64,{"symbol":7,"time":2097,"open":2098,"high":2099,"low":2100,"close":2101},"2025-01-07",84.1,84.81,82.64,83.34,{"symbol":7,"time":2103,"open":2104,"high":2105,"low":2106,"close":2107},"2025-01-06",86.11,86.34,84.8,85.03,{"symbol":7,"time":2109,"open":2110,"high":2111,"low":2112,"close":2113},"2025-01-03",87.49,88.19,87.34,87.65,{"symbol":7,"time":2115,"open":2116,"high":2117,"low":2118,"close":2119},"2025-01-02",87.91,88.51,87.19,87.52,{"symbol":7,"time":2121,"open":2122,"high":2123,"low":2124,"close":2125},"2024-12-31",85.42,86.05,85,86.02,{"symbol":7,"time":2127,"open":2128,"high":2129,"low":2130,"close":1993},"2024-12-30",86.97,87.01,85.66,{"symbol":7,"time":2132,"open":2133,"high":1981,"low":2134,"close":2135},"2024-12-27",87.73,87.02,87.37,{"symbol":7,"time":2137,"open":1872,"high":2138,"low":2139,"close":2113},"2024-12-26",88.06,86.87,{"symbol":7,"time":2141,"open":2142,"high":2143,"low":2144,"close":2135},"2024-12-24",88.9,88.98,87.07,{"symbol":7,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2024-12-23",88.87,89.1,85.99,88.71,{"symbol":7,"time":2152,"open":2153,"high":2154,"low":2155,"close":2124},"2024-12-20",82.72,86.53,81.5,{"symbol":7,"time":2157,"open":2158,"high":2159,"low":2160,"close":2161},"2024-12-19",104.27,104.75,102.74,103.44,{"symbol":7,"time":2163,"open":2164,"high":2165,"low":2166,"close":2167},"2024-12-18",108.39,109.04,105.48,105.96,{"symbol":7,"time":2169,"open":2170,"high":2171,"low":2172,"close":2173},"2024-12-17",107.75,108.99,107.73,108.01,{"symbol":7,"time":2175,"open":2176,"high":2177,"low":2178,"close":2179},"2024-12-16",109.29,109.88,107.87,108.05,{"symbol":7,"time":2181,"open":2182,"high":2183,"low":2184,"close":2185},"2024-12-13",107.04,107.61,104.14,106.95,{"symbol":7,"time":2187,"open":2188,"high":2189,"low":2190,"close":2191},"2024-12-12",110.88,111.17,108.41,108.61,{"symbol":7,"time":2193,"open":2194,"high":2195,"low":2196,"close":2197},"2024-12-11",110.45,112.52,110.02,111.69,{"symbol":7,"time":2199,"open":2200,"high":2200,"low":2201,"close":2202},"2024-12-10",111.55,108.7,109.19,{"symbol":7,"time":2204,"open":2205,"high":2206,"low":2207,"close":2208},"2024-12-09",111.72,111.99,110.3,111.08,{"symbol":7,"time":2210,"open":2211,"high":2212,"low":2213,"close":2214},"2024-12-06",109.93,111.31,109.75,110.77,{"symbol":7,"time":2216,"open":2217,"high":2218,"low":2219,"close":2220},"2024-12-05",108.62,109.32,108.23,108.82,{"symbol":7,"time":2222,"open":2223,"high":2224,"low":2225,"close":2226},"2024-12-04",110.22,110.52,108.96,108.97,{"symbol":7,"time":2228,"open":2229,"high":2188,"low":2230,"close":2231},"2024-12-03",110.78,109.05,109.2,{"symbol":7,"time":2233,"open":2234,"high":2235,"low":2236,"close":2237},"2024-12-02",108.93,109.14,108.15,108.67,{"symbol":7,"time":2239,"open":2240,"high":2241,"low":2242,"close":2243},"2024-11-29",105.43,107.4,105.35,106.8,{"symbol":7,"time":2245,"open":2246,"high":2247,"low":2248,"close":2247},"2024-11-27",105.79,106.13,104.96,{"symbol":7,"time":2250,"open":2251,"high":2252,"low":2253,"close":2247},"2024-11-26",106.67,107.7,105.63,{"symbol":7,"time":2255,"open":2256,"high":2257,"low":2258,"close":2259},"2024-11-25",105.31,105.92,104,104.56,{"symbol":7,"time":2261,"open":2262,"high":2263,"low":2264,"close":2265},"2024-11-22",103.91,106.24,103.86,105.06,{"symbol":7,"time":2267,"open":2268,"high":2269,"low":2270,"close":2271},"2024-11-21",103.18,103.22,101.51,102.63,{"symbol":7,"time":2273,"open":2274,"high":2275,"low":2276,"close":2277},"2024-11-20",103.43,105.74,103,105.27,{"symbol":7,"time":2279,"open":2280,"high":2281,"low":2282,"close":2271},"2024-11-19",101.18,103.12,101.14,{"symbol":7,"time":2284,"open":2285,"high":2286,"low":2287,"close":2288},"2024-11-18",100.32,101,99.42,99.81,{"symbol":7,"time":2290,"open":2291,"high":2292,"low":2285,"close":2293},"2024-11-15",101.67,102.34,101.74,{"symbol":7,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2024-11-14",106.83,107,105,105.32,{"symbol":7,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2024-11-13",106.88,107.79,106.55,106.91,{"symbol":7,"time":2307,"open":2308,"high":2183,"low":2309,"close":2310},"2024-11-12",106.81,105.7,107.06,{"symbol":7,"time":2312,"open":2313,"high":2314,"low":2234,"close":2315},"2024-11-11",109.67,110.61,109.09,{"symbol":7,"time":2317,"open":2318,"high":2178,"low":2319,"close":2320},"2024-11-08",107.15,106.43,107.2,{"symbol":7,"time":2322,"open":2323,"high":2324,"low":2325,"close":2326},"2024-11-07",106.1,107.74,105.59,107.63,{"symbol":7,"time":2328,"open":2329,"high":2330,"low":2331,"close":2332},"2024-11-06",108.27,108.75,105.03,105.36,{"symbol":7,"time":2334,"open":2335,"high":2207,"low":2170,"close":2336},"2024-11-05",107.98,110.13,{"symbol":7,"time":2338,"open":2339,"high":2340,"low":2341,"close":2342},"2024-11-04",110.19,110.66,109.44,109.72,{"symbol":7,"time":2344,"open":2345,"high":2346,"low":2347,"close":2348},"2024-11-01",112.88,113.02,111.79,111.94,{"symbol":7,"time":2350,"open":2351,"high":2352,"low":2353,"close":2354},"2024-10-31",110.21,112.16,109.63,111.95,{"symbol":7,"time":2356,"open":2357,"high":2358,"low":2359,"close":2360},"2024-10-30",108.89,113.76,107.24,113.24,{"symbol":7,"time":2362,"open":2363,"high":2364,"low":2365,"close":2366},"2024-10-29",111.62,113.27,111.15,111.98,{"symbol":7,"time":2368,"open":2369,"high":2370,"low":2371,"close":2372},"2024-10-28",112.41,112.72,111.67,112.36,{"symbol":7,"time":2374,"open":2375,"high":2376,"low":2377,"close":2378},"2024-10-25",113.9,114.19,113.1,113.38,{"symbol":7,"time":2380,"open":2381,"high":2382,"low":2383,"close":2384},"2024-10-24",115.21,115.26,113.91,113.92,{"symbol":7,"time":2386,"open":2387,"high":2388,"low":2389,"close":2390},"2024-10-23",116.33,116.44,114.95,115.74,{"symbol":7,"time":2392,"open":2393,"high":2394,"low":2395,"close":2396},"2024-10-22",115,116.65,114.76,116.47,{"symbol":7,"time":2398,"open":2399,"high":2400,"low":2401,"close":2402},"2024-10-21",117.95,117.96,116.88,117.33,{"symbol":7,"time":2404,"open":2405,"high":2406,"low":2407,"close":2408},"2024-10-18",117.76,118.27,117.14,118.09,{"symbol":7,"time":2410,"open":2411,"high":2412,"low":2413,"close":2414},"2024-10-17",118.59,119.07,118.12,118.22,{"symbol":7,"time":2416,"open":2417,"high":2418,"low":2388,"close":2419},"2024-10-16",116.95,118.06,118.03,{"symbol":7,"time":2421,"open":2422,"high":2423,"low":2407,"close":2424},"2024-10-15",118.99,119.09,117.81,{"symbol":7,"time":2426,"open":2427,"high":2428,"low":2429,"close":2430},"2024-10-14",119.6,120.47,119.55,119.78,{"symbol":7,"time":2432,"open":2433,"high":2434,"low":2435,"close":2436},"2024-10-11",119.92,120.56,119.48,120.04,{"symbol":7,"time":2438,"open":2439,"high":2440,"low":2441,"close":2442},"2024-10-10",117.98,118.44,117.12,117.53,{"symbol":7,"time":2444,"open":2445,"high":2446,"low":2447,"close":2448},"2024-10-09",116.54,117.16,115.82,117,{"symbol":7,"time":2450,"open":2451,"high":2452,"low":2453,"close":2454},"2024-10-08",117.44,117.89,116.59,117.2,{"symbol":7,"time":2456,"open":2407,"high":2457,"low":2458,"close":2459},"2024-10-07",118.55,117.02,117.77,{"symbol":7,"time":2461,"open":2462,"high":2463,"low":2464,"close":2465},"2024-10-04",114.24,115.16,113.79,115.12,{"symbol":7,"time":2467,"open":2468,"high":2387,"low":2469,"close":2470},"2024-10-03",116.24,115.03,115.08,{"symbol":7,"time":2472,"open":2473,"high":2474,"low":2475,"close":2476},"2024-10-02",116.68,116.79,115.4,116.48,{"symbol":7,"time":2478,"open":2479,"high":2480,"low":2481,"close":2482},"2024-10-01",118.79,118.92,117.32,118.01,{"symbol":7,"time":2484,"open":2485,"high":2486,"low":2487,"close":2412},"2024-09-30",117.59,119.12,117.49,{"symbol":7,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-09-27",120.55,121.34,119.15,120.76,{"symbol":7,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-09-26",125.6,125.62,123.98,124.3,{"symbol":7,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-09-25",127.37,127.61,126.4,126.95,{"symbol":7,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-09-24",124.32,126.66,123.77,125.44,{"symbol":7,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-09-23",124,125.27,122.94,123.7,{"symbol":7,"time":2519,"open":2520,"high":2521,"low":2522,"close":2523},"2024-09-20",129.1,129.48,126.13,127.51,{"symbol":7,"time":2525,"open":2526,"high":2527,"low":2528,"close":2529},"2024-09-19",134.66,135.2,133.63,134.88,{"symbol":7,"time":2531,"open":2532,"high":2533,"low":2534,"close":2535},"2024-09-18",132.83,133.27,131.3,132.06,{"symbol":7,"time":2537,"open":2538,"high":2539,"low":2540,"close":2541},"2024-09-17",133.6,135.16,131.8,132,{"symbol":7,"time":2543,"open":2544,"high":2545,"low":2546,"close":2547},"2024-09-16",138.06,138.22,136.77,136.9,{"symbol":7,"time":2549,"open":2550,"high":2551,"low":2552,"close":2553},"2024-09-13",136.86,137.89,136.37,137,{"symbol":7,"time":2555,"open":2556,"high":2557,"low":2558,"close":2559},"2024-09-12",135.24,136.97,134.65,136.66,{"symbol":7,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-09-11",133.14,135.82,130.98,135.23,{"symbol":7,"time":2567,"open":2568,"high":2569,"low":2570,"close":2571},"2024-09-10",129.23,130.12,128.4,129.78,{"symbol":7,"time":2573,"open":2574,"high":2575,"low":2576,"close":2577},"2024-09-09",132.03,132.94,130.91,131.91,{"symbol":7,"time":2579,"open":2580,"high":2581,"low":2582,"close":2583},"2024-09-06",133.76,134.16,130.57,131.14,{"symbol":7,"time":2585,"open":2586,"high":2587,"low":2588,"close":2589},"2024-09-05",132.01,132.66,130.53,130.89,{"symbol":7,"time":2591,"open":2592,"high":2593,"low":2528,"close":2594},"2024-09-04",134.04,134.91,134.53,{"symbol":7,"time":2596,"open":2597,"high":2598,"low":2599,"close":2600},"2024-09-03",138.56,138.62,135.83,136.26,{"symbol":7,"time":2602,"open":2603,"high":2604,"low":2605,"close":2606},"2024-08-30",138.21,139.74,137.85,139.16,{"symbol":7,"time":2608,"open":2609,"high":2610,"low":2611,"close":2612},"2024-08-29",136.47,137.88,135.74,137.52,{"symbol":7,"time":2614,"open":2526,"high":2615,"low":2616,"close":2617},"2024-08-28",135.17,134.1,134.48,{"symbol":7,"time":2619,"open":2620,"high":2621,"low":2622,"close":2623},"2024-08-27",133.91,135.5,133.77,135.18,{"symbol":7,"time":2625,"open":2556,"high":2626,"low":2627,"close":2628},"2024-08-26",135.72,134.62,135.3,{"symbol":7,"time":2630,"open":2631,"high":2632,"low":2633,"close":2557},"2024-08-23",136.57,137.15,135.92,{"symbol":7,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-08-22",137.33,138.49,136.11,136.88,{"symbol":7,"time":2641,"open":2642,"high":2643,"low":2644,"close":2645},"2024-08-21",135.35,135.57,133.38,134.96,{"symbol":7,"time":2647,"open":2648,"high":2649,"low":2650,"close":2651},"2024-08-20",135.19,136.34,134.54,135.81,{"symbol":7,"time":2653,"open":2654,"high":2655,"low":2656,"close":2657},"2024-08-19",135.07,136.13,134.95,135.25,{"symbol":7,"time":2659,"open":2660,"high":2661,"low":2526,"close":2662},"2024-08-16",135.4,135.67,134.89,{"symbol":7,"time":2664,"open":2665,"high":2666,"low":2667,"close":2668},"2024-08-15",136.61,137.69,135.54,137.57,{"symbol":7,"time":2670,"open":2671,"high":2672,"low":2673,"close":2674},"2024-08-14",132.7,134.85,132.24,134.42,{"symbol":7,"time":2676,"open":2677,"high":2678,"low":2677,"close":2679},"2024-08-13",131.56,134.25,133.57,{"symbol":7,"time":2681,"open":2682,"high":2574,"low":2683,"close":2684},"2024-08-12",131.57,129.55,129.89,{"symbol":7,"time":2686,"open":2687,"high":2558,"low":2688,"close":2689},"2024-08-09",130.44,130.21,133.47,{"symbol":7,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-08-08",125.89,128.34,123.21,128.17,{"symbol":7,"time":2697,"open":2698,"high":2699,"low":2700,"close":2701},"2024-08-07",122.69,123.62,118.8,119.23,{"symbol":7,"time":2703,"open":2704,"high":2705,"low":2706,"close":2569},"2024-08-06",128.75,131.27,128.28,{"symbol":7,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-08-05",123.89,127.42,122.73,126,{"symbol":7,"time":2714,"open":2571,"high":2715,"low":2716,"close":2717},"2024-08-02",130.13,126.85,127.49,{"symbol":7,"time":2719,"open":2720,"high":2721,"low":2722,"close":2723},"2024-08-01",132.05,134.34,131.1,132.46,{"symbol":7,"time":2725,"open":2726,"high":2727,"low":2728,"close":2729},"2024-07-31",132.75,132.89,131.64,132.63,{"symbol":7,"time":2731,"open":2722,"high":2732,"low":2733,"close":2568},"2024-07-30",131.67,127.59,{"symbol":7,"time":2735,"open":2736,"high":2737,"low":2738,"close":2739},"2024-07-29",128.01,129.53,127.38,128.05,{"symbol":7,"time":2741,"open":2742,"high":2743,"low":2744,"close":2745},"2024-07-26",126.86,128.26,126.36,126.73,{"symbol":7,"time":2747,"open":2520,"high":2748,"low":2749,"close":2750},"2024-07-25",129.98,126.35,127.86,{"symbol":7,"time":2752,"open":2753,"high":2754,"low":2755,"close":2756},"2024-07-24",132.5,132.9,130.92,131.6,{"symbol":7,"time":2758,"open":2759,"high":2760,"low":2761,"close":2762},"2024-07-23",133.56,134.67,133.02,133.28,{"symbol":7,"time":2764,"open":2541,"high":2765,"low":2766,"close":2767},"2024-07-22",133.26,131.85,133.18,{"symbol":7,"time":2769,"open":2770,"high":2771,"low":2534,"close":2772},"2024-07-19",132.61,133.5,131.54,{"symbol":7,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-07-18",134.94,134.97,126.83,129.99,{"symbol":7,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-07-17",136.41,136.62,134.43,135.42,{"symbol":7,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-07-16",142,142.23,140.61,140.87,{"symbol":7,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-07-15",143.25,143.49,141.07,141.39,{"symbol":7,"time":2798,"open":2799,"high":2794,"low":2800,"close":2801},"2024-07-12",141.75,141.63,142.08,{"symbol":7,"time":2803,"open":2804,"high":2805,"low":2806,"close":2807},"2024-07-11",142.27,142.53,138.8,139.79,{"symbol":7,"time":2809,"open":2810,"high":2811,"low":2812,"close":2813},"2024-07-10",139.85,142.79,139.68,142.74,{"symbol":7,"time":2815,"open":2816,"high":2817,"low":2818,"close":2819},"2024-07-09",140.75,141.29,139.07,140.43,{"symbol":7,"time":2821,"open":2822,"high":2823,"low":2824,"close":2825},"2024-07-08",142.28,143.69,142.18,143.07,{"symbol":7,"time":2827,"open":2828,"high":2829,"low":2830,"close":2831},"2024-07-05",140.41,142.86,140.35,142.37,{"symbol":7,"time":2833,"open":2834,"high":2835,"low":2836,"close":2837},"2024-07-03",141.34,141.52,136.01,138.87,{"symbol":7,"time":2839,"open":2840,"high":2841,"low":2842,"close":2843},"2024-07-02",141.69,143.37,139.03,142.98,{"symbol":7,"time":2845,"open":2846,"high":2847,"low":2848,"close":2849},"2024-07-01",143.59,145.99,143.56,145.42,{"symbol":7,"time":2851,"open":2852,"high":2853,"low":2854,"close":2813},"2024-06-28",144.66,145.59,142.67,{"symbol":7,"time":2856,"open":2857,"high":2858,"low":2859,"close":2860},"2024-06-27",143.86,145.36,143.43,144.49,{"symbol":7,"time":2862,"open":2863,"high":2864,"low":2811,"close":2865},"2024-06-26",145.56,145.62,143.67,{"symbol":7,"time":2867,"open":2868,"high":2869,"low":2870,"close":2871},"2024-06-25",145.51,148.15,144.68,146.91,{"symbol":7,"time":2873,"open":2874,"high":2875,"low":2876,"close":2822},"2024-06-24",141.87,142.66,141.51,{"symbol":7,"time":2878,"open":2879,"high":2880,"low":2881,"close":2882},"2024-06-21",141.46,142.56,141.21,141.96,{"symbol":7,"time":2884,"open":2876,"high":2846,"low":2885,"close":2886},"2024-06-20",140.81,140.99,{"symbol":7,"time":2888,"open":2889,"high":2890,"low":2891,"close":2892},"2024-06-18",141.06,141.71,139.78,140.8,{"symbol":7,"time":2894,"open":2787,"high":2895,"low":2896,"close":2897},"2024-06-17",142.13,140.34,140.37,{"symbol":7,"time":2899,"open":2900,"high":2901,"low":2902,"close":2903},"2024-06-14",142.21,143.18,141.89,142.5,{"symbol":7,"time":2905,"open":2906,"high":2907,"low":2908,"close":2909},"2024-06-13",142.83,142.91,141.14,142.49,{"symbol":7,"time":2911,"open":2912,"high":2913,"low":2787,"close":2914},"2024-06-12",143.52,144.5,143.26,{"symbol":7,"time":2916,"open":2917,"high":2918,"low":2919,"close":2920},"2024-06-11",141.91,142.94,141.02,141.79,{"symbol":7,"time":2922,"open":2923,"high":2924,"low":2925,"close":2926},"2024-06-10",142.12,143.94,141.25,143.63,{"symbol":7,"time":2928,"open":2825,"high":2929,"low":2804,"close":2930},"2024-06-07",143.73,142.88,{"symbol":7,"time":2932,"open":2933,"high":2918,"low":2934,"close":2935},"2024-06-06",141.19,140.89,142.4,{"symbol":7,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-06-05",141.36,142.41,140.08,141,{"symbol":7,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-06-04",136.44,140,135.78,139.92,{"symbol":7,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-06-03",133.85,136.69,133.68,135.62,{"symbol":7,"time":2955,"open":2956,"high":2957,"low":2580,"close":2958},"2024-05-31",135.04,135.86,135.28,{"symbol":7,"time":2960,"open":2961,"high":2962,"low":2963,"close":2964},"2024-05-30",133.89,134.58,132.78,132.8,{"symbol":7,"time":2966,"open":2967,"high":2562,"low":2535,"close":2968},"2024-05-29",132.35,132.68,{"symbol":7,"time":2970,"open":2971,"high":2972,"low":2671,"close":2973},"2024-05-28",134.45,134.59,134.08,{"symbol":7,"time":2975,"open":2976,"high":2977,"low":2978,"close":2979},"2024-05-24",134.5,136.7,134.22,136.04,{"symbol":7,"time":2981,"open":2982,"high":2983,"low":2984,"close":2643},"2024-05-23",136.46,137.22,135,{"symbol":7,"time":2986,"open":2538,"high":2558,"low":2987,"close":2988},"2024-05-22",132.77,134.03,{"symbol":7,"time":2990,"open":2991,"high":2992,"low":2993,"close":2539},"2024-05-21",133.36,135.48,133.32,{"symbol":7,"time":2995,"open":2996,"high":2997,"low":2998,"close":2999},"2024-05-20",131.45,133.62,131,132.91,{"symbol":7,"time":3001,"open":3002,"high":3003,"low":3004,"close":3005},"2024-05-17",131.94,132.09,130.85,131.89,{"symbol":7,"time":3007,"open":3008,"high":3009,"low":3010,"close":3011},"2024-05-16",133.13,133.67,132.48,133.04,{"symbol":7,"time":3013,"open":3014,"high":3015,"low":2754,"close":2526},"2024-05-15",132.95,134.79,{"symbol":7,"time":3017,"open":3018,"high":3019,"low":2534,"close":3020},"2024-05-14",132.18,133,132.92,{"symbol":7,"time":3022,"open":3023,"high":2771,"low":3024,"close":3025},"2024-05-13",131.47,130.4,132.41,{"symbol":7,"time":3027,"open":3028,"high":3029,"low":3030,"close":3031},"2024-05-10",129.09,130.27,128.33,128.42,{"symbol":7,"time":3033,"open":3034,"high":3035,"low":3036,"close":3037},"2024-05-09",127.44,128.8,126.94,128.66,{"symbol":7,"time":3039,"open":2523,"high":3040,"low":3041,"close":3042},"2024-05-08",128.43,126.62,126.69,{"symbol":7,"time":3044,"open":3045,"high":3046,"low":3047,"close":3048},"2024-05-07",126.65,127.8,126.38,127.29,{"symbol":7,"time":3050,"open":3051,"high":3052,"low":3053,"close":3054},"2024-05-06",122,124.64,121.78,124.59,{"symbol":7,"time":3056,"open":3057,"high":2510,"low":3058,"close":3059},"2024-05-03",122.92,121.29,123.05,{"symbol":7,"time":3061,"open":3062,"high":3062,"low":3063,"close":3064},"2024-05-02",127.94,123.83,124.02,{"symbol":7,"time":3066,"open":3046,"high":2715,"low":3067,"close":3068},"2024-05-01",127.5,129.21,{"symbol":7,"time":3070,"open":2739,"high":3071,"low":2717,"close":3072},"2024-04-30",130.46,128.31,{"symbol":7,"time":3074,"open":3075,"high":3076,"low":3077,"close":3078},"2024-04-29",127.32,127.97,126.52,126.88,{"symbol":7,"time":3080,"open":3081,"high":3082,"low":3083,"close":2716},"2024-04-26",126.15,127.9,125.99,{"symbol":7,"time":3085,"open":3086,"high":3087,"low":2694,"close":3088},"2024-04-25",123.69,125.85,125.79,{"symbol":7,"time":3090,"open":3091,"high":3075,"low":3092,"close":3093},"2024-04-24",127.16,125.35,126.16,{"symbol":7,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-04-23",126.57,128.76,126.34,128.64,{"symbol":7,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-04-22",122.59,126.25,122.57,125.26,{"symbol":7,"time":3107,"open":3108,"high":3109,"low":3110,"close":3111},"2024-04-19",123.48,124.54,122.46,122.71,{"symbol":7,"time":3113,"open":3114,"high":3115,"low":3116,"close":3117},"2024-04-18",123.3,124.1,122.51,122.75,{"symbol":7,"time":3119,"open":3120,"high":3121,"low":3122,"close":3123},"2024-04-17",124.95,125.21,123.26,124.53,{"symbol":7,"time":3125,"open":3126,"high":3127,"low":3128,"close":3129},"2024-04-16",123.07,124.25,121.79,123.45,{"symbol":7,"time":3131,"open":3132,"high":3133,"low":3134,"close":3135},"2024-04-15",125.81,126.05,123.52,123.9,{"symbol":7,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-04-12",126.74,127.06,124.35,124.51,{"symbol":7,"time":3143,"open":3144,"high":3145,"low":3146,"close":3147},"2024-04-11",125.48,125.88,124.13,125.4,{"symbol":7,"time":3149,"open":3150,"high":3105,"low":3151,"close":3152},"2024-04-10",123.39,123.24,124.93,{"symbol":7,"time":3154,"open":3155,"high":3138,"low":3156,"close":3157},"2024-04-09",126.18,124.22,124.86,{"symbol":7,"time":3159,"open":3160,"high":3161,"low":3083,"close":3162},"2024-04-08",127,127.63,127.46,{"symbol":7,"time":3164,"open":3165,"high":3166,"low":3167,"close":3168},"2024-04-05",124.67,126.17,124.6,125.86,{"symbol":7,"time":3170,"open":3171,"high":3172,"low":2510,"close":3173},"2024-04-04",126.9,127.48,123.96,{"symbol":7,"time":3175,"open":3176,"high":3177,"low":3176,"close":3178},"2024-04-03",125.38,128.13,126.99,{"symbol":7,"time":3180,"open":3181,"high":3182,"low":3183,"close":3184},"2024-04-02",125.05,126.68,124.08,126.46,{"symbol":7,"time":3186,"open":3187,"high":3187,"low":3188,"close":3189},"2024-04-01",129.11,127.15,127.55,{"symbol":7,"time":3191,"open":3192,"high":3193,"low":3194,"close":2570},"2024-03-28",128.39,130.16,127.79,{"symbol":7,"time":3196,"open":3030,"high":3197,"low":3048,"close":2739},"2024-03-27",128.62,{"symbol":7,"time":3199,"open":3200,"high":3193,"low":3201,"close":3202},"2024-03-26",130.1,128.44,129.41,{"symbol":7,"time":3204,"open":3205,"high":3206,"low":3207,"close":3208},"2024-03-25",129,130.25,128.71,129.05,{"symbol":7,"time":3210,"open":3211,"high":3212,"low":3213,"close":3097},"2024-03-22",129.22,129.49,128.11,{"symbol":7,"time":3215,"open":3205,"high":3216,"low":3217,"close":3218},"2024-03-21",131.07,127.11,129.83,{"symbol":7,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-03-20",131.15,131.43,128.83,130.36,{"symbol":7,"time":3226,"open":3227,"high":3228,"low":3229,"close":3230},"2024-03-19",132.04,132.21,130.51,131.37,{"symbol":7,"time":3232,"open":2682,"high":3233,"low":3216,"close":2727},"2024-03-18",133.75,{"symbol":7,"time":3235,"open":3236,"high":3237,"low":3238,"close":3239},"2024-03-15",133.88,134,131.86,132.37,{"symbol":7,"time":3241,"open":3242,"high":2633,"low":3243,"close":2962},"2024-03-14",135.85,133.87,{"symbol":7,"time":3245,"open":3246,"high":2621,"low":2671,"close":3247},"2024-03-13",134.24,133.49,{"symbol":7,"time":3249,"open":2756,"high":3250,"low":2996,"close":3251},"2024-03-12",135.12,135.11,{"symbol":7,"time":3253,"open":3254,"high":3255,"low":3256,"close":3257},"2024-03-11",133.37,133.52,130.75,131.24,{"symbol":7,"time":3259,"open":3260,"high":3261,"low":2722,"close":3262},"2024-03-08",133.9,134.83,133.07,{"symbol":7,"time":3264,"open":3265,"high":3266,"low":3267,"close":2633},"2024-03-07",133.44,138.28,132.87,{"symbol":7,"time":3269,"open":3270,"high":3271,"low":3272,"close":3273},"2024-03-06",124.36,125.18,123.36,124.75,{"symbol":7,"time":3275,"open":3103,"high":2777,"low":3276,"close":3277},"2024-03-05",123.97,124.65,{"symbol":7,"time":3279,"open":3280,"high":3281,"low":3178,"close":3282},"2024-03-04",127.33,128.77,127.95,{"symbol":7,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-03-01",122.8,124.43,122.25,124.23,{"symbol":7,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-02-29",120.11,120.28,118.91,119.77,{"symbol":7,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-02-28",121.96,122.15,120.93,121.54,{"symbol":7,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-02-27",119.97,122.56,119.79,122.23,{"symbol":7,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-02-26",123.2,124.17,122.79,123.49,{"symbol":7,"time":3314,"open":3315,"high":3310,"low":3316,"close":3129},"2024-02-23",123.67,122.91,{"symbol":7,"time":3318,"open":3126,"high":3319,"low":3320,"close":3321},"2024-02-22",124.87,123.01,124.52,{"symbol":7,"time":3323,"open":3324,"high":3325,"low":3326,"close":3299},"2024-02-21",119,120.99,118.3,{"symbol":7,"time":3328,"open":3329,"high":3330,"low":3331,"close":3332},"2024-02-20",124.62,124.76,120.72,121.45,{"symbol":7,"time":3334,"open":3335,"high":3052,"low":3336,"close":3337},"2024-02-16",121.84,121.55,124.01,{"symbol":7,"time":3339,"open":3340,"high":3341,"low":3342,"close":3343},"2024-02-15",122.78,123.15,121.09,121.75,{"symbol":7,"time":3345,"open":3346,"high":3347,"low":3348,"close":3349},"2024-02-14",120.51,123.34,120.38,123.29,{"symbol":7,"time":3351,"open":3352,"high":2490,"low":3353,"close":3354},"2024-02-13",119.66,119.43,119.99,{"symbol":7,"time":3356,"open":3357,"high":3358,"low":3359,"close":3360},"2024-02-12",120.42,120.85,119.29,120.53,{"symbol":7,"time":3362,"open":3363,"high":3364,"low":2435,"close":3365},"2024-02-09",120,121.65,121.2,{"symbol":7,"time":3367,"open":3368,"high":3369,"low":3370,"close":3371},"2024-02-08",118.05,118.63,117.51,118.39,{"symbol":7,"time":3373,"open":3374,"high":3375,"low":3376,"close":3377},"2024-02-07",116.97,119.67,116.81,118.66,{"symbol":7,"time":3379,"open":3380,"high":3381,"low":3382,"close":3383},"2024-02-06",118.33,118.7,116.66,117.61,{"symbol":7,"time":3385,"open":3386,"high":3387,"low":3388,"close":3389},"2024-02-05",116.39,118.6,116.27,118.26,{"symbol":7,"time":3391,"open":2358,"high":3392,"low":2360,"close":3393},"2024-02-02",114.6,113.7,{"symbol":7,"time":3395,"open":3396,"high":3397,"low":3398,"close":3399},"2024-02-01",114,115.86,113.34,115.79,{"symbol":7,"time":3401,"open":3402,"high":3403,"low":3402,"close":3404},"2024-01-31",112.15,116.12,114.74,{"symbol":7,"time":3406,"open":2202,"high":3407,"low":3408,"close":3409},"2024-01-30",109.33,108.46,109.02,{"symbol":7,"time":3411,"open":3412,"high":3409,"low":2252,"close":3409},"2024-01-29",108.13,{"symbol":7,"time":3414,"open":3415,"high":3416,"low":3417,"close":3418},"2024-01-26",106.53,108.2,106.42,108.07,{"symbol":7,"time":3420,"open":3421,"high":3421,"low":3422,"close":3423},"2024-01-25",105.73,104.81,105.68,{"symbol":7,"time":3425,"open":3426,"high":3427,"low":3428,"close":3428},"2024-01-24",106.65,107.03,105.21,{"symbol":7,"time":3430,"open":3431,"high":3432,"low":3433,"close":3434},"2024-01-23",103.7,105.49,103.38,105.37,{"symbol":7,"time":3436,"open":3437,"high":3438,"low":3432,"close":3432},"2024-01-22",106.32,106.61,{"symbol":7,"time":3440,"open":3441,"high":3442,"low":3443,"close":3444},"2024-01-19",107.19,107.91,106.5,106.96,{"symbol":7,"time":3446,"open":3447,"high":2252,"low":2257,"close":3448},"2024-01-18",106.3,107.55,{"symbol":7,"time":3450,"open":3437,"high":3451,"low":3452,"close":3453},"2024-01-17",107.11,105.54,106.68,{"symbol":7,"time":3455,"open":3456,"high":2182,"low":3457,"close":3458},"2024-01-16",106.86,105.86,106.35,{"symbol":7,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-01-12",106.94,107.47,106.72,107.16,{"symbol":7,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-01-11",108.31,108.69,105.98,106.69,{"symbol":7,"time":3472,"open":3473,"high":3474,"low":3475,"close":2237},"2024-01-10",107.83,108.77,107.68,{"symbol":7,"time":3477,"open":2247,"high":3478,"low":3479,"close":2185},"2024-01-09",106.97,105.72,{"symbol":7,"time":3481,"open":3482,"high":3483,"low":2277,"close":3484},"2024-01-08",106.18,106.54,106.4,{"symbol":7,"time":3486,"open":3487,"high":3441,"low":3479,"close":3469},"2024-01-05",106.56,{"symbol":7,"time":3489,"open":3490,"high":3491,"low":2331,"close":2326},"2024-01-04",105.11,108.98,{"symbol":7,"time":3493,"open":3494,"high":3495,"low":3496,"close":3497},"2024-01-03",102.05,103.84,102.03,103.62,{"symbol":7,"time":3499,"open":3500,"high":2271,"low":3500,"close":3501},"2024-01-02",101.71,102.11,{"symbol":7,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2023-12-29",103.55,103.68,102.73,103.45,{"symbol":7,"time":3509,"open":3510,"high":3511,"low":3512,"close":3512},"2023-12-28",104.55,104.99,103.47,{"symbol":7,"time":3514,"open":3515,"high":3516,"low":3517,"close":3505},"2023-12-27",102.66,103.81,102.35,{"symbol":7,"time":3519,"open":3520,"high":3521,"low":3522,"close":3523},"2023-12-26",102.56,103.13,102.41,102.68,{"symbol":7,"time":3525,"open":3526,"high":3527,"low":3528,"close":3529},"2023-12-22",103.16,103.56,102.58,102.71,{"symbol":7,"time":3531,"open":3532,"high":3533,"low":3534,"close":3533},"2023-12-21",102.86,103.48,102.57,{"symbol":7,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2023-12-20",101.2,102.87,101.05,101.31,{"symbol":7,"time":3542,"open":3543,"high":3544,"low":3545,"close":3546},"2023-12-19",99.88,100.6,99.54,99.99,{"symbol":7,"time":3548,"open":3549,"high":3550,"low":3551,"close":3552},"2023-12-18",99.52,99.8,98.52,98.98,{"symbol":7,"time":3554,"open":3555,"high":3555,"low":3556,"close":3557},"2023-12-15",97.53,96.53,97.1,{"symbol":7,"time":3559,"open":3551,"high":3560,"low":3561,"close":3562},"2023-12-14",98.73,96.96,98,{"symbol":7,"time":3564,"open":3565,"high":3566,"low":3567,"close":3568},"2023-12-13",96.93,98.93,96.84,98.9,{"symbol":7,"time":3570,"open":3571,"high":3572,"low":3573,"close":3574},"2023-12-12",95.05,96.33,94.96,96.21,{"symbol":7,"time":3576,"open":3577,"high":3578,"low":3579,"close":3580},"2023-12-11",96.43,97.09,94.73,96.65,{"symbol":7,"time":3582,"open":3583,"high":3584,"low":3585,"close":3586},"2023-12-08",96.4,97.05,96.22,96.64,{"symbol":7,"time":3588,"open":3589,"high":3590,"low":3591,"close":3592},"2023-12-07",97.28,97.3,95.74,96.81,{"symbol":7,"time":3594,"open":3595,"high":3596,"low":3597,"close":3597},"2023-12-06",99.25,99.26,97.59,{"symbol":7,"time":3599,"open":3600,"high":3543,"low":3601,"close":3602},"2023-12-05",99.37,98.91,99.63,{"symbol":7,"time":3604,"open":3605,"high":3606,"low":3607,"close":3608},"2023-12-04",100.57,101.15,99.58,100.92,{"symbol":7,"time":3610,"open":3611,"high":3612,"low":3613,"close":3614},"2023-12-01",101.1,101.76,100.31,100.4,{"symbol":7,"time":3616,"open":3617,"high":3618,"low":3619,"close":3620},"2023-11-30",101.49,101.99,101.01,101.84,{"symbol":7,"time":3622,"open":3623,"high":3624,"low":3625,"close":3626},"2023-11-29",101.55,102.31,100.86,102,{"symbol":7,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-11-28",101.87,102.25,101.03,101.43,{"symbol":7,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2023-11-27",104.88,105.44,103.69,103.87,{"symbol":7,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2023-11-24",104.23,105.69,104.15,105.45,{"symbol":7,"time":3646,"open":3647,"high":3648,"low":3649,"close":3650},"2023-11-22",103.06,103.71,102.14,103.26,{"symbol":7,"time":3652,"open":3653,"high":3497,"low":3654,"close":3655},"2023-11-21",103.36,101.86,102.78,{"symbol":7,"time":3657,"open":3658,"high":3659,"low":3617,"close":3660},"2023-11-20",101.5,103.74,103.59,{"symbol":7,"time":3662,"open":3663,"high":3500,"low":3664,"close":3665},"2023-11-17",101.25,100.55,101.39,{"symbol":7,"time":3667,"open":3668,"high":3602,"low":3669,"close":3670},"2023-11-16",98.96,98.11,99.53,{"symbol":7,"time":3672,"open":3673,"high":3674,"low":3675,"close":3577},"2023-11-15",98.3,98.81,96,{"symbol":7,"time":3677,"open":3678,"high":3679,"low":3680,"close":3681},"2023-11-14",99.7,99.79,98.51,99.2,{"symbol":7,"time":3683,"open":3684,"high":3685,"low":3686,"close":3687},"2023-11-13",99.45,101.97,97.77,100.78,{"symbol":7,"time":3689,"open":3690,"high":3691,"low":3551,"close":3692},"2023-11-10",100.2,101.41,101.19,{"symbol":7,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2023-11-09",100.87,101.65,99.75,100.03,{"symbol":7,"time":3700,"open":3701,"high":3702,"low":3703,"close":3612},"2023-11-08",101.98,103.25,99.43,{"symbol":7,"time":3705,"open":3706,"high":3626,"low":3707,"close":3708},"2023-11-07",100.76,100.56,101.69,{"symbol":7,"time":3710,"open":3711,"high":3658,"low":3712,"close":3713},"2023-11-06",99.83,99.4,101.08,{"symbol":7,"time":3715,"open":3716,"high":3717,"low":3718,"close":3719},"2023-11-03",98.68,98.84,96.79,98.17,{"symbol":7,"time":3721,"open":3722,"high":3630,"low":3723,"close":3724},"2023-11-02",101.28,100.3,100.93,{"symbol":7,"time":3726,"open":3727,"high":3728,"low":3729,"close":3730},"2023-11-01",97.41,98.12,97,97.68,{"symbol":7,"time":3732,"open":3733,"high":3718,"low":3734,"close":3735},"2023-10-31",96.7,95.65,96.57,{"symbol":7,"time":3737,"open":3738,"high":3727,"low":3739,"close":3583},"2023-10-30",96.72,95.92,{"symbol":7,"time":3741,"open":3742,"high":3743,"low":3744,"close":3745},"2023-10-27",93.77,94.5,92.94,93.5,{"symbol":7,"time":3747,"open":3675,"high":3574,"low":3748,"close":3749},"2023-10-26",94.58,95.2,{"symbol":7,"time":3751,"open":3752,"high":3753,"low":3754,"close":3755},"2023-10-25",98.27,98.58,96.5,97.43,{"symbol":7,"time":3757,"open":3758,"high":3759,"low":3760,"close":3761},"2023-10-24",96.35,97.71,96.24,97.52,{"symbol":7,"time":3763,"open":3764,"high":3765,"low":3572,"close":3766},"2023-10-23",97.08,97.92,97.12,{"symbol":7,"time":3768,"open":3769,"high":3770,"low":3771,"close":3772},"2023-10-20",97.5,98.23,96.06,96.29,{"symbol":7,"time":3774,"open":3775,"high":3668,"low":3776,"close":3777},"2023-10-19",98.77,96.26,97.66,{"symbol":7,"time":3779,"open":3780,"high":3781,"low":3782,"close":3605},"2023-10-18",100.8,101.22,100.12,{"symbol":7,"time":3784,"open":3692,"high":3785,"low":3786,"close":3787},"2023-10-17",101.83,100.28,101.16,{"symbol":7,"time":3789,"open":3722,"high":3790,"low":3791,"close":3606},"2023-10-16",101.47,99.93,{"symbol":7,"time":3793,"open":3794,"high":2258,"low":3795,"close":3649},"2023-10-13",101.59,100.54,{"symbol":7,"time":3797,"open":3549,"high":3798,"low":3799,"close":3800},"2023-10-12",102.07,99.07,100.18,{"symbol":7,"time":3802,"open":3754,"high":3803,"low":3804,"close":3717},"2023-10-11",99.22,95.02,{"symbol":7,"time":3806,"open":3807,"high":3808,"low":1882,"close":3809},"2023-10-10",92.14,93.44,93.01,{"symbol":7,"time":3811,"open":3812,"high":3813,"low":3814,"close":3815},"2023-10-09",91.13,92.18,90.5,92.06,{"symbol":7,"time":3817,"open":3818,"high":3819,"low":3820,"close":3821},"2023-10-06",90.55,92.55,90.48,92.12,{"symbol":7,"time":3823,"open":3824,"high":3825,"low":2134,"close":3826},"2023-10-05",88.97,90.25,89.99,{"symbol":7,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-10-04",89.43,89.96,88.48,89.04,{"symbol":7,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-10-03",89.6,89.8,86.96,87.78,{"symbol":7,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-10-02",90.17,92.99,88.84,91.8,{"symbol":7,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-09-29",92.5,92.57,90.62,90.94,{"symbol":7,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-09-28",91.98,92.9,91.31,91.52,{"symbol":7,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-09-27",91.32,91.89,90.61,91.7,{"symbol":7,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-09-26",92.78,92.97,91.54,91.79,{"symbol":7,"time":3870,"open":3871,"high":3872,"low":3873,"close":3812},"2023-09-25",90.9,91.2,90.4,{"symbol":7,"time":3875,"open":3844,"high":3876,"low":3812,"close":3877},"2023-09-22",92.64,91.3,{"symbol":7,"time":3879,"open":3880,"high":3881,"low":3814,"close":3882},"2023-09-21",92.91,93.48,91.29,{"symbol":7,"time":3884,"open":3885,"high":3886,"low":3887,"close":3579},"2023-09-20",94.7,96.42,93.54,{"symbol":7,"time":3889,"open":3890,"high":3891,"low":3892,"close":3893},"2023-09-19",92.79,93.81,92.59,93.53,{"symbol":7,"time":3895,"open":3896,"high":3897,"low":3898,"close":3899},"2023-09-18",92.71,94.33,92.03,93.31,{"symbol":7,"time":3901,"open":3902,"high":3567,"low":3903,"close":3904},"2023-09-15",96.75,95.01,95.22,{"symbol":7,"time":3906,"open":3907,"high":3908,"low":3572,"close":3909},"2023-09-14",97.21,97.87,96.44,{"symbol":7,"time":3911,"open":3574,"high":3912,"low":3913,"close":3914},"2023-09-13",97.39,95.96,96.32,{"symbol":7,"time":3916,"open":3917,"high":3717,"low":3918,"close":3919},"2023-09-12",98.14,97.02,98.38,{"symbol":7,"time":3921,"open":3922,"high":3923,"low":3769,"close":3924},"2023-09-11",97.69,100.88,99.77,{"symbol":7,"time":3926,"open":3927,"high":3928,"low":3929,"close":3930},"2023-09-08",97.2,98.06,96.86,97.7,{"symbol":7,"time":3932,"open":3933,"high":3775,"low":3933,"close":3922},"2023-09-07",96.07,{"symbol":7,"time":3935,"open":3936,"high":3937,"low":3938,"close":3939},"2023-09-06",95.64,95.91,94.88,95.63,{"symbol":7,"time":3941,"open":3933,"high":3942,"low":3903,"close":3943},"2023-09-05",96.23,95.06,{"symbol":7,"time":3945,"open":3946,"high":3947,"low":3948,"close":3949},"2023-09-01",93.96,95.37,93.67,94.66,{"symbol":7,"time":3951,"open":3887,"high":3952,"low":3953,"close":3954},"2023-08-31",93.57,92.42,92.81,{"symbol":7,"time":3956,"open":3743,"high":3957,"low":3946,"close":3958},"2023-08-30",94.84,94.04,{"symbol":7,"time":3960,"open":3961,"high":3962,"low":3961,"close":3963},"2023-08-29",93.7,95.44,95.19,{"symbol":7,"time":3965,"open":3966,"high":3967,"low":3854,"close":3968},"2023-08-28",93.04,94.25,93.75,{"symbol":7,"time":3970,"open":3971,"high":3972,"low":3813,"close":3973},"2023-08-25",92.36,93.56,93.22,{"symbol":7,"time":3975,"open":3976,"high":3977,"low":3978,"close":3979},"2023-08-24",93.88,94.51,92.65,92.68,{"symbol":7,"time":3981,"open":3948,"high":3982,"low":3948,"close":3804},"2023-08-23",95.6,{"symbol":7,"time":3984,"open":3985,"high":3986,"low":3987,"close":3988},"2023-08-22",92.22,92.89,91.93,92.51,{"symbol":7,"time":3990,"open":3979,"high":3991,"low":3992,"close":3744},"2023-08-21",93.19,92.04,{"symbol":7,"time":3994,"open":3995,"high":3996,"low":3997,"close":3998},"2023-08-18",91.37,91.87,90.73,91.57,{"symbol":7,"time":4000,"open":3986,"high":4001,"low":3821,"close":3971},"2023-08-17",93.62,{"symbol":7,"time":4003,"open":1917,"high":3893,"low":4004,"close":4005},"2023-08-16",92.17,92.33,{"symbol":7,"time":4007,"open":4008,"high":4009,"low":1884,"close":4010},"2023-08-15",92.25,92.92,92.56,{"symbol":7,"time":4012,"open":4013,"high":4014,"low":4015,"close":4016},"2023-08-14",90.64,91.33,89.61,89.72,{"symbol":7,"time":4018,"open":4019,"high":4020,"low":4021,"close":4022},"2023-08-11",91.24,91.83,90.1,90.8,{"symbol":7,"time":4024,"open":4025,"high":4026,"low":4027,"close":4028},"2023-08-10",92.44,93.36,90.88,91.04,{"symbol":7,"time":4030,"open":4031,"high":4032,"low":4033,"close":1918},"2023-08-09",92.58,95.23,92.45,{"symbol":7,"time":4035,"open":4036,"high":4037,"low":3868,"close":4038},"2023-08-08",93.06,96.09,94.59,{"symbol":7,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-08-07",80.1,80.95,79.65,80.68,[4046,4052,4057,4062,4067,4072,4077,4082,4087,4092,4097,4102,4107,4112,4117,4122,4127,4132,4137,4142,4146,4151,4156,4161,4166,4170,4174,4179,4184,4189,4194,4199,4204,4209,4214,4219,4224,4229,4233,4238,4243,4247,4252,4257,4261,4266,4271,4276,4281,4286,4291,4296,4300,4305,4310,4315,4319,4323,4328,4333,4337,4342,4347,4352,4357,4362,4367,4372,4377,4382,4387,4392,4397,4401,4406,4411,4416,4421,4426,4431,4436,4441,4446,4451,4456,4461,4466,4471,4476,4481,4486,4491,4496,4501,4506,4511,4516,4521,4526,4531,4536,4541,4546,4551,4556,4561,4566,4571,4576,4581,4586,4591,4596,4601,4606,4611,4616,4620,4625,4630,4635,4640,4645,4650,4655,4659,4664,4668,4673,4678,4683,4688,4693,4698,4702,4705,4710,4715,4719,4723,4726,4730,4734,4739,4742,4747,4752,4757,4762,4766,4771,4776,4780,4784,4788,4793,4798,4803,4807,4812,4816,4821,4826,4831,4836,4841,4845,4850,4855,4860,4865,4870,4875,4880,4885,4889,4893,4898,4901,4906,4911,4916,4921,4925,4927,4931,4936,4941,4945,4950,4954,4959,4964,4969,4972,4977,4982,4987,4992,4995,5000,5005,5010,5014,5019,5023,5028,5032,5037,5042,5047,5052,5057,5062,5067,5071,5075,5079,5084,5089,5094,5099,5104,5109,5114,5119,5124,5128,5133,5138,5143,5148,5152,5156,5161,5166,5171,5176,5181,5186,5191,5196,5201,5206,5211,5216,5221,5226,5231,5236,5241,5246,5251,5255,5260,5265,5270,5275,5279,5283,5286,5291,5296,5301,5306,5311],{"symbol":4047,"time":8,"open":4048,"high":4049,"low":4050,"close":4051},"SPY",744.68,748.9,737.68,747.03,{"symbol":4047,"time":14,"open":4053,"high":4054,"low":4055,"close":4056},736.05,742.45,734.59,741.69,{"symbol":4047,"time":20,"open":4058,"high":4059,"low":4060,"close":4061},739.97,742.68,729.1,729.46,{"symbol":4047,"time":26,"open":4063,"high":4064,"low":4065,"close":4066},739.19,742.79,735.98,740.86,{"symbol":4047,"time":31,"open":4068,"high":4069,"low":4070,"close":4071},744.91,745.53,735.87,739.09,{"symbol":4047,"time":37,"open":4073,"high":4074,"low":4075,"close":4076},738.51,743.72,737.29,738.93,{"symbol":4047,"time":43,"open":4078,"high":4079,"low":4080,"close":4081},739.37,742.56,735.21,738.18,{"symbol":4047,"time":49,"open":4083,"high":4084,"low":4085,"close":4086},746.62,750.02,746.37,747.41,{"symbol":4047,"time":55,"open":4088,"high":4089,"low":4090,"close":4091},746.29,749.04,744.18,748.28,{"symbol":4047,"time":61,"open":4093,"high":4094,"low":4095,"close":4096},747.06,748.73,741.51,742.09,{"symbol":4047,"time":67,"open":4098,"high":4099,"low":4100,"close":4101},742.08,747.29,740.8,743.29,{"symbol":4047,"time":73,"open":4103,"high":4104,"low":4105,"close":4106},752.76,754.57,747.88,750.72,{"symbol":4047,"time":79,"open":4108,"high":4109,"low":4110,"close":4111},754.24,755.58,750.2,754.81,{"symbol":4047,"time":83,"open":4113,"high":4114,"low":4115,"close":4116},750.91,753.34,748.66,751.83,{"symbol":4047,"time":89,"open":4118,"high":4119,"low":4120,"close":4121},752.47,753.91,748,749.17,{"symbol":4047,"time":94,"open":4123,"high":4124,"low":4125,"close":4126},752.05,755.42,748.1,754.95,{"symbol":4047,"time":99,"open":4128,"high":4129,"low":4130,"close":4131},747.35,751.97,745.59,751.71,{"symbol":4047,"time":104,"open":4133,"high":4134,"low":4135,"close":4136},743.16,746.15,739.51,745.4,{"symbol":4047,"time":110,"open":4138,"high":4139,"low":4140,"close":4141},750.22,750.96,745.21,747.71,{"symbol":4047,"time":115,"open":4143,"high":4144,"low":4086,"close":4145},748.74,752.41,751.28,{"symbol":4047,"time":119,"open":4147,"high":4148,"low":4149,"close":4150},747.4,751.31,740.03,744.78,{"symbol":4047,"time":125,"open":4152,"high":4153,"low":4154,"close":4155},745,749.44,742.38,745.76,{"symbol":4047,"time":130,"open":4157,"high":4158,"low":4159,"close":4160},741.29,748.02,740.89,746.77,{"symbol":4047,"time":136,"open":4162,"high":4163,"low":4164,"close":4165},736.53,741.56,732.09,741,{"symbol":4047,"time":142,"open":4167,"high":4162,"low":4168,"close":4169},728.95,716.58,728.99,{"symbol":4047,"time":147,"open":4171,"high":4078,"low":4172,"close":4173},738.91,729.6,734.3,{"symbol":4047,"time":153,"open":4175,"high":4176,"low":4177,"close":4178},735.17,739.95,730.84,733.24,{"symbol":4047,"time":159,"open":4180,"high":4181,"low":4182,"close":4183},733.81,739.63,732.3,733.58,{"symbol":4047,"time":164,"open":4185,"high":4186,"low":4187,"close":4188},747.7,750.18,743.13,744.39,{"symbol":4047,"time":170,"open":4190,"high":4191,"low":4192,"close":4193},747.76,748.23,743.86,746.74,{"symbol":4047,"time":176,"open":4195,"high":4196,"low":4197,"close":4198},751.29,752.15,739.22,740.96,{"symbol":4047,"time":182,"open":4200,"high":4201,"low":4202,"close":4203},754.55,755.44,749.88,750.33,{"symbol":4047,"time":188,"open":4205,"high":4206,"low":4207,"close":4208},751.85,756.68,751.76,754.83,{"symbol":4047,"time":194,"open":4210,"high":4211,"low":4212,"close":4213},740.71,744.44,735.03,741.75,{"symbol":4047,"time":200,"open":4215,"high":4216,"low":4217,"close":4218},728.76,740,724.41,737.76,{"symbol":4047,"time":205,"open":4220,"high":4221,"low":4222,"close":4223},733.39,738.38,725.33,725.43,{"symbol":4047,"time":210,"open":4225,"high":4226,"low":4227,"close":4228},743.63,746.9,722.59,737.05,{"symbol":4047,"time":215,"open":4230,"high":4231,"low":4232,"close":4197},743.36,745.34,738.19,{"symbol":4047,"time":221,"open":4234,"high":4235,"low":4236,"close":4237},752.31,752.82,735.53,737.55,{"symbol":4047,"time":227,"open":4239,"high":4240,"low":4241,"close":4242},752.1,758.31,751.47,757.09,{"symbol":4047,"time":232,"open":4244,"high":4245,"low":4246,"close":4108},758.15,758.8,753.57,{"symbol":4047,"time":238,"open":4248,"high":4249,"low":4250,"close":4251},757.03,760.4,756.75,759.57,{"symbol":4047,"time":244,"open":4253,"high":4254,"low":4255,"close":4256},755.36,760.28,754.69,758.54,{"symbol":4047,"time":249,"open":4258,"high":4259,"low":4255,"close":4260},755.9,758.08,756.48,{"symbol":4047,"time":255,"open":4262,"high":4263,"low":4264,"close":4265},750.25,755.15,749.23,754.6,{"symbol":4047,"time":260,"open":4267,"high":4268,"low":4269,"close":4270},750.88,751.38,748.22,750.46,{"symbol":4047,"time":265,"open":4272,"high":4273,"low":4274,"close":4275},750.01,752.13,748.37,750.59,{"symbol":4047,"time":270,"open":4277,"high":4278,"low":4279,"close":4280},746.24,748.94,744.48,745.64,{"symbol":4047,"time":276,"open":4282,"high":4283,"low":4284,"close":4285},738.64,744.87,737.03,742.72,{"symbol":4047,"time":281,"open":4287,"high":4288,"low":4289,"close":4290},735.71,741.87,733.89,741.25,{"symbol":4047,"time":286,"open":4292,"high":4293,"low":4294,"close":4295},734.78,737.65,731.53,733.73,{"symbol":4047,"time":292,"open":4297,"high":4298,"low":4220,"close":4299},739.83,741.42,738.65,{"symbol":4047,"time":297,"open":4301,"high":4302,"low":4303,"close":4304},741.79,743.46,737.96,739.17,{"symbol":4047,"time":302,"open":4306,"high":4307,"low":4308,"close":4309},743.65,749.53,743.56,748.17,{"symbol":4047,"time":308,"open":4311,"high":4312,"low":4313,"close":4314},738.47,743.91,735.47,742.31,{"symbol":4047,"time":313,"open":4316,"high":4317,"low":4318,"close":4081},736.89,738.84,731.83,{"symbol":4047,"time":318,"open":4320,"high":4321,"low":4320,"close":4322},736.45,740.79,739.3,{"symbol":4047,"time":324,"open":4324,"high":4325,"low":4326,"close":4327},734.93,738.08,734.57,737.62,{"symbol":4047,"time":330,"open":4329,"high":4330,"low":4331,"close":4332},735.05,736.13,729.75,731.58,{"symbol":4047,"time":334,"open":4334,"high":4055,"low":4335,"close":4336},728.16,727.82,733.83,{"symbol":4047,"time":340,"open":4338,"high":4339,"low":4340,"close":4341},721.77,725.04,721.49,723.77,{"symbol":4047,"time":346,"open":4343,"high":4344,"low":4345,"close":4346},720.07,722.12,714.99,718.01,{"symbol":4047,"time":351,"open":4348,"high":4349,"low":4350,"close":4351},721.25,724.87,720.47,720.65,{"symbol":4047,"time":356,"open":4353,"high":4354,"low":4355,"close":4356},714.63,719.79,710.45,718.66,{"symbol":4047,"time":360,"open":4358,"high":4359,"low":4360,"close":4361},711,712.2,708.37,711.58,{"symbol":4047,"time":366,"open":4363,"high":4364,"low":4365,"close":4366},711.82,712.88,709.25,711.69,{"symbol":4047,"time":372,"open":4368,"high":4369,"low":4370,"close":4371},713.17,715.63,712.3,715.17,{"symbol":4047,"time":376,"open":4373,"high":4374,"low":4375,"close":4376},710.75,714.47,709.01,713.94,{"symbol":4047,"time":381,"open":4378,"high":4379,"low":4380,"close":4381},709.5,712.36,702.28,708.45,{"symbol":4047,"time":387,"open":4383,"high":4384,"low":4385,"close":4386},709.15,711.45,708.22,711.21,{"symbol":4047,"time":392,"open":4388,"high":4389,"low":4390,"close":4391},710.28,711.28,702.64,704.08,{"symbol":4047,"time":398,"open":4393,"high":4394,"low":4395,"close":4396},708.78,709.91,706.14,708.72,{"symbol":4047,"time":404,"open":4395,"high":4398,"low":4399,"close":4400},712.39,705.76,710.14,{"symbol":4047,"time":410,"open":4402,"high":4403,"low":4404,"close":4405},701.06,702.78,698.53,701.66,{"symbol":4047,"time":416,"open":4407,"high":4408,"low":4409,"close":4410},695.26,700.28,694.2,699.94,{"symbol":4047,"time":422,"open":4412,"high":4413,"low":4414,"close":4415},687.69,694.58,687.66,694.46,{"symbol":4047,"time":427,"open":4417,"high":4418,"low":4419,"close":4420},677.41,686.3,676.58,686.1,{"symbol":4047,"time":433,"open":4422,"high":4423,"low":4424,"close":4425},681.32,682.03,678.45,679.46,{"symbol":4047,"time":439,"open":4427,"high":4428,"low":4429,"close":4430},674.84,681.16,673.77,679.91,{"symbol":4047,"time":445,"open":4432,"high":4433,"low":4434,"close":4435},676.39,677.08,671.46,676.01,{"symbol":4047,"time":451,"open":4437,"high":4438,"low":4439,"close":4440},656.65,659.61,651.06,659.22,{"symbol":4047,"time":457,"open":4442,"high":4443,"low":4444,"close":4445},655.86,659.72,655.52,658.93,{"symbol":4047,"time":462,"open":4447,"high":4448,"low":4449,"close":4450},646.42,658.2,645.11,655.83,{"symbol":4047,"time":467,"open":4452,"high":4453,"low":4454,"close":4455},653.9,658.52,653,655.24,{"symbol":4047,"time":473,"open":4457,"high":4458,"low":4459,"close":4460},638.94,651.54,637.98,650.34,{"symbol":4047,"time":478,"open":4462,"high":4463,"low":4464,"close":4465},640.11,640.37,629.28,631.97,{"symbol":4047,"time":483,"open":4467,"high":4468,"low":4469,"close":4470},642.5,642.66,633.11,634.09,{"symbol":4047,"time":489,"open":4472,"high":4473,"low":4474,"close":4475},652.06,654.85,644.82,645.09,{"symbol":4047,"time":493,"open":4477,"high":4478,"low":4479,"close":4480},658.67,660.89,654.24,656.82,{"symbol":4047,"time":499,"open":4482,"high":4483,"low":4484,"close":4485},651.32,657.03,649.88,653.18,{"symbol":4047,"time":505,"open":4487,"high":4488,"low":4489,"close":4490},658.07,662.62,653.94,655.38,{"symbol":4047,"time":509,"open":4492,"high":4493,"low":4494,"close":4495},656.51,656.69,644.72,648.57,{"symbol":4047,"time":513,"open":4497,"high":4498,"low":4499,"close":4500},656.97,662.98,655.17,659.8,{"symbol":4047,"time":518,"open":4502,"high":4503,"low":4504,"close":4505},668.36,669.72,661.19,661.43,{"symbol":4047,"time":522,"open":4507,"high":4508,"low":4509,"close":4510},672.39,674.44,669.7,670.79,{"symbol":4047,"time":528,"open":4512,"high":4513,"low":4514,"close":4515},668.38,672.07,667.12,669.03,{"symbol":4047,"time":534,"open":4517,"high":4518,"low":4519,"close":4520},669.27,672.34,661.36,662.29,{"symbol":4047,"time":540,"open":4522,"high":4523,"low":4524,"close":4525},671.16,671.65,665.87,666.06,{"symbol":4047,"time":545,"open":4527,"high":4528,"low":4529,"close":4530},677.58,680.08,673.34,676.33,{"symbol":4047,"time":549,"open":4532,"high":4533,"low":4534,"close":4535},677.72,683.36,674.76,677.18,{"symbol":4047,"time":555,"open":4537,"high":4538,"low":4539,"close":4540},666.39,679.92,662.39,678.27,{"symbol":4047,"time":560,"open":4542,"high":4543,"low":4544,"close":4545},673.41,676.11,669.76,672.38,{"symbol":4047,"time":563,"open":4547,"high":4548,"low":4549,"close":4550},682.08,685.53,675.61,681.31,{"symbol":4047,"time":569,"open":4552,"high":4553,"low":4554,"close":4555},681.63,687.09,679.62,685.13,{"symbol":4047,"time":574,"open":4557,"high":4558,"low":4559,"close":4560},675.06,682.61,669.66,680.33,{"symbol":4047,"time":579,"open":4562,"high":4563,"low":4564,"close":4565},678.7,688.62,678.02,686.38,{"symbol":4047,"time":584,"open":4567,"high":4568,"low":4569,"close":4570},683.09,686.86,681.64,685.99,{"symbol":4047,"time":588,"open":4572,"high":4573,"low":4574,"close":4575},693.28,693.3,684.35,689.3,{"symbol":4047,"time":594,"open":4577,"high":4578,"low":4579,"close":4580},690.18,693.68,690.1,693.15,{"symbol":4047,"time":599,"open":4582,"high":4583,"low":4584,"close":4585},681.9,688.35,680,687.35,{"symbol":4047,"time":602,"open":4587,"high":4588,"low":4589,"close":4590},687.83,690,680.37,682.39,{"symbol":4047,"time":608,"open":4592,"high":4593,"low":4594,"close":4595},682.32,690.06,681.73,689.43,{"symbol":4047,"time":613,"open":4597,"high":4598,"low":4599,"close":4600},683.84,686.18,681.55,684.48,{"symbol":4047,"time":617,"open":4602,"high":4603,"low":4604,"close":4605},684.02,689.15,682.83,686.29,{"symbol":4047,"time":622,"open":4607,"high":4608,"low":4609,"close":4610},680.14,684.94,675.78,682.85,{"symbol":4047,"time":628,"open":4612,"high":4613,"low":4614,"close":4615},681.69,686.28,677.52,681.75,{"symbol":4047,"time":633,"open":4617,"high":4618,"low":4589,"close":4619},694.24,695.35,681.27,{"symbol":4047,"time":638,"open":4621,"high":4622,"low":4623,"close":4624},696.39,697.14,689.18,691.96,{"symbol":4047,"time":643,"open":4626,"high":4627,"low":4628,"close":4629},694.95,696.54,691.66,692.12,{"symbol":4047,"time":649,"open":4631,"high":4632,"low":4633,"close":4634},689.42,695.87,688.34,693.95,{"symbol":4047,"time":654,"open":4636,"high":4637,"low":4638,"close":4639},681.46,692.31,680.85,690.62,{"symbol":4047,"time":659,"open":4641,"high":4642,"low":4643,"close":4644},680.94,683.69,675.79,677.62,{"symbol":4047,"time":665,"open":4646,"high":4647,"low":4648,"close":4649},690.35,691.45,681.76,686.19,{"symbol":4047,"time":671,"open":4651,"high":4652,"low":4653,"close":4654},696.21,696.96,684.03,689.53,{"symbol":4047,"time":676,"open":4656,"high":4657,"low":4631,"close":4658},689.58,696.93,695.41,{"symbol":4047,"time":682,"open":4660,"high":4661,"low":4662,"close":4663},691.79,694.21,687.12,691.97,{"symbol":4047,"time":688,"open":4621,"high":4665,"low":4666,"close":4667},697.06,684.83,694.04,{"symbol":4047,"time":693,"open":4669,"high":4670,"low":4671,"close":4672},697.05,697.84,693.94,695.42,{"symbol":4047,"time":699,"open":4674,"high":4675,"low":4676,"close":4677},694.18,696.53,693.57,695.49,{"symbol":4047,"time":704,"open":4679,"high":4680,"low":4681,"close":4682},690.49,694.13,689.92,692.73,{"symbol":4047,"time":710,"open":4684,"high":4685,"low":4686,"close":4687},688.15,690.96,687.16,689.23,{"symbol":4047,"time":716,"open":4689,"high":4690,"low":4691,"close":4692},689.85,691.13,686.92,688.98,{"symbol":4047,"time":722,"open":4694,"high":4695,"low":4696,"close":4697},679.65,688.74,678.13,685.4,{"symbol":4047,"time":728,"open":4699,"high":4700,"low":4701,"close":4527},681.49,684.77,676.57,{"symbol":4047,"time":734,"open":4703,"high":4704,"low":4579,"close":4628},693.66,694.25,{"symbol":4047,"time":739,"open":4706,"high":4707,"low":4708,"close":4709},694.57,695.45,691.25,692.24,{"symbol":4047,"time":744,"open":4711,"high":4712,"low":4713,"close":4714},691,691.72,686.04,690.36,{"symbol":4047,"time":750,"open":4677,"high":4716,"low":4717,"close":4718},696.09,691.35,693.77,{"symbol":4047,"time":756,"open":4720,"high":4716,"low":4721,"close":4722},690.68,690.63,695.16,{"symbol":4047,"time":762,"open":4721,"high":4724,"low":4623,"close":4725},695.31,694.07,{"symbol":4047,"time":768,"open":4727,"high":4639,"low":4728,"close":4729},688.82,687.49,689.51,{"symbol":4047,"time":773,"open":4731,"high":4732,"low":4733,"close":4656},692.19,693.96,689.32,{"symbol":4047,"time":779,"open":4735,"high":4736,"low":4737,"close":4738},687.93,692.32,687.78,691.81,{"symbol":4047,"time":785,"open":4740,"high":4595,"low":4565,"close":4741},686.54,687.72,{"symbol":4047,"time":791,"open":4743,"high":4744,"low":4745,"close":4746},685.71,686.87,679.82,683.17,{"symbol":4047,"time":796,"open":4748,"high":4749,"low":4750,"close":4751},687.14,687.36,681.71,681.92,{"symbol":4047,"time":802,"open":4753,"high":4754,"low":4755,"close":4756},687.45,688.56,686.58,687.01,{"symbol":4047,"time":808,"open":4758,"high":4759,"low":4760,"close":4761},687.54,689.2,686.07,687.85,{"symbol":4047,"time":814,"open":4763,"high":4628,"low":4764,"close":4765},690.64,689.27,690.31,{"symbol":4047,"time":820,"open":4767,"high":4768,"low":4769,"close":4770},687.95,690.83,687.8,690.38,{"symbol":4047,"time":826,"open":4772,"high":4773,"low":4774,"close":4775},683.92,688.2,683.87,687.96,{"symbol":4047,"time":831,"open":4777,"high":4778,"low":4779,"close":4666},683.94,685.36,680.59,{"symbol":4047,"time":835,"open":4781,"high":4782,"low":4783,"close":4779},676.59,681.09,676.47,{"symbol":4047,"time":839,"open":4785,"high":4786,"low":4787,"close":4783},677.6,680.74,674.9,{"symbol":4047,"time":844,"open":4789,"high":4790,"low":4791,"close":4792},679.89,680.44,671.2,671.4,{"symbol":4047,"time":848,"open":4794,"high":4795,"low":4796,"close":4797},679.23,681.08,674.98,678.87,{"symbol":4047,"time":853,"open":4799,"high":4800,"low":4801,"close":4802},685.74,685.76,679.25,680.73,{"symbol":4047,"time":857,"open":4804,"high":4805,"low":4806,"close":4648},688.17,688.88,679.17,{"symbol":4047,"time":863,"open":4808,"high":4809,"low":4810,"close":4811},685.14,689.25,682.17,689.17,{"symbol":4047,"time":867,"open":4813,"high":4814,"low":4550,"close":4815},682.56,688.97,687.57,{"symbol":4047,"time":872,"open":4817,"high":4818,"low":4819,"close":4820},683.15,685.39,682.59,683.04,{"symbol":4047,"time":877,"open":4822,"high":4823,"low":4824,"close":4825},686.59,686.64,681.57,683.63,{"symbol":4047,"time":883,"open":4827,"high":4828,"low":4829,"close":4830},685.47,688.39,684.58,685.69,{"symbol":4047,"time":888,"open":4832,"high":4833,"low":4834,"close":4835},685.3,685.37,681.34,684.39,{"symbol":4047,"time":892,"open":4837,"high":4838,"low":4839,"close":4840},680.57,684.91,679.69,683.89,{"symbol":4047,"time":897,"open":4751,"high":4842,"low":4843,"close":4844},683.82,679.33,681.53,{"symbol":4047,"time":899,"open":4846,"high":4847,"low":4848,"close":4849},678.81,682.99,678.74,680.27,{"symbol":4047,"time":904,"open":4851,"high":4852,"low":4853,"close":4854},680.86,683.67,680.5,683.39,{"symbol":4047,"time":910,"open":4856,"high":4857,"low":4858,"close":4859},677.63,681.7,676.72,679.68,{"symbol":4047,"time":914,"open":4861,"high":4862,"low":4863,"close":4864},668.63,676.21,664.48,675.02,{"symbol":4047,"time":919,"open":4866,"high":4867,"low":4868,"close":4869},662.69,670.06,661.59,668.73,{"symbol":4047,"time":924,"open":4871,"high":4872,"low":4873,"close":4874},655.05,664.55,650.85,659.03,{"symbol":4047,"time":927,"open":4876,"high":4877,"low":4878,"close":4879},672.91,675.56,651.89,652.53,{"symbol":4047,"time":932,"open":4881,"high":4882,"low":4883,"close":4884},660.78,667.34,658.75,662.63,{"symbol":4047,"time":938,"open":4886,"high":4887,"low":4442,"close":4888},662.1,665.12,660.08,{"symbol":4047,"time":942,"open":4509,"high":4890,"low":4891,"close":4892},673.71,662.17,665.67,{"symbol":4047,"time":947,"open":4894,"high":4895,"low":4896,"close":4897},665.38,675.66,663.27,671.93,{"symbol":4047,"time":952,"open":4853,"high":4851,"low":4899,"close":4900},670.52,672.04,{"symbol":4047,"time":956,"open":4902,"high":4903,"low":4904,"close":4905},684.79,684.96,680.95,683.38,{"symbol":4047,"time":960,"open":4907,"high":4908,"low":4909,"close":4910},679.95,683.57,678.73,683,{"symbol":4047,"time":965,"open":4912,"high":4913,"low":4914,"close":4915},677.24,682.18,675.03,681.44,{"symbol":4047,"time":968,"open":4917,"high":4918,"low":4919,"close":4920},667.91,671.08,661.21,670.97,{"symbol":4047,"time":972,"open":4783,"high":4922,"low":4923,"close":4924},677.38,668.72,670.31,{"symbol":4047,"time":975,"open":4796,"high":4851,"low":4926,"close":4527},674.17,{"symbol":4047,"time":979,"open":4543,"high":4928,"low":4929,"close":4930},679.96,674.58,675.24,{"symbol":4047,"time":984,"open":4932,"high":4933,"low":4934,"close":4935},685.67,685.8,679.94,683.34,{"symbol":4047,"time":989,"open":4937,"high":4938,"low":4939,"close":4940},685.04,685.08,679.24,682.06,{"symbol":4047,"time":993,"open":4942,"high":4943,"low":4944,"close":4944},683.9,685.94,679.83,{"symbol":4047,"time":997,"open":4946,"high":4947,"low":4948,"close":4949},688.72,689.7,682.87,687.39,{"symbol":4047,"time":1002,"open":4951,"high":4952,"low":4666,"close":4953},687.05,688.91,687.06,{"symbol":4047,"time":1007,"open":4955,"high":4956,"low":4957,"close":4958},682.73,685.54,682.12,685.24,{"symbol":4047,"time":1013,"open":4960,"high":4961,"low":4962,"close":4963},676.46,678.47,675.65,677.25,{"symbol":4047,"time":1019,"open":4965,"high":4966,"low":4967,"close":4968},668.12,672.71,667.8,671.76,{"symbol":4047,"time":1024,"open":4970,"high":4970,"low":4971,"close":4967},672,663.3,{"symbol":4047,"time":1029,"open":4973,"high":4974,"low":4975,"close":4976},671.44,672.99,669.98,671.29,{"symbol":4047,"time":1035,"open":4978,"high":4979,"low":4980,"close":4981},667.32,672.21,667.27,671.3,{"symbol":4047,"time":1040,"open":4983,"high":4984,"low":4985,"close":4986},659.5,665.76,658.14,664.39,{"symbol":4047,"time":1046,"open":4988,"high":4989,"low":4990,"close":4991},666.82,668.71,657.11,660.64,{"symbol":4047,"time":1052,"open":4988,"high":4993,"low":4445,"close":4994},670.23,665.17,{"symbol":4047,"time":1058,"open":4996,"high":4997,"low":4998,"close":4999},657.17,665.83,653.17,662.23,{"symbol":4047,"time":1064,"open":5001,"high":5002,"low":5003,"close":5004},660.65,665.13,659.77,663.04,{"symbol":4047,"time":1070,"open":5006,"high":5007,"low":5008,"close":5009},672.13,673.95,652.84,653.02,{"symbol":4047,"time":1075,"open":5011,"high":5012,"low":5013,"close":4522},673.53,673.94,669.21,{"symbol":4047,"time":1081,"open":5015,"high":5016,"low":5017,"close":5018},670.25,673.21,669.42,673.11,{"symbol":4047,"time":1086,"open":5020,"high":4974,"low":5021,"close":5022},672.54,667.67,669.12,{"symbol":4047,"time":1092,"open":5024,"high":5025,"low":5026,"close":5027},671.62,672.51,669.46,671.61,{"symbol":4047,"time":1096,"open":5029,"high":5030,"low":5031,"close":5013},669.99,672.68,668.16,{"symbol":4047,"time":1101,"open":5033,"high":5034,"low":5035,"close":5036},670.45,670.57,666.78,669.22,{"symbol":4047,"time":1107,"open":5038,"high":5039,"low":5040,"close":5041},663.17,669.37,663.06,668.45,{"symbol":4047,"time":1113,"open":5043,"high":5044,"low":5045,"close":5046},662.93,666.65,661.61,666.18,{"symbol":4047,"time":1118,"open":5048,"high":5049,"low":5050,"close":5051},664.36,665.28,661.86,663.68,{"symbol":4047,"time":1123,"open":5053,"high":5054,"low":5055,"close":5056},659.51,662.37,657.88,661.82,{"symbol":4047,"time":1128,"open":5058,"high":5059,"low":5060,"close":5061},657.94,659.41,654.41,658.05,{"symbol":4047,"time":1134,"open":5063,"high":5064,"low":5065,"close":5066},664.51,664.61,659.67,661.1,{"symbol":4047,"time":1139,"open":5068,"high":4882,"low":5069,"close":5070},666.72,661.98,663.21,{"symbol":4047,"time":1143,"open":5072,"high":5073,"low":4891,"close":5074},662.2,667.29,666.84,{"symbol":4047,"time":1149,"open":5076,"high":4872,"low":5077,"close":5078},662.33,660.37,663.7,{"symbol":4047,"time":1155,"open":5080,"high":5081,"low":5082,"close":5083},661.89,664.89,660.27,662.26,{"symbol":4047,"time":1161,"open":5085,"high":5086,"low":5087,"close":5088},660.01,661.72,654.3,659.18,{"symbol":4047,"time":1167,"open":5090,"high":5091,"low":5092,"close":5093},661.47,661.78,659.21,660,{"symbol":4047,"time":1172,"open":5095,"high":5096,"low":5097,"close":5098},659.64,661.04,659.34,660.91,{"symbol":4047,"time":1178,"open":5100,"high":5101,"low":5102,"close":5103},657.6,659.11,656.9,657.41,{"symbol":4047,"time":1184,"open":5105,"high":5106,"low":5107,"close":5108},654.18,658.33,653.59,657.63,{"symbol":4047,"time":1189,"open":5110,"high":5111,"low":5112,"close":5113},653.62,654.55,650.63,652.21,{"symbol":4047,"time":1194,"open":5115,"high":5116,"low":5117,"close":5118},648.97,650.86,647.22,650.33,{"symbol":4047,"time":1198,"open":5120,"high":5121,"low":5122,"close":5123},648.62,649.84,647.23,648.83,{"symbol":4047,"time":1204,"open":5125,"high":5113,"low":5126,"close":5127},651.48,643.33,647.24,{"symbol":4047,"time":1210,"open":5129,"high":5130,"low":5131,"close":5132},644.42,649.15,643.51,649.12,{"symbol":4047,"time":1214,"open":5134,"high":5135,"low":5136,"close":5137},642.67,644.21,640.46,643.74,{"symbol":4047,"time":1219,"open":5139,"high":5140,"low":5141,"close":5142},637.5,640.49,634.92,640.27,{"symbol":4047,"time":1223,"open":5144,"high":5145,"low":5146,"close":5147},647.47,647.84,643.14,645.05,{"symbol":4047,"time":1229,"open":5127,"high":5149,"low":5150,"close":5151},649.48,645.34,648.92,{"symbol":4047,"time":1233,"open":5153,"high":5154,"low":5129,"close":5155},644.57,647.37,646.63,{"symbol":4047,"time":1238,"open":5157,"high":5158,"low":5159,"close":5160},642.2,645.51,641.57,645.16,{"symbol":4047,"time":1243,"open":5162,"high":5163,"low":5164,"close":5165},644.04,645.29,642.35,642.47,{"symbol":4047,"time":1248,"open":5167,"high":5168,"low":5169,"close":5170},637.76,646.5,637.25,645.31,{"symbol":4047,"time":1253,"open":5172,"high":5173,"low":5174,"close":5175},636.28,637.97,633.81,635.55,{"symbol":4047,"time":1259,"open":5177,"high":5178,"low":5179,"close":5180},639.4,639.66,632.95,638.11,{"symbol":4047,"time":1263,"open":5182,"high":5183,"low":5184,"close":5185},643.12,644.11,638.48,639.81,{"symbol":4047,"time":1267,"open":5187,"high":5188,"low":5189,"close":5190},642.86,644,642.18,643.3,{"symbol":4047,"time":1271,"open":5192,"high":5193,"low":5194,"close":5195},645.99,646.09,642.52,643.44,{"symbol":4047,"time":1275,"open":5197,"high":5198,"low":5199,"close":5200},642.79,645.62,642.34,644.95,{"symbol":4047,"time":1280,"open":5202,"high":5203,"low":5204,"close":5205},644.91,646.19,642.68,644.89,{"symbol":4047,"time":1285,"open":5207,"high":5208,"low":5209,"close":5210},638.29,642.85,636.79,642.69,{"symbol":4047,"time":1289,"open":5212,"high":5213,"low":5214,"close":5215},637.46,638.95,634.66,635.92,{"symbol":4047,"time":1294,"open":5217,"high":5218,"low":5219,"close":5220},634.06,637.65,633.74,637.18,{"symbol":4047,"time":1299,"open":5222,"high":5223,"low":5224,"close":5225},636.24,636.98,629.11,632.25,{"symbol":4047,"time":1303,"open":5227,"high":5228,"low":5229,"close":5230},629.05,633.44,628.13,632.78,{"symbol":4047,"time":1307,"open":5232,"high":5233,"low":5234,"close":5235},631.79,632.61,627.04,627.97,{"symbol":4047,"time":1312,"open":5237,"high":5238,"low":5239,"close":5240},625.67,631.22,625.58,631.17,{"symbol":4047,"time":1318,"open":5242,"high":5243,"low":5244,"close":5245},626.3,626.34,619.29,621.72,{"symbol":4047,"time":1321,"open":5247,"high":5248,"low":5249,"close":5250},639.46,639.85,630.77,632.08,{"symbol":4047,"time":1324,"open":5215,"high":5252,"low":5253,"close":5254},637.68,631.54,634.46,{"symbol":4047,"time":1328,"open":5256,"high":5257,"low":5258,"close":5259},638.35,638.67,634.34,635.26,{"symbol":4047,"time":1333,"open":5261,"high":5262,"low":5263,"close":5264},637.48,638.04,635.54,636.94,{"symbol":4047,"time":1339,"open":5266,"high":5267,"low":5268,"close":5269},635.09,637.58,634.84,637.1,{"symbol":4047,"time":1345,"open":5271,"high":5272,"low":5273,"close":5274},634.6,636.15,633.99,634.42,{"symbol":4047,"time":1351,"open":5276,"high":5277,"low":5278,"close":5277},631.55,634.21,629.73,{"symbol":4047,"time":1357,"open":5280,"high":5278,"low":5281,"close":5282},629.1,626.19,628.86,{"symbol":4047,"time":1363,"open":5284,"high":5253,"low":5285,"close":5284},628.77,628.34,{"symbol":4047,"time":1369,"open":5287,"high":5288,"low":5289,"close":5290},629.3,629.47,626.46,627.58,{"symbol":4047,"time":1374,"open":5292,"high":5293,"low":5294,"close":5295},624.4,628.4,624.18,628.04,{"symbol":4047,"time":1380,"open":5297,"high":5298,"low":5299,"close":5300},623.74,624.73,618.05,624.22,{"symbol":4047,"time":1386,"open":5302,"high":5303,"low":5304,"close":5305},627.52,627.86,622.06,622.14,{"symbol":4047,"time":1391,"open":5307,"high":5308,"low":5309,"close":5310},623.16,625.16,621.8,624.81,{"symbol":4047,"time":1397,"open":5312,"high":5313,"low":5314,"close":5315},622.74,624.86,621.53,623.62,[5317,5323,5325,5327,5330,5333,5335,5337,5339,5341,5343,5346,5348,5350,5351,5353,5355,5356,5358,5360,5362,5364,5367,5369,5371,5372,5374,5376,5378,5380,5382,5384,5386,5388,5390,5391,5393,5395,5397,5399,5401,5403,5405,5407,5409,5411,5413,5414,5416,5418,5420,5422,5424,5426,5428,5430,5432,5434,5436],{"time":8,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5321,"datetime":5322},"False","True","BEARISH","BollingerBands","2026-07-31 00:00:00",{"time":8,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5324,"datetime":5322},"CCI",{"time":8,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5326,"datetime":5322},"MACD",{"time":14,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5326,"datetime":5329},"BULLISH","2026-07-30 00:00:00",{"time":26,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5332},"ADX","2026-07-28 00:00:00",{"time":31,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5334},"2026-07-27 00:00:00",{"time":37,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5336},"2026-07-24 00:00:00",{"time":49,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5338},"2026-07-22 00:00:00",{"time":61,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5326,"datetime":5340},"2026-07-20 00:00:00",{"time":125,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5342},"2026-07-01 00:00:00",{"time":147,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5344,"datetime":5345},"RSI","2026-06-25 00:00:00",{"time":159,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5321,"datetime":5347},"2026-06-23 00:00:00",{"time":164,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5324,"datetime":5349},"2026-06-22 00:00:00",{"time":164,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5326,"datetime":5349},{"time":227,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5344,"datetime":5352},"2026-06-04 00:00:00",{"time":238,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5321,"datetime":5354},"2026-06-02 00:00:00",{"time":238,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5324,"datetime":5354},{"time":244,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5357},"2026-06-01 00:00:00",{"time":249,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5359},"2026-05-29 00:00:00",{"time":260,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5361},"2026-05-27 00:00:00",{"time":292,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5326,"datetime":5363},"2026-05-18 00:00:00",{"time":360,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5365,"datetime":5366},"MA","2026-04-29 00:00:00",{"time":392,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5344,"datetime":5368},"2026-04-21 00:00:00",{"time":422,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5321,"datetime":5370},"2026-04-14 00:00:00",{"time":422,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5324,"datetime":5370},{"time":445,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5373},"2026-04-08 00:00:00",{"time":499,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5375},"2026-03-24 00:00:00",{"time":505,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5377},"2026-03-23 00:00:00",{"time":518,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5379},"2026-03-18 00:00:00",{"time":522,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5381},"2026-03-17 00:00:00",{"time":555,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5326,"datetime":5383},"2026-03-09 00:00:00",{"time":608,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5365,"datetime":5385},"2026-02-20 00:00:00",{"time":649,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5344,"datetime":5387},"2026-02-09 00:00:00",{"time":671,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5321,"datetime":5389},"2026-02-03 00:00:00",{"time":671,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5324,"datetime":5389},{"time":682,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5392},"2026-01-30 00:00:00",{"time":688,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5326,"datetime":5394},"2026-01-29 00:00:00",{"time":796,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5365,"datetime":5396},"2025-12-31 00:00:00",{"time":848,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5344,"datetime":5398},"2025-12-16 00:00:00",{"time":863,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5324,"datetime":5400},"2025-12-11 00:00:00",{"time":914,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5402},"2025-11-25 00:00:00",{"time":924,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5404},"2025-11-21 00:00:00",{"time":927,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5406},"2025-11-20 00:00:00",{"time":952,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5326,"datetime":5408},"2025-11-13 00:00:00",{"time":960,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5344,"datetime":5410},"2025-11-11 00:00:00",{"time":1002,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5412},"2025-10-28 00:00:00",{"time":1002,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5365,"datetime":5412},{"time":1040,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5324,"datetime":5415},"2025-10-17 00:00:00",{"time":1070,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5326,"datetime":5417},"2025-10-10 00:00:00",{"time":1101,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5326,"datetime":5419},"2025-10-02 00:00:00",{"time":1118,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5326,"datetime":5421},"2025-09-29 00:00:00",{"time":1139,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5365,"datetime":5423},"2025-09-23 00:00:00",{"time":1161,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5321,"datetime":5425},"2025-09-17 00:00:00",{"time":1167,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5427},"2025-09-16 00:00:00",{"time":1184,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5331,"datetime":5429},"2025-09-11 00:00:00",{"time":1204,"symbol":7,"current_signal":5318,"signal_change":5319,"signal_type":5320,"trading_system":5344,"datetime":5431},"2025-09-05 00:00:00",{"time":1243,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5324,"datetime":5433},"2025-08-25 00:00:00",{"time":1263,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5331,"datetime":5435},"2025-08-19 00:00:00",{"time":1275,"symbol":7,"current_signal":5319,"signal_change":5319,"signal_type":5328,"trading_system":5326,"datetime":5437},"2025-08-14 00:00:00",[],[],1785873924422]