[{"data":1,"prerenderedAt":5155},["ShallowReactive",2],{"company-overview-NVS":3},{"company_profile":4,"ohlc":5,"spy":3754,"trading_signals":5025,"company_actions":5153,"filings_8k":5154,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,25,31,37,42,48,54,60,66,72,78,84,90,96,102,108,114,120,125,131,137,143,147,151,157,163,168,174,180,186,192,198,203,209,215,221,227,232,237,243,249,254,260,266,272,277,282,288,293,299,305,309,314,319,324,330,336,342,348,354,360,365,371,377,381,387,392,397,401,405,410,416,422,426,430,436,439,445,451,456,461,466,471,477,480,486,492,497,502,507,512,516,521,526,532,537,542,547,553,559,565,571,577,583,589,595,601,607,612,617,622,628,634,640,646,652,658,663,668,673,678,682,687,691,696,702,708,713,717,723,727,733,739,745,749,754,760,766,772,776,782,787,793,799,805,811,817,823,828,834,840,846,852,858,862,866,872,878,884,890,896,902,908,914,920,926,932,937,942,948,953,958,963,969,974,979,985,991,997,1003,1009,1015,1021,1026,1032,1038,1044,1050,1056,1061,1067,1073,1078,1083,1089,1094,1099,1104,1109,1115,1121,1126,1131,1135,1140,1145,1149,1155,1160,1166,1171,1177,1182,1188,1194,1198,1204,1208,1212,1217,1222,1228,1233,1238,1243,1248,1253,1257,1262,1266,1271,1277,1280,1286,1291,1297,1302,1308,1311,1317,1323,1328,1334,1340,1346,1352,1358,1363,1368,1374,1380,1386,1392,1397,1403,1409,1415,1421,1427,1432,1437,1443,1449,1455,1460,1466,1472,1477,1481,1486,1492,1498,1504,1510,1515,1521,1526,1532,1536,1540,1544,1549,1555,1559,1563,1568,1573,1577,1583,1589,1594,1600,1606,1611,1617,1623,1629,1633,1639,1644,1650,1656,1662,1668,1673,1678,1684,1689,1694,1700,1706,1712,1718,1724,1729,1735,1741,1747,1751,1756,1761,1767,1772,1776,1781,1787,1793,1799,1805,1811,1816,1821,1826,1831,1837,1842,1846,1852,1858,1863,1868,1872,1877,1880,1885,1891,1897,1903,1906,1912,1918,1923,1927,1932,1936,1942,1948,1953,1959,1964,1969,1975,1981,1987,1993,1998,2003,2007,2013,2019,2023,2027,2033,2039,2044,2050,2056,2062,2067,2073,2079,2084,2089,2095,2101,2106,2112,2117,2123,2129,2135,2140,2145,2151,2157,2161,2166,2170,2175,2179,2185,2191,2196,2202,2207,2212,2215,2220,2225,2230,2236,2242,2246,2252,2258,2264,2270,2275,2280,2286,2291,2297,2302,2308,2313,2317,2323,2328,2332,2336,2341,2347,2353,2359,2363,2367,2372,2376,2380,2385,2390,2394,2399,2403,2408,2412,2417,2423,2425,2427,2433,2438,2444,2450,2456,2461,2465,2469,2473,2477,2482,2487,2491,2496,2499,2505,2507,2510,2514,2519,2523,2526,2532,2537,2541,2546,2550,2555,2560,2566,2570,2575,2580,2585,2589,2593,2599,2605,2610,2615,2621,2627,2631,2635,2639,2644,2649,2655,2658,2662,2665,2669,2673,2676,2680,2685,2690,2695,2700,2705,2710,2712,2717,2720,2726,2731,2736,2742,2746,2750,2754,2760,2765,2768,2773,2777,2781,2785,2790,2794,2797,2802,2807,2813,2818,2824,2829,2833,2838,2842,2848,2853,2858,2863,2868,2874,2879,2884,2886,2891,2895,2899,2903,2907,2912,2917,2920,2925,2929,2933,2939,2945,2949,2955,2959,2963,2968,2972,2977,2983,2989,2995,3001,3005,3011,3017,3023,3029,3035,3041,3047,3052,3058,3062,3066,3071,3076,3080,3084,3090,3095,3099,3104,3109,3114,3117,3123,3127,3131,3136,3142,3147,3150,3154,3159,3164,3170,3173,3178,3184,3188,3191,3195,3200,3205,3211,3215,3219,3225,3229,3234,3237,3241,3244,3247,3251,3255,3258,3262,3266,3269,3274,3280,3283,3289,3292,3295,3299,3303,3308,3313,3317,3323,3325,3329,3332,3334,3337,3343,3346,3350,3354,3357,3361,3365,3369,3373,3377,3379,3382,3388,3390,3394,3398,3401,3404,3407,3413,3417,3422,3424,3428,3434,3439,3442,3448,3451,3455,3461,3467,3472,3476,3482,3487,3491,3496,3502,3508,3513,3518,3523,3528,3532,3536,3541,3544,3547,3550,3556,3560,3564,3569,3574,3577,3579,3582,3587,3592,3596,3601,3605,3609,3614,3618,3623,3627,3633,3635,3639,3644,3648,3653,3657,3660,3664,3666,3670,3674,3677,3683,3687,3691,3694,3699,3704,3708,3712,3716,3719,3724,3729,3731,3735,3739,3743,3747,3752],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"NVS","2026-07-31",156.99,157.12,155.03,156.15,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",156.91,158.55,156.46,158.44,{"symbol":7,"time":20,"open":21,"high":22,"low":23,"close":24},"2026-07-29",159.15,159.37,157.32,158.83,{"symbol":7,"time":26,"open":27,"high":28,"low":29,"close":30},"2026-07-28",158.07,160.34,158.03,159.85,{"symbol":7,"time":32,"open":33,"high":34,"low":35,"close":36},"2026-07-27",156.59,158.08,155.79,156.11,{"symbol":7,"time":38,"open":36,"high":39,"low":40,"close":41},"2026-07-24",156.38,154.44,155.01,{"symbol":7,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-07-23",151.71,156.94,151.44,156.14,{"symbol":7,"time":49,"open":50,"high":51,"low":52,"close":53},"2026-07-22",156.07,156.41,152.67,153.08,{"symbol":7,"time":55,"open":56,"high":57,"low":58,"close":59},"2026-07-21",155.39,159.3,153.66,153.87,{"symbol":7,"time":61,"open":62,"high":63,"low":64,"close":65},"2026-07-20",153.17,153.54,149.33,149.56,{"symbol":7,"time":67,"open":68,"high":69,"low":70,"close":71},"2026-07-17",153.97,155.3,153.14,153.76,{"symbol":7,"time":73,"open":74,"high":75,"low":76,"close":77},"2026-07-16",150.48,153.18,150.21,152.73,{"symbol":7,"time":79,"open":80,"high":81,"low":82,"close":83},"2026-07-15",150.02,151.66,149.65,150.8,{"symbol":7,"time":85,"open":86,"high":87,"low":88,"close":89},"2026-07-14",152.08,152.44,150.33,150.36,{"symbol":7,"time":91,"open":92,"high":93,"low":94,"close":95},"2026-07-13",152.68,154.17,151.94,153.37,{"symbol":7,"time":97,"open":98,"high":99,"low":100,"close":101},"2026-07-10",154.8,155,153.63,154.05,{"symbol":7,"time":103,"open":104,"high":105,"low":106,"close":107},"2026-07-09",154.9,155.47,153.79,154.62,{"symbol":7,"time":109,"open":110,"high":111,"low":112,"close":113},"2026-07-08",155.26,156.4,155.1,155.17,{"symbol":7,"time":115,"open":116,"high":117,"low":118,"close":119},"2026-07-07",157.15,157.93,156.43,157.03,{"symbol":7,"time":121,"open":23,"high":122,"low":123,"close":124},"2026-07-06",157.57,154.21,155.49,{"symbol":7,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-07-02",157.5,160.57,157,159.9,{"symbol":7,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-07-01",154.67,155.02,153.22,154.14,{"symbol":7,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-06-30",157.63,157.89,155.92,156.72,{"symbol":7,"time":144,"open":47,"high":145,"low":35,"close":146},"2026-06-29",157.73,157.59,{"symbol":7,"time":148,"open":149,"high":39,"low":149,"close":150},"2026-06-26",153.33,155.41,{"symbol":7,"time":152,"open":153,"high":154,"low":155,"close":156},"2026-06-25",153.48,155.85,153.41,155.12,{"symbol":7,"time":158,"open":159,"high":160,"low":161,"close":162},"2026-06-24",154.2,154.96,152.31,153.12,{"symbol":7,"time":164,"open":94,"high":165,"low":166,"close":167},"2026-06-23",153.47,151.36,153.38,{"symbol":7,"time":169,"open":170,"high":171,"low":172,"close":173},"2026-06-22",146.94,149.23,146.6,148.93,{"symbol":7,"time":175,"open":176,"high":177,"low":178,"close":179},"2026-06-18",149.9,150.08,146.92,147.08,{"symbol":7,"time":181,"open":182,"high":183,"low":184,"close":185},"2026-06-17",151.42,152.57,150.2,150.88,{"symbol":7,"time":187,"open":188,"high":189,"low":190,"close":191},"2026-06-16",150.46,151.38,148.64,150.93,{"symbol":7,"time":193,"open":194,"high":195,"low":196,"close":197},"2026-06-15",153.07,153.32,151.27,151.56,{"symbol":7,"time":199,"open":200,"high":201,"low":202,"close":194},"2026-06-12",153.93,154.22,152.85,{"symbol":7,"time":204,"open":205,"high":206,"low":207,"close":208},"2026-06-11",152,154.71,151.62,153.92,{"symbol":7,"time":210,"open":211,"high":212,"low":213,"close":214},"2026-06-10",149.03,149.72,147.91,148.12,{"symbol":7,"time":216,"open":217,"high":218,"low":219,"close":220},"2026-06-09",147.19,149.71,147.05,149.12,{"symbol":7,"time":222,"open":223,"high":224,"low":225,"close":226},"2026-06-08",147.54,148.53,146.39,146.42,{"symbol":7,"time":228,"open":229,"high":230,"low":231,"close":230},"2026-06-05",147.65,149.16,147.44,{"symbol":7,"time":233,"open":234,"high":235,"low":234,"close":236},"2026-06-04",146.46,148.48,148.4,{"symbol":7,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-06-03",142.47,144.26,142.26,143.66,{"symbol":7,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-06-02",144.01,144.46,142.64,143.48,{"symbol":7,"time":250,"open":178,"high":251,"low":252,"close":253},"2026-06-01",147.5,144.72,145.68,{"symbol":7,"time":255,"open":256,"high":257,"low":258,"close":259},"2026-05-29",151.84,152.03,150.12,150.17,{"symbol":7,"time":261,"open":262,"high":263,"low":264,"close":265},"2026-05-28",150.13,151.74,149.96,151.4,{"symbol":7,"time":267,"open":268,"high":269,"low":270,"close":271},"2026-05-27",151.05,152.37,150.62,151.12,{"symbol":7,"time":273,"open":274,"high":275,"low":276,"close":83},"2026-05-26",152.3,152.49,150.32,{"symbol":7,"time":278,"open":197,"high":279,"low":280,"close":281},"2026-05-22",152.55,151.24,152.01,{"symbol":7,"time":283,"open":284,"high":285,"low":286,"close":287},"2026-05-21",150.09,152.52,149.54,151.76,{"symbol":7,"time":289,"open":290,"high":287,"low":291,"close":292},"2026-05-20",150.95,150.23,150.45,{"symbol":7,"time":294,"open":295,"high":296,"low":297,"close":298},"2026-05-19",149.61,151.41,149.32,150.44,{"symbol":7,"time":300,"open":301,"high":302,"low":303,"close":304},"2026-05-18",149.01,150.58,148.95,149.15,{"symbol":7,"time":306,"open":258,"high":88,"low":307,"close":308},"2026-05-15",147.81,148.08,{"symbol":7,"time":310,"open":262,"high":311,"low":312,"close":313},"2026-05-14",150.56,148.6,149.77,{"symbol":7,"time":315,"open":316,"high":88,"low":317,"close":318},"2026-05-13",148.23,148.16,149.75,{"symbol":7,"time":320,"open":321,"high":322,"low":323,"close":317},"2026-05-12",146.29,148.56,145.88,{"symbol":7,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-11",146.59,147.28,144.75,145.23,{"symbol":7,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-08",146.45,146.67,145.48,146.03,{"symbol":7,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-07",147.97,148.06,144.99,145.39,{"symbol":7,"time":343,"open":344,"high":345,"low":346,"close":347},"2026-05-06",147.8,148.76,147.52,148.36,{"symbol":7,"time":349,"open":350,"high":351,"low":352,"close":353},"2026-05-05",146.62,146.65,144.79,145.5,{"symbol":7,"time":355,"open":356,"high":357,"low":358,"close":359},"2026-05-04",145.55,145.82,144.45,144.62,{"symbol":7,"time":361,"open":362,"high":362,"low":363,"close":364},"2026-05-01",148.14,146.35,146.57,{"symbol":7,"time":366,"open":367,"high":368,"low":369,"close":370},"2026-04-30",146.51,148.58,146.22,147.85,{"symbol":7,"time":372,"open":373,"high":374,"low":375,"close":376},"2026-04-29",143.05,144.04,142.25,142.94,{"symbol":7,"time":378,"open":240,"high":379,"low":380,"close":353},"2026-04-28",145.65,142.65,{"symbol":7,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-04-27",144.67,145.71,144.12,144.19,{"symbol":7,"time":388,"open":335,"high":389,"low":390,"close":391},"2026-04-24",146.07,144.05,145.47,{"symbol":7,"time":393,"open":394,"high":347,"low":395,"close":396},"2026-04-23",147.88,146.58,147.48,{"symbol":7,"time":398,"open":368,"high":368,"low":399,"close":400},"2026-04-22",147.12,147.32,{"symbol":7,"time":402,"open":295,"high":403,"low":404,"close":338},"2026-04-21",149.63,147.77,{"symbol":7,"time":406,"open":265,"high":407,"low":408,"close":409},"2026-04-20",152.04,150.77,150.99,{"symbol":7,"time":411,"open":412,"high":413,"low":414,"close":415},"2026-04-17",151.55,152.54,150.75,151.97,{"symbol":7,"time":417,"open":418,"high":419,"low":420,"close":421},"2026-04-16",150.38,150.86,149.38,149.73,{"symbol":7,"time":423,"open":424,"high":425,"low":419,"close":86},"2026-04-15",153.98,154.1,{"symbol":7,"time":427,"open":428,"high":429,"low":149,"close":167},"2026-04-14",154.04,155.05,{"symbol":7,"time":431,"open":432,"high":433,"low":434,"close":435},"2026-04-13",153.72,154.5,152.9,154.47,{"symbol":7,"time":437,"open":17,"high":17,"low":438,"close":101},"2026-04-10",153.7,{"symbol":7,"time":440,"open":441,"high":442,"low":443,"close":444},"2026-04-09",152.76,156.12,152.48,155.06,{"symbol":7,"time":446,"open":447,"high":448,"low":449,"close":450},"2026-04-08",153.77,154.45,152.71,154.42,{"symbol":7,"time":452,"open":46,"high":453,"low":454,"close":455},"2026-04-07",151.49,149.49,151.22,{"symbol":7,"time":457,"open":458,"high":459,"low":460,"close":460},"2026-04-06",153.59,154.36,152.84,{"symbol":7,"time":462,"open":95,"high":463,"low":464,"close":465},"2026-04-02",154.81,153.16,154.03,{"symbol":7,"time":467,"open":107,"high":468,"low":469,"close":470},"2026-04-01",156.08,154.12,155.08,{"symbol":7,"time":472,"open":473,"high":474,"low":475,"close":476},"2026-03-31",151.58,152.86,150.52,152.75,{"symbol":7,"time":478,"open":479,"high":414,"low":65,"close":89},"2026-03-30",150.25,{"symbol":7,"time":481,"open":482,"high":483,"low":484,"close":485},"2026-03-27",150.01,150.6,147.86,148.18,{"symbol":7,"time":487,"open":488,"high":489,"low":490,"close":491},"2026-03-26",149.67,151.11,149.31,149.7,{"symbol":7,"time":493,"open":494,"high":495,"low":496,"close":414},"2026-03-25",150.47,151.78,150.15,{"symbol":7,"time":498,"open":499,"high":500,"low":369,"close":501},"2026-03-24",146.56,148.98,148.61,{"symbol":7,"time":503,"open":504,"high":303,"low":505,"close":506},"2026-03-23",147.21,146.9,148.09,{"symbol":7,"time":508,"open":509,"high":510,"low":511,"close":335},"2026-03-20",148.77,148.9,145.3,{"symbol":7,"time":513,"open":307,"high":297,"low":514,"close":515},"2026-03-19",147.15,148.19,{"symbol":7,"time":517,"open":518,"high":441,"low":519,"close":520},"2026-03-18",152.38,149.47,149.81,{"symbol":7,"time":522,"open":523,"high":35,"low":524,"close":525},"2026-03-17",155.64,154.38,154.85,{"symbol":7,"time":527,"open":528,"high":529,"low":530,"close":531},"2026-03-16",154.54,155.38,153.86,154.87,{"symbol":7,"time":533,"open":534,"high":535,"low":75,"close":536},"2026-03-13",154.69,155.96,153.44,{"symbol":7,"time":538,"open":539,"high":540,"low":438,"close":541},"2026-03-12",154.55,155.04,154.25,{"symbol":7,"time":543,"open":544,"high":545,"low":160,"close":546},"2026-03-11",155.99,156.58,155.8,{"symbol":7,"time":548,"open":549,"high":550,"low":551,"close":552},"2026-03-10",161.35,163.07,160.43,161.59,{"symbol":7,"time":554,"open":555,"high":556,"low":557,"close":558},"2026-03-09",159.52,163.08,159.22,162.79,{"symbol":7,"time":560,"open":561,"high":562,"low":563,"close":564},"2026-03-06",156.71,160.54,156.18,160.12,{"symbol":7,"time":566,"open":567,"high":568,"low":569,"close":570},"2026-03-05",161.05,161.39,158.95,161.01,{"symbol":7,"time":572,"open":573,"high":574,"low":575,"close":576},"2026-03-04",164.44,165.69,162.19,165.15,{"symbol":7,"time":578,"open":579,"high":580,"low":581,"close":582},"2026-03-03",162.43,164.89,160.42,164.18,{"symbol":7,"time":584,"open":585,"high":586,"low":587,"close":588},"2026-03-02",167.16,167.61,165.79,166.87,{"symbol":7,"time":590,"open":591,"high":592,"low":593,"close":594},"2026-02-27",169.11,170.46,168.56,168.62,{"symbol":7,"time":596,"open":597,"high":598,"low":599,"close":600},"2026-02-26",166.73,166.9,164.27,165.51,{"symbol":7,"time":602,"open":603,"high":604,"low":605,"close":606},"2026-02-25",167.19,168.02,166.75,166.85,{"symbol":7,"time":608,"open":609,"high":610,"low":609,"close":611},"2026-02-24",166.1,167.84,167.11,{"symbol":7,"time":613,"open":614,"high":615,"low":614,"close":616},"2026-02-23",163.66,165.64,164.7,{"symbol":7,"time":618,"open":619,"high":620,"low":621,"close":619},"2026-02-20",162.67,163.63,161.75,{"symbol":7,"time":623,"open":624,"high":625,"low":626,"close":627},"2026-02-19",163.87,164.02,162.53,163.92,{"symbol":7,"time":629,"open":630,"high":631,"low":632,"close":633},"2026-02-18",167.57,167.86,164.71,165.38,{"symbol":7,"time":635,"open":636,"high":637,"low":638,"close":639},"2026-02-17",166.78,167.29,165.57,166.17,{"symbol":7,"time":641,"open":642,"high":643,"low":644,"close":645},"2026-02-13",162.16,163.42,161.79,163.1,{"symbol":7,"time":647,"open":648,"high":649,"low":650,"close":651},"2026-02-12",159.6,162.32,159.47,161.18,{"symbol":7,"time":653,"open":654,"high":655,"low":656,"close":657},"2026-02-11",159.25,160.18,158.04,160.06,{"symbol":7,"time":659,"open":660,"high":22,"low":661,"close":662},"2026-02-10",158.5,157.46,158.2,{"symbol":7,"time":664,"open":665,"high":122,"low":666,"close":667},"2026-02-09",156.98,155.94,157.05,{"symbol":7,"time":669,"open":465,"high":670,"low":671,"close":672},"2026-02-06",156.62,153.9,156.42,{"symbol":7,"time":674,"open":205,"high":675,"low":676,"close":677},"2026-02-05",154.95,151.68,153.95,{"symbol":7,"time":679,"open":680,"high":206,"low":182,"close":681},"2026-02-04",153.82,152.91,{"symbol":7,"time":683,"open":684,"high":685,"low":420,"close":686},"2026-02-03",149.68,151.53,149.86,{"symbol":7,"time":688,"open":403,"high":689,"low":286,"close":690},"2026-02-02",151.31,151.04,{"symbol":7,"time":692,"open":454,"high":693,"low":694,"close":695},"2026-01-30",149.98,148.13,148.68,{"symbol":7,"time":697,"open":698,"high":699,"low":700,"close":701},"2026-01-29",148.62,149.53,148.34,148.91,{"symbol":7,"time":703,"open":704,"high":705,"low":706,"close":707},"2026-01-28",148.71,149.39,146.84,147.87,{"symbol":7,"time":709,"open":710,"high":443,"low":711,"close":712},"2026-01-27",150.64,150.49,152.22,{"symbol":7,"time":714,"open":715,"high":262,"low":716,"close":220},"2026-01-26",148.29,147.99,{"symbol":7,"time":718,"open":719,"high":720,"low":721,"close":722},"2026-01-23",145.61,148.1,145.26,147.14,{"symbol":7,"time":724,"open":725,"high":369,"low":358,"close":726},"2026-01-22",144.73,145,{"symbol":7,"time":728,"open":729,"high":730,"low":731,"close":732},"2026-01-21",143.82,145.22,143.43,145.11,{"symbol":7,"time":734,"open":735,"high":736,"low":737,"close":738},"2026-01-20",144,144.85,142.82,143.58,{"symbol":7,"time":740,"open":741,"high":742,"low":743,"close":744},"2026-01-16",143.78,144.76,142.89,144.34,{"symbol":7,"time":746,"open":747,"high":747,"low":241,"close":748},"2026-01-15",145.07,143.15,{"symbol":7,"time":750,"open":751,"high":363,"low":752,"close":753},"2026-01-14",144.56,144.29,146.16,{"symbol":7,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-01-13",142.37,142.59,140.8,141.61,{"symbol":7,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-01-12",142.98,143,140.31,141.82,{"symbol":7,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-01-09",141.99,142.9,141.46,141.54,{"symbol":7,"time":773,"open":774,"high":248,"low":775,"close":770},"2026-01-08",142.55,140.86,{"symbol":7,"time":777,"open":778,"high":779,"low":780,"close":781},"2026-01-07",141.67,143.49,141.16,141.98,{"symbol":7,"time":783,"open":784,"high":785,"low":784,"close":786},"2026-01-06",139.09,142.58,142.27,{"symbol":7,"time":788,"open":789,"high":790,"low":791,"close":792},"2026-01-05",137.14,137.96,135.55,137.91,{"symbol":7,"time":794,"open":795,"high":796,"low":797,"close":798},"2026-01-02",138.28,138.56,137.02,138.54,{"symbol":7,"time":800,"open":801,"high":802,"low":803,"close":804},"2025-12-31",138.71,138.91,137.8,137.87,{"symbol":7,"time":806,"open":807,"high":808,"low":809,"close":810},"2025-12-30",138.76,139.12,138.41,138.72,{"symbol":7,"time":812,"open":813,"high":814,"low":815,"close":816},"2025-12-29",138.86,139.45,138.84,139.2,{"symbol":7,"time":818,"open":819,"high":820,"low":821,"close":822},"2025-12-26",138.88,139.22,138.39,139.18,{"symbol":7,"time":824,"open":825,"high":826,"low":827,"close":819},"2025-12-24",139.06,139.48,138.53,{"symbol":7,"time":829,"open":830,"high":831,"low":832,"close":833},"2025-12-23",139.6,140.18,138.78,139.13,{"symbol":7,"time":835,"open":836,"high":837,"low":838,"close":839},"2025-12-22",136.48,137.27,136,136.87,{"symbol":7,"time":841,"open":842,"high":843,"low":844,"close":845},"2025-12-19",134.94,137.16,134.82,136.06,{"symbol":7,"time":847,"open":848,"high":849,"low":850,"close":851},"2025-12-18",135.19,135.69,134.88,135.27,{"symbol":7,"time":853,"open":854,"high":855,"low":856,"close":857},"2025-12-17",135.34,137.4,134.96,135.03,{"symbol":7,"time":859,"open":860,"high":860,"low":861,"close":857},"2025-12-16",136.66,134.4,{"symbol":7,"time":863,"open":864,"high":851,"low":865,"close":848},"2025-12-15",133.9,133.67,{"symbol":7,"time":867,"open":868,"high":869,"low":870,"close":871},"2025-12-12",132.37,133.01,131.77,132.57,{"symbol":7,"time":873,"open":874,"high":875,"low":876,"close":877},"2025-12-11",132.46,133.84,132.2,132.36,{"symbol":7,"time":879,"open":880,"high":881,"low":882,"close":883},"2025-12-10",131.05,131.63,130.46,131.19,{"symbol":7,"time":885,"open":886,"high":887,"low":888,"close":889},"2025-12-09",132.55,133.16,130.81,131.01,{"symbol":7,"time":891,"open":892,"high":893,"low":894,"close":895},"2025-12-08",132.83,132.85,129.98,130.17,{"symbol":7,"time":897,"open":898,"high":899,"low":900,"close":901},"2025-12-05",133.82,134.04,132.09,132.16,{"symbol":7,"time":903,"open":904,"high":905,"low":906,"close":907},"2025-12-04",133.63,133.95,132.18,132.43,{"symbol":7,"time":909,"open":910,"high":911,"low":912,"close":913},"2025-12-03",133.62,134.24,133.43,133.72,{"symbol":7,"time":915,"open":916,"high":917,"low":918,"close":919},"2025-12-02",131.55,132.67,130.73,132.28,{"symbol":7,"time":921,"open":922,"high":923,"low":924,"close":925},"2025-12-01",131.02,131.15,128.91,128.97,{"symbol":7,"time":927,"open":928,"high":929,"low":930,"close":931},"2025-11-28",130.21,130.51,129.43,130.4,{"symbol":7,"time":933,"open":934,"high":883,"low":935,"close":936},"2025-11-26",130.16,129.85,130.44,{"symbol":7,"time":938,"open":939,"high":940,"low":939,"close":941},"2025-11-25",128.75,130.47,130.26,{"symbol":7,"time":943,"open":944,"high":945,"low":946,"close":947},"2025-11-24",127.44,128.14,126.5,126.54,{"symbol":7,"time":949,"open":950,"high":951,"low":950,"close":952},"2025-11-21",125.88,127.89,127.31,{"symbol":7,"time":954,"open":955,"high":955,"low":956,"close":957},"2025-11-20",125.63,123.24,124.36,{"symbol":7,"time":959,"open":960,"high":961,"low":962,"close":952},"2025-11-19",128.21,128.4,126.31,{"symbol":7,"time":964,"open":965,"high":966,"low":967,"close":968},"2025-11-18",127.83,128.7,126.94,128.01,{"symbol":7,"time":970,"open":971,"high":972,"low":973,"close":916},"2025-11-17",132.39,133.19,131.46,{"symbol":7,"time":975,"open":874,"high":976,"low":977,"close":978},"2025-11-14",132.76,130.3,131.26,{"symbol":7,"time":980,"open":981,"high":982,"low":983,"close":984},"2025-11-13",131.88,134,131.81,131.91,{"symbol":7,"time":986,"open":987,"high":988,"low":989,"close":990},"2025-11-12",130.92,132.3,130.8,132.29,{"symbol":7,"time":992,"open":993,"high":994,"low":995,"close":996},"2025-11-11",128.81,130.69,128.72,130.5,{"symbol":7,"time":998,"open":999,"high":1000,"low":1001,"close":1002},"2025-11-10",126.69,127.28,126.29,127.2,{"symbol":7,"time":1004,"open":1005,"high":1006,"low":1007,"close":1008},"2025-11-07",126.47,126.96,126,126.35,{"symbol":7,"time":1010,"open":1011,"high":1012,"low":1013,"close":1014},"2025-11-06",126.27,127.11,126.07,126.57,{"symbol":7,"time":1016,"open":1017,"high":1018,"low":1019,"close":1020},"2025-11-05",124.53,125.92,124.47,125.5,{"symbol":7,"time":1022,"open":1023,"high":1024,"low":1023,"close":1025},"2025-11-04",123.51,125.46,125.01,{"symbol":7,"time":1027,"open":1028,"high":1029,"low":1030,"close":1031},"2025-11-03",123.08,124.05,122.86,123.86,{"symbol":7,"time":1033,"open":1034,"high":1035,"low":1036,"close":1037},"2025-10-31",123.41,124.15,122.57,123.79,{"symbol":7,"time":1039,"open":1040,"high":1041,"low":1042,"close":1043},"2025-10-30",122.65,123.33,121.98,122.61,{"symbol":7,"time":1045,"open":1046,"high":1047,"low":1048,"close":1049},"2025-10-29",123.29,123.93,121.57,121.8,{"symbol":7,"time":1051,"open":1052,"high":1053,"low":1054,"close":1055},"2025-10-28",125.52,125.75,123.06,123.43,{"symbol":7,"time":1057,"open":1058,"high":895,"low":1059,"close":1060},"2025-10-27",128,127.08,129.14,{"symbol":7,"time":1062,"open":1063,"high":1064,"low":1065,"close":1066},"2025-10-24",131.53,131.54,130.28,130.36,{"symbol":7,"time":1068,"open":1069,"high":1070,"low":1071,"close":1072},"2025-10-23",130.82,131.68,130.62,131.64,{"symbol":7,"time":1074,"open":1075,"high":1076,"low":1075,"close":1077},"2025-10-22",131.06,132.33,131.43,{"symbol":7,"time":1079,"open":1080,"high":870,"low":1081,"close":1082},"2025-10-21",131.33,130.88,131.34,{"symbol":7,"time":1084,"open":1085,"high":1086,"low":1087,"close":1088},"2025-10-20",131.41,132.21,130.6,131.79,{"symbol":7,"time":1090,"open":1091,"high":1092,"low":1093,"close":1077},"2025-10-17",130.57,132.44,130.41,{"symbol":7,"time":1095,"open":1096,"high":883,"low":1097,"close":1098},"2025-10-16",129.88,129.65,130.77,{"symbol":7,"time":1100,"open":1101,"high":1093,"low":1102,"close":1103},"2025-10-15",128.24,128.18,129.97,{"symbol":7,"time":1105,"open":1106,"high":1107,"low":1108,"close":941},"2025-10-14",129.57,130.49,129.32,{"symbol":7,"time":1110,"open":1111,"high":1112,"low":1113,"close":1114},"2025-10-13",129.62,130.01,128.83,129.12,{"symbol":7,"time":1116,"open":1117,"high":1118,"low":1119,"close":1120},"2025-10-10",131.82,131.87,129.93,130.03,{"symbol":7,"time":1122,"open":1123,"high":1124,"low":1125,"close":1075},"2025-10-09",132.6,132.92,130.99,{"symbol":7,"time":1127,"open":1128,"high":887,"low":1129,"close":1130},"2025-10-08",132.71,132.26,132.31,{"symbol":7,"time":1132,"open":1133,"high":886,"low":1134,"close":916},"2025-10-07",132.12,131.32,{"symbol":7,"time":1136,"open":1129,"high":1137,"low":1138,"close":1139},"2025-10-06",133.55,132.06,132.25,{"symbol":7,"time":1141,"open":1142,"high":1143,"low":1144,"close":971},"2025-10-03",132.24,133.37,131.95,{"symbol":7,"time":1146,"open":922,"high":1147,"low":1103,"close":1148},"2025-10-02",131.52,130.97,{"symbol":7,"time":1150,"open":1151,"high":1152,"low":1153,"close":1154},"2025-10-01",129,131.96,128.94,131.72,{"symbol":7,"time":1156,"open":1157,"high":1158,"low":1159,"close":1101},"2025-09-30",123.89,128.51,123.83,{"symbol":7,"time":1161,"open":1162,"high":1163,"low":1164,"close":1165},"2025-09-29",123.35,124.6,123.2,124.1,{"symbol":7,"time":1167,"open":1168,"high":1031,"low":1169,"close":1170},"2025-09-26",123,122.78,123.65,{"symbol":7,"time":1172,"open":1173,"high":1174,"low":1175,"close":1176},"2025-09-25",123.97,124.14,122.21,122.23,{"symbol":7,"time":1178,"open":1179,"high":1180,"low":1181,"close":1168},"2025-09-24",122.53,123.31,122.37,{"symbol":7,"time":1183,"open":1184,"high":1185,"low":1186,"close":1187},"2025-09-23",122.99,123.4,122.54,122.82,{"symbol":7,"time":1189,"open":1190,"high":1191,"low":1192,"close":1193},"2025-09-22",123.5,124.01,123.19,123.36,{"symbol":7,"time":1195,"open":1196,"high":1023,"low":1186,"close":1197},"2025-09-19",123.34,122.93,{"symbol":7,"time":1199,"open":1200,"high":1201,"low":1202,"close":1203},"2025-09-18",122,122.76,121.68,122.29,{"symbol":7,"time":1205,"open":1203,"high":1184,"low":1206,"close":1207},"2025-09-17",122.26,122.47,{"symbol":7,"time":1209,"open":1210,"high":1193,"low":1211,"close":1169},"2025-09-16",122.97,122.68,{"symbol":7,"time":1213,"open":1214,"high":1215,"low":1216,"close":1180},"2025-09-15",123.21,123.53,122.32,{"symbol":7,"time":1218,"open":1031,"high":1219,"low":1220,"close":1221},"2025-09-12",125.14,123.47,124.12,{"symbol":7,"time":1223,"open":1224,"high":1225,"low":1226,"close":1227},"2025-09-11",127.52,128.05,127.35,127.7,{"symbol":7,"time":1229,"open":1230,"high":1230,"low":1231,"close":1232},"2025-09-10",127.29,126.09,126.55,{"symbol":7,"time":1234,"open":1235,"high":1236,"low":1237,"close":1225},"2025-09-09",128.32,128.58,127.9,{"symbol":7,"time":1239,"open":1240,"high":1241,"low":965,"close":1242},"2025-09-08",128.55,129.07,128.71,{"symbol":7,"time":1244,"open":1245,"high":882,"low":1246,"close":1247},"2025-09-05",129.82,129.15,129.73,{"symbol":7,"time":1249,"open":1241,"high":1250,"low":1251,"close":1252},"2025-09-04",129.21,128.41,128.42,{"symbol":7,"time":1254,"open":1006,"high":1255,"low":1006,"close":1256},"2025-09-03",128.44,128.23,{"symbol":7,"time":1258,"open":1013,"high":1259,"low":1260,"close":1261},"2025-09-02",126.79,125.66,126.64,{"symbol":7,"time":1263,"open":1264,"high":967,"low":1265,"close":1232},"2025-08-29",126.25,126.05,{"symbol":7,"time":1267,"open":1268,"high":1269,"low":1270,"close":1005},"2025-08-28",126.36,126.88,125.82,{"symbol":7,"time":1272,"open":1273,"high":1274,"low":1275,"close":1276},"2025-08-27",126.53,127.07,126.26,126.89,{"symbol":7,"time":1278,"open":962,"high":1279,"low":1053,"close":1261},"2025-08-26",126.84,{"symbol":7,"time":1281,"open":1282,"high":1283,"low":1284,"close":1285},"2025-08-25",126.86,126.95,124.99,125.04,{"symbol":7,"time":1287,"open":1288,"high":1289,"low":1282,"close":1290},"2025-08-22",127.46,128.03,126.98,{"symbol":7,"time":1292,"open":1293,"high":1294,"low":1295,"close":1296},"2025-08-21",126.7,127.47,126.58,126.82,{"symbol":7,"time":1298,"open":947,"high":1299,"low":1300,"close":1301},"2025-08-20",127.68,126.46,127.25,{"symbol":7,"time":1303,"open":1304,"high":1305,"low":1306,"close":1307},"2025-08-19",124.77,125.62,124.68,124.95,{"symbol":7,"time":1309,"open":1037,"high":1310,"low":1037,"close":1191},"2025-08-18",124.48,{"symbol":7,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-08-15",122.66,124.31,122.56,124.21,{"symbol":7,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-08-14",120.88,122.5,120.78,122.09,{"symbol":7,"time":1324,"open":1325,"high":1326,"low":1325,"close":1327},"2025-08-13",119.97,121.55,121.2,{"symbol":7,"time":1329,"open":1330,"high":1331,"low":1332,"close":1333},"2025-08-12",118.42,119.43,118.34,119.31,{"symbol":7,"time":1335,"open":1336,"high":1337,"low":1338,"close":1339},"2025-08-11",118.07,118.86,117.54,118.55,{"symbol":7,"time":1341,"open":1342,"high":1343,"low":1344,"close":1345},"2025-08-08",115.95,116.97,115.75,116.84,{"symbol":7,"time":1347,"open":1348,"high":1349,"low":1350,"close":1351},"2025-08-07",114.52,116,114.38,115.92,{"symbol":7,"time":1353,"open":1354,"high":1355,"low":1356,"close":1357},"2025-08-06",115,115.44,113.48,113.5,{"symbol":7,"time":1359,"open":1360,"high":1361,"low":1338,"close":1362},"2025-08-05",118.05,118.38,117.73,{"symbol":7,"time":1364,"open":1365,"high":1366,"low":1351,"close":1367},"2025-08-04",116.19,117.87,117.83,{"symbol":7,"time":1369,"open":1370,"high":1371,"low":1372,"close":1373},"2025-08-01",112.4,115.54,112.34,115.3,{"symbol":7,"time":1375,"open":1376,"high":1377,"low":1378,"close":1379},"2025-07-31",115.7,116.12,113.45,113.74,{"symbol":7,"time":1381,"open":1382,"high":1383,"low":1384,"close":1385},"2025-07-30",117.18,117.61,116.3,116.63,{"symbol":7,"time":1387,"open":1388,"high":1389,"low":1390,"close":1391},"2025-07-29",116.69,117.78,116.47,117.22,{"symbol":7,"time":1393,"open":1394,"high":1394,"low":1395,"close":1396},"2025-07-28",117.25,115.77,116.18,{"symbol":7,"time":1398,"open":1399,"high":1400,"low":1401,"close":1402},"2025-07-25",116.77,117.71,116.25,117.7,{"symbol":7,"time":1404,"open":1405,"high":1406,"low":1407,"close":1408},"2025-07-24",117.5,118.11,117.21,117.46,{"symbol":7,"time":1410,"open":1411,"high":1412,"low":1413,"close":1414},"2025-07-23",116.72,118.32,116.53,117.97,{"symbol":7,"time":1416,"open":1417,"high":1418,"low":1419,"close":1420},"2025-07-22",114.89,117.07,114.84,116.83,{"symbol":7,"time":1422,"open":1423,"high":1424,"low":1425,"close":1426},"2025-07-21",115.04,115.31,114.13,114.14,{"symbol":7,"time":1428,"open":1429,"high":1395,"low":1430,"close":1431},"2025-07-18",115.73,114.08,114.25,{"symbol":7,"time":1433,"open":1434,"high":1435,"low":1436,"close":1348},"2025-07-17",115.68,116.33,113.76,{"symbol":7,"time":1438,"open":1439,"high":1440,"low":1441,"close":1442},"2025-07-16",118.18,119.55,117.8,118.37,{"symbol":7,"time":1444,"open":1445,"high":1446,"low":1447,"close":1448},"2025-07-15",121.44,121.5,119.44,119.67,{"symbol":7,"time":1450,"open":1451,"high":1452,"low":1453,"close":1454},"2025-07-14",120.43,121.28,120.34,121.04,{"symbol":7,"time":1456,"open":1457,"high":1030,"low":1458,"close":1459},"2025-07-11",122.85,119.98,121.02,{"symbol":7,"time":1461,"open":1462,"high":1463,"low":1464,"close":1465},"2025-07-10",123.77,124.83,123.48,123.73,{"symbol":7,"time":1467,"open":1468,"high":1469,"low":1470,"close":1471},"2025-07-09",122.35,123.13,122.22,122.94,{"symbol":7,"time":1473,"open":1474,"high":1475,"low":1476,"close":1202},"2025-07-08",121.35,122.77,120.92,{"symbol":7,"time":1478,"open":1176,"high":1313,"low":1479,"close":1480},"2025-07-07",121.64,122.12,{"symbol":7,"time":1482,"open":1483,"high":1179,"low":1484,"close":1485},"2025-07-03",122.36,121.12,121.9,{"symbol":7,"time":1487,"open":1488,"high":1489,"low":1490,"close":1491},"2025-07-02",123.54,124.45,123.22,123.81,{"symbol":7,"time":1493,"open":1494,"high":1495,"low":1496,"close":1497},"2025-07-01",122.1,123.82,121.85,123.1,{"symbol":7,"time":1499,"open":1500,"high":1501,"low":1502,"close":1503},"2025-06-30",120.12,121.24,120,121.01,{"symbol":7,"time":1505,"open":1506,"high":1507,"low":1508,"close":1509},"2025-06-27",120.47,120.65,119.59,120.01,{"symbol":7,"time":1511,"open":1512,"high":1513,"low":1508,"close":1514},"2025-06-26",119.81,120.44,120.32,{"symbol":7,"time":1516,"open":1517,"high":1518,"low":1519,"close":1520},"2025-06-25",118.1,118.3,117.63,118,{"symbol":7,"time":1522,"open":1523,"high":1524,"low":1405,"close":1525},"2025-06-24",117.88,119.29,118.83,{"symbol":7,"time":1527,"open":1528,"high":1529,"low":1530,"close":1531},"2025-06-23",115.96,117.69,115.89,117.52,{"symbol":7,"time":1533,"open":1534,"high":1534,"low":1535,"close":1395},"2025-06-20",116.74,115.43,{"symbol":7,"time":1537,"open":1538,"high":1384,"low":1539,"close":1528},"2025-06-18",116.24,115.55,{"symbol":7,"time":1541,"open":1400,"high":1367,"low":1542,"close":1543},"2025-06-17",116.26,116.41,{"symbol":7,"time":1545,"open":1546,"high":1547,"low":1360,"close":1548},"2025-06-16",119,119.53,118.09,{"symbol":7,"time":1550,"open":1551,"high":1552,"low":1553,"close":1554},"2025-06-13",119.25,120.07,119.05,119.45,{"symbol":7,"time":1556,"open":1458,"high":1476,"low":1557,"close":1558},"2025-06-12",119.75,120.77,{"symbol":7,"time":1560,"open":1561,"high":1562,"low":1400,"close":1336},"2025-06-11",118.51,118.76,{"symbol":7,"time":1564,"open":1332,"high":1565,"low":1566,"close":1567},"2025-06-10",118.98,118.24,118.58,{"symbol":7,"time":1569,"open":1400,"high":1570,"low":1571,"close":1572},"2025-06-09",118.4,117.53,118.02,{"symbol":7,"time":1574,"open":1575,"high":1576,"low":1575,"close":1572},"2025-06-06",117.24,118.46,{"symbol":7,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-06-05",117.49,118.25,117.1,117.79,{"symbol":7,"time":1584,"open":1585,"high":1586,"low":1587,"close":1588},"2025-06-04",116.44,117.76,116.4,116.94,{"symbol":7,"time":1590,"open":1591,"high":1384,"low":1592,"close":1593},"2025-06-03",115.88,115.28,115.94,{"symbol":7,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-06-02",116.09,116.75,115.81,116.7,{"symbol":7,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-05-30",115.08,115.86,114.04,115.76,{"symbol":7,"time":1607,"open":1608,"high":1609,"low":1610,"close":1609},"2025-05-29",111.5,112.58,111.06,{"symbol":7,"time":1612,"open":1613,"high":1614,"low":1615,"close":1616},"2025-05-28",112.02,112.76,111.63,111.87,{"symbol":7,"time":1618,"open":1619,"high":1620,"low":1621,"close":1622},"2025-05-27",113.71,113.91,112.86,113.21,{"symbol":7,"time":1624,"open":1625,"high":1626,"low":1627,"close":1628},"2025-05-23",112.03,112.95,111.96,112.75,{"symbol":7,"time":1630,"open":1631,"high":1628,"low":1608,"close":1632},"2025-05-22",111.91,112.5,{"symbol":7,"time":1634,"open":1635,"high":1636,"low":1637,"close":1638},"2025-05-21",113.36,113.67,112.71,112.78,{"symbol":7,"time":1640,"open":1372,"high":1641,"low":1642,"close":1643},"2025-05-20",112.51,111.77,112.28,{"symbol":7,"time":1645,"open":1646,"high":1647,"low":1648,"close":1649},"2025-05-19",109.31,110.73,109.29,110.71,{"symbol":7,"time":1651,"open":1652,"high":1653,"low":1654,"close":1655},"2025-05-16",107.99,109.63,107.97,109.59,{"symbol":7,"time":1657,"open":1658,"high":1659,"low":1660,"close":1661},"2025-05-15",107.16,108.51,106.71,108.46,{"symbol":7,"time":1663,"open":1664,"high":1665,"low":1666,"close":1667},"2025-05-14",108.09,108.2,104.93,104.99,{"symbol":7,"time":1669,"open":1670,"high":1670,"low":1671,"close":1672},"2025-05-13",108.44,106.65,106.83,{"symbol":7,"time":1674,"open":1675,"high":1676,"low":1660,"close":1677},"2025-05-12",106.82,109.26,108.95,{"symbol":7,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-05-09",109.46,109.87,108.53,108.7,{"symbol":7,"time":1685,"open":1686,"high":1686,"low":1687,"close":1688},"2025-05-08",111.44,109.77,110.13,{"symbol":7,"time":1690,"open":1625,"high":1691,"low":1692,"close":1693},"2025-05-07",112.38,111.42,111.7,{"symbol":7,"time":1695,"open":1696,"high":1697,"low":1698,"close":1699},"2025-05-06",113.32,113.4,110.54,110.55,{"symbol":7,"time":1701,"open":1702,"high":1703,"low":1704,"close":1705},"2025-05-05",114.1,114.16,112.7,113.08,{"symbol":7,"time":1707,"open":1708,"high":1709,"low":1710,"close":1711},"2025-05-02",114.82,114.88,113.75,114.29,{"symbol":7,"time":1713,"open":1714,"high":1715,"low":1716,"close":1717},"2025-05-01",112.6,112.65,110.43,111.33,{"symbol":7,"time":1719,"open":1720,"high":1721,"low":1722,"close":1723},"2025-04-30",114.27,114.51,112.82,113.49,{"symbol":7,"time":1725,"open":1726,"high":1727,"low":1728,"close":1378},"2025-04-29",113.39,114.71,113,{"symbol":7,"time":1730,"open":1731,"high":1732,"low":1733,"close":1734},"2025-04-28",112.33,113.44,112.17,112.63,{"symbol":7,"time":1736,"open":1737,"high":1738,"low":1739,"close":1740},"2025-04-25",111.89,112.27,110.98,112.14,{"symbol":7,"time":1742,"open":1743,"high":1744,"low":1745,"close":1746},"2025-04-24",111.85,111.94,110.83,111.17,{"symbol":7,"time":1748,"open":1749,"high":1647,"low":1750,"close":1688},"2025-04-23",110.53,109.51,{"symbol":7,"time":1752,"open":1753,"high":1754,"low":1745,"close":1755},"2025-04-22",111.02,111.95,111.41,{"symbol":7,"time":1757,"open":1758,"high":1759,"low":1760,"close":1698},"2025-04-21",110.87,111.64,110.02,{"symbol":7,"time":1762,"open":1763,"high":1764,"low":1765,"close":1766},"2025-04-17",109.57,111.27,109.5,110.86,{"symbol":7,"time":1768,"open":1749,"high":1769,"low":1770,"close":1771},"2025-04-16",110.76,109.22,109.58,{"symbol":7,"time":1773,"open":1774,"high":1749,"low":1648,"close":1775},"2025-04-15",109.69,109.93,{"symbol":7,"time":1777,"open":1778,"high":1779,"low":1780,"close":1680},"2025-04-14",107.15,109.67,107.08,{"symbol":7,"time":1782,"open":1783,"high":1784,"low":1785,"close":1786},"2025-04-11",105.67,108.13,104.69,107.52,{"symbol":7,"time":1788,"open":1789,"high":1790,"low":1791,"close":1792},"2025-04-10",102.33,104.34,100.49,103.4,{"symbol":7,"time":1794,"open":1795,"high":1796,"low":1797,"close":1798},"2025-04-09",98.21,104.15,97.72,103.85,{"symbol":7,"time":1800,"open":1801,"high":1802,"low":1803,"close":1804},"2025-04-08",105.39,105.5,100.91,101.96,{"symbol":7,"time":1806,"open":1807,"high":1808,"low":1809,"close":1810},"2025-04-07",101.59,104.13,100.76,102.87,{"symbol":7,"time":1812,"open":1765,"high":1813,"low":1814,"close":1815},"2025-04-04",109.91,105.62,105.85,{"symbol":7,"time":1817,"open":1818,"high":1819,"low":1820,"close":1820},"2025-04-03",114.35,114.44,112.26,{"symbol":7,"time":1822,"open":1823,"high":1745,"low":1824,"close":1825},"2025-04-02",110.01,109.35,110.77,{"symbol":7,"time":1827,"open":1828,"high":1632,"low":1829,"close":1830},"2025-04-01",112.48,109.39,109.61,{"symbol":7,"time":1832,"open":1833,"high":1834,"low":1835,"close":1836},"2025-03-31",110.89,111.67,110.32,111.48,{"symbol":7,"time":1838,"open":1759,"high":1839,"low":1840,"close":1841},"2025-03-28",112.85,111.26,112.57,{"symbol":7,"time":1843,"open":1746,"high":1759,"low":1844,"close":1845},"2025-03-27",111.11,111.4,{"symbol":7,"time":1847,"open":1848,"high":1849,"low":1850,"close":1851},"2025-03-26",109.08,110.2,108.65,110.14,{"symbol":7,"time":1853,"open":1854,"high":1855,"low":1856,"close":1857},"2025-03-25",112,112.24,109.97,110.38,{"symbol":7,"time":1859,"open":1744,"high":1860,"low":1861,"close":1862},"2025-03-24",112.2,110.72,111.09,{"symbol":7,"time":1864,"open":1865,"high":1866,"low":1744,"close":1867},"2025-03-21",113.03,113.28,112.13,{"symbol":7,"time":1869,"open":1839,"high":1870,"low":1871,"close":1622},"2025-03-20",113.38,112.09,{"symbol":7,"time":1873,"open":1642,"high":1874,"low":1875,"close":1876},"2025-03-19",112.06,111.15,111.56,{"symbol":7,"time":1878,"open":1613,"high":1632,"low":1692,"close":1879},"2025-03-18",112.22,{"symbol":7,"time":1881,"open":1882,"high":1883,"low":1884,"close":1879},"2025-03-17",110.62,112.42,110.61,{"symbol":7,"time":1886,"open":1887,"high":1888,"low":1889,"close":1890},"2025-03-14",107.93,109.3,107.64,109.06,{"symbol":7,"time":1892,"open":1893,"high":1894,"low":1895,"close":1896},"2025-03-13",109.81,110.11,108.87,109.11,{"symbol":7,"time":1898,"open":1899,"high":1900,"low":1901,"close":1902},"2025-03-12",109.24,109.25,108.4,108.64,{"symbol":7,"time":1904,"open":1710,"high":1710,"low":1746,"close":1905},"2025-03-11",111.35,{"symbol":7,"time":1907,"open":1908,"high":1909,"low":1910,"close":1911},"2025-03-10",115.5,116.91,114.98,115.47,{"symbol":7,"time":1913,"open":1914,"high":1915,"low":1916,"close":1917},"2025-03-07",114.77,115.97,114.43,115.57,{"symbol":7,"time":1919,"open":1920,"high":1921,"low":1737,"close":1922},"2025-03-06",111.98,113.14,112.87,{"symbol":7,"time":1924,"open":1613,"high":1722,"low":1925,"close":1926},"2025-03-05",111.79,111.88,{"symbol":7,"time":1928,"open":1929,"high":1930,"low":1931,"close":1692},"2025-03-04",111.47,112.54,111.39,{"symbol":7,"time":1933,"open":1934,"high":1935,"low":1934,"close":1882},"2025-03-03",109.7,110.94,{"symbol":7,"time":1937,"open":1938,"high":1939,"low":1940,"close":1941},"2025-02-28",108.41,109.07,108.02,109.05,{"symbol":7,"time":1943,"open":1944,"high":1945,"low":1946,"close":1947},"2025-02-27",107.67,109.04,107.51,108.92,{"symbol":7,"time":1949,"open":1950,"high":1951,"low":1952,"close":1940},"2025-02-26",108.76,109.1,107.6,{"symbol":7,"time":1954,"open":1955,"high":1956,"low":1957,"close":1958},"2025-02-25",111.74,112.98,109.09,109.62,{"symbol":7,"time":1960,"open":1961,"high":1962,"low":1963,"close":1770},"2025-02-24",109.41,109.88,108.84,{"symbol":7,"time":1965,"open":1966,"high":1967,"low":1968,"close":1824},"2025-02-21",108.62,109.78,108.08,{"symbol":7,"time":1970,"open":1971,"high":1972,"low":1973,"close":1974},"2025-02-20",106.11,107.5,106.1,107.31,{"symbol":7,"time":1976,"open":1977,"high":1978,"low":1979,"close":1980},"2025-02-19",106.46,107.14,106.32,106.91,{"symbol":7,"time":1982,"open":1983,"high":1984,"low":1985,"close":1986},"2025-02-18",106.28,106.7,106.13,106.61,{"symbol":7,"time":1988,"open":1989,"high":1990,"low":1991,"close":1992},"2025-02-14",106.94,106.98,105.38,105.43,{"symbol":7,"time":1994,"open":1995,"high":1664,"low":1996,"close":1997},"2025-02-13",106.96,106.49,107.71,{"symbol":7,"time":1999,"open":2000,"high":1972,"low":2001,"close":2002},"2025-02-12",106.56,106.36,107,{"symbol":7,"time":2004,"open":1986,"high":1652,"low":2005,"close":2006},"2025-02-11",106.43,107.75,{"symbol":7,"time":2008,"open":2009,"high":2010,"low":2011,"close":2012},"2025-02-10",106.52,107.04,106.09,106.85,{"symbol":7,"time":2014,"open":2015,"high":2016,"low":2017,"close":2018},"2025-02-07",107.35,107.37,106,106.26,{"symbol":7,"time":2020,"open":2021,"high":2022,"low":1660,"close":1990},"2025-02-06",108.43,108.73,{"symbol":7,"time":2024,"open":1968,"high":2025,"low":2026,"close":1893},"2025-02-05",110.08,108,{"symbol":7,"time":2028,"open":2029,"high":2030,"low":2031,"close":2032},"2025-02-04",105.56,105.76,104.91,105.47,{"symbol":7,"time":2034,"open":2035,"high":2036,"low":2037,"close":2038},"2025-02-03",104.47,105.98,104.07,105.48,{"symbol":7,"time":2040,"open":2041,"high":2042,"low":2035,"close":2043},"2025-01-31",106.18,106.78,104.72,{"symbol":7,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-01-30",103.41,105.04,103.15,104.75,{"symbol":7,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-01-29",102.96,103.27,102.68,102.93,{"symbol":7,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-01-28",102.66,102.91,101.76,101.84,{"symbol":7,"time":2063,"open":2064,"high":2065,"low":2066,"close":2046},"2025-01-27",102.08,103.49,102.02,{"symbol":7,"time":2068,"open":2069,"high":2070,"low":2071,"close":2072},"2025-01-24",99.43,100,99.12,99.97,{"symbol":7,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-01-23",99.45,100.18,98.88,100.03,{"symbol":7,"time":2080,"open":2081,"high":2081,"low":2082,"close":2083},"2025-01-22",99.24,98.12,98.17,{"symbol":7,"time":2085,"open":2086,"high":2087,"low":2086,"close":2088},"2025-01-21",98.3,100.1,99.73,{"symbol":7,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-01-17",98.37,98.51,97.45,97.53,{"symbol":7,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-01-16",99.21,99.78,97.39,97.86,{"symbol":7,"time":2102,"open":2103,"high":2088,"low":2104,"close":2105},"2025-01-15",99.48,98.91,99.07,{"symbol":7,"time":2107,"open":2108,"high":2109,"low":2110,"close":2111},"2025-01-14",98.75,99.44,98.2,99.37,{"symbol":7,"time":2113,"open":2114,"high":2115,"low":2116,"close":2115},"2025-01-13",98.56,99.27,98.46,{"symbol":7,"time":2118,"open":2119,"high":2120,"low":2121,"close":2122},"2025-01-10",99.47,99.72,99.03,99.08,{"symbol":7,"time":2124,"open":2125,"high":2126,"low":2127,"close":2128},"2025-01-08",99.16,100.67,98.53,100.22,{"symbol":7,"time":2130,"open":2131,"high":2132,"low":2133,"close":2134},"2025-01-07",98.8,99.58,98.72,98.98,{"symbol":7,"time":2136,"open":2137,"high":2116,"low":2138,"close":2139},"2025-01-06",97.83,97.48,97.7,{"symbol":7,"time":2141,"open":2099,"high":2142,"low":2143,"close":2144},"2025-01-03",97.9,97.18,97.64,{"symbol":7,"time":2146,"open":2147,"high":2148,"low":2149,"close":2150},"2025-01-02",97.51,98,96.91,97.14,{"symbol":7,"time":2152,"open":2153,"high":2154,"low":2155,"close":2156},"2024-12-31",97.33,97.95,97.06,97.31,{"symbol":7,"time":2158,"open":2159,"high":2159,"low":2160,"close":2153},"2024-12-30",98.09,97.28,{"symbol":7,"time":2162,"open":2163,"high":2164,"low":2163,"close":2165},"2024-12-27",97.8,98.6,98.39,{"symbol":7,"time":2167,"open":2168,"high":2127,"low":2168,"close":2169},"2024-12-26",98.13,98.4,{"symbol":7,"time":2171,"open":1795,"high":2172,"low":2173,"close":2174},"2024-12-24",98.45,97.67,98.35,{"symbol":7,"time":2176,"open":1797,"high":2177,"low":2178,"close":2172},"2024-12-23",98.52,97.1,{"symbol":7,"time":2180,"open":2181,"high":2182,"low":2183,"close":2184},"2024-12-20",96.16,97.59,96.06,97.11,{"symbol":7,"time":2186,"open":2187,"high":2188,"low":2189,"close":2190},"2024-12-19",97.02,97.09,96.52,96.77,{"symbol":7,"time":2192,"open":2091,"high":2193,"low":2194,"close":2195},"2024-12-18",98.85,96.82,96.83,{"symbol":7,"time":2197,"open":2198,"high":2199,"low":2200,"close":2201},"2024-12-17",98.41,99.67,98.33,99.1,{"symbol":7,"time":2203,"open":2204,"high":2131,"low":2205,"close":2206},"2024-12-16",98.07,97.69,97.77,{"symbol":7,"time":2208,"open":2127,"high":2209,"low":2210,"close":2211},"2024-12-13",98.55,97.87,98.36,{"symbol":7,"time":2213,"open":2134,"high":2075,"low":2114,"close":2214},"2024-12-12",98.59,{"symbol":7,"time":2216,"open":2217,"high":2217,"low":2218,"close":2219},"2024-12-11",99.8,99.11,99.17,{"symbol":7,"time":2221,"open":2222,"high":2223,"low":2087,"close":2224},"2024-12-10",101.55,101.58,100.13,{"symbol":7,"time":2226,"open":2222,"high":2227,"low":2228,"close":2229},"2024-12-09",102.13,101.46,101.68,{"symbol":7,"time":2231,"open":2232,"high":2233,"low":2234,"close":2235},"2024-12-06",102.79,102.84,101.97,101.99,{"symbol":7,"time":2237,"open":2238,"high":2239,"low":2240,"close":2241},"2024-12-05",102.78,103.06,102.49,102.52,{"symbol":7,"time":2243,"open":2244,"high":2244,"low":2245,"close":2061},"2024-12-04",102.2,101.26,{"symbol":7,"time":2247,"open":2248,"high":2249,"low":2250,"close":2251},"2024-12-03",105.28,105.34,104.52,104.56,{"symbol":7,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2024-12-02",105.33,105.35,104.43,104.8,{"symbol":7,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2024-11-29",105.23,105.97,104.86,105.77,{"symbol":7,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2024-11-27",104.64,105.3,104.55,104.87,{"symbol":7,"time":2271,"open":2037,"high":2272,"low":2273,"close":2274},"2024-11-26",104.09,103.25,103.81,{"symbol":7,"time":2276,"open":2277,"high":2256,"low":2278,"close":2279},"2024-11-25",103.95,103.43,103.54,{"symbol":7,"time":2281,"open":2282,"high":2283,"low":2284,"close":2285},"2024-11-22",104.44,105.19,104.18,104.28,{"symbol":7,"time":2287,"open":2288,"high":2289,"low":2290,"close":1798},"2024-11-21",103.16,103.93,103.03,{"symbol":7,"time":2292,"open":2293,"high":2294,"low":2295,"close":2296},"2024-11-20",102.8,103.19,102.46,103.09,{"symbol":7,"time":2298,"open":2299,"high":2300,"low":2301,"close":2053},"2024-11-19",102.58,103.35,102.4,{"symbol":7,"time":2303,"open":2304,"high":2305,"low":2306,"close":2307},"2024-11-18",102.48,103.42,102.41,103.04,{"symbol":7,"time":2309,"open":2310,"high":2311,"low":2312,"close":2239},"2024-11-15",102.92,103.3,102.59,{"symbol":7,"time":2314,"open":1808,"high":2315,"low":2316,"close":1792},"2024-11-14",104.68,103.37,{"symbol":7,"time":2318,"open":2319,"high":2320,"low":2321,"close":2322},"2024-11-13",104.03,104.16,103.38,103.86,{"symbol":7,"time":2324,"open":2325,"high":2260,"low":2326,"close":2327},"2024-11-12",105.16,104.41,104.92,{"symbol":7,"time":2329,"open":2330,"high":2331,"low":2038,"close":1783},"2024-11-11",106.23,106.41,{"symbol":7,"time":2333,"open":1986,"high":2334,"low":1985,"close":2335},"2024-11-08",106.69,106.45,{"symbol":7,"time":2337,"open":2338,"high":2339,"low":2340,"close":1780},"2024-11-07",106.57,107.1,106.17,{"symbol":7,"time":2342,"open":2343,"high":2344,"low":2345,"close":2346},"2024-11-06",107.81,107.83,106.44,106.81,{"symbol":7,"time":2348,"open":2349,"high":2350,"low":2351,"close":2352},"2024-11-05",108.97,109.45,108.57,109.38,{"symbol":7,"time":2354,"open":2355,"high":2356,"low":2357,"close":2358},"2024-11-04",110.9,111.23,110.27,110.52,{"symbol":7,"time":2360,"open":2361,"high":2362,"low":1888,"close":1824},"2024-11-01",109.86,110.03,{"symbol":7,"time":2364,"open":1661,"high":2365,"low":2366,"close":1901},"2024-10-31",108.83,107.94,{"symbol":7,"time":2368,"open":2369,"high":2370,"low":2371,"close":1813},"2024-10-30",110.63,110.99,109.73,{"symbol":7,"time":2373,"open":2374,"high":2375,"low":1893,"close":1749},"2024-10-29",111.81,112.77,{"symbol":7,"time":2377,"open":2378,"high":1395,"low":1703,"close":2379},"2024-10-28",114.28,115.63,{"symbol":7,"time":2381,"open":2382,"high":2383,"low":1357,"close":2384},"2024-10-25",113.65,114.09,113.79,{"symbol":7,"time":2386,"open":1430,"high":2387,"low":2388,"close":2389},"2024-10-24",114.24,113.12,113.13,{"symbol":7,"time":2391,"open":2392,"high":1720,"low":1710,"close":2393},"2024-10-23",113.98,114.07,{"symbol":7,"time":2395,"open":1703,"high":2396,"low":2397,"close":2398},"2024-10-22",114.54,113.93,114.32,{"symbol":7,"time":2400,"open":1399,"high":2401,"low":2402,"close":1429},"2024-10-21",116.85,115.59,{"symbol":7,"time":2404,"open":2405,"high":2406,"low":2407,"close":1382},"2024-10-18",116.62,117.36,116.29,{"symbol":7,"time":2409,"open":2410,"high":1411,"low":2411,"close":2410},"2024-10-17",116.51,116.08,{"symbol":7,"time":2413,"open":2414,"high":2415,"low":1542,"close":2416},"2024-10-16",116.39,116.86,116.57,{"symbol":7,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-10-15",116.03,116.92,115.8,116.22,{"symbol":7,"time":2424,"open":1351,"high":1585,"low":1530,"close":1384},"2024-10-14",{"symbol":7,"time":2426,"open":1376,"high":1542,"low":1908,"close":2422},"2024-10-11",{"symbol":7,"time":2428,"open":2429,"high":2430,"low":2431,"close":2432},"2024-10-10",115.64,115.71,114.58,114.81,{"symbol":7,"time":2434,"open":2435,"high":2436,"low":2437,"close":2429},"2024-10-09",115.14,115.72,114.97,{"symbol":7,"time":2439,"open":2440,"high":2441,"low":2442,"close":2443},"2024-10-08",114.12,114.19,113.55,113.77,{"symbol":7,"time":2445,"open":2446,"high":2447,"low":2448,"close":2449},"2024-10-07",114.59,114.66,113.72,113.86,{"symbol":7,"time":2451,"open":2452,"high":2453,"low":2454,"close":2455},"2024-10-04",112.88,114.03,112.8,113.95,{"symbol":7,"time":2457,"open":2458,"high":2459,"low":2460,"close":2443},"2024-10-03",115.05,115.1,113.68,{"symbol":7,"time":2462,"open":2378,"high":1348,"low":2463,"close":2464},"2024-10-02",113.81,114.47,{"symbol":7,"time":2466,"open":1354,"high":1423,"low":2467,"close":2468},"2024-10-01",114.11,114.55,{"symbol":7,"time":2470,"open":2471,"high":1908,"low":1708,"close":2472},"2024-09-30",115.42,115.02,{"symbol":7,"time":2474,"open":1603,"high":2414,"low":2475,"close":2476},"2024-09-27",115.6,115.61,{"symbol":7,"time":2478,"open":2479,"high":2480,"low":2481,"close":2476},"2024-09-26",115.11,115.67,114.91,{"symbol":7,"time":2483,"open":1345,"high":2484,"low":2485,"close":2486},"2024-09-25",116.95,116.42,116.43,{"symbol":7,"time":2488,"open":2489,"high":2490,"low":1535,"close":2485},"2024-09-24",115.84,116.48,{"symbol":7,"time":2492,"open":2493,"high":2494,"low":1349,"close":2495},"2024-09-23",116.34,116.81,116.37,{"symbol":7,"time":2497,"open":2498,"high":1388,"low":1530,"close":1593},"2024-09-20",116.64,{"symbol":7,"time":2500,"open":2501,"high":2502,"low":2503,"close":2504},"2024-09-19",116.21,116.52,115.53,115.98,{"symbol":7,"time":2506,"open":1384,"high":1385,"low":2475,"close":1915},"2024-09-18",{"symbol":7,"time":2508,"open":2509,"high":2509,"low":1910,"close":1376},"2024-09-17",116.1,{"symbol":7,"time":2511,"open":1543,"high":2512,"low":2513,"close":2484},"2024-09-16",116.98,116.14,{"symbol":7,"time":2515,"open":1598,"high":2516,"low":2517,"close":2518},"2024-09-13",116.32,115.27,115.66,{"symbol":7,"time":2520,"open":2521,"high":2504,"low":2522,"close":2436},"2024-09-12",115.35,114.79,{"symbol":7,"time":2524,"open":1910,"high":1908,"low":2525,"close":1592},"2024-09-11",113.82,{"symbol":7,"time":2527,"open":2528,"high":2529,"low":2530,"close":2531},"2024-09-10",117.04,117.12,116.06,116.99,{"symbol":7,"time":2533,"open":2534,"high":1586,"low":2535,"close":2536},"2024-09-09",116.88,116.78,117.16,{"symbol":7,"time":2538,"open":1575,"high":2539,"low":2405,"close":2540},"2024-09-06",117.6,116.65,{"symbol":7,"time":2542,"open":2543,"high":2544,"low":1435,"close":2545},"2024-09-05",117.74,117.85,116.49,{"symbol":7,"time":2547,"open":2548,"high":1331,"low":2548,"close":2549},"2024-09-04",118.29,119.38,{"symbol":7,"time":2551,"open":2552,"high":1447,"low":2553,"close":2554},"2024-09-03",119.13,118.27,118.5,{"symbol":7,"time":2556,"open":2557,"high":1476,"low":2558,"close":2559},"2024-08-30",120.37,120.06,120.89,{"symbol":7,"time":2561,"open":2562,"high":2563,"low":2564,"close":2565},"2024-08-29",120.09,120.8,119.87,120.42,{"symbol":7,"time":2567,"open":2568,"high":2569,"low":1448,"close":1458},"2024-08-28",120.04,120.67,{"symbol":7,"time":2571,"open":1554,"high":2572,"low":2573,"close":2574},"2024-08-27",119.91,119.26,119.84,{"symbol":7,"time":2576,"open":2577,"high":1524,"low":2578,"close":2579},"2024-08-26",118.69,118.68,119.15,{"symbol":7,"time":2581,"open":2582,"high":2583,"low":1400,"close":2584},"2024-08-23",117.94,118.59,118.56,{"symbol":7,"time":2586,"open":2587,"high":2588,"low":1383,"close":1586},"2024-08-22",117.96,118.15,{"symbol":7,"time":2590,"open":2591,"high":2592,"low":2420,"close":1383},"2024-08-21",117.28,117.75,{"symbol":7,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-08-20",116.58,117.4,116.45,117.13,{"symbol":7,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-08-19",115.07,116.17,114.8,115.93,{"symbol":7,"time":2606,"open":2607,"high":2481,"low":2608,"close":2609},"2024-08-16",114.63,114.18,114.7,{"symbol":7,"time":2611,"open":2442,"high":2612,"low":2613,"close":2614},"2024-08-15",113.66,113.06,113.31,{"symbol":7,"time":2616,"open":2617,"high":2618,"low":2619,"close":2620},"2024-08-14",112.81,113.92,112.66,113.53,{"symbol":7,"time":2622,"open":2623,"high":2624,"low":2625,"close":2626},"2024-08-13",111.6,112.62,111.59,112.53,{"symbol":7,"time":2628,"open":2629,"high":1754,"low":2630,"close":1692},"2024-08-12",111.46,111.1,{"symbol":7,"time":2632,"open":1876,"high":2633,"low":2634,"close":1737},"2024-08-09",112.16,111.51,{"symbol":7,"time":2636,"open":2637,"high":2629,"low":2638,"close":1753},"2024-08-08",110.6,110.48,{"symbol":7,"time":2640,"open":1764,"high":2641,"low":2642,"close":2643},"2024-08-07",112.19,110.75,111.16,{"symbol":7,"time":2645,"open":1682,"high":2646,"low":2647,"close":2648},"2024-08-06",110.69,108.48,110.06,{"symbol":7,"time":2650,"open":2651,"high":2652,"low":2653,"close":2654},"2024-08-05",111.03,111.34,109.66,109.85,{"symbol":7,"time":2656,"open":2657,"high":1728,"low":1920,"close":1922},"2024-08-02",112.3,{"symbol":7,"time":2659,"open":1854,"high":2660,"low":1931,"close":2661},"2024-08-01",112.49,112.1,{"symbol":7,"time":2663,"open":1860,"high":2664,"low":1845,"close":1836},"2024-07-31",112.29,{"symbol":7,"time":2666,"open":1844,"high":2667,"low":1861,"close":2668},"2024-07-30",112.15,111.93,{"symbol":7,"time":2670,"open":2370,"high":2643,"low":2671,"close":2672},"2024-07-29",110.44,110.67,{"symbol":7,"time":2674,"open":2675,"high":2672,"low":1779,"close":1835},"2024-07-26",110.04,{"symbol":7,"time":2677,"open":2352,"high":2678,"low":2679,"close":1775},"2024-07-25",110.51,109.36,{"symbol":7,"time":2681,"open":2682,"high":2683,"low":2684,"close":1648},"2024-07-24",108.25,109.79,108.15,{"symbol":7,"time":2686,"open":2687,"high":2684,"low":2688,"close":2689},"2024-07-23",108.12,107.23,107.7,{"symbol":7,"time":2691,"open":2692,"high":2693,"low":2694,"close":2022},"2024-07-22",107.96,108.75,107.59,{"symbol":7,"time":2696,"open":2697,"high":2698,"low":2699,"close":1985},"2024-07-19",106.35,106.53,105.72,{"symbol":7,"time":2701,"open":2343,"high":2702,"low":2703,"close":2704},"2024-07-18",108.29,106.67,107.22,{"symbol":7,"time":2706,"open":2707,"high":1731,"low":2708,"close":2709},"2024-07-17",111.18,111,111.8,{"symbol":7,"time":2711,"open":2362,"high":1882,"low":1823,"close":1749},"2024-07-16",{"symbol":7,"time":2713,"open":2714,"high":2714,"low":2715,"close":2716},"2024-07-15",112.04,110.23,110.33,{"symbol":7,"time":2718,"open":2719,"high":1828,"low":2623,"close":1693},"2024-07-12",112.23,{"symbol":7,"time":2721,"open":2722,"high":2723,"low":2724,"close":2725},"2024-07-11",111.3,111.71,110.37,110.5,{"symbol":7,"time":2727,"open":2702,"high":2728,"low":2729,"close":2730},"2024-07-10",109.95,108.22,109.94,{"symbol":7,"time":2732,"open":2733,"high":2733,"low":2734,"close":2735},"2024-07-09",108.88,107.82,108.23,{"symbol":7,"time":2737,"open":2738,"high":2739,"low":2740,"close":2741},"2024-07-08",108.68,108.79,107.87,108.06,{"symbol":7,"time":2743,"open":2744,"high":2729,"low":2745,"close":1784},"2024-07-05",108.18,107.27,{"symbol":7,"time":2747,"open":2338,"high":2748,"low":2749,"close":2042},"2024-07-03",107.03,106.51,{"symbol":7,"time":2751,"open":1979,"high":2752,"low":2753,"close":2345},"2024-07-02",106.68,105.9,{"symbol":7,"time":2755,"open":2756,"high":2757,"low":2758,"close":2759},"2024-07-01",106.58,107.62,106.3,106.54,{"symbol":7,"time":2761,"open":2762,"high":2763,"low":2764,"close":1977},"2024-06-28",106.75,107.12,106.24,{"symbol":7,"time":2766,"open":1671,"high":2042,"low":1971,"close":2767},"2024-06-27",106.55,{"symbol":7,"time":2769,"open":2770,"high":2771,"low":2698,"close":2772},"2024-06-26",106.76,107.34,107.07,{"symbol":7,"time":2774,"open":2704,"high":2775,"low":2776,"close":2016},"2024-06-25",107.4,106.79,{"symbol":7,"time":2778,"open":2779,"high":1944,"low":1980,"close":2780},"2024-06-24",107.47,106.95,{"symbol":7,"time":2782,"open":1801,"high":2783,"low":2282,"close":2784},"2024-06-21",105.71,105.22,{"symbol":7,"time":2786,"open":2787,"high":1815,"low":2788,"close":2789},"2024-06-20",104.66,104.4,105.74,{"symbol":7,"time":2791,"open":2254,"high":2792,"low":2262,"close":2793},"2024-06-18",105.57,104.94,{"symbol":7,"time":2795,"open":2282,"high":2325,"low":2796,"close":1666},"2024-06-17",104.23,{"symbol":7,"time":2798,"open":2799,"high":2800,"low":2801,"close":2699},"2024-06-14",106.66,106.77,104.95,{"symbol":7,"time":2803,"open":2804,"high":2805,"low":2793,"close":2806},"2024-06-13",105.78,106.19,106.02,{"symbol":7,"time":2808,"open":2809,"high":2810,"low":2811,"close":2812},"2024-06-12",106.33,106.37,105.52,105.55,{"symbol":7,"time":2814,"open":2815,"high":2815,"low":2816,"close":2817},"2024-06-11",104.98,104.21,104.51,{"symbol":7,"time":2819,"open":2820,"high":2821,"low":2822,"close":2823},"2024-06-10",105.07,105.46,104.78,105.4,{"symbol":7,"time":2825,"open":2826,"high":2827,"low":2828,"close":2254},"2024-06-07",106.2,106.22,105.26,{"symbol":7,"time":2830,"open":2831,"high":1977,"low":2832,"close":1985},"2024-06-06",105.68,105.65,{"symbol":7,"time":2834,"open":2032,"high":2835,"low":2836,"close":2837},"2024-06-05",105.59,105.06,105.36,{"symbol":7,"time":2839,"open":2840,"high":2801,"low":2841,"close":2327},"2024-06-04",103.82,103.51,{"symbol":7,"time":2843,"open":2844,"high":2845,"low":2846,"close":2847},"2024-06-03",103.23,103.7,102.72,102.76,{"symbol":7,"time":2849,"open":2850,"high":2316,"low":2851,"close":2852},"2024-05-31",102.14,101.95,103.13,{"symbol":7,"time":2854,"open":2855,"high":2856,"low":2855,"close":2857},"2024-05-30",100.34,101.01,100.7,{"symbol":7,"time":2859,"open":2860,"high":2861,"low":2104,"close":2862},"2024-05-29",99.35,99.52,99.36,{"symbol":7,"time":2864,"open":2865,"high":2866,"low":2075,"close":2867},"2024-05-28",100.26,100.33,99.68,{"symbol":7,"time":2869,"open":2870,"high":2871,"low":2872,"close":2873},"2024-05-24",100.29,100.78,100.07,100.53,{"symbol":7,"time":2875,"open":2876,"high":2234,"low":2877,"close":2878},"2024-05-23",101.93,101,101.11,{"symbol":7,"time":2880,"open":2881,"high":2882,"low":2883,"close":1804},"2024-05-22",101.81,102.04,101.63,{"symbol":7,"time":2885,"open":2293,"high":2852,"low":2847,"close":2233},"2024-05-21",{"symbol":7,"time":2887,"open":2888,"high":2889,"low":2890,"close":2233},"2024-05-20",102.7,103,102.28,{"symbol":7,"time":2892,"open":1810,"high":2055,"low":2893,"close":2894},"2024-05-17",102.5,102.57,{"symbol":7,"time":2896,"open":2893,"high":2897,"low":2227,"close":2898},"2024-05-16",102.77,102.69,{"symbol":7,"time":2900,"open":2273,"high":2901,"low":2052,"close":2902},"2024-05-15",103.55,103.22,{"symbol":7,"time":2904,"open":2897,"high":2905,"low":2846,"close":2906},"2024-05-14",103.39,103.31,{"symbol":7,"time":2908,"open":2909,"high":2898,"low":2910,"close":2911},"2024-05-13",102.44,102.15,102.26,{"symbol":7,"time":2913,"open":2914,"high":2850,"low":2915,"close":2916},"2024-05-10",101.13,101.04,102.1,{"symbol":7,"time":2918,"open":2120,"high":2870,"low":2109,"close":2919},"2024-05-09",100.21,{"symbol":7,"time":2921,"open":2922,"high":2098,"low":2923,"close":2924},"2024-05-08",99.65,99.26,99.6,{"symbol":7,"time":2926,"open":2164,"high":2927,"low":2928,"close":2105},"2024-05-07",99.19,98.54,{"symbol":7,"time":2930,"open":2931,"high":2137,"low":2184,"close":2932},"2024-05-06",97.5,97.73,{"symbol":7,"time":2934,"open":2935,"high":2936,"low":2937,"close":2938},"2024-05-03",97.75,97.91,97.07,97.27,{"symbol":7,"time":2940,"open":2941,"high":2942,"low":2943,"close":2944},"2024-05-02",97.21,97.47,96.85,97.34,{"symbol":7,"time":2946,"open":2947,"high":2210,"low":2948,"close":2931},"2024-05-01",96.97,96.72,{"symbol":7,"time":2950,"open":2951,"high":2952,"low":2953,"close":2954},"2024-04-30",97.08,97.82,96.92,97.13,{"symbol":7,"time":2956,"open":2957,"high":2936,"low":2958,"close":2188},"2024-04-29",97.76,96.86,{"symbol":7,"time":2960,"open":2957,"high":2961,"low":2962,"close":2962},"2024-04-26",98.22,97.44,{"symbol":7,"time":2964,"open":2965,"high":2081,"low":2966,"close":2967},"2024-04-25",98.63,98.26,99.06,{"symbol":7,"time":2969,"open":2970,"high":2209,"low":2971,"close":2174},"2024-04-24",98.5,97.41,{"symbol":7,"time":2973,"open":2974,"high":2975,"low":2976,"close":2160},"2024-04-23",98.74,99.5,97.03,{"symbol":7,"time":2978,"open":2979,"high":2980,"low":2981,"close":2982},"2024-04-22",94.76,96.03,94.72,95.12,{"symbol":7,"time":2984,"open":2985,"high":2986,"low":2987,"close":2988},"2024-04-19",93.2,94.5,93.15,94.36,{"symbol":7,"time":2990,"open":2991,"high":2992,"low":2993,"close":2994},"2024-04-18",92.85,92.93,92.35,92.57,{"symbol":7,"time":2996,"open":2997,"high":2998,"low":2999,"close":3000},"2024-04-17",93.63,93.78,92.87,93.08,{"symbol":7,"time":3002,"open":2991,"high":3003,"low":3004,"close":2985},"2024-04-16",93.37,92.64,{"symbol":7,"time":3006,"open":3007,"high":3008,"low":3009,"close":3010},"2024-04-15",94.2,94.97,94.11,94.41,{"symbol":7,"time":3012,"open":3013,"high":3014,"low":3015,"close":3016},"2024-04-12",94.99,95.05,93.41,93.52,{"symbol":7,"time":3018,"open":3019,"high":3020,"low":3021,"close":3022},"2024-04-11",94.87,94.91,93.75,94.34,{"symbol":7,"time":3024,"open":3025,"high":3026,"low":3027,"close":3028},"2024-04-10",94.57,94.67,94.04,94.38,{"symbol":7,"time":3030,"open":3031,"high":3032,"low":3033,"close":3034},"2024-04-09",95.67,95.9,95.39,95.81,{"symbol":7,"time":3036,"open":3037,"high":3038,"low":3039,"close":3040},"2024-04-08",95.74,96.15,95.25,95.48,{"symbol":7,"time":3042,"open":3043,"high":3044,"low":3045,"close":3046},"2024-04-05",95.3,95.93,95.13,95.79,{"symbol":7,"time":3048,"open":3049,"high":1795,"low":3050,"close":3051},"2024-04-04",97.25,96.54,96.89,{"symbol":7,"time":3053,"open":3054,"high":3055,"low":3056,"close":3057},"2024-04-03",94.45,94.88,94.18,94.37,{"symbol":7,"time":3059,"open":3060,"high":3060,"low":3061,"close":3010},"2024-04-02",94.64,93.92,{"symbol":7,"time":3063,"open":2195,"high":2155,"low":3064,"close":3065},"2024-04-01",95.45,95.87,{"symbol":7,"time":3067,"open":3068,"high":3069,"low":3038,"close":3070},"2024-03-28",96.28,97.2,96.73,{"symbol":7,"time":3072,"open":3073,"high":3032,"low":3074,"close":3075},"2024-03-27",95.5,95.27,95.88,{"symbol":7,"time":3077,"open":3073,"high":3078,"low":3079,"close":3074},"2024-03-26",95.56,95.07,{"symbol":7,"time":3081,"open":3038,"high":3082,"low":3083,"close":3083},"2024-03-25",96.29,95.73,{"symbol":7,"time":3085,"open":3086,"high":3087,"low":3088,"close":3089},"2024-03-22",96.24,96.51,96.08,96.23,{"symbol":7,"time":3091,"open":3092,"high":3093,"low":3094,"close":3088},"2024-03-21",96.4,96.79,96.04,{"symbol":7,"time":3096,"open":3097,"high":3038,"low":3039,"close":3098},"2024-03-20",95.72,96.05,{"symbol":7,"time":3100,"open":3101,"high":3102,"low":3032,"close":3103},"2024-03-19",96.18,96.5,96.32,{"symbol":7,"time":3105,"open":3106,"high":2187,"low":3107,"close":3108},"2024-03-18",96.95,95.91,95.92,{"symbol":7,"time":3110,"open":3111,"high":3112,"low":3113,"close":2938},"2024-03-15",98.18,98.32,96.69,{"symbol":7,"time":3115,"open":2198,"high":3116,"low":2952,"close":2168},"2024-03-14",98.48,{"symbol":7,"time":3118,"open":3119,"high":3120,"low":3121,"close":3122},"2024-03-13",99.7,99.79,98.86,99,{"symbol":7,"time":3124,"open":2217,"high":2078,"low":3125,"close":3126},"2024-03-12",99.33,99.77,{"symbol":7,"time":3128,"open":3129,"high":2881,"low":2873,"close":3130},"2024-03-11",101.05,101.37,{"symbol":7,"time":3132,"open":3133,"high":3134,"low":2072,"close":3135},"2024-03-08",100.01,100.87,100.71,{"symbol":7,"time":3137,"open":3138,"high":3139,"low":3140,"close":3141},"2024-03-07",100.5,100.63,99.57,99.93,{"symbol":7,"time":3143,"open":3144,"high":2290,"low":3145,"close":3146},"2024-03-06",102.3,102.25,102.64,{"symbol":7,"time":3148,"open":3144,"high":2241,"low":3149,"close":2916},"2024-03-05",101.7,{"symbol":7,"time":3151,"open":3152,"high":2850,"low":3153,"close":2234},"2024-03-04",101.45,101.35,{"symbol":7,"time":3155,"open":3156,"high":2910,"low":3157,"close":3158},"2024-03-01",102.01,101.5,102.06,{"symbol":7,"time":3160,"open":3161,"high":3161,"low":3162,"close":3163},"2024-02-29",102.37,100.92,100.97,{"symbol":7,"time":3165,"open":3166,"high":3167,"low":3168,"close":3169},"2024-02-28",103.2,103.26,102.05,102.22,{"symbol":7,"time":3171,"open":2296,"high":2046,"low":3172,"close":2048},"2024-02-27",102.88,{"symbol":7,"time":3174,"open":3175,"high":3176,"low":3177,"close":2273},"2024-02-26",104.58,104.65,103.18,{"symbol":7,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-02-23",103.72,104.14,103.62,103.9,{"symbol":7,"time":3185,"open":2893,"high":3186,"low":3187,"close":2293},"2024-02-22",102.97,102.31,{"symbol":7,"time":3189,"open":3168,"high":2054,"low":3168,"close":3190},"2024-02-21",102.56,{"symbol":7,"time":3192,"open":3193,"high":3194,"low":3145,"close":2846},"2024-02-20",103.11,103.47,{"symbol":7,"time":3196,"open":2070,"high":3197,"low":3198,"close":3199},"2024-02-16",100.57,99.89,100.19,{"symbol":7,"time":3201,"open":3202,"high":3203,"low":3202,"close":3204},"2024-02-15",99.31,100.17,99.63,{"symbol":7,"time":3206,"open":3207,"high":3208,"low":3209,"close":3210},"2024-02-14",99.04,99.28,98.71,99.05,{"symbol":7,"time":3212,"open":3199,"high":3213,"low":3214,"close":2967},"2024-02-13",100.42,98.81,{"symbol":7,"time":3216,"open":3217,"high":3218,"low":2103,"close":2873},"2024-02-12",99.56,100.6,{"symbol":7,"time":3220,"open":3221,"high":3222,"low":3223,"close":3224},"2024-02-09",100.98,101.19,100.72,101.03,{"symbol":7,"time":3226,"open":2061,"high":2916,"low":3227,"close":3228},"2024-02-08",100.59,101.36,{"symbol":7,"time":3230,"open":3231,"high":3232,"low":2305,"close":3233},"2024-02-07",103.83,104.24,103.46,{"symbol":7,"time":3235,"open":2906,"high":2289,"low":2052,"close":3236},"2024-02-06",103.74,{"symbol":7,"time":3238,"open":2279,"high":3239,"low":3240,"close":3194},"2024-02-05",103.97,103.32,{"symbol":7,"time":3242,"open":2257,"high":2820,"low":3243,"close":3180},"2024-02-02",103.17,{"symbol":7,"time":3245,"open":2820,"high":2753,"low":3246,"close":2254},"2024-02-01",104.59,{"symbol":7,"time":3248,"open":2812,"high":3249,"low":3250,"close":3194},"2024-01-31",105.75,102.6,{"symbol":7,"time":3252,"open":1974,"high":3253,"low":3254,"close":2006},"2024-01-30",107.84,106.72,{"symbol":7,"time":3256,"open":1972,"high":2692,"low":2704,"close":3257},"2024-01-29",107.95,{"symbol":7,"time":3259,"open":3260,"high":3261,"low":2346,"close":1658},"2024-01-26",107.3,107.46,{"symbol":7,"time":3263,"open":1780,"high":3264,"low":2756,"close":3265},"2024-01-25",107.28,106.99,{"symbol":7,"time":3267,"open":1654,"high":2021,"low":3268,"close":3268},"2024-01-24",107.55,{"symbol":7,"time":3270,"open":3271,"high":2006,"low":3272,"close":3273},"2024-01-23",107.43,106.88,107.73,{"symbol":7,"time":3275,"open":3276,"high":3277,"low":3278,"close":3279},"2024-01-22",108.36,108.78,108.19,108.47,{"symbol":7,"time":3281,"open":3268,"high":3282,"low":2339,"close":2735},"2024-01-19",108.24,{"symbol":7,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-01-18",107.42,108.05,107.05,108.03,{"symbol":7,"time":3290,"open":2729,"high":1938,"low":1972,"close":3291},"2024-01-17",108.26,{"symbol":7,"time":3293,"open":2757,"high":1664,"low":2015,"close":3294},"2024-01-16",107.69,{"symbol":7,"time":3296,"open":3271,"high":3297,"low":2704,"close":3298},"2024-01-12",107.89,107.45,{"symbol":7,"time":3300,"open":3301,"high":3302,"low":2009,"close":1952},"2024-01-11",107.2,107.66,{"symbol":7,"time":3304,"open":3305,"high":3306,"low":2010,"close":3307},"2024-01-10",107.06,107.8,107.44,{"symbol":7,"time":3309,"open":3310,"high":3311,"low":2827,"close":3312},"2024-01-09",106.59,107.38,106.39,{"symbol":7,"time":3314,"open":3315,"high":3316,"low":2038,"close":1780},"2024-01-08",107.26,107.39,{"symbol":7,"time":3318,"open":3319,"high":3320,"low":3321,"close":3322},"2024-01-05",105.91,106.9,105.82,106.31,{"symbol":7,"time":3324,"open":1667,"high":2030,"low":2262,"close":2792},"2024-01-04",{"symbol":7,"time":3326,"open":2852,"high":3327,"low":2052,"close":3328},"2024-01-03",105.05,104.82,{"symbol":7,"time":3330,"open":2087,"high":3331,"low":2087,"close":2877},"2024-01-02",101.91,{"symbol":7,"time":3333,"open":2855,"high":2915,"low":2855,"close":3163},"2023-12-29",{"symbol":7,"time":3335,"open":3336,"high":2877,"low":2072,"close":2072},"2023-12-28",100.54,{"symbol":7,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2023-12-27",99.01,99.91,98.83,99.71,{"symbol":7,"time":3344,"open":2116,"high":3345,"low":2200,"close":2209},"2023-12-26",98.89,{"symbol":7,"time":3347,"open":2193,"high":3348,"low":3349,"close":2108},"2023-12-22",99.32,98.58,{"symbol":7,"time":3351,"open":2137,"high":2169,"low":3352,"close":3353},"2023-12-21",97.61,98.1,{"symbol":7,"time":3355,"open":3356,"high":2198,"low":2954,"close":2150},"2023-12-20",98.14,{"symbol":7,"time":3358,"open":3359,"high":2177,"low":2093,"close":3360},"2023-12-19",97.56,98.29,{"symbol":7,"time":3362,"open":3363,"high":3364,"low":2148,"close":2961},"2023-12-18",98.64,98.78,{"symbol":7,"time":3366,"open":3367,"high":2082,"low":2951,"close":3368},"2023-12-15",97.57,97.4,{"symbol":7,"time":3370,"open":3371,"high":2927,"low":2144,"close":3372},"2023-12-14",98.04,98.87,{"symbol":7,"time":3374,"open":3372,"high":3375,"low":3376,"close":3342},"2023-12-13",99.74,98.7,{"symbol":7,"time":3378,"open":1797,"high":2172,"low":2971,"close":2083},"2023-12-12",{"symbol":7,"time":3380,"open":2187,"high":3381,"low":2948,"close":2160},"2023-12-11",97.55,{"symbol":7,"time":3383,"open":3384,"high":3385,"low":3386,"close":3387},"2023-12-08",96.11,96.45,95.95,96.3,{"symbol":7,"time":3389,"open":3384,"high":3092,"low":3031,"close":3044},"2023-12-07",{"symbol":7,"time":3391,"open":2942,"high":3392,"low":2948,"close":3393},"2023-12-06",97.65,97.05,{"symbol":7,"time":3395,"open":3396,"high":2138,"low":3397,"close":2947},"2023-12-05",97.15,96.9,{"symbol":7,"time":3399,"open":2083,"high":2967,"low":3356,"close":3400},"2023-12-04",98.99,{"symbol":7,"time":3402,"open":3403,"high":3112,"low":3381,"close":2168},"2023-12-01",97.66,{"symbol":7,"time":3405,"open":3406,"high":2936,"low":3070,"close":2142},"2023-11-30",96.88,{"symbol":7,"time":3408,"open":3409,"high":3410,"low":3411,"close":3412},"2023-11-29",97.17,97.29,96.49,97.01,{"symbol":7,"time":3414,"open":2941,"high":3410,"low":3415,"close":3416},"2023-11-28",96.87,97,{"symbol":7,"time":3418,"open":3419,"high":3353,"low":3420,"close":3421},"2023-11-27",97.94,97.36,97.74,{"symbol":7,"time":3423,"open":2154,"high":2200,"low":2154,"close":3356},"2023-11-24",{"symbol":7,"time":3425,"open":3426,"high":3427,"low":3113,"close":2188},"2023-11-22",97.62,97.71,{"symbol":7,"time":3429,"open":3430,"high":3431,"low":3432,"close":3433},"2023-11-21",96.12,96.7,96.09,96.38,{"symbol":7,"time":3435,"open":3436,"high":3437,"low":3438,"close":3039},"2023-11-20",94.74,95.57,94.71,{"symbol":7,"time":3440,"open":3441,"high":2982,"low":3436,"close":3020},"2023-11-17",94.92,{"symbol":7,"time":3443,"open":3444,"high":3445,"low":3446,"close":3447},"2023-11-16",93.89,94.27,93.7,94.06,{"symbol":7,"time":3449,"open":3057,"high":2981,"low":3450,"close":3450},"2023-11-15",93.8,{"symbol":7,"time":3452,"open":3019,"high":3453,"low":3454,"close":3020},"2023-11-14",95.17,94.51,{"symbol":7,"time":3456,"open":3457,"high":3458,"low":3459,"close":3460},"2023-11-13",93.3,94.17,92.91,94.09,{"symbol":7,"time":3462,"open":3463,"high":3464,"low":3465,"close":3466},"2023-11-10",93.53,93.66,92.41,93.54,{"symbol":7,"time":3468,"open":3469,"high":3458,"low":3470,"close":3471},"2023-11-09",94.13,93.11,93.23,{"symbol":7,"time":3473,"open":3054,"high":3474,"low":3475,"close":3028},"2023-11-08",95.01,93.9,{"symbol":7,"time":3477,"open":3478,"high":3479,"low":3480,"close":3481},"2023-11-07",93.67,93.84,93.33,93.82,{"symbol":7,"time":3483,"open":3484,"high":3485,"low":3471,"close":3486},"2023-11-06",93.26,93.94,93.45,{"symbol":7,"time":3488,"open":3489,"high":2987,"low":3490,"close":3489},"2023-11-03",92.76,92.42,{"symbol":7,"time":3492,"open":3471,"high":3493,"low":3494,"close":3495},"2023-11-02",94.19,92.9,94.08,{"symbol":7,"time":3497,"open":3498,"high":3499,"low":3500,"close":3501},"2023-11-01",93.73,94.39,93.47,94.26,{"symbol":7,"time":3503,"open":3504,"high":3505,"low":3506,"close":3507},"2023-10-31",93.68,93.85,92.63,93.58,{"symbol":7,"time":3509,"open":3510,"high":3447,"low":3511,"close":3512},"2023-10-30",93.83,93.49,93.76,{"symbol":7,"time":3514,"open":3495,"high":3515,"low":3516,"close":3517},"2023-10-27",94.16,92.19,92.27,{"symbol":7,"time":3519,"open":3520,"high":3521,"low":3501,"close":3522},"2023-10-26",95.36,95.63,94.3,{"symbol":7,"time":3524,"open":3525,"high":3526,"low":3438,"close":3527},"2023-10-25",95.52,95.96,95.43,{"symbol":7,"time":3529,"open":3530,"high":3531,"low":3493,"close":3020},"2023-10-24",94.53,95.49,{"symbol":7,"time":3533,"open":3534,"high":3014,"low":3056,"close":3535},"2023-10-23",94.52,94.69,{"symbol":7,"time":3537,"open":3538,"high":3046,"low":3539,"close":3540},"2023-10-20",95.21,94.66,94.68,{"symbol":7,"time":3542,"open":3108,"high":3108,"low":3543,"close":3060},"2023-10-19",93.86,{"symbol":7,"time":3545,"open":3113,"high":2156,"low":2980,"close":3546},"2023-10-18",96.1,{"symbol":7,"time":3548,"open":2976,"high":3549,"low":3088,"close":3411},"2023-10-17",97.46,{"symbol":7,"time":3551,"open":3552,"high":3553,"low":3554,"close":3555},"2023-10-16",96.53,96.93,96.44,96.84,{"symbol":7,"time":3557,"open":2153,"high":2148,"low":3558,"close":3559},"2023-10-13",96.61,97.24,{"symbol":7,"time":3561,"open":3562,"high":3563,"low":2931,"close":2210},"2023-10-12",98.92,99.29,{"symbol":7,"time":3565,"open":2103,"high":3566,"low":3567,"close":3568},"2023-10-11",99.51,98.84,99.41,{"symbol":7,"time":3570,"open":3571,"high":3572,"low":2144,"close":3573},"2023-10-10",97.78,98.68,98.47,{"symbol":7,"time":3575,"open":3396,"high":3352,"low":3576,"close":2182},"2023-10-09",96.76,{"symbol":7,"time":3578,"open":2155,"high":3549,"low":3101,"close":2150},"2023-10-06",{"symbol":7,"time":3580,"open":3014,"high":3082,"low":3581,"close":3038},"2023-10-05",94.96,{"symbol":7,"time":3583,"open":3584,"high":3585,"low":3586,"close":2181},"2023-10-04",96.22,96.41,94.93,{"symbol":7,"time":3588,"open":3589,"high":3590,"low":2071,"close":3591},"2023-10-03",99.92,100.28,99.46,{"symbol":7,"time":3593,"open":3168,"high":2064,"low":3594,"close":3595},"2023-10-02",100.96,101.54,{"symbol":7,"time":3597,"open":2279,"high":3598,"low":3599,"close":3600},"2023-09-29",103.6,101.82,101.86,{"symbol":7,"time":3602,"open":3149,"high":3603,"low":3604,"close":1789},"2023-09-28",102.67,101.38,{"symbol":7,"time":3606,"open":3607,"high":3228,"low":3608,"close":2865},"2023-09-27",101.29,99.96,{"symbol":7,"time":3610,"open":3611,"high":3612,"low":3228,"close":3613},"2023-09-26",101.74,102.21,101.42,{"symbol":7,"time":3615,"open":3616,"high":3599,"low":3617,"close":2881},"2023-09-25",100.83,100.51,{"symbol":7,"time":3619,"open":3620,"high":3621,"low":3224,"close":3622},"2023-09-22",101.52,101.77,101.14,{"symbol":7,"time":3624,"open":3625,"high":2310,"low":3168,"close":3626},"2023-09-21",102.86,102.09,{"symbol":7,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2023-09-20",103.94,104.3,103.53,103.58,{"symbol":7,"time":3634,"open":2240,"high":3186,"low":3626,"close":2059},"2023-09-19",{"symbol":7,"time":3636,"open":2898,"high":2238,"low":3637,"close":3638},"2023-09-18",101.85,102.07,{"symbol":7,"time":3640,"open":2316,"high":3641,"low":3642,"close":3643},"2023-09-15",103.64,102.61,102.63,{"symbol":7,"time":3645,"open":3646,"high":3638,"low":2877,"close":3647},"2023-09-14",101.06,101.83,{"symbol":7,"time":3649,"open":3650,"high":3651,"low":3652,"close":2871},"2023-09-13",100.86,101.02,100.41,{"symbol":7,"time":3654,"open":3655,"high":3646,"low":2919,"close":3656},"2023-09-12",100.68,100.66,{"symbol":7,"time":3658,"open":3659,"high":3568,"low":2172,"close":2081},"2023-09-11",98.65,{"symbol":7,"time":3661,"open":2114,"high":3662,"low":2082,"close":3663},"2023-09-08",98.93,98.34,{"symbol":7,"time":3665,"open":2961,"high":2115,"low":2961,"close":2193},"2023-09-07",{"symbol":7,"time":3667,"open":2935,"high":3668,"low":2149,"close":3669},"2023-09-06",98.05,97.89,{"symbol":7,"time":3671,"open":3672,"high":3217,"low":3673,"close":2159},"2023-09-05",99.54,97.98,{"symbol":7,"time":3675,"open":3676,"high":3130,"low":3139,"close":3223},"2023-09-01",101.31,{"symbol":7,"time":3678,"open":3679,"high":3680,"low":3681,"close":3682},"2023-08-31",101.6,101.62,100.47,100.48,{"symbol":7,"time":3684,"open":3685,"high":3686,"low":3599,"close":3331},"2023-08-30",103.02,103.5,{"symbol":7,"time":3688,"open":3689,"high":3598,"low":2910,"close":3690},"2023-08-29",102.16,103.28,{"symbol":7,"time":3692,"open":3625,"high":2310,"low":2064,"close":3693},"2023-08-28",102.34,{"symbol":7,"time":3695,"open":3620,"high":3696,"low":3697,"close":3698},"2023-08-25",101.9,100.85,101.78,{"symbol":7,"time":3700,"open":3701,"high":2890,"low":3702,"close":3703},"2023-08-24",101.94,100.79,100.84,{"symbol":7,"time":3705,"open":2288,"high":3167,"low":3706,"close":3707},"2023-08-23",102.43,102.83,{"symbol":7,"time":3709,"open":3710,"high":2048,"low":3711,"close":2312},"2023-08-22",103.08,102.54,{"symbol":7,"time":3713,"open":3711,"high":3714,"low":2227,"close":3715},"2023-08-21",103.07,102.98,{"symbol":7,"time":3717,"open":2877,"high":3718,"low":3162,"close":3651},"2023-08-18",101.43,{"symbol":7,"time":3720,"open":3721,"high":3722,"low":3723,"close":3723},"2023-08-17",102.24,102.51,101.73,{"symbol":7,"time":3725,"open":3726,"high":3727,"low":2066,"close":3728},"2023-08-16",102.38,102.73,102.11,{"symbol":7,"time":3730,"open":2307,"high":2844,"low":3190,"close":2312},"2023-08-15",{"symbol":7,"time":3732,"open":3733,"high":3734,"low":3707,"close":2316},"2023-08-14",102.99,103.61,{"symbol":7,"time":3736,"open":3737,"high":2274,"low":2897,"close":3738},"2023-08-11",103.01,103.59,{"symbol":7,"time":3740,"open":3741,"high":2796,"low":3243,"close":3742},"2023-08-10",103.48,103.29,{"symbol":7,"time":3744,"open":3715,"high":3745,"low":3746,"close":2300},"2023-08-09",103.73,102.95,{"symbol":7,"time":3748,"open":3749,"high":3741,"low":3750,"close":3751},"2023-08-08",102.47,102.35,103.05,{"symbol":7,"time":3753,"open":3250,"high":2889,"low":1789,"close":2293},"2023-08-07",[3755,3761,3766,3771,3776,3781,3786,3791,3796,3801,3806,3811,3816,3821,3826,3831,3836,3841,3846,3851,3855,3860,3865,3870,3875,3879,3883,3888,3893,3898,3903,3908,3913,3918,3923,3928,3933,3938,3942,3947,3952,3956,3961,3966,3970,3975,3980,3985,3990,3995,4000,4005,4009,4014,4019,4024,4028,4032,4037,4042,4046,4051,4056,4061,4066,4071,4076,4081,4086,4091,4096,4101,4106,4110,4115,4120,4125,4130,4135,4140,4145,4150,4155,4160,4165,4170,4175,4180,4185,4190,4195,4200,4205,4210,4215,4220,4225,4230,4235,4240,4245,4250,4255,4260,4265,4270,4275,4280,4285,4290,4295,4300,4305,4310,4315,4320,4325,4329,4334,4339,4344,4349,4354,4359,4364,4368,4373,4377,4382,4387,4392,4397,4402,4407,4411,4414,4419,4424,4428,4432,4435,4439,4443,4448,4451,4456,4461,4466,4471,4475,4480,4485,4489,4493,4497,4502,4507,4512,4516,4521,4525,4530,4535,4540,4545,4550,4554,4559,4564,4569,4574,4579,4584,4589,4594,4598,4602,4607,4610,4615,4620,4625,4630,4634,4636,4640,4645,4650,4654,4659,4663,4668,4673,4678,4681,4686,4691,4696,4701,4704,4709,4714,4719,4723,4728,4732,4737,4741,4746,4751,4756,4761,4766,4771,4776,4780,4784,4788,4793,4798,4803,4808,4813,4818,4823,4828,4833,4837,4842,4847,4852,4857,4861,4865,4870,4875,4880,4885,4890,4895,4900,4905,4910,4915,4920,4925,4930,4935,4940,4945,4950,4955,4960,4964,4969,4974,4979,4984,4988,4992,4995,5000,5005,5010,5015,5020],{"symbol":3756,"time":8,"open":3757,"high":3758,"low":3759,"close":3760},"SPY",744.68,748.9,737.68,747.03,{"symbol":3756,"time":14,"open":3762,"high":3763,"low":3764,"close":3765},736.05,742.45,734.59,741.69,{"symbol":3756,"time":20,"open":3767,"high":3768,"low":3769,"close":3770},739.97,742.68,729.1,729.46,{"symbol":3756,"time":26,"open":3772,"high":3773,"low":3774,"close":3775},739.19,742.79,735.98,740.86,{"symbol":3756,"time":32,"open":3777,"high":3778,"low":3779,"close":3780},744.91,745.53,735.87,739.09,{"symbol":3756,"time":38,"open":3782,"high":3783,"low":3784,"close":3785},738.51,743.72,737.29,738.93,{"symbol":3756,"time":43,"open":3787,"high":3788,"low":3789,"close":3790},739.37,742.56,735.21,738.18,{"symbol":3756,"time":49,"open":3792,"high":3793,"low":3794,"close":3795},746.62,750.02,746.37,747.41,{"symbol":3756,"time":55,"open":3797,"high":3798,"low":3799,"close":3800},746.29,749.04,744.18,748.28,{"symbol":3756,"time":61,"open":3802,"high":3803,"low":3804,"close":3805},747.06,748.73,741.51,742.09,{"symbol":3756,"time":67,"open":3807,"high":3808,"low":3809,"close":3810},742.08,747.29,740.8,743.29,{"symbol":3756,"time":73,"open":3812,"high":3813,"low":3814,"close":3815},752.76,754.57,747.88,750.72,{"symbol":3756,"time":79,"open":3817,"high":3818,"low":3819,"close":3820},754.24,755.58,750.2,754.81,{"symbol":3756,"time":85,"open":3822,"high":3823,"low":3824,"close":3825},750.91,753.34,748.66,751.83,{"symbol":3756,"time":91,"open":3827,"high":3828,"low":3829,"close":3830},752.47,753.91,748,749.17,{"symbol":3756,"time":97,"open":3832,"high":3833,"low":3834,"close":3835},752.05,755.42,748.1,754.95,{"symbol":3756,"time":103,"open":3837,"high":3838,"low":3839,"close":3840},747.35,751.97,745.59,751.71,{"symbol":3756,"time":109,"open":3842,"high":3843,"low":3844,"close":3845},743.16,746.15,739.51,745.4,{"symbol":3756,"time":115,"open":3847,"high":3848,"low":3849,"close":3850},750.22,750.96,745.21,747.71,{"symbol":3756,"time":121,"open":3852,"high":3853,"low":3795,"close":3854},748.74,752.41,751.28,{"symbol":3756,"time":126,"open":3856,"high":3857,"low":3858,"close":3859},747.4,751.31,740.03,744.78,{"symbol":3756,"time":132,"open":3861,"high":3862,"low":3863,"close":3864},745,749.44,742.38,745.76,{"symbol":3756,"time":138,"open":3866,"high":3867,"low":3868,"close":3869},741.29,748.02,740.89,746.77,{"symbol":3756,"time":144,"open":3871,"high":3872,"low":3873,"close":3874},736.53,741.56,732.09,741,{"symbol":3756,"time":148,"open":3876,"high":3871,"low":3877,"close":3878},728.95,716.58,728.99,{"symbol":3756,"time":152,"open":3880,"high":3787,"low":3881,"close":3882},738.91,729.6,734.3,{"symbol":3756,"time":158,"open":3884,"high":3885,"low":3886,"close":3887},735.17,739.95,730.84,733.24,{"symbol":3756,"time":164,"open":3889,"high":3890,"low":3891,"close":3892},733.81,739.63,732.3,733.58,{"symbol":3756,"time":169,"open":3894,"high":3895,"low":3896,"close":3897},747.7,750.18,743.13,744.39,{"symbol":3756,"time":175,"open":3899,"high":3900,"low":3901,"close":3902},747.76,748.23,743.86,746.74,{"symbol":3756,"time":181,"open":3904,"high":3905,"low":3906,"close":3907},751.29,752.15,739.22,740.96,{"symbol":3756,"time":187,"open":3909,"high":3910,"low":3911,"close":3912},754.55,755.44,749.88,750.33,{"symbol":3756,"time":193,"open":3914,"high":3915,"low":3916,"close":3917},751.85,756.68,751.76,754.83,{"symbol":3756,"time":199,"open":3919,"high":3920,"low":3921,"close":3922},740.71,744.44,735.03,741.75,{"symbol":3756,"time":204,"open":3924,"high":3925,"low":3926,"close":3927},728.76,740,724.41,737.76,{"symbol":3756,"time":210,"open":3929,"high":3930,"low":3931,"close":3932},733.39,738.38,725.33,725.43,{"symbol":3756,"time":216,"open":3934,"high":3935,"low":3936,"close":3937},743.63,746.9,722.59,737.05,{"symbol":3756,"time":222,"open":3939,"high":3940,"low":3941,"close":3906},743.36,745.34,738.19,{"symbol":3756,"time":228,"open":3943,"high":3944,"low":3945,"close":3946},752.31,752.82,735.53,737.55,{"symbol":3756,"time":233,"open":3948,"high":3949,"low":3950,"close":3951},752.1,758.31,751.47,757.09,{"symbol":3756,"time":238,"open":3953,"high":3954,"low":3955,"close":3817},758.15,758.8,753.57,{"symbol":3756,"time":244,"open":3957,"high":3958,"low":3959,"close":3960},757.03,760.4,756.75,759.57,{"symbol":3756,"time":250,"open":3962,"high":3963,"low":3964,"close":3965},755.36,760.28,754.69,758.54,{"symbol":3756,"time":255,"open":3967,"high":3968,"low":3964,"close":3969},755.9,758.08,756.48,{"symbol":3756,"time":261,"open":3971,"high":3972,"low":3973,"close":3974},750.25,755.15,749.23,754.6,{"symbol":3756,"time":267,"open":3976,"high":3977,"low":3978,"close":3979},750.88,751.38,748.22,750.46,{"symbol":3756,"time":273,"open":3981,"high":3982,"low":3983,"close":3984},750.01,752.13,748.37,750.59,{"symbol":3756,"time":278,"open":3986,"high":3987,"low":3988,"close":3989},746.24,748.94,744.48,745.64,{"symbol":3756,"time":283,"open":3991,"high":3992,"low":3993,"close":3994},738.64,744.87,737.03,742.72,{"symbol":3756,"time":289,"open":3996,"high":3997,"low":3998,"close":3999},735.71,741.87,733.89,741.25,{"symbol":3756,"time":294,"open":4001,"high":4002,"low":4003,"close":4004},734.78,737.65,731.53,733.73,{"symbol":3756,"time":300,"open":4006,"high":4007,"low":3929,"close":4008},739.83,741.42,738.65,{"symbol":3756,"time":306,"open":4010,"high":4011,"low":4012,"close":4013},741.79,743.46,737.96,739.17,{"symbol":3756,"time":310,"open":4015,"high":4016,"low":4017,"close":4018},743.65,749.53,743.56,748.17,{"symbol":3756,"time":315,"open":4020,"high":4021,"low":4022,"close":4023},738.47,743.91,735.47,742.31,{"symbol":3756,"time":320,"open":4025,"high":4026,"low":4027,"close":3790},736.89,738.84,731.83,{"symbol":3756,"time":325,"open":4029,"high":4030,"low":4029,"close":4031},736.45,740.79,739.3,{"symbol":3756,"time":331,"open":4033,"high":4034,"low":4035,"close":4036},734.93,738.08,734.57,737.62,{"symbol":3756,"time":337,"open":4038,"high":4039,"low":4040,"close":4041},735.05,736.13,729.75,731.58,{"symbol":3756,"time":343,"open":4043,"high":3764,"low":4044,"close":4045},728.16,727.82,733.83,{"symbol":3756,"time":349,"open":4047,"high":4048,"low":4049,"close":4050},721.77,725.04,721.49,723.77,{"symbol":3756,"time":355,"open":4052,"high":4053,"low":4054,"close":4055},720.07,722.12,714.99,718.01,{"symbol":3756,"time":361,"open":4057,"high":4058,"low":4059,"close":4060},721.25,724.87,720.47,720.65,{"symbol":3756,"time":366,"open":4062,"high":4063,"low":4064,"close":4065},714.63,719.79,710.45,718.66,{"symbol":3756,"time":372,"open":4067,"high":4068,"low":4069,"close":4070},711,712.2,708.37,711.58,{"symbol":3756,"time":378,"open":4072,"high":4073,"low":4074,"close":4075},711.82,712.88,709.25,711.69,{"symbol":3756,"time":382,"open":4077,"high":4078,"low":4079,"close":4080},713.17,715.63,712.3,715.17,{"symbol":3756,"time":388,"open":4082,"high":4083,"low":4084,"close":4085},710.75,714.47,709.01,713.94,{"symbol":3756,"time":393,"open":4087,"high":4088,"low":4089,"close":4090},709.5,712.36,702.28,708.45,{"symbol":3756,"time":398,"open":4092,"high":4093,"low":4094,"close":4095},709.15,711.45,708.22,711.21,{"symbol":3756,"time":402,"open":4097,"high":4098,"low":4099,"close":4100},710.28,711.28,702.64,704.08,{"symbol":3756,"time":406,"open":4102,"high":4103,"low":4104,"close":4105},708.78,709.91,706.14,708.72,{"symbol":3756,"time":411,"open":4104,"high":4107,"low":4108,"close":4109},712.39,705.76,710.14,{"symbol":3756,"time":417,"open":4111,"high":4112,"low":4113,"close":4114},701.06,702.78,698.53,701.66,{"symbol":3756,"time":423,"open":4116,"high":4117,"low":4118,"close":4119},695.26,700.28,694.2,699.94,{"symbol":3756,"time":427,"open":4121,"high":4122,"low":4123,"close":4124},687.69,694.58,687.66,694.46,{"symbol":3756,"time":431,"open":4126,"high":4127,"low":4128,"close":4129},677.41,686.3,676.58,686.1,{"symbol":3756,"time":437,"open":4131,"high":4132,"low":4133,"close":4134},681.32,682.03,678.45,679.46,{"symbol":3756,"time":440,"open":4136,"high":4137,"low":4138,"close":4139},674.84,681.16,673.77,679.91,{"symbol":3756,"time":446,"open":4141,"high":4142,"low":4143,"close":4144},676.39,677.08,671.46,676.01,{"symbol":3756,"time":452,"open":4146,"high":4147,"low":4148,"close":4149},656.65,659.61,651.06,659.22,{"symbol":3756,"time":457,"open":4151,"high":4152,"low":4153,"close":4154},655.86,659.72,655.52,658.93,{"symbol":3756,"time":462,"open":4156,"high":4157,"low":4158,"close":4159},646.42,658.2,645.11,655.83,{"symbol":3756,"time":467,"open":4161,"high":4162,"low":4163,"close":4164},653.9,658.52,653,655.24,{"symbol":3756,"time":472,"open":4166,"high":4167,"low":4168,"close":4169},638.94,651.54,637.98,650.34,{"symbol":3756,"time":478,"open":4171,"high":4172,"low":4173,"close":4174},640.11,640.37,629.28,631.97,{"symbol":3756,"time":481,"open":4176,"high":4177,"low":4178,"close":4179},642.5,642.66,633.11,634.09,{"symbol":3756,"time":487,"open":4181,"high":4182,"low":4183,"close":4184},652.06,654.85,644.82,645.09,{"symbol":3756,"time":493,"open":4186,"high":4187,"low":4188,"close":4189},658.67,660.89,654.24,656.82,{"symbol":3756,"time":498,"open":4191,"high":4192,"low":4193,"close":4194},651.32,657.03,649.88,653.18,{"symbol":3756,"time":503,"open":4196,"high":4197,"low":4198,"close":4199},658.07,662.62,653.94,655.38,{"symbol":3756,"time":508,"open":4201,"high":4202,"low":4203,"close":4204},656.51,656.69,644.72,648.57,{"symbol":3756,"time":513,"open":4206,"high":4207,"low":4208,"close":4209},656.97,662.98,655.17,659.8,{"symbol":3756,"time":517,"open":4211,"high":4212,"low":4213,"close":4214},668.36,669.72,661.19,661.43,{"symbol":3756,"time":522,"open":4216,"high":4217,"low":4218,"close":4219},672.39,674.44,669.7,670.79,{"symbol":3756,"time":527,"open":4221,"high":4222,"low":4223,"close":4224},668.38,672.07,667.12,669.03,{"symbol":3756,"time":533,"open":4226,"high":4227,"low":4228,"close":4229},669.27,672.34,661.36,662.29,{"symbol":3756,"time":538,"open":4231,"high":4232,"low":4233,"close":4234},671.16,671.65,665.87,666.06,{"symbol":3756,"time":543,"open":4236,"high":4237,"low":4238,"close":4239},677.58,680.08,673.34,676.33,{"symbol":3756,"time":548,"open":4241,"high":4242,"low":4243,"close":4244},677.72,683.36,674.76,677.18,{"symbol":3756,"time":554,"open":4246,"high":4247,"low":4248,"close":4249},666.39,679.92,662.39,678.27,{"symbol":3756,"time":560,"open":4251,"high":4252,"low":4253,"close":4254},673.41,676.11,669.76,672.38,{"symbol":3756,"time":566,"open":4256,"high":4257,"low":4258,"close":4259},682.08,685.53,675.61,681.31,{"symbol":3756,"time":572,"open":4261,"high":4262,"low":4263,"close":4264},681.63,687.09,679.62,685.13,{"symbol":3756,"time":578,"open":4266,"high":4267,"low":4268,"close":4269},675.06,682.61,669.66,680.33,{"symbol":3756,"time":584,"open":4271,"high":4272,"low":4273,"close":4274},678.7,688.62,678.02,686.38,{"symbol":3756,"time":590,"open":4276,"high":4277,"low":4278,"close":4279},683.09,686.86,681.64,685.99,{"symbol":3756,"time":596,"open":4281,"high":4282,"low":4283,"close":4284},693.28,693.3,684.35,689.3,{"symbol":3756,"time":602,"open":4286,"high":4287,"low":4288,"close":4289},690.18,693.68,690.1,693.15,{"symbol":3756,"time":608,"open":4291,"high":4292,"low":4293,"close":4294},681.9,688.35,680,687.35,{"symbol":3756,"time":613,"open":4296,"high":4297,"low":4298,"close":4299},687.83,690,680.37,682.39,{"symbol":3756,"time":618,"open":4301,"high":4302,"low":4303,"close":4304},682.32,690.06,681.73,689.43,{"symbol":3756,"time":623,"open":4306,"high":4307,"low":4308,"close":4309},683.84,686.18,681.55,684.48,{"symbol":3756,"time":629,"open":4311,"high":4312,"low":4313,"close":4314},684.02,689.15,682.83,686.29,{"symbol":3756,"time":635,"open":4316,"high":4317,"low":4318,"close":4319},680.14,684.94,675.78,682.85,{"symbol":3756,"time":641,"open":4321,"high":4322,"low":4323,"close":4324},681.69,686.28,677.52,681.75,{"symbol":3756,"time":647,"open":4326,"high":4327,"low":4298,"close":4328},694.24,695.35,681.27,{"symbol":3756,"time":653,"open":4330,"high":4331,"low":4332,"close":4333},696.39,697.14,689.18,691.96,{"symbol":3756,"time":659,"open":4335,"high":4336,"low":4337,"close":4338},694.95,696.54,691.66,692.12,{"symbol":3756,"time":664,"open":4340,"high":4341,"low":4342,"close":4343},689.42,695.87,688.34,693.95,{"symbol":3756,"time":669,"open":4345,"high":4346,"low":4347,"close":4348},681.46,692.31,680.85,690.62,{"symbol":3756,"time":674,"open":4350,"high":4351,"low":4352,"close":4353},680.94,683.69,675.79,677.62,{"symbol":3756,"time":679,"open":4355,"high":4356,"low":4357,"close":4358},690.35,691.45,681.76,686.19,{"symbol":3756,"time":683,"open":4360,"high":4361,"low":4362,"close":4363},696.21,696.96,684.03,689.53,{"symbol":3756,"time":688,"open":4365,"high":4366,"low":4340,"close":4367},689.58,696.93,695.41,{"symbol":3756,"time":692,"open":4369,"high":4370,"low":4371,"close":4372},691.79,694.21,687.12,691.97,{"symbol":3756,"time":697,"open":4330,"high":4374,"low":4375,"close":4376},697.06,684.83,694.04,{"symbol":3756,"time":703,"open":4378,"high":4379,"low":4380,"close":4381},697.05,697.84,693.94,695.42,{"symbol":3756,"time":709,"open":4383,"high":4384,"low":4385,"close":4386},694.18,696.53,693.57,695.49,{"symbol":3756,"time":714,"open":4388,"high":4389,"low":4390,"close":4391},690.49,694.13,689.92,692.73,{"symbol":3756,"time":718,"open":4393,"high":4394,"low":4395,"close":4396},688.15,690.96,687.16,689.23,{"symbol":3756,"time":724,"open":4398,"high":4399,"low":4400,"close":4401},689.85,691.13,686.92,688.98,{"symbol":3756,"time":728,"open":4403,"high":4404,"low":4405,"close":4406},679.65,688.74,678.13,685.4,{"symbol":3756,"time":734,"open":4408,"high":4409,"low":4410,"close":4236},681.49,684.77,676.57,{"symbol":3756,"time":740,"open":4412,"high":4413,"low":4288,"close":4337},693.66,694.25,{"symbol":3756,"time":746,"open":4415,"high":4416,"low":4417,"close":4418},694.57,695.45,691.25,692.24,{"symbol":3756,"time":750,"open":4420,"high":4421,"low":4422,"close":4423},691,691.72,686.04,690.36,{"symbol":3756,"time":755,"open":4386,"high":4425,"low":4426,"close":4427},696.09,691.35,693.77,{"symbol":3756,"time":761,"open":4429,"high":4425,"low":4430,"close":4431},690.68,690.63,695.16,{"symbol":3756,"time":767,"open":4430,"high":4433,"low":4332,"close":4434},695.31,694.07,{"symbol":3756,"time":773,"open":4436,"high":4348,"low":4437,"close":4438},688.82,687.49,689.51,{"symbol":3756,"time":777,"open":4440,"high":4441,"low":4442,"close":4365},692.19,693.96,689.32,{"symbol":3756,"time":783,"open":4444,"high":4445,"low":4446,"close":4447},687.93,692.32,687.78,691.81,{"symbol":3756,"time":788,"open":4449,"high":4304,"low":4274,"close":4450},686.54,687.72,{"symbol":3756,"time":794,"open":4452,"high":4453,"low":4454,"close":4455},685.71,686.87,679.82,683.17,{"symbol":3756,"time":800,"open":4457,"high":4458,"low":4459,"close":4460},687.14,687.36,681.71,681.92,{"symbol":3756,"time":806,"open":4462,"high":4463,"low":4464,"close":4465},687.45,688.56,686.58,687.01,{"symbol":3756,"time":812,"open":4467,"high":4468,"low":4469,"close":4470},687.54,689.2,686.07,687.85,{"symbol":3756,"time":818,"open":4472,"high":4337,"low":4473,"close":4474},690.64,689.27,690.31,{"symbol":3756,"time":824,"open":4476,"high":4477,"low":4478,"close":4479},687.95,690.83,687.8,690.38,{"symbol":3756,"time":829,"open":4481,"high":4482,"low":4483,"close":4484},683.92,688.2,683.87,687.96,{"symbol":3756,"time":835,"open":4486,"high":4487,"low":4488,"close":4375},683.94,685.36,680.59,{"symbol":3756,"time":841,"open":4490,"high":4491,"low":4492,"close":4488},676.59,681.09,676.47,{"symbol":3756,"time":847,"open":4494,"high":4495,"low":4496,"close":4492},677.6,680.74,674.9,{"symbol":3756,"time":853,"open":4498,"high":4499,"low":4500,"close":4501},679.89,680.44,671.2,671.4,{"symbol":3756,"time":859,"open":4503,"high":4504,"low":4505,"close":4506},679.23,681.08,674.98,678.87,{"symbol":3756,"time":863,"open":4508,"high":4509,"low":4510,"close":4511},685.74,685.76,679.25,680.73,{"symbol":3756,"time":867,"open":4513,"high":4514,"low":4515,"close":4357},688.17,688.88,679.17,{"symbol":3756,"time":873,"open":4517,"high":4518,"low":4519,"close":4520},685.14,689.25,682.17,689.17,{"symbol":3756,"time":879,"open":4522,"high":4523,"low":4259,"close":4524},682.56,688.97,687.57,{"symbol":3756,"time":885,"open":4526,"high":4527,"low":4528,"close":4529},683.15,685.39,682.59,683.04,{"symbol":3756,"time":891,"open":4531,"high":4532,"low":4533,"close":4534},686.59,686.64,681.57,683.63,{"symbol":3756,"time":897,"open":4536,"high":4537,"low":4538,"close":4539},685.47,688.39,684.58,685.69,{"symbol":3756,"time":903,"open":4541,"high":4542,"low":4543,"close":4544},685.3,685.37,681.34,684.39,{"symbol":3756,"time":909,"open":4546,"high":4547,"low":4548,"close":4549},680.57,684.91,679.69,683.89,{"symbol":3756,"time":915,"open":4460,"high":4551,"low":4552,"close":4553},683.82,679.33,681.53,{"symbol":3756,"time":921,"open":4555,"high":4556,"low":4557,"close":4558},678.81,682.99,678.74,680.27,{"symbol":3756,"time":927,"open":4560,"high":4561,"low":4562,"close":4563},680.86,683.67,680.5,683.39,{"symbol":3756,"time":933,"open":4565,"high":4566,"low":4567,"close":4568},677.63,681.7,676.72,679.68,{"symbol":3756,"time":938,"open":4570,"high":4571,"low":4572,"close":4573},668.63,676.21,664.48,675.02,{"symbol":3756,"time":943,"open":4575,"high":4576,"low":4577,"close":4578},662.69,670.06,661.59,668.73,{"symbol":3756,"time":949,"open":4580,"high":4581,"low":4582,"close":4583},655.05,664.55,650.85,659.03,{"symbol":3756,"time":954,"open":4585,"high":4586,"low":4587,"close":4588},672.91,675.56,651.89,652.53,{"symbol":3756,"time":959,"open":4590,"high":4591,"low":4592,"close":4593},660.78,667.34,658.75,662.63,{"symbol":3756,"time":964,"open":4595,"high":4596,"low":4151,"close":4597},662.1,665.12,660.08,{"symbol":3756,"time":970,"open":4218,"high":4599,"low":4600,"close":4601},673.71,662.17,665.67,{"symbol":3756,"time":975,"open":4603,"high":4604,"low":4605,"close":4606},665.38,675.66,663.27,671.93,{"symbol":3756,"time":980,"open":4562,"high":4560,"low":4608,"close":4609},670.52,672.04,{"symbol":3756,"time":986,"open":4611,"high":4612,"low":4613,"close":4614},684.79,684.96,680.95,683.38,{"symbol":3756,"time":992,"open":4616,"high":4617,"low":4618,"close":4619},679.95,683.57,678.73,683,{"symbol":3756,"time":998,"open":4621,"high":4622,"low":4623,"close":4624},677.24,682.18,675.03,681.44,{"symbol":3756,"time":1004,"open":4626,"high":4627,"low":4628,"close":4629},667.91,671.08,661.21,670.97,{"symbol":3756,"time":1010,"open":4492,"high":4631,"low":4632,"close":4633},677.38,668.72,670.31,{"symbol":3756,"time":1016,"open":4505,"high":4560,"low":4635,"close":4236},674.17,{"symbol":3756,"time":1022,"open":4252,"high":4637,"low":4638,"close":4639},679.96,674.58,675.24,{"symbol":3756,"time":1027,"open":4641,"high":4642,"low":4643,"close":4644},685.67,685.8,679.94,683.34,{"symbol":3756,"time":1033,"open":4646,"high":4647,"low":4648,"close":4649},685.04,685.08,679.24,682.06,{"symbol":3756,"time":1039,"open":4651,"high":4652,"low":4653,"close":4653},683.9,685.94,679.83,{"symbol":3756,"time":1045,"open":4655,"high":4656,"low":4657,"close":4658},688.72,689.7,682.87,687.39,{"symbol":3756,"time":1051,"open":4660,"high":4661,"low":4375,"close":4662},687.05,688.91,687.06,{"symbol":3756,"time":1057,"open":4664,"high":4665,"low":4666,"close":4667},682.73,685.54,682.12,685.24,{"symbol":3756,"time":1062,"open":4669,"high":4670,"low":4671,"close":4672},676.46,678.47,675.65,677.25,{"symbol":3756,"time":1068,"open":4674,"high":4675,"low":4676,"close":4677},668.12,672.71,667.8,671.76,{"symbol":3756,"time":1074,"open":4679,"high":4679,"low":4680,"close":4676},672,663.3,{"symbol":3756,"time":1079,"open":4682,"high":4683,"low":4684,"close":4685},671.44,672.99,669.98,671.29,{"symbol":3756,"time":1084,"open":4687,"high":4688,"low":4689,"close":4690},667.32,672.21,667.27,671.3,{"symbol":3756,"time":1090,"open":4692,"high":4693,"low":4694,"close":4695},659.5,665.76,658.14,664.39,{"symbol":3756,"time":1095,"open":4697,"high":4698,"low":4699,"close":4700},666.82,668.71,657.11,660.64,{"symbol":3756,"time":1100,"open":4697,"high":4702,"low":4154,"close":4703},670.23,665.17,{"symbol":3756,"time":1105,"open":4705,"high":4706,"low":4707,"close":4708},657.17,665.83,653.17,662.23,{"symbol":3756,"time":1110,"open":4710,"high":4711,"low":4712,"close":4713},660.65,665.13,659.77,663.04,{"symbol":3756,"time":1116,"open":4715,"high":4716,"low":4717,"close":4718},672.13,673.95,652.84,653.02,{"symbol":3756,"time":1122,"open":4720,"high":4721,"low":4722,"close":4231},673.53,673.94,669.21,{"symbol":3756,"time":1127,"open":4724,"high":4725,"low":4726,"close":4727},670.25,673.21,669.42,673.11,{"symbol":3756,"time":1132,"open":4729,"high":4683,"low":4730,"close":4731},672.54,667.67,669.12,{"symbol":3756,"time":1136,"open":4733,"high":4734,"low":4735,"close":4736},671.62,672.51,669.46,671.61,{"symbol":3756,"time":1141,"open":4738,"high":4739,"low":4740,"close":4722},669.99,672.68,668.16,{"symbol":3756,"time":1146,"open":4742,"high":4743,"low":4744,"close":4745},670.45,670.57,666.78,669.22,{"symbol":3756,"time":1150,"open":4747,"high":4748,"low":4749,"close":4750},663.17,669.37,663.06,668.45,{"symbol":3756,"time":1156,"open":4752,"high":4753,"low":4754,"close":4755},662.93,666.65,661.61,666.18,{"symbol":3756,"time":1161,"open":4757,"high":4758,"low":4759,"close":4760},664.36,665.28,661.86,663.68,{"symbol":3756,"time":1167,"open":4762,"high":4763,"low":4764,"close":4765},659.51,662.37,657.88,661.82,{"symbol":3756,"time":1172,"open":4767,"high":4768,"low":4769,"close":4770},657.94,659.41,654.41,658.05,{"symbol":3756,"time":1178,"open":4772,"high":4773,"low":4774,"close":4775},664.51,664.61,659.67,661.1,{"symbol":3756,"time":1183,"open":4777,"high":4591,"low":4778,"close":4779},666.72,661.98,663.21,{"symbol":3756,"time":1189,"open":4781,"high":4782,"low":4600,"close":4783},662.2,667.29,666.84,{"symbol":3756,"time":1195,"open":4785,"high":4581,"low":4786,"close":4787},662.33,660.37,663.7,{"symbol":3756,"time":1199,"open":4789,"high":4790,"low":4791,"close":4792},661.89,664.89,660.27,662.26,{"symbol":3756,"time":1205,"open":4794,"high":4795,"low":4796,"close":4797},660.01,661.72,654.3,659.18,{"symbol":3756,"time":1209,"open":4799,"high":4800,"low":4801,"close":4802},661.47,661.78,659.21,660,{"symbol":3756,"time":1213,"open":4804,"high":4805,"low":4806,"close":4807},659.64,661.04,659.34,660.91,{"symbol":3756,"time":1218,"open":4809,"high":4810,"low":4811,"close":4812},657.6,659.11,656.9,657.41,{"symbol":3756,"time":1223,"open":4814,"high":4815,"low":4816,"close":4817},654.18,658.33,653.59,657.63,{"symbol":3756,"time":1229,"open":4819,"high":4820,"low":4821,"close":4822},653.62,654.55,650.63,652.21,{"symbol":3756,"time":1234,"open":4824,"high":4825,"low":4826,"close":4827},648.97,650.86,647.22,650.33,{"symbol":3756,"time":1239,"open":4829,"high":4830,"low":4831,"close":4832},648.62,649.84,647.23,648.83,{"symbol":3756,"time":1244,"open":4834,"high":4822,"low":4835,"close":4836},651.48,643.33,647.24,{"symbol":3756,"time":1249,"open":4838,"high":4839,"low":4840,"close":4841},644.42,649.15,643.51,649.12,{"symbol":3756,"time":1254,"open":4843,"high":4844,"low":4845,"close":4846},642.67,644.21,640.46,643.74,{"symbol":3756,"time":1258,"open":4848,"high":4849,"low":4850,"close":4851},637.5,640.49,634.92,640.27,{"symbol":3756,"time":1263,"open":4853,"high":4854,"low":4855,"close":4856},647.47,647.84,643.14,645.05,{"symbol":3756,"time":1267,"open":4836,"high":4858,"low":4859,"close":4860},649.48,645.34,648.92,{"symbol":3756,"time":1272,"open":4862,"high":4863,"low":4838,"close":4864},644.57,647.37,646.63,{"symbol":3756,"time":1278,"open":4866,"high":4867,"low":4868,"close":4869},642.2,645.51,641.57,645.16,{"symbol":3756,"time":1281,"open":4871,"high":4872,"low":4873,"close":4874},644.04,645.29,642.35,642.47,{"symbol":3756,"time":1287,"open":4876,"high":4877,"low":4878,"close":4879},637.76,646.5,637.25,645.31,{"symbol":3756,"time":1292,"open":4881,"high":4882,"low":4883,"close":4884},636.28,637.97,633.81,635.55,{"symbol":3756,"time":1298,"open":4886,"high":4887,"low":4888,"close":4889},639.4,639.66,632.95,638.11,{"symbol":3756,"time":1303,"open":4891,"high":4892,"low":4893,"close":4894},643.12,644.11,638.48,639.81,{"symbol":3756,"time":1309,"open":4896,"high":4897,"low":4898,"close":4899},642.86,644,642.18,643.3,{"symbol":3756,"time":1312,"open":4901,"high":4902,"low":4903,"close":4904},645.99,646.09,642.52,643.44,{"symbol":3756,"time":1318,"open":4906,"high":4907,"low":4908,"close":4909},642.79,645.62,642.34,644.95,{"symbol":3756,"time":1324,"open":4911,"high":4912,"low":4913,"close":4914},644.91,646.19,642.68,644.89,{"symbol":3756,"time":1329,"open":4916,"high":4917,"low":4918,"close":4919},638.29,642.85,636.79,642.69,{"symbol":3756,"time":1335,"open":4921,"high":4922,"low":4923,"close":4924},637.46,638.95,634.66,635.92,{"symbol":3756,"time":1341,"open":4926,"high":4927,"low":4928,"close":4929},634.06,637.65,633.74,637.18,{"symbol":3756,"time":1347,"open":4931,"high":4932,"low":4933,"close":4934},636.24,636.98,629.11,632.25,{"symbol":3756,"time":1353,"open":4936,"high":4937,"low":4938,"close":4939},629.05,633.44,628.13,632.78,{"symbol":3756,"time":1359,"open":4941,"high":4942,"low":4943,"close":4944},631.79,632.61,627.04,627.97,{"symbol":3756,"time":1364,"open":4946,"high":4947,"low":4948,"close":4949},625.67,631.22,625.58,631.17,{"symbol":3756,"time":1369,"open":4951,"high":4952,"low":4953,"close":4954},626.3,626.34,619.29,621.72,{"symbol":3756,"time":1375,"open":4956,"high":4957,"low":4958,"close":4959},639.46,639.85,630.77,632.08,{"symbol":3756,"time":1381,"open":4924,"high":4961,"low":4962,"close":4963},637.68,631.54,634.46,{"symbol":3756,"time":1387,"open":4965,"high":4966,"low":4967,"close":4968},638.35,638.67,634.34,635.26,{"symbol":3756,"time":1393,"open":4970,"high":4971,"low":4972,"close":4973},637.48,638.04,635.54,636.94,{"symbol":3756,"time":1398,"open":4975,"high":4976,"low":4977,"close":4978},635.09,637.58,634.84,637.1,{"symbol":3756,"time":1404,"open":4980,"high":4981,"low":4982,"close":4983},634.6,636.15,633.99,634.42,{"symbol":3756,"time":1410,"open":4985,"high":4986,"low":4987,"close":4986},631.55,634.21,629.73,{"symbol":3756,"time":1416,"open":4989,"high":4987,"low":4990,"close":4991},629.1,626.19,628.86,{"symbol":3756,"time":1422,"open":4993,"high":4962,"low":4994,"close":4993},628.77,628.34,{"symbol":3756,"time":1428,"open":4996,"high":4997,"low":4998,"close":4999},629.3,629.47,626.46,627.58,{"symbol":3756,"time":1433,"open":5001,"high":5002,"low":5003,"close":5004},624.4,628.4,624.18,628.04,{"symbol":3756,"time":1438,"open":5006,"high":5007,"low":5008,"close":5009},623.74,624.73,618.05,624.22,{"symbol":3756,"time":1444,"open":5011,"high":5012,"low":5013,"close":5014},627.52,627.86,622.06,622.14,{"symbol":3756,"time":1450,"open":5016,"high":5017,"low":5018,"close":5019},623.16,625.16,621.8,624.81,{"symbol":3756,"time":1456,"open":5021,"high":5022,"low":5023,"close":5024},622.74,624.86,621.53,623.62,[5026,5031,5034,5038,5040,5043,5045,5047,5050,5052,5053,5056,5058,5059,5062,5064,5066,5068,5070,5072,5074,5076,5078,5080,5082,5083,5085,5087,5089,5091,5093,5095,5097,5099,5101,5103,5105,5107,5109,5111,5113,5115,5117,5118,5120,5122,5124,5126,5127,5129,5130,5132,5134,5136,5138,5139,5141,5143,5145,5147,5149,5151],{"time":26,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5029,"datetime":5030},"True","BULLISH","CCI","2026-07-28 00:00:00",{"time":32,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5033},"MACD","2026-07-27 00:00:00",{"time":61,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5029,"datetime":5037},"False","BEARISH","2026-07-20 00:00:00",{"time":97,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5032,"datetime":5039},"2026-07-10 00:00:00",{"time":126,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5041,"datetime":5042},"BollingerBands","2026-07-02 00:00:00",{"time":164,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5044},"2026-06-23 00:00:00",{"time":169,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5032,"datetime":5046},"2026-06-22 00:00:00",{"time":199,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5048,"datetime":5049},"MA","2026-06-12 00:00:00",{"time":204,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5029,"datetime":5051},"2026-06-11 00:00:00",{"time":204,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5051},{"time":238,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5054,"datetime":5055},"ADX","2026-06-03 00:00:00",{"time":244,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5029,"datetime":5057},"2026-06-02 00:00:00",{"time":244,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5032,"datetime":5057},{"time":273,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5060,"datetime":5061},"RSI","2026-05-26 00:00:00",{"time":300,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5029,"datetime":5063},"2026-05-18 00:00:00",{"time":315,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5054,"datetime":5065},"2026-05-13 00:00:00",{"time":343,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5067},"2026-05-06 00:00:00",{"time":372,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5054,"datetime":5069},"2026-04-29 00:00:00",{"time":402,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5032,"datetime":5071},"2026-04-21 00:00:00",{"time":440,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5054,"datetime":5073},"2026-04-09 00:00:00",{"time":467,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5075},"2026-04-01 00:00:00",{"time":481,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5048,"datetime":5077},"2026-03-27 00:00:00",{"time":493,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5060,"datetime":5079},"2026-03-25 00:00:00",{"time":543,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5041,"datetime":5081},"2026-03-11 00:00:00",{"time":543,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5029,"datetime":5081},{"time":566,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5054,"datetime":5084},"2026-03-05 00:00:00",{"time":584,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5032,"datetime":5086},"2026-03-02 00:00:00",{"time":829,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5041,"datetime":5088},"2025-12-23 00:00:00",{"time":909,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5029,"datetime":5090},"2025-12-03 00:00:00",{"time":915,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5048,"datetime":5092},"2025-12-02 00:00:00",{"time":933,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5094},"2025-11-26 00:00:00",{"time":954,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5032,"datetime":5096},"2025-11-20 00:00:00",{"time":959,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5048,"datetime":5098},"2025-11-19 00:00:00",{"time":964,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5060,"datetime":5100},"2025-11-18 00:00:00",{"time":986,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5054,"datetime":5102},"2025-11-12 00:00:00",{"time":992,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5104},"2025-11-11 00:00:00",{"time":1033,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5060,"datetime":5106},"2025-10-31 00:00:00",{"time":1051,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5041,"datetime":5108},"2025-10-28 00:00:00",{"time":1057,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5029,"datetime":5110},"2025-10-27 00:00:00",{"time":1068,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5054,"datetime":5112},"2025-10-23 00:00:00",{"time":1074,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5054,"datetime":5114},"2025-10-22 00:00:00",{"time":1079,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5054,"datetime":5116},"2025-10-21 00:00:00",{"time":1079,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5032,"datetime":5116},{"time":1084,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5119},"2025-10-20 00:00:00",{"time":1100,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5032,"datetime":5121},"2025-10-15 00:00:00",{"time":1116,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5060,"datetime":5123},"2025-10-10 00:00:00",{"time":1150,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5041,"datetime":5125},"2025-10-01 00:00:00",{"time":1150,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5029,"datetime":5125},{"time":1156,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5054,"datetime":5128},"2025-09-30 00:00:00",{"time":1156,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5128},{"time":1167,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5060,"datetime":5131},"2025-09-26 00:00:00",{"time":1213,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5041,"datetime":5133},"2025-09-15 00:00:00",{"time":1218,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5029,"datetime":5135},"2025-09-12 00:00:00",{"time":1229,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5054,"datetime":5137},"2025-09-10 00:00:00",{"time":1229,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5032,"datetime":5137},{"time":1281,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5060,"datetime":5140},"2025-08-25 00:00:00",{"time":1292,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5048,"datetime":5142},"2025-08-21 00:00:00",{"time":1318,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5054,"datetime":5144},"2025-08-14 00:00:00",{"time":1324,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5041,"datetime":5146},"2025-08-13 00:00:00",{"time":1329,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5029,"datetime":5148},"2025-08-12 00:00:00",{"time":1335,"symbol":7,"current_signal":5027,"signal_change":5027,"signal_type":5028,"trading_system":5032,"datetime":5150},"2025-08-11 00:00:00",{"time":1359,"symbol":7,"current_signal":5035,"signal_change":5027,"signal_type":5036,"trading_system":5048,"datetime":5152},"2025-08-05 00:00:00",[],[],1785873929435]