[{"data":1,"prerenderedAt":5714},["ShallowReactive",2],{"company-overview-QQQ":3},{"company_profile":4,"ohlc":5,"spy":4348,"trading_signals":5594,"company_actions":5712,"filings_8k":5713,"report_history":4,"insider_summary":4,"filings_summary":4,"financials_summary":4,"institutional_summary":4},null,[6,13,19,24,30,36,42,48,53,59,65,71,77,83,89,95,101,107,113,119,125,131,137,143,149,155,161,166,172,178,184,190,196,202,208,214,219,225,231,237,243,249,255,261,267,273,279,285,291,296,301,307,313,318,324,330,336,342,347,353,358,364,370,376,381,387,393,399,405,411,417,423,429,435,441,447,452,458,464,470,476,482,488,494,500,506,512,518,524,530,536,542,548,554,560,566,572,578,584,590,596,602,608,614,620,626,632,638,643,648,653,659,665,671,677,683,689,695,700,706,712,718,724,730,736,742,748,754,760,766,772,778,784,790,796,802,808,814,820,826,832,838,844,848,854,860,866,872,877,883,889,894,900,906,912,918,924,930,936,942,947,953,958,964,970,976,982,988,993,999,1005,1011,1017,1023,1029,1035,1040,1046,1052,1058,1062,1068,1074,1080,1085,1089,1095,1101,1107,1113,1119,1125,1130,1136,1141,1146,1152,1158,1163,1169,1175,1181,1187,1193,1198,1203,1209,1215,1221,1226,1232,1237,1242,1247,1252,1257,1263,1269,1275,1281,1287,1293,1299,1305,1311,1317,1323,1329,1335,1341,1347,1353,1359,1365,1371,1376,1382,1388,1394,1400,1405,1411,1417,1423,1429,1435,1441,1447,1453,1459,1465,1471,1477,1483,1489,1495,1501,1506,1512,1517,1523,1529,1535,1541,1547,1553,1559,1565,1571,1577,1583,1588,1594,1600,1606,1612,1618,1624,1630,1636,1642,1648,1654,1660,1666,1672,1678,1684,1690,1696,1702,1708,1714,1720,1726,1732,1738,1744,1750,1756,1762,1768,1773,1779,1785,1791,1797,1803,1809,1815,1821,1827,1833,1839,1845,1851,1857,1863,1869,1875,1881,1887,1893,1899,1905,1911,1917,1923,1929,1935,1941,1946,1951,1957,1962,1968,1974,1980,1986,1992,1998,2004,2010,2016,2022,2027,2032,2038,2044,2050,2056,2062,2068,2073,2079,2084,2089,2095,2101,2107,2113,2119,2125,2131,2137,2143,2149,2155,2160,2165,2171,2176,2182,2188,2194,2200,2206,2212,2218,2223,2229,2235,2241,2247,2252,2258,2264,2270,2276,2282,2288,2294,2300,2306,2312,2318,2323,2329,2335,2340,2346,2352,2358,2363,2369,2375,2381,2386,2391,2396,2402,2407,2412,2417,2423,2429,2435,2441,2446,2452,2458,2464,2470,2476,2482,2488,2494,2500,2506,2512,2518,2523,2529,2534,2540,2546,2552,2558,2564,2570,2576,2582,2588,2593,2599,2605,2611,2617,2622,2628,2634,2640,2644,2650,2655,2661,2667,2672,2678,2684,2690,2696,2701,2707,2713,2719,2725,2731,2737,2743,2749,2755,2761,2767,2773,2779,2785,2791,2797,2803,2809,2814,2819,2825,2829,2835,2841,2847,2853,2858,2864,2870,2876,2882,2888,2894,2900,2906,2912,2918,2924,2930,2936,2942,2948,2954,2960,2965,2970,2976,2982,2987,2993,2998,3004,3010,3016,3022,3028,3034,3040,3045,3051,3056,3061,3066,3071,3077,3082,3088,3094,3100,3106,3111,3115,3121,3127,3133,3139,3145,3151,3156,3161,3167,3173,3178,3184,3189,3195,3201,3207,3212,3218,3223,3229,3235,3241,3247,3253,3259,3265,3271,3277,3283,3289,3295,3301,3307,3313,3319,3325,3331,3337,3343,3349,3354,3359,3365,3371,3377,3383,3389,3395,3400,3406,3412,3418,3424,3430,3436,3441,3447,3453,3459,3465,3471,3477,3483,3487,3493,3499,3505,3511,3516,3522,3525,3530,3535,3541,3546,3551,3556,3561,3567,3573,3579,3584,3589,3594,3598,3604,3610,3616,3622,3627,3633,3639,3645,3650,3656,3661,3667,3671,3677,3682,3687,3693,3699,3705,3711,3716,3721,3727,3733,3739,3745,3751,3757,3762,3768,3774,3780,3786,3792,3798,3803,3809,3815,3821,3827,3833,3839,3845,3851,3857,3863,3869,3875,3881,3887,3893,3899,3904,3910,3915,3920,3926,3932,3937,3943,3949,3955,3961,3967,3973,3979,3985,3991,3997,4003,4009,4015,4021,4027,4033,4039,4045,4051,4057,4063,4069,4075,4081,4087,4092,4098,4104,4110,4116,4122,4128,4133,4139,4145,4151,4157,4163,4169,4175,4181,4186,4192,4198,4204,4210,4216,4222,4228,4233,4239,4245,4251,4257,4262,4267,4273,4278,4284,4288,4294,4300,4305,4311,4316,4321,4327,4332,4337,4342],{"symbol":7,"time":8,"open":9,"high":10,"low":11,"close":12},"QQQ","2026-07-31",692.12,695.77,680.05,687.99,{"symbol":7,"time":14,"open":15,"high":16,"low":17,"close":18},"2026-07-30",674.76,685.12,673.3,683.55,{"symbol":7,"time":20,"open":21,"high":11,"low":22,"close":23},"2026-07-29",675.51,661.14,661.73,{"symbol":7,"time":25,"open":26,"high":27,"low":28,"close":29},"2026-07-28",676.23,679.4,667.88,675.49,{"symbol":7,"time":31,"open":32,"high":33,"low":34,"close":35},"2026-07-27",691.68,692.3,675.95,682.12,{"symbol":7,"time":37,"open":38,"high":39,"low":40,"close":41},"2026-07-24",690.41,692.63,682.48,684.23,{"symbol":7,"time":43,"open":44,"high":45,"low":46,"close":47},"2026-07-23",694.67,698.66,687.79,691.96,{"symbol":7,"time":49,"open":50,"high":51,"low":50,"close":52},"2026-07-22",703.62,709.65,705.35,{"symbol":7,"time":54,"open":55,"high":56,"low":57,"close":58},"2026-07-21",706.57,710.05,702.8,708.97,{"symbol":7,"time":60,"open":61,"high":62,"low":63,"close":64},"2026-07-20",702.16,705.8,695.51,696.06,{"symbol":7,"time":66,"open":67,"high":68,"low":69,"close":70},"2026-07-17",691.65,702.3,686.76,695.33,{"symbol":7,"time":72,"open":73,"high":74,"low":75,"close":76},"2026-07-16",712.01,713.6,702.61,705.94,{"symbol":7,"time":78,"open":79,"high":80,"low":81,"close":82},"2026-07-15",723.85,724.36,710.23,717.74,{"symbol":7,"time":84,"open":85,"high":86,"low":87,"close":88},"2026-07-14",720.22,722.29,714.34,719.69,{"symbol":7,"time":90,"open":91,"high":92,"low":93,"close":94},"2026-07-13",717.72,718.74,710.08,711.74,{"symbol":7,"time":96,"open":97,"high":98,"low":99,"close":100},"2026-07-10",720.7,726.39,717,725.51,{"symbol":7,"time":102,"open":103,"high":104,"low":105,"close":106},"2026-07-09",718.33,724.23,715.13,723.28,{"symbol":7,"time":108,"open":109,"high":110,"low":111,"close":112},"2026-07-08",704.95,712.26,700.91,711.44,{"symbol":7,"time":114,"open":115,"high":116,"low":117,"close":118},"2026-07-07",714.17,716.35,704.9,709.43,{"symbol":7,"time":120,"open":121,"high":122,"low":123,"close":124},"2026-07-06",719.93,726.08,718.45,722.82,{"symbol":7,"time":126,"open":127,"high":128,"low":129,"close":130},"2026-07-02",725.58,730.83,707.56,712.6,{"symbol":7,"time":132,"open":133,"high":134,"low":135,"close":136},"2026-07-01",729.19,731.92,724.6,725.17,{"symbol":7,"time":138,"open":139,"high":140,"low":141,"close":142},"2026-06-30",724.18,737.62,723.91,736.4,{"symbol":7,"time":144,"open":145,"high":146,"low":147,"close":148},"2026-06-29",713.99,724.58,705.17,724.08,{"symbol":7,"time":150,"open":151,"high":152,"low":153,"close":154},"2026-06-26",707.13,715.56,702.81,706.52,{"symbol":7,"time":156,"open":157,"high":158,"low":159,"close":160},"2026-06-25",725.9,726.83,705.3,716.38,{"symbol":7,"time":162,"open":163,"high":121,"low":164,"close":165},"2026-06-24",715.37,704.45,710.62,{"symbol":7,"time":167,"open":168,"high":169,"low":170,"close":171},"2026-06-23",715.74,723.61,712.11,713.65,{"symbol":7,"time":173,"open":174,"high":175,"low":176,"close":177},"2026-06-22",742.02,745.45,734.39,737.95,{"symbol":7,"time":179,"open":180,"high":181,"low":182,"close":183},"2026-06-18",737.2,741.82,732.51,740.62,{"symbol":7,"time":185,"open":186,"high":187,"low":188,"close":189},"2026-06-17",735.19,735.68,720.85,722.51,{"symbol":7,"time":191,"open":192,"high":193,"low":194,"close":195},"2026-06-16",742.25,744.22,729.64,729.86,{"symbol":7,"time":197,"open":198,"high":199,"low":200,"close":201},"2026-06-15",738.1,744.76,737.38,744,{"symbol":7,"time":203,"open":204,"high":205,"low":206,"close":207},"2026-06-12",717.61,724.01,711.28,721.34,{"symbol":7,"time":209,"open":210,"high":211,"low":212,"close":213},"2026-06-11",699.29,718.37,695,717.12,{"symbol":7,"time":215,"open":216,"high":206,"low":217,"close":218},"2026-06-10",701.66,692.93,693.69,{"symbol":7,"time":220,"open":221,"high":222,"low":223,"close":224},"2026-06-09",722.98,725.66,686.37,707.83,{"symbol":7,"time":226,"open":227,"high":228,"low":229,"close":230},"2026-06-08",717.81,723.03,713.07,716.07,{"symbol":7,"time":232,"open":233,"high":234,"low":235,"close":236},"2026-06-05",730.06,731.69,704.32,705.06,{"symbol":7,"time":238,"open":239,"high":240,"low":241,"close":242},"2026-06-04",735.48,743.5,732.62,740.61,{"symbol":7,"time":244,"open":245,"high":246,"low":247,"close":248},"2026-06-03",747.31,748.65,741.01,744.21,{"symbol":7,"time":250,"open":251,"high":252,"low":253,"close":254},"2026-06-02",742.4,746.44,739.23,746.16,{"symbol":7,"time":256,"open":257,"high":258,"low":259,"close":260},"2026-06-01",737.04,745.65,735.99,742.74,{"symbol":7,"time":262,"open":263,"high":264,"low":265,"close":266},"2026-05-29",737.84,741.63,735.25,738.31,{"symbol":7,"time":268,"open":269,"high":270,"low":271,"close":272},"2026-05-28",729.73,736.6,726.41,735.6,{"symbol":7,"time":274,"open":275,"high":276,"low":277,"close":278},"2026-05-27",732.96,733.32,725.44,729.45,{"symbol":7,"time":280,"open":281,"high":282,"low":283,"close":284},"2026-05-26",725.96,731.17,724.16,730.28,{"symbol":7,"time":286,"open":287,"high":288,"low":289,"close":290},"2026-05-22",718.07,722.12,715.95,717.54,{"symbol":7,"time":292,"open":293,"high":213,"low":294,"close":295},"2026-05-21",708.99,706.77,714.51,{"symbol":7,"time":297,"open":298,"high":299,"low":300,"close":299},"2026-05-20",705.29,713.15,703.79,{"symbol":7,"time":302,"open":303,"high":304,"low":305,"close":306},"2026-05-19",699.81,706.49,695.25,701.53,{"symbol":7,"time":308,"open":309,"high":310,"low":311,"close":312},"2026-05-18",711.54,712.07,698.85,705.88,{"symbol":7,"time":314,"open":315,"high":105,"low":316,"close":317},"2026-05-15",710.14,705.55,708.93,{"symbol":7,"time":319,"open":320,"high":321,"low":322,"close":323},"2026-05-14",714.62,722.03,714.22,719.79,{"symbol":7,"time":325,"open":326,"high":327,"low":328,"close":329},"2026-05-13",709.96,716.65,704.83,714.71,{"symbol":7,"time":331,"open":332,"high":333,"low":334,"close":335},"2026-05-12",708.22,710.18,696.64,707.24,{"symbol":7,"time":337,"open":338,"high":339,"low":340,"close":341},"2026-05-11",710.36,714.59,708.91,713.29,{"symbol":7,"time":343,"open":344,"high":345,"low":346,"close":345},"2026-05-08",699.92,711.23,699.5,{"symbol":7,"time":348,"open":349,"high":350,"low":351,"close":352},"2026-05-07",696.58,701.24,691.77,694.94,{"symbol":7,"time":354,"open":355,"high":356,"low":357,"close":10},"2026-05-06",687.78,695.93,686.48,{"symbol":7,"time":359,"open":360,"high":361,"low":362,"close":363},"2026-05-05",677.96,682.77,677.51,681.61,{"symbol":7,"time":365,"open":366,"high":367,"low":368,"close":369},"2026-05-04",674.66,676.73,668.9,672.88,{"symbol":7,"time":371,"open":372,"high":373,"low":374,"close":375},"2026-05-01",669.16,675.97,668.8,674.15,{"symbol":7,"time":377,"open":378,"high":368,"low":379,"close":380},"2026-04-30",665.35,657.56,667.74,{"symbol":7,"time":382,"open":383,"high":384,"low":385,"close":386},"2026-04-29",658.63,661.72,656.59,661.57,{"symbol":7,"time":388,"open":389,"high":390,"low":391,"close":392},"2026-04-28",657.41,659.64,653.81,657.55,{"symbol":7,"time":394,"open":395,"high":396,"low":397,"close":398},"2026-04-27",663.4,664.43,660.69,664.23,{"symbol":7,"time":400,"open":401,"high":402,"low":403,"close":404},"2026-04-24",658.51,664.51,656.53,663.88,{"symbol":7,"time":406,"open":407,"high":408,"low":409,"close":410},"2026-04-23",653.55,656.92,645.52,651.42,{"symbol":7,"time":412,"open":413,"high":414,"low":415,"close":416},"2026-04-22",650.15,655.33,648.52,655.11,{"symbol":7,"time":418,"open":419,"high":420,"low":421,"close":422},"2026-04-21",648.41,650.2,642.21,644.33,{"symbol":7,"time":424,"open":425,"high":426,"low":427,"close":428},"2026-04-20",648.04,648.76,642.52,646.79,{"symbol":7,"time":430,"open":431,"high":432,"low":433,"close":434},"2026-04-17",645.59,650,644.07,648.85,{"symbol":7,"time":436,"open":437,"high":438,"low":439,"close":440},"2026-04-16",639.21,642.18,635.26,640.47,{"symbol":7,"time":442,"open":443,"high":444,"low":445,"close":446},"2026-04-15",629.08,637.83,628.2,637.4,{"symbol":7,"time":448,"open":449,"high":450,"low":451,"close":450},"2026-04-14",620.22,628.6,620.1,{"symbol":7,"time":453,"open":454,"high":455,"low":456,"close":457},"2026-04-13",609.48,626.74,608.11,617.39,{"symbol":7,"time":459,"open":460,"high":461,"low":462,"close":463},"2026-04-10",611.84,613.67,609.58,611.07,{"symbol":7,"time":465,"open":466,"high":467,"low":468,"close":469},"2026-04-09",605.93,610.5,603.03,610.19,{"symbol":7,"time":471,"open":472,"high":473,"low":474,"close":475},"2026-04-08",608.71,609.9,602.12,606.09,{"symbol":7,"time":477,"open":478,"high":479,"low":480,"close":481},"2026-04-07",585.64,588.98,578.4,588.59,{"symbol":7,"time":483,"open":484,"high":485,"low":486,"close":487},"2026-04-06",586.23,590.61,584.69,588.5,{"symbol":7,"time":489,"open":490,"high":491,"low":492,"close":493},"2026-04-02",573.97,586.05,571.92,584.98,{"symbol":7,"time":495,"open":496,"high":497,"low":498,"close":499},"2026-04-01",581.48,587.74,580.42,584.31,{"symbol":7,"time":501,"open":502,"high":503,"low":504,"close":505},"2026-03-31",564.29,578.64,564.21,577.18,{"symbol":7,"time":507,"open":508,"high":509,"low":510,"close":511},"2026-03-30",567.38,568.05,555.6,558.28,{"symbol":7,"time":513,"open":514,"high":515,"low":516,"close":517},"2026-03-27",570.81,571.02,561.57,562.58,{"symbol":7,"time":519,"open":520,"high":521,"low":522,"close":523},"2026-03-26",582.6,584.63,573.43,573.79,{"symbol":7,"time":525,"open":526,"high":527,"low":528,"close":529},"2026-03-25",589.14,591.37,585.69,587.82,{"symbol":7,"time":531,"open":532,"high":533,"low":534,"close":535},"2026-03-24",584.81,587.93,581.93,583.98,{"symbol":7,"time":537,"open":538,"high":539,"low":540,"close":541},"2026-03-23",590.52,595.08,585.96,588,{"symbol":7,"time":543,"open":544,"high":545,"low":546,"close":547},"2026-03-20",591.06,591.17,578.54,582.06,{"symbol":7,"time":549,"open":550,"high":551,"low":552,"close":553},"2026-03-19",589.51,595.8,587.08,593.02,{"symbol":7,"time":555,"open":556,"high":557,"low":558,"close":559},"2026-03-18",601.49,603.16,594.56,594.9,{"symbol":7,"time":561,"open":562,"high":563,"low":564,"close":565},"2026-03-17",603.14,605.9,601.87,603.31,{"symbol":7,"time":567,"open":568,"high":569,"low":570,"close":571},"2026-03-16",600.04,603.86,599.11,600.38,{"symbol":7,"time":573,"open":574,"high":575,"low":576,"close":577},"2026-03-13",599.73,603.6,592.57,593.72,{"symbol":7,"time":579,"open":580,"high":581,"low":582,"close":583},"2026-03-12",602.76,604.14,597.05,597.26,{"symbol":7,"time":585,"open":586,"high":587,"low":588,"close":589},"2026-03-11",608.95,612.43,605.03,607.69,{"symbol":7,"time":591,"open":592,"high":593,"low":594,"close":595},"2026-03-10",607.78,613.29,605.42,607.77,{"symbol":7,"time":597,"open":598,"high":599,"low":600,"close":601},"2026-03-09",594.23,609.27,591.33,607.76,{"symbol":7,"time":603,"open":604,"high":605,"low":606,"close":607},"2026-03-06",600.31,606,598.33,599.75,{"symbol":7,"time":609,"open":610,"high":611,"low":612,"close":613},"2026-03-05",607.4,612.76,602.26,608.91,{"symbol":7,"time":615,"open":616,"high":617,"low":618,"close":619},"2026-03-04",604.16,612.88,603.43,610.75,{"symbol":7,"time":621,"open":622,"high":623,"low":624,"close":625},"2026-03-03",596.33,603.96,591.87,601.58,{"symbol":7,"time":627,"open":628,"high":629,"low":630,"close":631},"2026-03-02",598.86,609.92,597.99,608.09,{"symbol":7,"time":633,"open":634,"high":635,"low":636,"close":637},"2026-02-27",602.98,608.32,602.19,607.29,{"symbol":7,"time":639,"open":640,"high":640,"low":641,"close":642},"2026-02-26",615.59,603.98,609.24,{"symbol":7,"time":644,"open":463,"high":645,"low":646,"close":647},"2026-02-25",616.83,611,616.68,{"symbol":7,"time":649,"open":650,"high":651,"low":574,"close":652},"2026-02-24",602.4,608.99,607.87,{"symbol":7,"time":654,"open":655,"high":656,"low":657,"close":658},"2026-02-23",606.61,608.01,599.05,601.41,{"symbol":7,"time":660,"open":661,"high":662,"low":663,"close":664},"2026-02-20",600.12,610.35,599.23,608.81,{"symbol":7,"time":666,"open":667,"high":668,"low":669,"close":670},"2026-02-19",602.81,605.82,600.75,603.47,{"symbol":7,"time":672,"open":673,"high":674,"low":675,"close":676},"2026-02-18",602.11,609.77,600.72,605.79,{"symbol":7,"time":678,"open":679,"high":680,"low":681,"close":682},"2026-02-17",598.38,603.95,593.34,601.3,{"symbol":7,"time":684,"open":685,"high":686,"low":687,"close":688},"2026-02-13",600.43,606.48,596.42,601.92,{"symbol":7,"time":690,"open":691,"high":692,"low":693,"close":694},"2026-02-12",614.71,615.81,599.57,600.64,{"symbol":7,"time":696,"open":697,"high":698,"low":589,"close":699},"2026-02-11",616.38,617.52,613.11,{"symbol":7,"time":701,"open":702,"high":703,"low":704,"close":705},"2026-02-10",615.31,617.02,611.01,611.47,{"symbol":7,"time":707,"open":708,"high":709,"low":710,"close":711},"2026-02-09",607.54,616.46,605.07,614.32,{"symbol":7,"time":713,"open":714,"high":715,"low":716,"close":717},"2026-02-06",600.19,611.41,598.77,609.65,{"symbol":7,"time":719,"open":720,"high":721,"low":722,"close":723},"2026-02-05",600.21,604.81,594.76,597.03,{"symbol":7,"time":725,"open":726,"high":727,"low":728,"close":729},"2026-02-04",615.02,615.1,600.47,605.75,{"symbol":7,"time":731,"open":732,"high":733,"low":734,"close":735},"2026-02-03",628.3,629.98,610.96,616.52,{"symbol":7,"time":737,"open":738,"high":739,"low":740,"close":741},"2026-02-02",618.7,628.49,618.66,626.14,{"symbol":7,"time":743,"open":744,"high":745,"low":746,"close":747},"2026-01-30",625.71,628.26,619.3,621.87,{"symbol":7,"time":749,"open":750,"high":751,"low":752,"close":753},"2026-01-29",632.65,633.67,618.27,629.43,{"symbol":7,"time":755,"open":756,"high":757,"low":758,"close":759},"2026-01-28",635.46,636.6,631.81,633.22,{"symbol":7,"time":761,"open":762,"high":763,"low":764,"close":765},"2026-01-27",628.91,632.04,627.34,631.13,{"symbol":7,"time":767,"open":768,"high":769,"low":770,"close":771},"2026-01-26",623.21,627.61,622.12,625.46,{"symbol":7,"time":773,"open":774,"high":775,"low":776,"close":777},"2026-01-23",619.73,625.4,618.65,622.72,{"symbol":7,"time":779,"open":780,"high":781,"low":782,"close":783},"2026-01-22",622.35,622.46,617.78,620.76,{"symbol":7,"time":785,"open":786,"high":787,"low":788,"close":789},"2026-01-21",609.47,620.42,607.86,616.28,{"symbol":7,"time":791,"open":792,"high":793,"low":794,"close":795},"2026-01-20",610.53,615.06,607.05,608.06,{"symbol":7,"time":797,"open":798,"high":799,"low":800,"close":801},"2026-01-16",625.5,626.08,618.88,621.26,{"symbol":7,"time":803,"open":804,"high":805,"low":806,"close":807},"2026-01-15",626.6,630,620.75,621.78,{"symbol":7,"time":809,"open":810,"high":811,"low":812,"close":813},"2026-01-14",622.24,623.45,614.56,619.55,{"symbol":7,"time":815,"open":816,"high":817,"low":818,"close":819},"2026-01-13",627.27,629.47,623.7,626.24,{"symbol":7,"time":821,"open":822,"high":823,"low":824,"close":825},"2026-01-12",622.31,628.85,622.26,627.17,{"symbol":7,"time":827,"open":828,"high":829,"low":830,"close":831},"2026-01-09",621.41,627.89,619.06,626.65,{"symbol":7,"time":833,"open":834,"high":835,"low":836,"close":837},"2026-01-08",623.03,623.42,617.8,620.47,{"symbol":7,"time":839,"open":840,"high":841,"low":842,"close":843},"2026-01-07",623.04,627.94,622.56,624.02,{"symbol":7,"time":845,"open":846,"high":843,"low":847,"close":835},"2026-01-06",619.23,618.54,{"symbol":7,"time":849,"open":850,"high":851,"low":852,"close":853},"2026-01-05",619.32,620.81,616.72,617.99,{"symbol":7,"time":855,"open":856,"high":857,"low":858,"close":859},"2026-01-02",620.06,622.85,610.15,613.12,{"symbol":7,"time":861,"open":862,"high":863,"low":864,"close":865},"2025-12-31",619.65,619.96,614.05,614.31,{"symbol":7,"time":867,"open":868,"high":869,"low":870,"close":871},"2025-12-30",619.84,622.18,619.22,619.43,{"symbol":7,"time":873,"open":451,"high":874,"low":875,"close":876},"2025-12-29",622.78,618.73,620.87,{"symbol":7,"time":878,"open":879,"high":880,"low":881,"close":882},"2025-12-26",624.66,625.52,623.14,623.89,{"symbol":7,"time":884,"open":885,"high":886,"low":887,"close":888},"2025-12-24",621.99,624.28,621.72,623.93,{"symbol":7,"time":890,"open":891,"high":892,"low":782,"close":893},"2025-12-23",618.2,622.41,622.11,{"symbol":7,"time":895,"open":896,"high":897,"low":898,"close":899},"2025-12-22",621.35,621.65,617.77,619.21,{"symbol":7,"time":901,"open":902,"high":903,"low":904,"close":905},"2025-12-19",611.95,617.62,611.87,617.05,{"symbol":7,"time":907,"open":908,"high":909,"low":910,"close":911},"2025-12-18",609.8,612.93,606.92,609.11,{"symbol":7,"time":913,"open":914,"high":915,"low":916,"close":917},"2025-12-17",613.06,613.65,600.28,600.41,{"symbol":7,"time":919,"open":920,"high":921,"low":922,"close":923},"2025-12-16",608.26,613.51,606.91,611.75,{"symbol":7,"time":925,"open":926,"high":927,"low":928,"close":929},"2025-12-15",618.37,618.42,609.32,610.54,{"symbol":7,"time":931,"open":932,"high":933,"low":934,"close":935},"2025-12-12",622.08,623.54,611.36,613.62,{"symbol":7,"time":937,"open":938,"high":939,"low":940,"close":941},"2025-12-11",623.82,625.78,617.72,625.58,{"symbol":7,"time":943,"open":944,"high":945,"low":946,"close":769},"2025-12-10",623.85,629.21,620.99,{"symbol":7,"time":948,"open":949,"high":950,"low":951,"close":952},"2025-12-09",623.01,625.87,621,625.05,{"symbol":7,"time":954,"open":955,"high":956,"low":957,"close":886},"2025-12-08",627.21,628.84,621.69,{"symbol":7,"time":959,"open":960,"high":961,"low":962,"close":963},"2025-12-05",624.38,628.92,623.71,625.48,{"symbol":7,"time":965,"open":966,"high":967,"low":968,"close":969},"2025-12-04",624.93,624.94,619.54,622.94,{"symbol":7,"time":971,"open":972,"high":973,"low":974,"close":975},"2025-12-03",619.62,624.22,618.03,623.52,{"symbol":7,"time":977,"open":978,"high":979,"low":980,"close":981},"2025-12-02",619.46,623.75,617.59,622,{"symbol":7,"time":983,"open":984,"high":985,"low":986,"close":987},"2025-12-01",613.63,619.44,612.52,617.17,{"symbol":7,"time":989,"open":990,"high":850,"low":991,"close":992},"2025-11-28",616.11,615.42,619.25,{"symbol":7,"time":994,"open":995,"high":996,"low":997,"close":998},"2025-11-26",612.51,616.19,610.39,614.27,{"symbol":7,"time":1000,"open":1001,"high":1002,"low":1003,"close":1004},"2025-11-25",603.51,610.26,597.32,608.89,{"symbol":7,"time":1006,"open":1007,"high":1008,"low":1009,"close":1010},"2025-11-24",595.28,606.68,595.16,605.16,{"symbol":7,"time":1012,"open":1013,"high":1014,"low":1015,"close":1016},"2025-11-21",587.47,596.98,580.74,590.07,{"symbol":7,"time":1018,"open":1019,"high":1020,"low":1021,"close":1022},"2025-11-20",611.62,614.03,584.75,585.67,{"symbol":7,"time":1024,"open":1025,"high":1026,"low":1027,"close":1028},"2025-11-19",597.07,606.16,594.59,599.87,{"symbol":7,"time":1030,"open":1031,"high":1032,"low":1033,"close":1034},"2025-11-18",599.62,602.31,591.34,596.31,{"symbol":7,"time":1036,"open":1037,"high":1038,"low":1028,"close":1039},"2025-11-17",606.3,612.48,603.66,{"symbol":7,"time":1041,"open":1042,"high":1043,"low":1044,"close":1045},"2025-11-14",599.55,613.35,597.17,608.86,{"symbol":7,"time":1047,"open":1048,"high":1049,"low":1050,"close":1051},"2025-11-13",617.54,618.12,606.08,608.4,{"symbol":7,"time":1053,"open":1054,"high":1055,"low":1056,"close":1057},"2025-11-12",624.84,624.86,617.81,621.08,{"symbol":7,"time":1059,"open":1060,"high":777,"low":698,"close":1061},"2025-11-11",620.57,621.57,{"symbol":7,"time":1063,"open":1064,"high":1065,"low":1066,"close":1067},"2025-11-10",618.92,624.31,616.89,623.23,{"symbol":7,"time":1069,"open":1070,"high":1071,"low":1072,"close":1073},"2025-11-07",608.31,609.95,598.67,609.74,{"symbol":7,"time":1075,"open":1076,"high":1077,"low":1078,"close":1079},"2025-11-06",621.79,622.04,610.3,611.67,{"symbol":7,"time":1081,"open":1082,"high":804,"low":1083,"close":1084},"2025-11-05",618.49,617.21,623.28,{"symbol":7,"time":1086,"open":1084,"high":1087,"low":1088,"close":992},"2025-11-04",626.95,618.46,{"symbol":7,"time":1090,"open":1091,"high":1092,"low":1093,"close":1094},"2025-11-03",635.11,635.82,629.85,632.08,{"symbol":7,"time":1096,"open":1097,"high":1098,"low":1099,"close":1100},"2025-10-31",634.17,634.2,626.69,629.07,{"symbol":7,"time":1102,"open":1103,"high":1104,"low":1105,"close":1106},"2025-10-30",632.17,633.5,625.94,626.05,{"symbol":7,"time":1108,"open":1109,"high":1110,"low":1111,"close":1112},"2025-10-29",635.59,637.01,630.25,635.77,{"symbol":7,"time":1114,"open":1115,"high":1116,"low":1117,"close":1118},"2025-10-28",630.36,634.68,629.25,632.92,{"symbol":7,"time":1120,"open":1121,"high":1122,"low":1123,"close":1124},"2025-10-27",624.52,628.55,624.03,628.09,{"symbol":7,"time":1126,"open":1127,"high":927,"low":1128,"close":1129},"2025-10-24",615.99,615.13,617.1,{"symbol":7,"time":1131,"open":1132,"high":1133,"low":1134,"close":1135},"2025-10-23",604.91,611.37,604.52,610.58,{"symbol":7,"time":1137,"open":1138,"high":715,"low":1139,"close":1140},"2025-10-22",610.82,599.74,605.49,{"symbol":7,"time":1142,"open":1143,"high":1144,"low":928,"close":1145},"2025-10-21",611.64,612.72,611.38,{"symbol":7,"time":1147,"open":1148,"high":1149,"low":1150,"close":1151},"2025-10-20",607.14,612.8,607.07,611.54,{"symbol":7,"time":1153,"open":1154,"high":1155,"low":1156,"close":1157},"2025-10-17",597.95,605.51,596.37,603.93,{"symbol":7,"time":1159,"open":1160,"high":1070,"low":1161,"close":1162},"2025-10-16",605.11,595.5,599.99,{"symbol":7,"time":1164,"open":1165,"high":1166,"low":1167,"close":1168},"2025-10-15",604.01,606.7,595.93,602.22,{"symbol":7,"time":1170,"open":1171,"high":1172,"low":1173,"close":1174},"2025-10-14",595.31,602.69,590.13,598,{"symbol":7,"time":1176,"open":1177,"high":1178,"low":1179,"close":1180},"2025-10-13",599.68,602.95,597.23,602.01,{"symbol":7,"time":1182,"open":1183,"high":1184,"low":1185,"close":1186},"2025-10-10",611.4,613.18,589.05,589.5,{"symbol":7,"time":1188,"open":1189,"high":1190,"low":1191,"close":1192},"2025-10-09",611.48,611.61,607.48,610.7,{"symbol":7,"time":1194,"open":1195,"high":923,"low":1196,"close":1197},"2025-10-08",605.41,605.26,611.44,{"symbol":7,"time":1199,"open":1200,"high":1201,"low":468,"close":1202},"2025-10-07",609.02,609.71,604.51,{"symbol":7,"time":1204,"open":1205,"high":1206,"low":1207,"close":1208},"2025-10-06",608.45,609.36,605.97,607.71,{"symbol":7,"time":1210,"open":1211,"high":1212,"low":1213,"close":1214},"2025-10-03",606.51,607.33,601.39,603.18,{"symbol":7,"time":1216,"open":1217,"high":1218,"low":1219,"close":1220},"2025-10-02",607.06,607.16,602.93,605.73,{"symbol":7,"time":1222,"open":1044,"high":1223,"low":1224,"close":1225},"2025-10-01",603.79,596.34,603.25,{"symbol":7,"time":1227,"open":1228,"high":1229,"low":1230,"close":1231},"2025-09-30",598.43,600.71,596.1,600.37,{"symbol":7,"time":1233,"open":570,"high":1234,"low":1235,"close":1236},"2025-09-29",602.05,597.41,598.73,{"symbol":7,"time":1238,"open":1239,"high":1240,"low":544,"close":1241},"2025-09-26",594.35,596.3,595.97,{"symbol":7,"time":1243,"open":1244,"high":1245,"low":487,"close":1246},"2025-09-25",592.2,595.12,593.53,{"symbol":7,"time":1248,"open":1249,"high":1250,"low":1251,"close":1230},"2025-09-24",599.58,599.9,593.36,{"symbol":7,"time":1253,"open":1254,"high":1255,"low":1014,"close":1256},"2025-09-23",602.37,602.57,598.2,{"symbol":7,"time":1258,"open":1259,"high":1260,"low":1261,"close":1262},"2025-09-22",597.74,602.87,597.72,602.2,{"symbol":7,"time":1264,"open":1265,"high":1266,"low":1267,"close":1268},"2025-09-19",597.33,600.05,595.85,599.35,{"symbol":7,"time":1270,"open":1271,"high":1272,"low":1273,"close":1274},"2025-09-18",594.91,598.14,592.96,595.32,{"symbol":7,"time":1276,"open":1277,"high":1278,"low":1279,"close":1280},"2025-09-17",591.1,591.75,584.37,590,{"symbol":7,"time":1282,"open":1283,"high":1284,"low":1285,"close":1286},"2025-09-16",592.61,592.86,590.49,591.18,{"symbol":7,"time":1288,"open":1289,"high":1290,"low":1291,"close":1292},"2025-09-15",588.44,591.79,588.29,591.68,{"symbol":7,"time":1294,"open":1295,"high":1296,"low":1297,"close":1298},"2025-09-12",585.04,587.86,584.1,586.66,{"symbol":7,"time":1300,"open":1301,"high":1302,"low":1303,"close":1304},"2025-09-11",583.24,584.88,581.62,584.08,{"symbol":7,"time":1306,"open":1307,"high":1308,"low":1309,"close":1310},"2025-09-10",583.74,583.77,578.55,580.7,{"symbol":7,"time":1312,"open":1313,"high":1314,"low":1315,"close":1316},"2025-09-09",579.67,580.94,577.04,580.51,{"symbol":7,"time":1318,"open":1319,"high":1320,"low":1321,"close":1322},"2025-09-08",578.37,580.84,577.77,578.87,{"symbol":7,"time":1324,"open":1325,"high":1326,"low":1327,"close":1328},"2025-09-05",580.49,581.12,571.53,576.06,{"symbol":7,"time":1330,"open":1331,"high":1332,"low":1333,"close":1334},"2025-09-04",570.74,575.6,569.03,575.23,{"symbol":7,"time":1336,"open":1337,"high":1338,"low":1339,"close":1340},"2025-09-03",569.23,571.7,566.73,570.07,{"symbol":7,"time":1342,"open":1343,"high":1344,"low":1345,"close":1346},"2025-09-02",561.31,565.97,559.54,565.62,{"symbol":7,"time":1348,"open":1349,"high":1350,"low":1351,"close":1352},"2025-08-29",574.66,575.03,568.54,570.4,{"symbol":7,"time":1354,"open":1355,"high":1356,"low":1357,"close":1358},"2025-08-28",574.11,578,572.46,577.08,{"symbol":7,"time":1360,"open":1361,"high":1362,"low":1363,"close":1364},"2025-08-27",571.59,574.41,570.37,573.49,{"symbol":7,"time":1366,"open":1367,"high":1368,"low":1369,"close":1370},"2025-08-26",569.83,572.92,568.8,572.61,{"symbol":7,"time":1372,"open":1352,"high":1373,"low":1374,"close":1375},"2025-08-25",573.29,569.16,570.32,{"symbol":7,"time":1377,"open":1378,"high":1379,"low":1380,"close":1381},"2025-08-22",564.67,573.99,563.27,571.97,{"symbol":7,"time":1383,"open":1384,"high":1385,"low":1386,"close":1387},"2025-08-21",564.35,566.49,560.98,563.28,{"symbol":7,"time":1389,"open":1390,"high":1391,"low":1392,"close":1393},"2025-08-20",568.33,568.45,558.84,565.9,{"symbol":7,"time":1395,"open":1396,"high":1397,"low":1398,"close":1399},"2025-08-19",576.39,576.56,568.25,569.28,{"symbol":7,"time":1401,"open":1402,"high":1321,"low":1403,"close":1404},"2025-08-18",576.44,575.24,577.11,{"symbol":7,"time":1406,"open":1407,"high":1408,"low":1409,"close":1410},"2025-08-15",579.8,579.84,575.57,577.34,{"symbol":7,"time":1412,"open":1413,"high":1414,"low":1415,"close":1416},"2025-08-14",578.28,581.88,577.91,579.89,{"symbol":7,"time":1418,"open":1419,"high":1420,"low":1421,"close":1422},"2025-08-13",582.76,583.32,578.94,580.34,{"symbol":7,"time":1424,"open":1425,"high":1426,"low":1427,"close":1428},"2025-08-12",575.16,580.35,572.49,580.05,{"symbol":7,"time":1430,"open":1431,"high":1432,"low":1433,"close":1434},"2025-08-11",574.69,576.8,571.57,572.85,{"symbol":7,"time":1436,"open":1437,"high":1438,"low":1439,"close":1440},"2025-08-08",570.45,574.77,570.15,574.55,{"symbol":7,"time":1442,"open":1443,"high":1444,"low":1445,"close":1446},"2025-08-07",571.67,573.32,565.11,569.24,{"symbol":7,"time":1448,"open":1449,"high":1450,"low":1451,"close":1452},"2025-08-06",561.11,567.76,560.63,567.32,{"symbol":7,"time":1454,"open":1455,"high":1456,"low":1457,"close":1458},"2025-08-05",565.39,566.56,559.73,560.27,{"symbol":7,"time":1460,"open":1461,"high":1462,"low":1463,"close":1464},"2025-08-04",559.05,564.32,558.95,564.1,{"symbol":7,"time":1466,"open":1467,"high":1468,"low":1469,"close":1470},"2025-08-01",558.83,559.02,551.68,553.88,{"symbol":7,"time":1472,"open":1473,"high":1474,"low":1475,"close":1476},"2025-07-31",574.54,574.63,563.87,565.01,{"symbol":7,"time":1478,"open":1479,"high":1480,"low":1481,"close":1482},"2025-07-30",568.18,570.62,565.05,568.02,{"symbol":7,"time":1484,"open":1485,"high":1486,"low":1487,"close":1488},"2025-07-29",570.76,572.11,566.53,567.26,{"symbol":7,"time":1490,"open":1491,"high":1492,"low":1493,"close":1494},"2025-07-28",567.74,569.04,566.87,568.14,{"symbol":7,"time":1496,"open":1497,"high":1498,"low":1499,"close":1500},"2025-07-25",564.93,567.7,564.27,566.37,{"symbol":7,"time":1502,"open":1503,"high":1504,"low":1505,"close":1476},"2025-07-24",565.13,566.24,563.29,{"symbol":7,"time":1507,"open":1508,"high":1509,"low":1510,"close":1511},"2025-07-23",562.34,563.85,559.58,563.81,{"symbol":7,"time":1513,"open":1514,"high":1384,"low":1515,"close":1516},"2025-07-22",564.3,558.61,561.25,{"symbol":7,"time":1518,"open":1519,"high":1520,"low":1521,"close":1522},"2025-07-21",562.09,566.06,562.06,564.17,{"symbol":7,"time":1524,"open":1525,"high":1526,"low":1527,"close":1528},"2025-07-18",563.12,564.73,559.98,561.26,{"symbol":7,"time":1530,"open":1531,"high":1532,"low":1533,"close":1534},"2025-07-17",558.02,562.31,557.21,561.8,{"symbol":7,"time":1536,"open":1537,"high":1538,"low":1539,"close":1540},"2025-07-16",557.28,560.21,551.56,557.29,{"symbol":7,"time":1542,"open":1543,"high":1544,"low":1545,"close":1546},"2025-07-15",560.25,560.8,556.66,556.72,{"symbol":7,"time":1548,"open":1549,"high":1550,"low":1551,"close":1552},"2025-07-14",553.99,556.95,551.63,556.21,{"symbol":7,"time":1554,"open":1555,"high":1556,"low":1557,"close":1558},"2025-07-11",553.3,555.79,552.05,554.2,{"symbol":7,"time":1560,"open":1561,"high":1562,"low":1563,"close":1564},"2025-07-10",556.89,557.3,552.75,555.45,{"symbol":7,"time":1566,"open":1567,"high":1568,"low":1569,"close":1570},"2025-07-09",554.48,557.63,553.1,556.25,{"symbol":7,"time":1572,"open":1573,"high":1574,"low":1575,"close":1576},"2025-07-08",553.38,554.01,551.1,552.34,{"symbol":7,"time":1578,"open":1579,"high":1580,"low":1581,"close":1582},"2025-07-07",553.52,554.34,549.58,552.03,{"symbol":7,"time":1584,"open":1585,"high":1586,"low":1585,"close":1587},"2025-07-03",553.18,557.2,556.22,{"symbol":7,"time":1589,"open":1590,"high":1591,"low":1592,"close":1593},"2025-07-02",546.16,551,546.12,550.8,{"symbol":7,"time":1595,"open":1596,"high":1597,"low":1598,"close":1599},"2025-07-01",549.73,550.71,544.66,546.99,{"symbol":7,"time":1601,"open":1602,"high":1603,"low":1604,"close":1605},"2025-06-30",551.26,552.8,549.01,551.64,{"symbol":7,"time":1607,"open":1608,"high":1609,"low":1610,"close":1611},"2025-06-27",547.26,549.99,544.54,548.09,{"symbol":7,"time":1613,"open":1614,"high":1615,"low":1616,"close":1617},"2025-06-26",543.35,546.67,541.52,546.22,{"symbol":7,"time":1619,"open":1620,"high":1621,"low":1622,"close":1623},"2025-06-25",542.06,543.31,539.38,541.16,{"symbol":7,"time":1625,"open":1626,"high":1627,"low":1628,"close":1629},"2025-06-24",536.89,540.7,536.27,539.78,{"symbol":7,"time":1631,"open":1632,"high":1633,"low":1634,"close":1635},"2025-06-23",526.81,532.17,523.65,531.65,{"symbol":7,"time":1637,"open":1638,"high":1639,"low":1640,"close":1641},"2025-06-20",532.26,533.56,524.88,526.83,{"symbol":7,"time":1643,"open":1644,"high":1645,"low":1646,"close":1647},"2025-06-18",530.1,532.55,527.4,528.99,{"symbol":7,"time":1649,"open":1650,"high":1651,"low":1652,"close":1653},"2025-06-17",531.71,533.33,527.91,529.08,{"symbol":7,"time":1655,"open":1656,"high":1657,"low":1658,"close":1659},"2025-06-16",530.5,535.37,530.45,534.29,{"symbol":7,"time":1661,"open":1662,"high":1663,"low":1664,"close":1665},"2025-06-13",527.68,531.87,525.73,526.96,{"symbol":7,"time":1667,"open":1668,"high":1669,"low":1670,"close":1671},"2025-06-12",531.09,534.64,530.84,533.66,{"symbol":7,"time":1673,"open":1674,"high":1675,"low":1676,"close":1677},"2025-06-11",535.62,536.78,530.11,532.41,{"symbol":7,"time":1679,"open":1680,"high":1681,"low":1682,"close":1683},"2025-06-10",531.17,534.9,528.89,534.21,{"symbol":7,"time":1685,"open":1686,"high":1687,"low":1688,"close":1689},"2025-06-09",530.14,532.35,529.01,530.7,{"symbol":7,"time":1691,"open":1692,"high":1693,"low":1694,"close":1695},"2025-06-06",530,531.8,528.21,529.92,{"symbol":7,"time":1697,"open":1698,"high":1699,"low":1700,"close":1701},"2025-06-05",530.18,533.05,522.66,524.79,{"symbol":7,"time":1703,"open":1704,"high":1705,"low":1706,"close":1707},"2025-06-04",528.01,529.84,525.97,528.77,{"symbol":7,"time":1709,"open":1710,"high":1711,"low":1712,"close":1713},"2025-06-03",523.56,528.74,522.69,527.3,{"symbol":7,"time":1715,"open":1716,"high":1717,"low":1718,"close":1719},"2025-06-02",517.24,523.45,515.97,523.21,{"symbol":7,"time":1721,"open":1722,"high":1723,"low":1724,"close":1725},"2025-05-30",519.44,520.68,511.93,519.11,{"symbol":7,"time":1727,"open":1728,"high":1729,"low":1730,"close":1731},"2025-05-29",526.33,526.48,517.32,519.93,{"symbol":7,"time":1733,"open":1734,"high":1735,"low":1736,"close":1737},"2025-05-28",522.18,523.68,518.39,518.91,{"symbol":7,"time":1739,"open":1740,"high":1741,"low":1742,"close":1743},"2025-05-27",516.15,521.71,514.59,521.22,{"symbol":7,"time":1745,"open":1746,"high":1747,"low":1748,"close":1749},"2025-05-23",506.18,511.84,505.58,509.24,{"symbol":7,"time":1751,"open":1752,"high":1753,"low":1754,"close":1755},"2025-05-22",513.66,517.71,512.3,514,{"symbol":7,"time":1757,"open":1758,"high":1759,"low":1760,"close":1761},"2025-05-21",516.27,523,511.24,513.04,{"symbol":7,"time":1763,"open":1764,"high":1765,"low":1766,"close":1767},"2025-05-20",519.47,520.93,516.66,520.27,{"symbol":7,"time":1769,"open":1770,"high":1771,"low":1770,"close":1772},"2025-05-19",514.24,522.53,522.01,{"symbol":7,"time":1774,"open":1775,"high":1776,"low":1777,"close":1778},"2025-05-16",520.66,521.7,517.1,521.51,{"symbol":7,"time":1780,"open":1781,"high":1782,"low":1783,"close":1784},"2025-05-15",516.52,521.93,515.17,519.25,{"symbol":7,"time":1786,"open":1787,"high":1788,"low":1789,"close":1790},"2025-05-14",516.77,519.23,515.75,518.68,{"symbol":7,"time":1792,"open":1793,"high":1794,"low":1795,"close":1796},"2025-05-13",509.16,517.39,508.42,515.59,{"symbol":7,"time":1798,"open":1799,"high":1800,"low":1801,"close":1802},"2025-05-12",506.99,507.89,501.48,507.85,{"symbol":7,"time":1804,"open":1805,"high":1806,"low":1807,"close":1808},"2025-05-09",490.21,491.54,486.2,487.97,{"symbol":7,"time":1810,"open":1811,"high":1812,"low":1813,"close":1814},"2025-05-08",488.53,492.7,484.17,488.29,{"symbol":7,"time":1816,"open":1817,"high":1818,"low":1819,"close":1820},"2025-05-07",482.08,485.8,476.78,483.3,{"symbol":7,"time":1822,"open":1823,"high":1824,"low":1825,"close":1826},"2025-05-06",479.56,485.05,478.19,481.41,{"symbol":7,"time":1828,"open":1829,"high":1830,"low":1831,"close":1832},"2025-05-05",484.6,489.03,484.1,485.93,{"symbol":7,"time":1834,"open":1835,"high":1836,"low":1837,"close":1838},"2025-05-02",486.54,490.91,484.83,488.83,{"symbol":7,"time":1840,"open":1841,"high":1842,"low":1843,"close":1844},"2025-05-01",483.41,487.18,480.74,481.68,{"symbol":7,"time":1846,"open":1847,"high":1848,"low":1849,"close":1850},"2025-04-30",467.13,477.2,462.43,475.47,{"symbol":7,"time":1852,"open":1853,"high":1854,"low":1855,"close":1856},"2025-04-29",470.17,476.42,469.59,475.53,{"symbol":7,"time":1858,"open":1859,"high":1860,"low":1861,"close":1862},"2025-04-28",473.03,474.81,466.03,472.41,{"symbol":7,"time":1864,"open":1865,"high":1866,"low":1867,"close":1868},"2025-04-25",466.97,473.09,465.39,472.56,{"symbol":7,"time":1870,"open":1871,"high":1872,"low":1873,"close":1874},"2025-04-24",456.48,467.66,455.83,467.35,{"symbol":7,"time":1876,"open":1877,"high":1878,"low":1879,"close":1880},"2025-04-23",458.17,463.38,452.88,454.56,{"symbol":7,"time":1882,"open":1883,"high":1884,"low":1885,"close":1886},"2025-04-22",438.82,447.58,437.62,444.48,{"symbol":7,"time":1888,"open":1889,"high":1890,"low":1891,"close":1892},"2025-04-21",438.23,439.08,427.93,433.11,{"symbol":7,"time":1894,"open":1895,"high":1896,"low":1897,"close":1898},"2025-04-17",447.17,447.75,441.36,444.1,{"symbol":7,"time":1900,"open":1901,"high":1902,"low":1903,"close":1904},"2025-04-16",449.03,452.62,437.76,444.18,{"symbol":7,"time":1906,"open":1907,"high":1908,"low":1909,"close":1910},"2025-04-15",458.54,462.38,456.15,457.99,{"symbol":7,"time":1912,"open":1913,"high":1914,"low":1915,"close":1916},"2025-04-14",464.46,465.05,452.63,457.48,{"symbol":7,"time":1918,"open":1919,"high":1920,"low":1921,"close":1922},"2025-04-11",444.65,455.79,441.33,454.4,{"symbol":7,"time":1924,"open":1925,"high":1926,"low":1927,"close":1928},"2025-04-10",453.56,455.59,432.63,446.18,{"symbol":7,"time":1930,"open":1931,"high":1932,"low":1933,"close":1934},"2025-04-09",415.57,467.83,415.43,466,{"symbol":7,"time":1936,"open":1937,"high":1938,"low":1939,"close":1940},"2025-04-08",438.16,443.14,409.79,416.06,{"symbol":7,"time":1942,"open":1943,"high":1938,"low":1944,"close":1945},"2025-04-07",408.66,402.39,423.69,{"symbol":7,"time":1947,"open":1948,"high":1949,"low":1950,"close":1950},"2025-04-04",438.14,440.37,422.67,{"symbol":7,"time":1952,"open":1953,"high":1954,"low":1955,"close":1956},"2025-04-03",456.44,460.07,450.14,450.66,{"symbol":7,"time":1958,"open":1959,"high":1823,"low":1960,"close":1961},"2025-04-02",466.12,465.86,476.15,{"symbol":7,"time":1963,"open":1964,"high":1965,"low":1966,"close":1967},"2025-04-01",467.3,473.63,464.42,472.7,{"symbol":7,"time":1969,"open":1970,"high":1971,"low":1972,"close":1973},"2025-03-31",461.92,469.86,457.33,468.92,{"symbol":7,"time":1975,"open":1976,"high":1977,"low":1978,"close":1979},"2025-03-28",479.81,480.52,468.05,468.94,{"symbol":7,"time":1981,"open":1982,"high":1983,"low":1984,"close":1985},"2025-03-27",482.41,486.58,480.25,481.62,{"symbol":7,"time":1987,"open":1988,"high":1989,"low":1990,"close":1991},"2025-03-26",492.3,493.16,482.82,484.38,{"symbol":7,"time":1993,"open":1994,"high":1995,"low":1996,"close":1997},"2025-03-25",491.39,493.62,490.42,493.46,{"symbol":7,"time":1999,"open":2000,"high":2001,"low":2002,"close":2003},"2025-03-24",487.74,491.51,484.4,490.66,{"symbol":7,"time":2005,"open":2006,"high":2007,"low":2008,"close":2009},"2025-03-21",474.08,481.61,472.91,480.84,{"symbol":7,"time":2011,"open":2012,"high":2013,"low":2014,"close":2015},"2025-03-20",476.88,484.55,476.18,479.26,{"symbol":7,"time":2017,"open":2018,"high":2019,"low":2020,"close":2021},"2025-03-19",476.81,485.33,474.87,480.89,{"symbol":7,"time":2023,"open":2024,"high":2025,"low":1862,"close":2026},"2025-03-18",479.41,479.61,474.54,{"symbol":7,"time":2028,"open":2025,"high":2029,"low":2030,"close":2031},"2025-03-17",485.84,477.8,482.77,{"symbol":7,"time":2033,"open":2034,"high":2035,"low":2036,"close":2037},"2025-03-14",473.73,480.56,473.12,479.66,{"symbol":7,"time":2039,"open":2040,"high":2041,"low":2042,"close":2043},"2025-03-13",476.25,476.28,466.43,468.34,{"symbol":7,"time":2045,"open":2046,"high":2047,"low":2048,"close":2049},"2025-03-12",479.16,481.06,471.79,476.92,{"symbol":7,"time":2051,"open":2052,"high":2053,"low":2054,"close":2055},"2025-03-11",472.35,478.81,467.01,471.6,{"symbol":7,"time":2057,"open":2058,"high":2059,"low":2060,"close":2061},"2025-03-10",483.45,483.97,468.66,472.73,{"symbol":7,"time":2063,"open":2064,"high":2065,"low":2066,"close":2067},"2025-03-07",487.16,493.28,480.53,491.79,{"symbol":7,"time":2069,"open":2070,"high":2071,"low":1807,"close":2072},"2025-03-06",493.69,498.58,488.2,{"symbol":7,"time":2074,"open":2075,"high":2076,"low":2077,"close":2078},"2025-03-05",496.2,503.63,491.26,502.01,{"symbol":7,"time":2080,"open":2081,"high":2082,"low":2000,"close":2083},"2025-03-04",494.18,503.74,495.55,{"symbol":7,"time":2085,"open":2086,"high":1761,"low":2087,"close":2088},"2025-03-03",511.52,493.58,497.05,{"symbol":7,"time":2090,"open":2091,"high":2092,"low":2093,"close":2094},"2025-02-28",500.13,508.78,496.93,508.17,{"symbol":7,"time":2096,"open":2097,"high":2098,"low":2099,"close":2100},"2025-02-27",518.13,519.07,500.05,500.27,{"symbol":7,"time":2102,"open":2103,"high":2104,"low":2105,"close":2106},"2025-02-26",515.53,519.66,511.37,514.56,{"symbol":7,"time":2108,"open":2109,"high":2110,"low":2111,"close":2112},"2025-02-25",519.24,519.32,509.44,513.32,{"symbol":7,"time":2114,"open":2115,"high":2116,"low":2117,"close":2118},"2025-02-24",527.88,529.07,519.53,519.87,{"symbol":7,"time":2120,"open":2121,"high":2122,"low":2123,"close":2124},"2025-02-21",538.38,538.4,525.71,526.08,{"symbol":7,"time":2126,"open":2127,"high":2128,"low":2129,"close":2130},"2025-02-20",538.73,539.1,532.46,537.23,{"symbol":7,"time":2132,"open":2133,"high":2134,"low":2135,"close":2136},"2025-02-19",538.57,540.81,536.46,539.52,{"symbol":7,"time":2138,"open":2139,"high":2140,"low":2141,"close":2142},"2025-02-18",539.73,540,536.04,539.37,{"symbol":7,"time":2144,"open":2145,"high":2146,"low":2147,"close":2148},"2025-02-14",536.01,538.84,535.67,538.15,{"symbol":7,"time":2150,"open":2151,"high":2152,"low":2153,"close":2154},"2025-02-13",529.98,536.22,529.19,535.9,{"symbol":7,"time":2156,"open":2157,"high":2153,"low":2158,"close":2159},"2025-02-12",522.3,521.95,528.3,{"symbol":7,"time":2161,"open":2162,"high":1695,"low":2163,"close":2164},"2025-02-11",525.96,525.83,527.99,{"symbol":7,"time":2166,"open":2167,"high":2168,"low":2169,"close":2170},"2025-02-10",527.22,530.36,526.75,529.25,{"symbol":7,"time":2172,"open":1686,"high":2173,"low":2174,"close":2175},"2025-02-07",532.1,522.19,522.92,{"symbol":7,"time":2177,"open":2178,"high":2179,"low":2180,"close":2181},"2025-02-06",527.36,529.81,525.74,529.6,{"symbol":7,"time":2183,"open":2184,"high":2185,"low":2186,"close":2187},"2025-02-05",521.82,527.01,520.62,526.85,{"symbol":7,"time":2189,"open":2190,"high":2191,"low":2192,"close":2193},"2025-02-04",518.63,525.11,518.23,524.47,{"symbol":7,"time":2195,"open":2196,"high":2197,"low":2198,"close":2199},"2025-02-03",513.47,520.85,511.05,518.11,{"symbol":7,"time":2201,"open":2202,"high":2203,"low":2204,"close":2205},"2025-01-31",526.92,531.52,521.19,522.29,{"symbol":7,"time":2207,"open":2208,"high":2209,"low":2210,"close":2211},"2025-01-30",523.71,526.1,518.21,523.05,{"symbol":7,"time":2213,"open":2214,"high":2215,"low":2216,"close":2217},"2025-01-29",522.46,522.59,516.9,520.83,{"symbol":7,"time":2219,"open":2220,"high":1759,"low":2221,"close":2222},"2025-01-28",515.22,511.78,521.81,{"symbol":7,"time":2224,"open":2225,"high":2226,"low":2227,"close":2228},"2025-01-27",511,517.99,510.15,514.21,{"symbol":7,"time":2230,"open":2231,"high":2232,"low":2233,"close":2234},"2025-01-24",533.02,533.79,528.15,529.63,{"symbol":7,"time":2236,"open":2237,"high":2238,"low":2239,"close":2240},"2025-01-23",529.04,532.76,528.45,532.64,{"symbol":7,"time":2242,"open":2243,"high":2244,"low":2245,"close":2246},"2025-01-22",529.57,533.82,529.26,531.51,{"symbol":7,"time":2248,"open":2249,"high":1706,"low":2250,"close":2251},"2025-01-21",524.48,520.06,524.8,{"symbol":7,"time":2253,"open":2254,"high":2255,"low":2256,"close":2257},"2025-01-17",522.85,524.07,513.11,521.74,{"symbol":7,"time":2259,"open":2260,"high":2261,"low":2262,"close":2263},"2025-01-16",518.98,519.06,512.95,513.08,{"symbol":7,"time":2265,"open":2266,"high":2267,"low":2268,"close":2269},"2025-01-15",513.03,517.85,511.46,516.7,{"symbol":7,"time":2271,"open":2272,"high":2273,"low":2274,"close":2275},"2025-01-14",508.74,510.16,501.59,505.08,{"symbol":7,"time":2277,"open":2278,"high":2279,"low":2280,"close":2281},"2025-01-13",501.2,506.02,499.7,505.56,{"symbol":7,"time":2283,"open":2284,"high":2285,"low":2286,"close":2287},"2025-01-10",511.48,511.58,503.92,507.19,{"symbol":7,"time":2289,"open":2290,"high":2291,"low":2292,"close":2293},"2025-01-08",515.08,516.92,510.57,515.27,{"symbol":7,"time":2295,"open":2296,"high":2297,"low":2298,"close":2299},"2025-01-07",525.59,525.99,513.28,515.18,{"symbol":7,"time":2301,"open":2302,"high":2303,"low":2304,"close":2305},"2025-01-06",524.02,527.92,522.03,524.54,{"symbol":7,"time":2307,"open":2308,"high":2309,"low":2310,"close":2311},"2025-01-03",513.35,519.65,512.53,518.58,{"symbol":7,"time":2313,"open":2314,"high":2315,"low":2316,"close":2317},"2025-01-02",514.3,516.64,505.71,510.23,{"symbol":7,"time":2319,"open":2216,"high":2320,"low":2321,"close":2322},"2024-12-31",517.66,510.26,511.23,{"symbol":7,"time":2324,"open":2325,"high":2326,"low":2327,"close":2328},"2024-12-30",515.51,519.36,511.83,515.61,{"symbol":7,"time":2330,"open":2331,"high":2332,"low":2333,"close":2334},"2024-12-27",526.01,526.45,517.86,522.56,{"symbol":7,"time":2336,"open":2337,"high":2338,"low":2339,"close":2181},"2024-12-26",528.32,531.24,526.31,{"symbol":7,"time":2341,"open":2342,"high":2343,"low":2344,"close":2345},"2024-12-24",524.83,530.05,524.19,529.96,{"symbol":7,"time":2347,"open":2348,"high":2349,"low":2350,"close":2351},"2024-12-23",519.55,523.25,516.13,522.87,{"symbol":7,"time":2353,"open":2354,"high":2355,"low":2356,"close":2357},"2024-12-20",510.44,524.82,509.29,518.66,{"symbol":7,"time":2359,"open":2204,"high":2360,"low":2361,"close":2362},"2024-12-19",521.76,513.83,514.17,{"symbol":7,"time":2364,"open":2365,"high":2366,"low":2367,"close":2368},"2024-12-18",535.15,536.88,515.01,516.47,{"symbol":7,"time":2370,"open":2371,"high":2372,"low":2373,"close":2374},"2024-12-17",536.36,537.48,534.13,535.8,{"symbol":7,"time":2376,"open":2377,"high":2378,"low":2379,"close":2380},"2024-12-16",533.08,539.15,533,538.17,{"symbol":7,"time":2382,"open":2383,"high":2384,"low":1713,"close":2385},"2024-12-13",530.46,533.17,530.53,{"symbol":7,"time":2387,"open":1662,"high":2388,"low":2389,"close":2390},"2024-12-12",528.96,526.02,526.5,{"symbol":7,"time":2392,"open":2393,"high":2394,"low":2395,"close":1695},"2024-12-11",525,530.61,524.59,{"symbol":7,"time":2397,"open":2398,"high":2399,"low":2400,"close":2401},"2024-12-10",523.62,525.38,519.16,520.6,{"symbol":7,"time":2403,"open":2404,"high":2405,"low":1743,"close":2406},"2024-12-09",525.55,526.35,522.38,{"symbol":7,"time":2408,"open":2409,"high":2410,"low":2411,"close":1729},"2024-12-06",522.48,526.72,522.35,{"symbol":7,"time":2413,"open":2414,"high":2415,"low":2416,"close":2222},"2024-12-05",523.31,524.04,521.42,{"symbol":7,"time":2418,"open":2419,"high":2420,"low":2421,"close":2422},"2024-12-04",520.32,523.52,519.6,523.26,{"symbol":7,"time":2424,"open":2425,"high":2426,"low":2427,"close":2428},"2024-12-03",513.95,517.15,513.37,516.87,{"symbol":7,"time":2430,"open":2431,"high":2432,"low":2433,"close":2434},"2024-12-02",511.01,516.26,510.62,515.29,{"symbol":7,"time":2436,"open":2437,"high":2438,"low":2439,"close":2440},"2024-11-29",505.93,510.34,505.31,509.74,{"symbol":7,"time":2442,"open":2094,"high":2443,"low":2444,"close":2445},"2024-11-27",508.24,501.93,505.3,{"symbol":7,"time":2447,"open":2448,"high":2449,"low":2450,"close":2451},"2024-11-26",508.08,510.14,507.23,509.31,{"symbol":7,"time":2453,"open":2454,"high":2455,"low":2456,"close":2457},"2024-11-25",509.9,511.45,504.26,506.59,{"symbol":7,"time":2459,"open":2460,"high":2461,"low":2462,"close":2463},"2024-11-22",504.42,506.53,502.78,505.79,{"symbol":7,"time":2465,"open":2466,"high":2467,"low":2468,"close":2469},"2024-11-21",506.24,506.96,497.56,504.98,{"symbol":7,"time":2471,"open":2472,"high":2473,"low":2474,"close":2475},"2024-11-20",503.16,503.48,496.56,503.17,{"symbol":7,"time":2477,"open":2478,"high":2479,"low":2480,"close":2481},"2024-11-19",497.42,503.95,497.08,503.46,{"symbol":7,"time":2483,"open":2484,"high":2485,"low":2486,"close":2487},"2024-11-18",498.13,502.14,496.73,500.02,{"symbol":7,"time":2489,"open":2490,"high":2491,"low":2492,"close":2493},"2024-11-15",502.94,503.33,494.49,496.57,{"symbol":7,"time":2495,"open":2496,"high":2497,"low":2498,"close":2499},"2024-11-14",511.91,512.79,507.77,508.69,{"symbol":7,"time":2501,"open":2502,"high":2503,"low":2504,"close":2505},"2024-11-13",512.4,514.98,509.95,512.25,{"symbol":7,"time":2507,"open":2508,"high":2509,"low":2510,"close":2511},"2024-11-12",513.77,514.66,509.83,512.91,{"symbol":7,"time":2513,"open":2514,"high":2515,"low":2516,"close":2517},"2024-11-11",515.37,515.58,510.92,513.84,{"symbol":7,"time":2519,"open":1761,"high":2520,"low":2521,"close":2522},"2024-11-08",514.92,512.41,514.14,{"symbol":7,"time":2524,"open":2525,"high":2526,"low":2527,"close":2528},"2024-11-07",508.4,514.33,508.34,513.54,{"symbol":7,"time":2530,"open":2531,"high":2532,"low":2533,"close":1748},"2024-11-06",500.56,506.41,499.6,{"symbol":7,"time":2535,"open":2536,"high":2537,"low":2538,"close":2539},"2024-11-05",487.61,492.88,487.52,492.21,{"symbol":7,"time":2541,"open":2542,"high":2543,"low":2544,"close":2545},"2024-11-04",486.82,489.38,484.25,486.01,{"symbol":7,"time":2547,"open":2548,"high":2549,"low":2550,"close":2551},"2024-11-01",485.5,490.75,485.2,487.43,{"symbol":7,"time":2553,"open":2554,"high":2555,"low":2556,"close":2557},"2024-10-31",492.38,492.43,483.75,483.85,{"symbol":7,"time":2559,"open":2560,"high":2561,"low":2562,"close":2563},"2024-10-30",499.39,500.35,495.89,496.38,{"symbol":7,"time":2565,"open":2566,"high":2567,"low":2568,"close":2569},"2024-10-29",495.72,501.35,493.85,500.16,{"symbol":7,"time":2571,"open":2572,"high":2573,"low":2574,"close":2575},"2024-10-28",498.46,498.52,495.1,495.4,{"symbol":7,"time":2577,"open":2578,"high":2579,"low":2580,"close":2581},"2024-10-25",495.14,500.28,494.43,495.32,{"symbol":7,"time":2583,"open":2584,"high":2585,"low":2586,"close":2587},"2024-10-24",492.11,493,489.44,492.32,{"symbol":7,"time":2589,"open":2590,"high":2591,"low":1824,"close":2592},"2024-10-23",493.59,494.25,488.36,{"symbol":7,"time":2594,"open":2595,"high":2596,"low":2597,"close":2598},"2024-10-22",492.73,497.45,491.97,495.96,{"symbol":7,"time":2600,"open":2601,"high":2602,"low":2603,"close":2604},"2024-10-21",493.25,496.23,491.31,495.42,{"symbol":7,"time":2606,"open":2607,"high":2608,"low":2609,"close":2610},"2024-10-18",494.06,495.57,493.3,494.47,{"symbol":7,"time":2612,"open":2613,"high":2614,"low":2615,"close":2616},"2024-10-17",496.44,496.49,491.19,491.25,{"symbol":7,"time":2618,"open":2619,"high":2620,"low":2621,"close":1836},"2024-10-16",491.18,491.69,487.57,{"symbol":7,"time":2623,"open":2624,"high":2625,"low":2626,"close":2627},"2024-10-15",497.83,498.5,488.68,490.85,{"symbol":7,"time":2629,"open":2630,"high":2631,"low":2632,"close":2633},"2024-10-14",495.77,498.83,495.26,497.5,{"symbol":7,"time":2635,"open":2636,"high":2637,"low":2638,"close":2639},"2024-10-11",490.74,494.39,490.17,493.36,{"symbol":7,"time":2641,"open":2627,"high":2610,"low":2642,"close":2643},"2024-10-10",489.53,492.59,{"symbol":7,"time":2645,"open":2646,"high":2647,"low":2648,"close":2649},"2024-10-09",489,493.73,487.95,493.15,{"symbol":7,"time":2651,"open":2652,"high":2653,"low":2557,"close":2654},"2024-10-08",484.66,489.99,489.3,{"symbol":7,"time":2656,"open":2657,"high":2658,"low":2659,"close":2660},"2024-10-07",485.39,486.57,480.87,482.1,{"symbol":7,"time":2662,"open":2663,"high":2664,"low":2665,"close":2666},"2024-10-04",487.45,487.88,482.39,487.32,{"symbol":7,"time":2668,"open":2669,"high":2013,"low":2670,"close":2671},"2024-10-03",479.74,478.99,481.59,{"symbol":7,"time":2673,"open":2674,"high":2675,"low":2676,"close":2677},"2024-10-02",480.36,483.88,477.72,481.95,{"symbol":7,"time":2679,"open":2680,"high":2681,"low":2682,"close":2683},"2024-10-01",487.7,488,477.4,481.27,{"symbol":7,"time":2685,"open":2686,"high":2687,"low":2688,"close":2689},"2024-09-30",485.78,488.41,482.92,488.07,{"symbol":7,"time":2691,"open":2692,"high":2693,"low":2694,"close":2695},"2024-09-27",490.5,490.64,485.56,486.75,{"symbol":7,"time":2697,"open":2698,"high":2699,"low":1818,"close":2700},"2024-09-26",493.37,493.7,489.47,{"symbol":7,"time":2702,"open":2703,"high":2704,"low":2705,"close":2706},"2024-09-25",484.74,487.79,484.56,485.82,{"symbol":7,"time":2708,"open":2709,"high":2710,"low":2711,"close":2712},"2024-09-24",484.46,486.33,480.17,485.37,{"symbol":7,"time":2714,"open":2715,"high":2716,"low":2717,"close":2718},"2024-09-23",482.95,484.14,481.6,483.04,{"symbol":7,"time":2720,"open":2721,"high":2722,"low":2723,"close":2724},"2024-09-20",482.49,483.69,478.3,482.44,{"symbol":7,"time":2726,"open":2727,"high":2728,"low":2729,"close":2730},"2024-09-19",482.61,486.23,480.49,483.36,{"symbol":7,"time":2732,"open":2733,"high":2734,"low":2735,"close":2736},"2024-09-18",474.7,478.83,470.83,471.44,{"symbol":7,"time":2738,"open":2739,"high":2740,"low":2741,"close":2742},"2024-09-17",476.29,477.6,470.97,473.49,{"symbol":7,"time":2744,"open":2745,"high":2746,"low":2747,"close":2748},"2024-09-16",473.19,473.86,469.89,473.24,{"symbol":7,"time":2750,"open":2751,"high":2752,"low":2753,"close":2754},"2024-09-13",472.48,476.53,472.25,475.34,{"symbol":7,"time":2756,"open":2757,"high":2758,"low":2759,"close":2760},"2024-09-12",468.65,474.04,466.85,473.22,{"symbol":7,"time":2762,"open":2763,"high":2764,"low":2765,"close":2766},"2024-09-11",459.91,469.37,451.28,468.62,{"symbol":7,"time":2768,"open":2769,"high":2770,"low":2771,"close":2772},"2024-09-10",456.24,459.17,452.23,458.66,{"symbol":7,"time":2774,"open":2775,"high":2776,"low":2777,"close":2778},"2024-09-09",453.06,455.46,449.82,454.46,{"symbol":7,"time":2780,"open":2781,"high":2782,"low":2783,"close":2784},"2024-09-06",460.33,461.22,448.19,448.69,{"symbol":7,"time":2786,"open":2787,"high":2788,"low":2789,"close":2790},"2024-09-05",458.97,465.36,457.94,461.04,{"symbol":7,"time":2792,"open":2793,"high":2794,"low":2795,"close":2796},"2024-09-04",458.67,464.45,457.73,460.61,{"symbol":7,"time":2798,"open":2799,"high":2800,"low":2801,"close":2802},"2024-09-03",473.2,473.33,459.41,461.81,{"symbol":7,"time":2804,"open":2805,"high":2806,"low":2807,"close":2808},"2024-08-30",475.04,476.9,470.51,476.27,{"symbol":7,"time":2810,"open":2811,"high":2812,"low":2764,"close":2813},"2024-08-29",473.28,477.93,470.66,{"symbol":7,"time":2815,"open":2739,"high":2816,"low":2817,"close":2818},"2024-08-28",477.02,467.89,471.35,{"symbol":7,"time":2820,"open":2821,"high":2822,"low":2823,"close":2824},"2024-08-27",473.69,477.84,471.71,476.76,{"symbol":7,"time":2826,"open":2827,"high":2828,"low":2748,"close":2754},"2024-08-26",479.45,480.38,{"symbol":7,"time":2830,"open":2831,"high":2832,"low":2833,"close":2834},"2024-08-23",479.24,482.74,475.28,480,{"symbol":7,"time":2836,"open":2837,"high":2838,"low":2839,"close":2840},"2024-08-22",484.84,485.54,473.81,474.85,{"symbol":7,"time":2842,"open":2843,"high":2844,"low":2845,"close":2846},"2024-08-21",481.05,484.37,479.32,482.5,{"symbol":7,"time":2848,"open":2849,"high":2850,"low":2851,"close":2852},"2024-08-20",480.35,482.94,478.55,480.26,{"symbol":7,"time":2854,"open":2855,"high":2856,"low":2857,"close":2683},"2024-08-19",475.17,481.31,473.37,{"symbol":7,"time":2859,"open":2860,"high":2861,"low":2862,"close":2863},"2024-08-16",472.62,476.41,471.65,475.03,{"symbol":7,"time":2865,"open":2866,"high":2867,"low":2868,"close":2869},"2024-08-15",468.76,474.82,468.38,474.42,{"symbol":7,"time":2871,"open":2872,"high":2873,"low":2874,"close":2875},"2024-08-14",463.51,465.11,458.4,462.73,{"symbol":7,"time":2877,"open":2878,"high":2879,"low":2880,"close":2881},"2024-08-13",455.82,462.85,455.68,462.58,{"symbol":7,"time":2883,"open":2884,"high":2885,"low":2886,"close":2887},"2024-08-12",451.39,454.37,448.55,451.38,{"symbol":7,"time":2889,"open":2890,"high":2891,"low":2892,"close":2893},"2024-08-09",446.74,452.06,445.61,450.41,{"symbol":7,"time":2895,"open":2896,"high":2897,"low":2898,"close":2899},"2024-08-08",441.06,448.99,437.15,448.07,{"symbol":7,"time":2901,"open":2902,"high":2903,"low":2904,"close":2905},"2024-08-07",446.49,449,434.37,434.77,{"symbol":7,"time":2907,"open":2908,"high":2909,"low":2910,"close":2911},"2024-08-06",437.23,447.07,434.56,439.53,{"symbol":7,"time":2913,"open":2914,"high":2915,"low":2916,"close":2917},"2024-08-05",424.71,442.29,423.45,435.37,{"symbol":7,"time":2919,"open":2920,"high":2921,"low":2922,"close":2923},"2024-08-02",450.89,453.57,444.47,448.75,{"symbol":7,"time":2925,"open":2926,"high":2927,"low":2928,"close":2929},"2024-08-01",471.76,475.55,455.98,459.66,{"symbol":7,"time":2931,"open":2932,"high":2933,"low":2934,"close":2935},"2024-07-31",467.87,472.79,466.41,471.07,{"symbol":7,"time":2937,"open":2938,"high":2939,"low":2940,"close":2941},"2024-07-30",465.85,466.56,454.15,457.53,{"symbol":7,"time":2943,"open":2944,"high":2945,"low":2946,"close":2947},"2024-07-29",465.71,467.91,461.62,463.9,{"symbol":7,"time":2949,"open":2950,"high":2951,"low":2952,"close":2953},"2024-07-26",462.65,465.93,459.77,462.97,{"symbol":7,"time":2955,"open":2956,"high":2957,"low":2958,"close":2959},"2024-07-25",463.72,467.94,455.63,458.27,{"symbol":7,"time":2961,"open":2962,"high":2963,"low":2964,"close":1878},"2024-07-24",473.82,474.19,462.51,{"symbol":7,"time":2966,"open":1826,"high":2967,"low":2968,"close":2969},"2024-07-23",484.43,480.14,480.62,{"symbol":7,"time":2971,"open":2972,"high":2973,"low":2974,"close":2975},"2024-07-22",481.16,483.35,477.71,482.32,{"symbol":7,"time":2977,"open":2978,"high":2979,"low":2980,"close":2981},"2024-07-19",479.15,481.69,473.94,475.24,{"symbol":7,"time":2983,"open":2984,"high":2985,"low":2808,"close":2986},"2024-07-18",485.53,485.71,479.49,{"symbol":7,"time":2988,"open":2989,"high":2990,"low":2991,"close":2992},"2024-07-17",488.28,488.8,481.7,481.77,{"symbol":7,"time":2994,"open":2995,"high":2996,"low":2649,"close":2997},"2024-07-16",497.62,498.44,496.34,{"symbol":7,"time":2999,"open":3000,"high":3001,"low":3002,"close":3003},"2024-07-15",496.61,501.01,494.09,496.15,{"symbol":7,"time":3005,"open":3006,"high":3007,"low":3008,"close":3009},"2024-07-12",492.51,499.62,492.04,494.82,{"symbol":7,"time":3011,"open":3012,"high":3013,"low":3014,"close":3015},"2024-07-11",503.07,503.28,490.73,491.93,{"symbol":7,"time":3017,"open":3018,"high":3019,"low":3020,"close":3021},"2024-07-10",499.71,503.52,498.39,502.96,{"symbol":7,"time":3023,"open":3024,"high":3025,"low":3026,"close":3027},"2024-07-09",498.87,500,496.24,497.77,{"symbol":7,"time":3029,"open":3030,"high":3031,"low":3032,"close":3033},"2024-07-08",496.53,497.9,495.5,497.34,{"symbol":7,"time":3035,"open":3036,"high":3037,"low":3038,"close":3039},"2024-07-05",491.89,496.6,491.59,496.16,{"symbol":7,"time":3041,"open":3042,"high":3043,"low":3042,"close":3044},"2024-07-03",486.22,491.17,491.04,{"symbol":7,"time":3046,"open":3047,"high":3048,"low":3049,"close":3050},"2024-07-02",480.41,487.04,480.28,486.98,{"symbol":7,"time":3052,"open":3053,"high":2721,"low":3054,"close":3055},"2024-07-01",480.04,476.26,481.92,{"symbol":7,"time":3057,"open":1982,"high":3058,"low":3059,"close":3060},"2024-06-28",487.2,478.46,479.11,{"symbol":7,"time":3062,"open":3063,"high":3064,"low":3065,"close":2007},"2024-06-27",480.12,483.1,479.3,{"symbol":7,"time":3067,"open":2851,"high":3068,"low":3069,"close":3070},"2024-06-26",480.92,478.13,480.37,{"symbol":7,"time":3072,"open":3073,"high":3074,"low":3075,"close":3076},"2024-06-25",476.07,479.68,475.12,479.38,{"symbol":7,"time":3078,"open":3079,"high":3080,"low":2962,"close":3081},"2024-06-24",478.18,479.93,473.96,{"symbol":7,"time":3083,"open":3084,"high":3085,"low":3086,"close":3087},"2024-06-21",481.19,482.54,478.67,480.18,{"symbol":7,"time":3089,"open":3090,"high":3091,"low":3092,"close":3093},"2024-06-20",486.42,486.84,479.62,481.47,{"symbol":7,"time":3095,"open":3096,"high":3097,"low":3098,"close":3099},"2024-06-18",485.01,485.9,483.43,485.21,{"symbol":7,"time":3101,"open":3102,"high":3103,"low":3104,"close":3105},"2024-06-17",479.46,486.86,478.14,485.06,{"symbol":7,"time":3107,"open":3108,"high":2015,"low":3109,"close":3110},"2024-06-14",476.52,476.05,479.19,{"symbol":7,"time":3112,"open":2676,"high":3113,"low":2869,"close":3114},"2024-06-13",478.39,476.72,{"symbol":7,"time":3116,"open":3117,"high":3118,"low":3119,"close":3120},"2024-06-12",471.99,476.5,471.29,474.15,{"symbol":7,"time":3122,"open":3123,"high":3124,"low":3125,"close":3126},"2024-06-11",463.54,468.14,462.03,468.02,{"symbol":7,"time":3128,"open":3129,"high":3130,"low":3131,"close":3132},"2024-06-10",461.82,465.19,461.53,464.83,{"symbol":7,"time":3134,"open":3135,"high":3136,"low":3137,"close":3138},"2024-06-07",463,465.74,461.84,462.96,{"symbol":7,"time":3140,"open":3141,"high":3142,"low":3143,"close":3144},"2024-06-06",464.22,464.54,462.19,463.37,{"symbol":7,"time":3146,"open":3147,"high":3148,"low":3149,"close":3150},"2024-06-05",457.98,463.61,454.41,463.53,{"symbol":7,"time":3152,"open":3153,"high":3154,"low":3155,"close":2885},"2024-06-04",452.87,455.58,451.13,{"symbol":7,"time":3157,"open":3158,"high":3154,"low":3159,"close":3160},"2024-06-03",454.57,447.9,453.13,{"symbol":7,"time":3162,"open":3163,"high":3164,"low":3165,"close":3166},"2024-05-31",451.78,452.48,443.06,450.71,{"symbol":7,"time":3168,"open":3169,"high":3170,"low":3171,"close":3172},"2024-05-30",455.5,455.64,450.21,451.55,{"symbol":7,"time":3174,"open":3175,"high":3176,"low":3177,"close":1953},"2024-05-29",455.48,458.24,455.34,{"symbol":7,"time":3179,"open":3180,"high":3181,"low":3182,"close":3183},"2024-05-28",459.18,459.74,456.69,459.68,{"symbol":7,"time":3185,"open":3186,"high":3187,"low":2921,"close":3188},"2024-05-24",455.29,459.23,457.95,{"symbol":7,"time":3190,"open":3191,"high":3192,"low":3193,"close":3194},"2024-05-23",460.55,460.58,451.85,453.66,{"symbol":7,"time":3196,"open":3197,"high":3198,"low":3199,"close":3200},"2024-05-22",456.06,456.82,453.08,455.71,{"symbol":7,"time":3202,"open":3203,"high":3204,"low":3205,"close":3206},"2024-05-21",453.04,455.99,452.84,455.8,{"symbol":7,"time":3208,"open":3209,"high":3154,"low":3210,"close":3211},"2024-05-20",451.98,451.79,454.91,{"symbol":7,"time":3213,"open":3214,"high":3215,"low":3216,"close":3217},"2024-05-17",452.11,452.72,449.54,451.76,{"symbol":7,"time":3219,"open":3220,"high":3221,"low":3222,"close":3209},"2024-05-16",452.71,454.69,451.81,{"symbol":7,"time":3224,"open":3225,"high":3226,"low":3227,"close":3228},"2024-05-15",448.43,453.15,446.9,452.9,{"symbol":7,"time":3230,"open":3231,"high":3232,"low":3233,"close":3234},"2024-05-14",442.65,446.47,442.46,445.93,{"symbol":7,"time":3236,"open":3237,"high":3238,"low":3239,"close":3240},"2024-05-13",443.99,444.09,441.65,443.08,{"symbol":7,"time":3242,"open":3243,"high":3244,"low":3245,"close":3246},"2024-05-10",442.54,444.31,440.5,442.06,{"symbol":7,"time":3248,"open":3249,"high":3250,"low":3251,"close":3252},"2024-05-09",440.33,441.6,438.46,441.02,{"symbol":7,"time":3254,"open":3255,"high":3256,"low":3257,"close":3258},"2024-05-08",437.67,441.48,437.55,440.06,{"symbol":7,"time":3260,"open":3261,"high":3262,"low":3263,"close":3264},"2024-05-07",440.7,441.97,439.58,440.32,{"symbol":7,"time":3266,"open":3267,"high":3268,"low":3269,"close":3270},"2024-05-06",437.3,440.34,436.52,440.25,{"symbol":7,"time":3272,"open":3273,"high":3274,"low":3275,"close":3276},"2024-05-03",434.44,436.48,432.62,435.48,{"symbol":7,"time":3278,"open":3279,"high":3280,"low":3281,"close":3282},"2024-05-02",425.3,427.81,420.63,426.9,{"symbol":7,"time":3284,"open":3285,"high":3286,"low":3287,"close":3288},"2024-05-01",423.15,430.14,420.66,421.52,{"symbol":7,"time":3290,"open":3291,"high":3292,"low":3293,"close":3294},"2024-04-30",431.15,432.56,424.51,424.59,{"symbol":7,"time":3296,"open":3297,"high":3298,"low":3299,"close":3300},"2024-04-29",433.13,433.76,429.98,432.75,{"symbol":7,"time":3302,"open":3303,"high":3304,"low":3305,"close":3306},"2024-04-26",427.62,432.55,426.92,431,{"symbol":7,"time":3308,"open":3309,"high":3310,"low":3311,"close":3312},"2024-04-25",419.24,425.32,418.14,424.45,{"symbol":7,"time":3314,"open":3315,"high":3316,"low":3317,"close":3318},"2024-04-24",428.2,429.73,424.2,426.51,{"symbol":7,"time":3320,"open":3321,"high":3322,"low":3323,"close":3324},"2024-04-23",420.77,426.28,418.87,425.07,{"symbol":7,"time":3326,"open":3327,"high":3328,"low":3329,"close":3330},"2024-04-22",417.31,421.18,413.94,418.82,{"symbol":7,"time":3332,"open":3333,"high":3334,"low":3335,"close":3336},"2024-04-19",422.22,422.75,413.07,414.65,{"symbol":7,"time":3338,"open":3339,"high":3340,"low":3341,"close":3342},"2024-04-18",426.49,428.24,422.83,423.41,{"symbol":7,"time":3344,"open":3345,"high":3346,"low":3347,"close":3348},"2024-04-17",433.1,433.12,424.9,425.84,{"symbol":7,"time":3350,"open":3351,"high":3298,"low":3352,"close":3353},"2024-04-16",430.9,429.7,431.1,{"symbol":7,"time":3355,"open":3246,"high":3356,"low":3357,"close":3358},"2024-04-15",442.15,430.21,431.06,{"symbol":7,"time":3360,"open":3361,"high":3362,"low":3363,"close":3364},"2024-04-12",441.1,442.24,436.88,438.27,{"symbol":7,"time":3366,"open":3367,"high":3368,"low":3369,"close":3370},"2024-04-11",440.26,446.33,437.96,445.37,{"symbol":7,"time":3372,"open":3373,"high":3374,"low":3375,"close":3376},"2024-04-10",437,439.24,436.28,438.37,{"symbol":7,"time":3378,"open":3379,"high":3380,"low":3381,"close":3382},"2024-04-09",442.96,443.24,437.44,442.23,{"symbol":7,"time":3384,"open":3385,"high":3386,"low":3387,"close":3388},"2024-04-08",441.41,442.5,439.2,440.6,{"symbol":7,"time":3390,"open":3391,"high":3392,"low":3393,"close":3394},"2024-04-05",436.78,443.17,435.96,440.47,{"symbol":7,"time":3396,"open":3368,"high":3397,"low":3398,"close":3399},"2024-04-04",446.95,435.11,435.34,{"symbol":7,"time":3401,"open":3402,"high":3403,"low":3404,"close":3405},"2024-04-03",438.96,444,438.95,442.1,{"symbol":7,"time":3407,"open":3408,"high":3409,"low":3410,"close":3411},"2024-04-02",440.08,441.43,438.03,441.11,{"symbol":7,"time":3413,"open":3414,"high":3415,"low":3416,"close":3417},"2024-04-01",444.97,447.53,443.02,444.95,{"symbol":7,"time":3419,"open":3420,"high":3421,"low":3422,"close":3423},"2024-03-28",444.78,445.64,443.65,444.01,{"symbol":7,"time":3425,"open":3426,"high":3427,"low":3428,"close":3429},"2024-03-27",446.44,446.54,441.93,444.83,{"symbol":7,"time":3431,"open":3432,"high":3433,"low":3434,"close":3435},"2024-03-26",446.3,447.23,443.09,443.32,{"symbol":7,"time":3437,"open":3438,"high":3439,"low":3243,"close":3440},"2024-03-25",443.55,446.26,444.76,{"symbol":7,"time":3442,"open":3443,"high":3444,"low":3445,"close":3446},"2024-03-22",445.35,447.49,444.49,446.38,{"symbol":7,"time":3448,"open":3449,"high":3450,"low":3451,"close":3452},"2024-03-21",448.88,449.34,445.67,445.87,{"symbol":7,"time":3454,"open":3455,"high":3456,"low":3457,"close":3458},"2024-03-20",439.78,444.11,438.06,443.77,{"symbol":7,"time":3460,"open":3461,"high":3462,"low":3463,"close":3464},"2024-03-19",435.45,438.98,433.33,438.57,{"symbol":7,"time":3466,"open":3467,"high":3468,"low":3469,"close":3470},"2024-03-18",438.73,441.04,437.24,437.48,{"symbol":7,"time":3472,"open":3473,"high":3474,"low":3475,"close":3476},"2024-03-15",436.07,438.87,432.74,433.92,{"symbol":7,"time":3478,"open":3479,"high":3480,"low":3481,"close":3482},"2024-03-14",441.5,442.03,436.39,439.14,{"symbol":7,"time":3484,"open":3231,"high":3485,"low":3486,"close":3270},"2024-03-13",442.67,439.12,{"symbol":7,"time":3488,"open":3489,"high":3490,"low":3491,"close":3492},"2024-03-12",439.73,444.02,436.46,443.66,{"symbol":7,"time":3494,"open":3495,"high":3496,"low":3497,"close":3498},"2024-03-11",437.51,438.66,435.44,437.39,{"symbol":7,"time":3500,"open":3501,"high":3502,"low":3503,"close":3504},"2024-03-08",445.81,448.64,438.34,439.02,{"symbol":7,"time":3506,"open":3507,"high":3508,"low":3509,"close":3510},"2024-03-07",442.42,446.72,440.86,445.45,{"symbol":7,"time":3512,"open":3264,"high":3513,"low":3514,"close":3515},"2024-03-06",441.99,436.89,438.79,{"symbol":7,"time":3517,"open":3518,"high":3519,"low":3520,"close":3521},"2024-03-05",440.94,440.95,433.65,436.05,{"symbol":7,"time":3523,"open":2892,"high":3524,"low":3458,"close":3490},"2024-03-04",446.04,{"symbol":7,"time":3526,"open":3527,"high":3528,"low":3529,"close":2892},"2024-03-01",439.9,446.58,439.84,{"symbol":7,"time":3531,"open":1889,"high":3532,"low":3533,"close":3534},"2024-02-29",440.09,435.02,439,{"symbol":7,"time":3536,"open":3537,"high":3538,"low":3539,"close":3540},"2024-02-28",435.43,436.67,434.3,435.27,{"symbol":7,"time":3542,"open":3255,"high":3543,"low":3544,"close":3545},"2024-02-27",437.99,435.03,437.6,{"symbol":7,"time":3547,"open":3545,"high":3548,"low":3549,"close":3550},"2024-02-26",438.6,436.36,436.55,{"symbol":7,"time":3552,"open":3553,"high":3554,"low":3555,"close":3391},"2024-02-23",439.65,440.59,435.79,{"symbol":7,"time":3557,"open":3558,"high":3486,"low":3559,"close":3560},"2024-02-22",434.49,433.71,438.07,{"symbol":7,"time":3562,"open":3563,"high":3564,"low":3565,"close":3566},"2024-02-21",424.55,425.7,421.63,425.61,{"symbol":7,"time":3568,"open":3569,"high":3570,"low":3571,"close":3572},"2024-02-20",428.55,430.08,423.5,427.32,{"symbol":7,"time":3574,"open":3575,"high":3576,"low":3577,"close":3578},"2024-02-16",434.89,434.99,429.85,430.57,{"symbol":7,"time":3580,"open":3476,"high":3581,"low":3582,"close":3583},"2024-02-15",434.98,431.33,434.51,{"symbol":7,"time":3585,"open":3586,"high":3520,"low":3587,"close":3588},"2024-02-14",431.26,428.88,433.22,{"symbol":7,"time":3590,"open":3591,"high":3592,"low":3593,"close":3569},"2024-02-13",427.28,431.27,425.33,{"symbol":7,"time":3595,"open":3596,"high":3482,"low":3597,"close":3399},"2024-02-12",436.94,434.65,{"symbol":7,"time":3599,"open":3600,"high":3601,"low":3602,"close":3603},"2024-02-09",433.94,437.85,433.14,437.05,{"symbol":7,"time":3605,"open":3606,"high":3607,"low":3608,"close":3609},"2024-02-08",432.11,433.56,431.42,432.79,{"symbol":7,"time":3611,"open":3612,"high":3613,"low":3614,"close":3615},"2024-02-07",430.41,432.83,429.09,431.99,{"symbol":7,"time":3617,"open":3618,"high":3619,"low":3620,"close":3621},"2024-02-06",429.61,430.22,425.22,427.59,{"symbol":7,"time":3623,"open":3624,"high":3618,"low":3625,"close":3626},"2024-02-05",429.07,425,428.45,{"symbol":7,"time":3628,"open":3629,"high":3630,"low":3631,"close":3632},"2024-02-02",423.8,430.24,422.79,429.01,{"symbol":7,"time":3634,"open":3635,"high":3636,"low":3637,"close":3638},"2024-02-01",418.79,422.38,417.81,421.88,{"symbol":7,"time":3640,"open":3641,"high":3642,"low":3643,"close":3644},"2024-01-31",420.85,422.87,416.79,416.97,{"symbol":7,"time":3646,"open":3647,"high":3648,"low":3649,"close":3279},"2024-01-30",427.1,427.68,424.38,{"symbol":7,"time":3651,"open":3652,"high":3653,"low":3654,"close":3655},"2024-01-29",424.27,428.35,423.61,428.15,{"symbol":7,"time":3657,"open":3658,"high":3659,"low":3285,"close":3660},"2024-01-26",424.44,426.21,423.81,{"symbol":7,"time":3662,"open":3663,"high":3664,"low":3665,"close":3666},"2024-01-25",428.36,429.04,423.98,426.35,{"symbol":7,"time":3668,"open":3669,"high":3577,"low":3593,"close":3670},"2024-01-24",427.44,425.83,{"symbol":7,"time":3672,"open":3673,"high":3674,"low":3675,"close":3676},"2024-01-23",422.43,423.7,420.57,423.48,{"symbol":7,"time":3678,"open":3342,"high":3679,"low":3680,"close":3681},"2024-01-22",424.73,421.12,421.73,{"symbol":7,"time":3683,"open":3684,"high":3685,"low":3686,"close":3328},"2024-01-19",415.22,421.34,414.63,{"symbol":7,"time":3688,"open":3689,"high":3690,"low":3691,"close":3692},"2024-01-18",410.52,413.58,409.16,412.99,{"symbol":7,"time":3694,"open":3695,"high":3696,"low":3697,"close":3698},"2024-01-17",406.17,407.59,402.92,407.21,{"symbol":7,"time":3700,"open":3701,"high":3702,"low":3703,"close":3704},"2024-01-16",408.31,411.12,406.83,409.52,{"symbol":7,"time":3706,"open":3707,"high":3708,"low":3709,"close":3710},"2024-01-12",410.4,411.25,408.15,409.56,{"symbol":7,"time":3712,"open":1939,"high":3713,"low":3714,"close":3715},"2024-01-11",411.2,404.24,409.35,{"symbol":7,"time":3717,"open":3718,"high":3704,"low":3719,"close":3720},"2024-01-10",406.07,405.17,408.5,{"symbol":7,"time":3722,"open":3723,"high":3724,"low":3725,"close":3726},"2024-01-09",401.91,406.69,401.71,405.75,{"symbol":7,"time":3728,"open":3729,"high":3730,"low":3731,"close":3732},"2024-01-08",397.99,405.24,397.84,404.95,{"symbol":7,"time":3734,"open":3735,"high":3736,"low":3737,"close":3738},"2024-01-05",396.45,399.56,395.34,396.75,{"symbol":7,"time":3740,"open":3741,"high":3742,"low":3743,"close":3744},"2024-01-04",396.44,399.59,396.06,396.28,{"symbol":7,"time":3746,"open":3747,"high":3748,"low":3749,"close":3750},"2024-01-03",399.93,401,397.89,398.33,{"symbol":7,"time":3752,"open":3753,"high":3754,"low":3755,"close":3756},"2024-01-02",405.84,406.09,400.24,402.59,{"symbol":7,"time":3758,"open":3759,"high":3760,"low":3761,"close":3704},"2023-12-29",411.28,411.64,407.58,{"symbol":7,"time":3763,"open":3764,"high":3765,"low":3766,"close":3767},"2023-12-28",412.67,412.92,410.94,411.3,{"symbol":7,"time":3769,"open":3770,"high":3771,"low":3772,"close":3773},"2023-12-27",410.95,411.79,410.08,411.5,{"symbol":7,"time":3775,"open":3776,"high":3777,"low":3778,"close":3779},"2023-12-26",409.25,411.56,409.15,410.88,{"symbol":7,"time":3781,"open":3782,"high":3783,"low":3784,"close":3785},"2023-12-22",409,409.97,406.48,408.38,{"symbol":7,"time":3787,"open":3788,"high":3789,"low":3790,"close":3791},"2023-12-21",407.06,408.14,404.47,407.77,{"symbol":7,"time":3793,"open":3794,"high":3795,"low":3796,"close":3797},"2023-12-20",408.35,410.47,402.9,403.08,{"symbol":7,"time":3799,"open":3800,"high":3801,"low":3802,"close":3691},"2023-12-19",407.54,409.28,407.35,{"symbol":7,"time":3804,"open":3805,"high":3806,"low":3807,"close":3808},"2023-12-18",404.93,407.99,404.6,407.08,{"symbol":7,"time":3810,"open":3811,"high":3812,"low":3813,"close":3814},"2023-12-15",404.18,406.54,403.57,405.34,{"symbol":7,"time":3816,"open":3817,"high":3818,"low":3819,"close":3820},"2023-12-14",404.98,406.3,400.34,403.39,{"symbol":7,"time":3822,"open":3823,"high":3824,"low":3825,"close":3826},"2023-12-13",399.62,404.36,398.84,403.74,{"symbol":7,"time":3828,"open":3829,"high":3830,"low":3831,"close":3832},"2023-12-12",395.56,398.79,394.41,398.67,{"symbol":7,"time":3834,"open":3835,"high":3836,"low":3837,"close":3838},"2023-12-11",391.74,395.79,391.53,395.52,{"symbol":7,"time":3840,"open":3841,"high":3842,"low":3843,"close":3844},"2023-12-08",388.67,392.62,388.48,392.17,{"symbol":7,"time":3846,"open":3847,"high":3848,"low":3849,"close":3850},"2023-12-07",388.07,391.27,386.96,390.43,{"symbol":7,"time":3852,"open":3853,"high":3854,"low":3855,"close":3856},"2023-12-06",390.27,390.37,384.7,385.05,{"symbol":7,"time":3858,"open":3859,"high":3860,"low":3861,"close":3862},"2023-12-05",384.39,388.5,384.21,387.29,{"symbol":7,"time":3864,"open":3865,"high":3866,"low":3867,"close":3868},"2023-12-04",386.09,386.6,382.66,386.32,{"symbol":7,"time":3870,"open":3871,"high":3872,"low":3873,"close":3874},"2023-12-01",387.75,390.54,386.07,389.94,{"symbol":7,"time":3876,"open":3877,"high":3878,"low":3879,"close":3880},"2023-11-30",390.08,390.55,385.82,388.83,{"symbol":7,"time":3882,"open":3883,"high":3884,"low":3885,"close":3886},"2023-11-29",392.69,394.14,389.46,389.81,{"symbol":7,"time":3888,"open":3889,"high":3890,"low":3891,"close":3892},"2023-11-28",388.41,390.78,388.05,390.19,{"symbol":7,"time":3894,"open":3895,"high":3896,"low":3897,"close":3898},"2023-11-27",389.01,391.15,388.28,389.17,{"symbol":7,"time":3900,"open":3901,"high":3902,"low":3860,"close":3903},"2023-11-24",389.65,390.25,389.51,{"symbol":7,"time":3905,"open":3906,"high":3907,"low":3908,"close":3909},"2023-11-22",390.57,393.07,389.04,390.06,{"symbol":7,"time":3911,"open":3895,"high":3912,"low":3913,"close":3914},"2023-11-21",389.23,386.7,388.47,{"symbol":7,"time":3916,"open":3917,"high":3918,"low":3917,"close":3919},"2023-11-20",386.05,391.41,390.74,{"symbol":7,"time":3921,"open":3922,"high":3923,"low":3924,"close":3925},"2023-11-17",385.21,387.07,384.29,386.04,{"symbol":7,"time":3927,"open":3928,"high":3929,"low":3930,"close":3931},"2023-11-16",384.84,386.19,383.56,385.95,{"symbol":7,"time":3933,"open":3934,"high":3871,"low":3935,"close":3936},"2023-11-15",387.25,384.24,385.62,{"symbol":7,"time":3938,"open":3939,"high":3940,"low":3941,"close":3942},"2023-11-14",383.71,386.26,383.18,385.33,{"symbol":7,"time":3944,"open":3945,"high":3946,"low":3947,"close":3948},"2023-11-13",376.79,378.28,375.24,377.21,{"symbol":7,"time":3950,"open":3951,"high":3952,"low":3953,"close":3954},"2023-11-10",371.82,378.54,371.28,378.39,{"symbol":7,"time":3956,"open":3957,"high":3958,"low":3959,"close":3960},"2023-11-09",373.64,374.8,369.57,370.07,{"symbol":7,"time":3962,"open":3963,"high":3964,"low":3965,"close":3966},"2023-11-08",373.08,373.79,370.62,372.94,{"symbol":7,"time":3968,"open":3969,"high":3970,"low":3971,"close":3972},"2023-11-07",370.27,373.58,369.05,372.7,{"symbol":7,"time":3974,"open":3975,"high":3976,"low":3977,"close":3978},"2023-11-06",368.49,369.78,366.91,369.21,{"symbol":7,"time":3980,"open":3981,"high":3982,"low":3983,"close":3984},"2023-11-03",364.75,369.02,364.52,367.71,{"symbol":7,"time":3986,"open":3987,"high":3988,"low":3989,"close":3990},"2023-11-02",361.54,363.68,360.3,363.44,{"symbol":7,"time":3992,"open":3993,"high":3994,"low":3995,"close":3996},"2023-11-01",351.72,357.53,351.62,356.96,{"symbol":7,"time":3998,"open":3999,"high":4000,"low":4001,"close":4002},"2023-10-31",349.23,351.25,346.62,350.87,{"symbol":7,"time":4004,"open":4005,"high":4006,"low":4007,"close":4008},"2023-10-30",347.83,350.54,346.45,349.2,{"symbol":7,"time":4010,"open":4011,"high":4012,"low":4013,"close":4014},"2023-10-27",346.43,348.84,344.08,345.31,{"symbol":7,"time":4016,"open":4017,"high":4018,"low":4019,"close":4020},"2023-10-26",349.12,350.07,342.35,343.66,{"symbol":7,"time":4022,"open":4023,"high":4024,"low":4025,"close":4026},"2023-10-25",356.7,356.88,349.75,350.34,{"symbol":7,"time":4028,"open":4029,"high":4030,"low":4031,"close":4032},"2023-10-24",357.51,359.91,355.79,359.13,{"symbol":7,"time":4034,"open":4035,"high":4036,"low":4037,"close":4038},"2023-10-23",353.26,359.26,351.12,355.67,{"symbol":7,"time":4040,"open":4041,"high":4042,"low":4043,"close":4044},"2023-10-20",359.46,360.04,354.37,354.6,{"symbol":7,"time":4046,"open":4047,"high":4048,"low":4049,"close":4050},"2023-10-19",364.81,366.02,359.16,359.97,{"symbol":7,"time":4052,"open":4053,"high":4054,"low":4055,"close":4056},"2023-10-18",365.67,367.91,362.02,363.37,{"symbol":7,"time":4058,"open":4059,"high":4060,"low":4061,"close":4062},"2023-10-17",365.81,369.92,363.66,368.2,{"symbol":7,"time":4064,"open":4065,"high":4066,"low":4067,"close":4068},"2023-10-16",366.62,370.48,366.47,369.41,{"symbol":7,"time":4070,"open":4071,"high":4072,"low":4073,"close":4074},"2023-10-13",370.57,371.16,363.86,365.28,{"symbol":7,"time":4076,"open":4077,"high":4078,"low":4079,"close":4080},"2023-10-12",371.73,373.74,367.5,369.93,{"symbol":7,"time":4082,"open":4083,"high":4084,"low":4085,"close":4086},"2023-10-11",369.94,371.41,368.19,371.22,{"symbol":7,"time":4088,"open":4089,"high":3953,"low":4090,"close":4091},"2023-10-10",366.9,366.39,368.59,{"symbol":7,"time":4093,"open":4094,"high":4095,"low":4096,"close":4097},"2023-10-09",362.3,367.11,360.78,366.56,{"symbol":7,"time":4099,"open":4100,"high":4101,"low":4102,"close":4103},"2023-10-06",355.65,365.91,354.85,364.7,{"symbol":7,"time":4105,"open":4106,"high":4107,"low":4108,"close":4109},"2023-10-05",359.74,360.15,355.14,358.69,{"symbol":7,"time":4111,"open":4112,"high":4113,"low":4114,"close":4115},"2023-10-04",355.77,360.61,355.3,359.75,{"symbol":7,"time":4117,"open":4118,"high":4119,"low":4120,"close":4121},"2023-10-03",358.78,361.01,353.28,354.92,{"symbol":7,"time":4123,"open":4124,"high":4125,"low":4126,"close":4127},"2023-10-02",358.54,362.68,357.92,361.26,{"symbol":7,"time":4129,"open":3987,"high":4130,"low":4131,"close":4132},"2023-09-29",362.95,357.02,358.27,{"symbol":7,"time":4134,"open":4135,"high":4136,"low":4137,"close":4138},"2023-09-28",354.11,360.17,353.24,358.01,{"symbol":7,"time":4140,"open":4141,"high":4142,"low":4143,"close":4144},"2023-09-27",355.38,356.98,351.36,355.04,{"symbol":7,"time":4146,"open":4147,"high":4148,"low":4149,"close":4150},"2023-09-26",356.99,357.54,353.21,354.21,{"symbol":7,"time":4152,"open":4153,"high":4154,"low":4155,"close":4156},"2023-09-25",356.93,359.7,355.93,359.61,{"symbol":7,"time":4158,"open":4159,"high":4160,"low":4161,"close":4162},"2023-09-22",359.63,361.8,357.59,357.91,{"symbol":7,"time":4164,"open":4165,"high":4166,"low":4167,"close":4168},"2023-09-21",360.8,361.6,357.69,357.86,{"symbol":7,"time":4170,"open":4171,"high":4172,"low":4173,"close":4174},"2023-09-20",370.95,371.31,364.46,364.54,{"symbol":7,"time":4176,"open":4177,"high":4178,"low":4179,"close":4180},"2023-09-19",369.32,370.68,366.8,369.87,{"symbol":7,"time":4182,"open":4177,"high":4183,"low":4184,"close":4185},"2023-09-18",371.79,369.03,370.66,{"symbol":7,"time":4187,"open":4188,"high":4189,"low":4190,"close":4191},"2023-09-15",375.91,376.32,369.86,370.81,{"symbol":7,"time":4193,"open":4194,"high":4195,"low":4196,"close":4197},"2023-09-14",375.99,378.27,373.89,377.27,{"symbol":7,"time":4199,"open":4200,"high":4201,"low":4202,"close":4203},"2023-09-13",373.03,375.84,371.88,374.21,{"symbol":7,"time":4205,"open":4206,"high":4207,"low":4208,"close":4209},"2023-09-12",375.27,376.95,372.5,372.79,{"symbol":7,"time":4211,"open":4212,"high":4213,"low":4214,"close":4215},"2023-09-11",375.66,377.49,373.66,376.97,{"symbol":7,"time":4217,"open":4218,"high":4219,"low":4220,"close":4221},"2023-09-08",372.01,374.85,371.6,372.58,{"symbol":7,"time":4223,"open":4224,"high":4225,"low":4226,"close":4227},"2023-09-07",370.21,372.85,369.15,372.06,{"symbol":7,"time":4229,"open":4230,"high":4231,"low":3972,"close":4232},"2023-09-06",377.28,377.63,374.74,{"symbol":7,"time":4234,"open":4235,"high":4236,"low":4237,"close":4238},"2023-09-05",376.77,379.31,375.83,378.07,{"symbol":7,"time":4240,"open":4241,"high":4242,"low":4243,"close":4244},"2023-09-01",380.4,380.83,376.08,377.59,{"symbol":7,"time":4246,"open":4247,"high":4248,"low":4249,"close":4250},"2023-08-31",376.94,379.72,376.87,377.99,{"symbol":7,"time":4252,"open":4253,"high":4254,"low":4255,"close":4256},"2023-08-30",374.88,377.45,373.86,376.86,{"symbol":7,"time":4258,"open":4097,"high":4259,"low":4260,"close":4261},"2023-08-29",375.13,366.23,374.77,{"symbol":7,"time":4263,"open":4264,"high":3984,"low":4265,"close":4266},"2023-08-28",366.99,364.25,366.76,{"symbol":7,"time":4268,"open":4269,"high":4270,"low":4271,"close":4272},"2023-08-25",362.07,365.74,358.58,364.02,{"symbol":7,"time":4274,"open":4275,"high":4276,"low":4119,"close":4277},"2023-08-24",372.64,372.74,361.22,{"symbol":7,"time":4279,"open":4280,"high":4281,"low":4282,"close":4283},"2023-08-23",364.58,370.22,364.36,369.11,{"symbol":7,"time":4285,"open":4286,"high":4097,"low":4125,"close":4287},"2023-08-22",366.55,363.38,{"symbol":7,"time":4289,"open":4290,"high":4291,"low":4292,"close":4293},"2023-08-21",359.62,364.59,359.15,363.9,{"symbol":7,"time":4295,"open":4296,"high":4297,"low":4298,"close":4299},"2023-08-18",355.26,359.41,354.71,358.13,{"symbol":7,"time":4301,"open":4302,"high":4303,"low":4304,"close":4271},"2023-08-17",363.96,364.31,358.16,{"symbol":7,"time":4306,"open":4307,"high":4308,"low":4309,"close":4310},"2023-08-16",365.87,367.43,362.44,362.54,{"symbol":7,"time":4312,"open":4313,"high":4314,"low":4270,"close":4315},"2023-08-15",369.36,370.17,366.42,{"symbol":7,"time":4317,"open":4318,"high":4319,"low":4103,"close":4320},"2023-08-14",365.43,370.47,370.35,{"symbol":7,"time":4322,"open":4323,"high":4324,"low":4325,"close":4326},"2023-08-11",365.99,368,364.69,366.24,{"symbol":7,"time":4328,"open":4329,"high":4330,"low":4331,"close":4091},"2023-08-10",370.97,374.36,367.04,{"symbol":7,"time":4333,"open":4334,"high":4335,"low":4336,"close":4054},"2023-08-09",372.29,372.45,367.14,{"symbol":7,"time":4338,"open":4275,"high":4339,"low":4340,"close":4341},"2023-08-08",372.66,368.82,372,{"symbol":7,"time":4343,"open":4344,"high":4345,"low":4346,"close":4347},"2023-08-07",373.88,375.29,371.51,375.19,[4349,4355,4360,4365,4370,4375,4380,4385,4390,4395,4400,4405,4410,4415,4420,4425,4430,4435,4440,4445,4449,4454,4459,4464,4469,4473,4477,4482,4487,4492,4497,4502,4507,4512,4517,4522,4527,4532,4536,4541,4546,4550,4555,4560,4564,4569,4574,4579,4584,4589,4594,4599,4603,4608,4613,4618,4622,4626,4630,4635,4639,4644,4648,4653,4657,4662,4667,4672,4677,4682,4686,4690,4695,4698,4702,4707,4712,4717,4722,4727,4732,4737,4742,4747,4752,4757,4762,4767,4772,4777,4782,4787,4792,4797,4802,4807,4812,4817,4822,4827,4831,4836,4841,4846,4851,4856,4861,4866,4871,4876,4881,4886,4891,4896,4901,4906,4911,4915,4919,4923,4928,4933,4938,4943,4948,4952,4957,4961,4966,4971,4976,4981,4986,4991,4995,4998,5003,5008,5012,5016,5019,5023,5027,5031,5034,5039,5044,5049,5054,5058,5063,5068,5072,5076,5080,5085,5090,5095,5099,5104,5108,5113,5118,5123,5128,5133,5137,5142,5147,5152,5157,5162,5167,5172,5177,5181,5185,5190,5193,5198,5203,5208,5213,5217,5219,5223,5228,5233,5237,5242,5246,5250,5255,5260,5263,5268,5273,5278,5283,5286,5291,5296,5301,5305,5310,5314,5319,5323,5328,5333,5338,5343,5348,5353,5357,5361,5365,5369,5374,5378,5383,5387,5391,5396,5401,5406,5411,5415,5420,5425,5430,5435,5439,5443,5448,5453,5458,5463,5468,5473,5477,5481,5486,5491,5496,5501,5506,5511,5516,5521,5525,5529,5533,5537,5541,5546,5551,5556,5560,5564,5567,5571,5576,5580,5585,5590],{"symbol":4350,"time":8,"open":4351,"high":4352,"low":4353,"close":4354},"SPY",744.68,748.9,737.68,747.03,{"symbol":4350,"time":14,"open":4356,"high":4357,"low":4358,"close":4359},736.05,742.45,734.59,741.69,{"symbol":4350,"time":20,"open":4361,"high":4362,"low":4363,"close":4364},739.97,742.68,729.1,729.46,{"symbol":4350,"time":25,"open":4366,"high":4367,"low":4368,"close":4369},739.19,742.79,735.98,740.86,{"symbol":4350,"time":31,"open":4371,"high":4372,"low":4373,"close":4374},744.91,745.53,735.87,739.09,{"symbol":4350,"time":37,"open":4376,"high":4377,"low":4378,"close":4379},738.51,743.72,737.29,738.93,{"symbol":4350,"time":43,"open":4381,"high":4382,"low":4383,"close":4384},739.37,742.56,735.21,738.18,{"symbol":4350,"time":49,"open":4386,"high":4387,"low":4388,"close":4389},746.62,750.02,746.37,747.41,{"symbol":4350,"time":54,"open":4391,"high":4392,"low":4393,"close":4394},746.29,749.04,744.18,748.28,{"symbol":4350,"time":60,"open":4396,"high":4397,"low":4398,"close":4399},747.06,748.73,741.51,742.09,{"symbol":4350,"time":66,"open":4401,"high":4402,"low":4403,"close":4404},742.08,747.29,740.8,743.29,{"symbol":4350,"time":72,"open":4406,"high":4407,"low":4408,"close":4409},752.76,754.57,747.88,750.72,{"symbol":4350,"time":78,"open":4411,"high":4412,"low":4413,"close":4414},754.24,755.58,750.2,754.81,{"symbol":4350,"time":84,"open":4416,"high":4417,"low":4418,"close":4419},750.91,753.34,748.66,751.83,{"symbol":4350,"time":90,"open":4421,"high":4422,"low":4423,"close":4424},752.47,753.91,748,749.17,{"symbol":4350,"time":96,"open":4426,"high":4427,"low":4428,"close":4429},752.05,755.42,748.1,754.95,{"symbol":4350,"time":102,"open":4431,"high":4432,"low":4433,"close":4434},747.35,751.97,745.59,751.71,{"symbol":4350,"time":108,"open":4436,"high":4437,"low":4438,"close":4439},743.16,746.15,739.51,745.4,{"symbol":4350,"time":114,"open":4441,"high":4442,"low":4443,"close":4444},750.22,750.96,745.21,747.71,{"symbol":4350,"time":120,"open":4446,"high":4447,"low":4389,"close":4448},748.74,752.41,751.28,{"symbol":4350,"time":126,"open":4450,"high":4451,"low":4452,"close":4453},747.4,751.31,740.03,744.78,{"symbol":4350,"time":132,"open":4455,"high":4456,"low":4457,"close":4458},745,749.44,742.38,745.76,{"symbol":4350,"time":138,"open":4460,"high":4461,"low":4462,"close":4463},741.29,748.02,740.89,746.77,{"symbol":4350,"time":144,"open":4465,"high":4466,"low":4467,"close":4468},736.53,741.56,732.09,741,{"symbol":4350,"time":150,"open":4470,"high":4465,"low":4471,"close":4472},728.95,716.58,728.99,{"symbol":4350,"time":156,"open":4474,"high":4381,"low":4475,"close":4476},738.91,729.6,734.3,{"symbol":4350,"time":162,"open":4478,"high":4479,"low":4480,"close":4481},735.17,739.95,730.84,733.24,{"symbol":4350,"time":167,"open":4483,"high":4484,"low":4485,"close":4486},733.81,739.63,732.3,733.58,{"symbol":4350,"time":173,"open":4488,"high":4489,"low":4490,"close":4491},747.7,750.18,743.13,744.39,{"symbol":4350,"time":179,"open":4493,"high":4494,"low":4495,"close":4496},747.76,748.23,743.86,746.74,{"symbol":4350,"time":185,"open":4498,"high":4499,"low":4500,"close":4501},751.29,752.15,739.22,740.96,{"symbol":4350,"time":191,"open":4503,"high":4504,"low":4505,"close":4506},754.55,755.44,749.88,750.33,{"symbol":4350,"time":197,"open":4508,"high":4509,"low":4510,"close":4511},751.85,756.68,751.76,754.83,{"symbol":4350,"time":203,"open":4513,"high":4514,"low":4515,"close":4516},740.71,744.44,735.03,741.75,{"symbol":4350,"time":209,"open":4518,"high":4519,"low":4520,"close":4521},728.76,740,724.41,737.76,{"symbol":4350,"time":215,"open":4523,"high":4524,"low":4525,"close":4526},733.39,738.38,725.33,725.43,{"symbol":4350,"time":220,"open":4528,"high":4529,"low":4530,"close":4531},743.63,746.9,722.59,737.05,{"symbol":4350,"time":226,"open":4533,"high":4534,"low":4535,"close":4500},743.36,745.34,738.19,{"symbol":4350,"time":232,"open":4537,"high":4538,"low":4539,"close":4540},752.31,752.82,735.53,737.55,{"symbol":4350,"time":238,"open":4542,"high":4543,"low":4544,"close":4545},752.1,758.31,751.47,757.09,{"symbol":4350,"time":244,"open":4547,"high":4548,"low":4549,"close":4411},758.15,758.8,753.57,{"symbol":4350,"time":250,"open":4551,"high":4552,"low":4553,"close":4554},757.03,760.4,756.75,759.57,{"symbol":4350,"time":256,"open":4556,"high":4557,"low":4558,"close":4559},755.36,760.28,754.69,758.54,{"symbol":4350,"time":262,"open":4561,"high":4562,"low":4558,"close":4563},755.9,758.08,756.48,{"symbol":4350,"time":268,"open":4565,"high":4566,"low":4567,"close":4568},750.25,755.15,749.23,754.6,{"symbol":4350,"time":274,"open":4570,"high":4571,"low":4572,"close":4573},750.88,751.38,748.22,750.46,{"symbol":4350,"time":280,"open":4575,"high":4576,"low":4577,"close":4578},750.01,752.13,748.37,750.59,{"symbol":4350,"time":286,"open":4580,"high":4581,"low":4582,"close":4583},746.24,748.94,744.48,745.64,{"symbol":4350,"time":292,"open":4585,"high":4586,"low":4587,"close":4588},738.64,744.87,737.03,742.72,{"symbol":4350,"time":297,"open":4590,"high":4591,"low":4592,"close":4593},735.71,741.87,733.89,741.25,{"symbol":4350,"time":302,"open":4595,"high":4596,"low":4597,"close":4598},734.78,737.65,731.53,733.73,{"symbol":4350,"time":308,"open":4600,"high":4601,"low":4523,"close":4602},739.83,741.42,738.65,{"symbol":4350,"time":314,"open":4604,"high":4605,"low":4606,"close":4607},741.79,743.46,737.96,739.17,{"symbol":4350,"time":319,"open":4609,"high":4610,"low":4611,"close":4612},743.65,749.53,743.56,748.17,{"symbol":4350,"time":325,"open":4614,"high":4615,"low":4616,"close":4617},738.47,743.91,735.47,742.31,{"symbol":4350,"time":331,"open":4619,"high":4620,"low":4621,"close":4384},736.89,738.84,731.83,{"symbol":4350,"time":337,"open":4623,"high":4624,"low":4623,"close":4625},736.45,740.79,739.3,{"symbol":4350,"time":343,"open":4627,"high":4628,"low":4629,"close":140},734.93,738.08,734.57,{"symbol":4350,"time":348,"open":4631,"high":4632,"low":4633,"close":4634},735.05,736.13,729.75,731.58,{"symbol":4350,"time":354,"open":4636,"high":4358,"low":4637,"close":4638},728.16,727.82,733.83,{"symbol":4350,"time":359,"open":4640,"high":4641,"low":4642,"close":4643},721.77,725.04,721.49,723.77,{"symbol":4350,"time":365,"open":4645,"high":288,"low":4646,"close":4647},720.07,714.99,718.01,{"symbol":4350,"time":371,"open":4649,"high":4650,"low":4651,"close":4652},721.25,724.87,720.47,720.65,{"symbol":4350,"time":377,"open":4654,"high":323,"low":4655,"close":4656},714.63,710.45,718.66,{"symbol":4350,"time":382,"open":4658,"high":4659,"low":4660,"close":4661},711,712.2,708.37,711.58,{"symbol":4350,"time":388,"open":4663,"high":4664,"low":4665,"close":4666},711.82,712.88,709.25,711.69,{"symbol":4350,"time":394,"open":4668,"high":4669,"low":4670,"close":4671},713.17,715.63,712.3,715.17,{"symbol":4350,"time":400,"open":4673,"high":4674,"low":4675,"close":4676},710.75,714.47,709.01,713.94,{"symbol":4350,"time":406,"open":4678,"high":4679,"low":4680,"close":4681},709.5,712.36,702.28,708.45,{"symbol":4350,"time":412,"open":4683,"high":4684,"low":332,"close":4685},709.15,711.45,711.21,{"symbol":4350,"time":418,"open":4687,"high":206,"low":4688,"close":4689},710.28,702.64,704.08,{"symbol":4350,"time":424,"open":4691,"high":4692,"low":4693,"close":4694},708.78,709.91,706.14,708.72,{"symbol":4350,"time":430,"open":4693,"high":4696,"low":4697,"close":315},712.39,705.76,{"symbol":4350,"time":436,"open":4699,"high":4700,"low":4701,"close":216},701.06,702.78,698.53,{"symbol":4350,"time":442,"open":4703,"high":4704,"low":4705,"close":4706},695.26,700.28,694.2,699.94,{"symbol":4350,"time":448,"open":4708,"high":4709,"low":4710,"close":4711},687.69,694.58,687.66,694.46,{"symbol":4350,"time":453,"open":4713,"high":4714,"low":4715,"close":4716},677.41,686.3,676.58,686.1,{"symbol":4350,"time":459,"open":4718,"high":4719,"low":4720,"close":4721},681.32,682.03,678.45,679.46,{"symbol":4350,"time":465,"open":4723,"high":4724,"low":4725,"close":4726},674.84,681.16,673.77,679.91,{"symbol":4350,"time":471,"open":4728,"high":4729,"low":4730,"close":4731},676.39,677.08,671.46,676.01,{"symbol":4350,"time":477,"open":4733,"high":4734,"low":4735,"close":4736},656.65,659.61,651.06,659.22,{"symbol":4350,"time":483,"open":4738,"high":4739,"low":4740,"close":4741},655.86,659.72,655.52,658.93,{"symbol":4350,"time":489,"open":4743,"high":4744,"low":4745,"close":4746},646.42,658.2,645.11,655.83,{"symbol":4350,"time":495,"open":4748,"high":4749,"low":4750,"close":4751},653.9,658.52,653,655.24,{"symbol":4350,"time":501,"open":4753,"high":4754,"low":4755,"close":4756},638.94,651.54,637.98,650.34,{"symbol":4350,"time":507,"open":4758,"high":4759,"low":4760,"close":4761},640.11,640.37,629.28,631.97,{"symbol":4350,"time":513,"open":4763,"high":4764,"low":4765,"close":4766},642.5,642.66,633.11,634.09,{"symbol":4350,"time":519,"open":4768,"high":4769,"low":4770,"close":4771},652.06,654.85,644.82,645.09,{"symbol":4350,"time":525,"open":4773,"high":4774,"low":4775,"close":4776},658.67,660.89,654.24,656.82,{"symbol":4350,"time":531,"open":4778,"high":4779,"low":4780,"close":4781},651.32,657.03,649.88,653.18,{"symbol":4350,"time":537,"open":4783,"high":4784,"low":4785,"close":4786},658.07,662.62,653.94,655.38,{"symbol":4350,"time":543,"open":4788,"high":4789,"low":4790,"close":4791},656.51,656.69,644.72,648.57,{"symbol":4350,"time":549,"open":4793,"high":4794,"low":4795,"close":4796},656.97,662.98,655.17,659.8,{"symbol":4350,"time":555,"open":4798,"high":4799,"low":4800,"close":4801},668.36,669.72,661.19,661.43,{"symbol":4350,"time":561,"open":4803,"high":4804,"low":4805,"close":4806},672.39,674.44,669.7,670.79,{"symbol":4350,"time":567,"open":4808,"high":4809,"low":4810,"close":4811},668.38,672.07,667.12,669.03,{"symbol":4350,"time":573,"open":4813,"high":4814,"low":4815,"close":4816},669.27,672.34,661.36,662.29,{"symbol":4350,"time":579,"open":4818,"high":4819,"low":4820,"close":4821},671.16,671.65,665.87,666.06,{"symbol":4350,"time":585,"open":4823,"high":4824,"low":4825,"close":4826},677.58,680.08,673.34,676.33,{"symbol":4350,"time":591,"open":4828,"high":4829,"low":15,"close":4830},677.72,683.36,677.18,{"symbol":4350,"time":597,"open":4832,"high":4833,"low":4834,"close":4835},666.39,679.92,662.39,678.27,{"symbol":4350,"time":603,"open":4837,"high":4838,"low":4839,"close":4840},673.41,676.11,669.76,672.38,{"symbol":4350,"time":609,"open":4842,"high":4843,"low":4844,"close":4845},682.08,685.53,675.61,681.31,{"symbol":4350,"time":615,"open":4847,"high":4848,"low":4849,"close":4850},681.63,687.09,679.62,685.13,{"symbol":4350,"time":621,"open":4852,"high":4853,"low":4854,"close":4855},675.06,682.61,669.66,680.33,{"symbol":4350,"time":627,"open":4857,"high":4858,"low":4859,"close":4860},678.7,688.62,678.02,686.38,{"symbol":4350,"time":633,"open":4862,"high":4863,"low":4864,"close":4865},683.09,686.86,681.64,685.99,{"symbol":4350,"time":639,"open":4867,"high":4868,"low":4869,"close":4870},693.28,693.3,684.35,689.3,{"symbol":4350,"time":644,"open":4872,"high":4873,"low":4874,"close":4875},690.18,693.68,690.1,693.15,{"symbol":4350,"time":649,"open":4877,"high":4878,"low":4879,"close":4880},681.9,688.35,680,687.35,{"symbol":4350,"time":654,"open":4882,"high":4883,"low":4884,"close":4885},687.83,690,680.37,682.39,{"symbol":4350,"time":660,"open":4887,"high":4888,"low":4889,"close":4890},682.32,690.06,681.73,689.43,{"symbol":4350,"time":666,"open":4892,"high":4893,"low":4894,"close":4895},683.84,686.18,681.55,684.48,{"symbol":4350,"time":672,"open":4897,"high":4898,"low":4899,"close":4900},684.02,689.15,682.83,686.29,{"symbol":4350,"time":678,"open":4902,"high":4903,"low":4904,"close":4905},680.14,684.94,675.78,682.85,{"symbol":4350,"time":684,"open":4907,"high":4908,"low":4909,"close":4910},681.69,686.28,677.52,681.75,{"symbol":4350,"time":690,"open":4912,"high":4913,"low":4884,"close":4914},694.24,695.35,681.27,{"symbol":4350,"time":696,"open":4916,"high":4917,"low":4918,"close":47},696.39,697.14,689.18,{"symbol":4350,"time":701,"open":4920,"high":4921,"low":4922,"close":9},694.95,696.54,691.66,{"symbol":4350,"time":707,"open":4924,"high":4925,"low":4926,"close":4927},689.42,695.87,688.34,693.95,{"symbol":4350,"time":713,"open":4929,"high":4930,"low":4931,"close":4932},681.46,692.31,680.85,690.62,{"symbol":4350,"time":719,"open":4934,"high":4935,"low":4936,"close":4937},680.94,683.69,675.79,677.62,{"symbol":4350,"time":725,"open":4939,"high":4940,"low":4941,"close":4942},690.35,691.45,681.76,686.19,{"symbol":4350,"time":731,"open":4944,"high":4945,"low":4946,"close":4947},696.21,696.96,684.03,689.53,{"symbol":4350,"time":737,"open":4949,"high":4950,"low":4924,"close":4951},689.58,696.93,695.41,{"symbol":4350,"time":743,"open":4953,"high":4954,"low":4955,"close":4956},691.79,694.21,687.12,691.97,{"symbol":4350,"time":749,"open":4916,"high":4958,"low":4959,"close":4960},697.06,684.83,694.04,{"symbol":4350,"time":755,"open":4962,"high":4963,"low":4964,"close":4965},697.05,697.84,693.94,695.42,{"symbol":4350,"time":761,"open":4967,"high":4968,"low":4969,"close":4970},694.18,696.53,693.57,695.49,{"symbol":4350,"time":767,"open":4972,"high":4973,"low":4974,"close":4975},690.49,694.13,689.92,692.73,{"symbol":4350,"time":773,"open":4977,"high":4978,"low":4979,"close":4980},688.15,690.96,687.16,689.23,{"symbol":4350,"time":779,"open":4982,"high":4983,"low":4984,"close":4985},689.85,691.13,686.92,688.98,{"symbol":4350,"time":785,"open":4987,"high":4988,"low":4989,"close":4990},679.65,688.74,678.13,685.4,{"symbol":4350,"time":791,"open":4992,"high":4993,"low":4994,"close":4823},681.49,684.77,676.57,{"symbol":4350,"time":797,"open":4996,"high":4997,"low":4874,"close":4922},693.66,694.25,{"symbol":4350,"time":803,"open":4999,"high":5000,"low":5001,"close":5002},694.57,695.45,691.25,692.24,{"symbol":4350,"time":809,"open":5004,"high":5005,"low":5006,"close":5007},691,691.72,686.04,690.36,{"symbol":4350,"time":815,"open":4970,"high":5009,"low":5010,"close":5011},696.09,691.35,693.77,{"symbol":4350,"time":821,"open":5013,"high":5009,"low":5014,"close":5015},690.68,690.63,695.16,{"symbol":4350,"time":827,"open":5014,"high":5017,"low":4918,"close":5018},695.31,694.07,{"symbol":4350,"time":833,"open":5020,"high":4932,"low":5021,"close":5022},688.82,687.49,689.51,{"symbol":4350,"time":839,"open":5024,"high":5025,"low":5026,"close":4949},692.19,693.96,689.32,{"symbol":4350,"time":845,"open":5028,"high":5029,"low":355,"close":5030},687.93,692.32,691.81,{"symbol":4350,"time":849,"open":5032,"high":4890,"low":4860,"close":5033},686.54,687.72,{"symbol":4350,"time":855,"open":5035,"high":5036,"low":5037,"close":5038},685.71,686.87,679.82,683.17,{"symbol":4350,"time":861,"open":5040,"high":5041,"low":5042,"close":5043},687.14,687.36,681.71,681.92,{"symbol":4350,"time":867,"open":5045,"high":5046,"low":5047,"close":5048},687.45,688.56,686.58,687.01,{"symbol":4350,"time":873,"open":5050,"high":5051,"low":5052,"close":5053},687.54,689.2,686.07,687.85,{"symbol":4350,"time":878,"open":5055,"high":4922,"low":5056,"close":5057},690.64,689.27,690.31,{"symbol":4350,"time":884,"open":5059,"high":5060,"low":5061,"close":5062},687.95,690.83,687.8,690.38,{"symbol":4350,"time":890,"open":5064,"high":5065,"low":5066,"close":5067},683.92,688.2,683.87,687.96,{"symbol":4350,"time":895,"open":5069,"high":5070,"low":5071,"close":4959},683.94,685.36,680.59,{"symbol":4350,"time":901,"open":5073,"high":5074,"low":5075,"close":5071},676.59,681.09,676.47,{"symbol":4350,"time":907,"open":5077,"high":5078,"low":5079,"close":5075},677.6,680.74,674.9,{"symbol":4350,"time":913,"open":5081,"high":5082,"low":5083,"close":5084},679.89,680.44,671.2,671.4,{"symbol":4350,"time":919,"open":5086,"high":5087,"low":5088,"close":5089},679.23,681.08,674.98,678.87,{"symbol":4350,"time":925,"open":5091,"high":5092,"low":5093,"close":5094},685.74,685.76,679.25,680.73,{"symbol":4350,"time":931,"open":5096,"high":5097,"low":5098,"close":4941},688.17,688.88,679.17,{"symbol":4350,"time":937,"open":5100,"high":5101,"low":5102,"close":5103},685.14,689.25,682.17,689.17,{"symbol":4350,"time":943,"open":5105,"high":5106,"low":4845,"close":5107},682.56,688.97,687.57,{"symbol":4350,"time":948,"open":5109,"high":5110,"low":5111,"close":5112},683.15,685.39,682.59,683.04,{"symbol":4350,"time":954,"open":5114,"high":5115,"low":5116,"close":5117},686.59,686.64,681.57,683.63,{"symbol":4350,"time":959,"open":5119,"high":5120,"low":5121,"close":5122},685.47,688.39,684.58,685.69,{"symbol":4350,"time":965,"open":5124,"high":5125,"low":5126,"close":5127},685.3,685.37,681.34,684.39,{"symbol":4350,"time":971,"open":5129,"high":5130,"low":5131,"close":5132},680.57,684.91,679.69,683.89,{"symbol":4350,"time":977,"open":5043,"high":5134,"low":5135,"close":5136},683.82,679.33,681.53,{"symbol":4350,"time":983,"open":5138,"high":5139,"low":5140,"close":5141},678.81,682.99,678.74,680.27,{"symbol":4350,"time":989,"open":5143,"high":5144,"low":5145,"close":5146},680.86,683.67,680.5,683.39,{"symbol":4350,"time":994,"open":5148,"high":5149,"low":5150,"close":5151},677.63,681.7,676.72,679.68,{"symbol":4350,"time":1000,"open":5153,"high":5154,"low":5155,"close":5156},668.63,676.21,664.48,675.02,{"symbol":4350,"time":1006,"open":5158,"high":5159,"low":5160,"close":5161},662.69,670.06,661.59,668.73,{"symbol":4350,"time":1012,"open":5163,"high":5164,"low":5165,"close":5166},655.05,664.55,650.85,659.03,{"symbol":4350,"time":1018,"open":5168,"high":5169,"low":5170,"close":5171},672.91,675.56,651.89,652.53,{"symbol":4350,"time":1024,"open":5173,"high":5174,"low":5175,"close":5176},660.78,667.34,658.75,662.63,{"symbol":4350,"time":1030,"open":5178,"high":5179,"low":4738,"close":5180},662.1,665.12,660.08,{"symbol":4350,"time":1036,"open":4805,"high":5182,"low":5183,"close":5184},673.71,662.17,665.67,{"symbol":4350,"time":1041,"open":5186,"high":5187,"low":5188,"close":5189},665.38,675.66,663.27,671.93,{"symbol":4350,"time":1047,"open":5145,"high":5143,"low":5191,"close":5192},670.52,672.04,{"symbol":4350,"time":1053,"open":5194,"high":5195,"low":5196,"close":5197},684.79,684.96,680.95,683.38,{"symbol":4350,"time":1059,"open":5199,"high":5200,"low":5201,"close":5202},679.95,683.57,678.73,683,{"symbol":4350,"time":1063,"open":5204,"high":5205,"low":5206,"close":5207},677.24,682.18,675.03,681.44,{"symbol":4350,"time":1069,"open":5209,"high":5210,"low":5211,"close":5212},667.91,671.08,661.21,670.97,{"symbol":4350,"time":1075,"open":5075,"high":5214,"low":5215,"close":5216},677.38,668.72,670.31,{"symbol":4350,"time":1081,"open":5088,"high":5143,"low":5218,"close":4823},674.17,{"symbol":4350,"time":1086,"open":4838,"high":5220,"low":5221,"close":5222},679.96,674.58,675.24,{"symbol":4350,"time":1090,"open":5224,"high":5225,"low":5226,"close":5227},685.67,685.8,679.94,683.34,{"symbol":4350,"time":1096,"open":5229,"high":5230,"low":5231,"close":5232},685.04,685.08,679.24,682.06,{"symbol":4350,"time":1102,"open":5234,"high":5235,"low":5236,"close":5236},683.9,685.94,679.83,{"symbol":4350,"time":1108,"open":5238,"high":5239,"low":5240,"close":5241},688.72,689.7,682.87,687.39,{"symbol":4350,"time":1114,"open":5243,"high":5244,"low":4959,"close":5245},687.05,688.91,687.06,{"symbol":4350,"time":1120,"open":5247,"high":5248,"low":35,"close":5249},682.73,685.54,685.24,{"symbol":4350,"time":1126,"open":5251,"high":5252,"low":5253,"close":5254},676.46,678.47,675.65,677.25,{"symbol":4350,"time":1131,"open":5256,"high":5257,"low":5258,"close":5259},668.12,672.71,667.8,671.76,{"symbol":4350,"time":1137,"open":5261,"high":5261,"low":5262,"close":5258},672,663.3,{"symbol":4350,"time":1142,"open":5264,"high":5265,"low":5266,"close":5267},671.44,672.99,669.98,671.29,{"symbol":4350,"time":1147,"open":5269,"high":5270,"low":5271,"close":5272},667.32,672.21,667.27,671.3,{"symbol":4350,"time":1153,"open":5274,"high":5275,"low":5276,"close":5277},659.5,665.76,658.14,664.39,{"symbol":4350,"time":1159,"open":5279,"high":5280,"low":5281,"close":5282},666.82,668.71,657.11,660.64,{"symbol":4350,"time":1164,"open":5279,"high":5284,"low":4741,"close":5285},670.23,665.17,{"symbol":4350,"time":1170,"open":5287,"high":5288,"low":5289,"close":5290},657.17,665.83,653.17,662.23,{"symbol":4350,"time":1176,"open":5292,"high":5293,"low":5294,"close":5295},660.65,665.13,659.77,663.04,{"symbol":4350,"time":1182,"open":5297,"high":5298,"low":5299,"close":5300},672.13,673.95,652.84,653.02,{"symbol":4350,"time":1188,"open":5302,"high":5303,"low":5304,"close":4818},673.53,673.94,669.21,{"symbol":4350,"time":1194,"open":5306,"high":5307,"low":5308,"close":5309},670.25,673.21,669.42,673.11,{"symbol":4350,"time":1199,"open":5311,"high":5265,"low":5312,"close":5313},672.54,667.67,669.12,{"symbol":4350,"time":1204,"open":5315,"high":5316,"low":5317,"close":5318},671.62,672.51,669.46,671.61,{"symbol":4350,"time":1210,"open":5320,"high":5321,"low":5322,"close":5304},669.99,672.68,668.16,{"symbol":4350,"time":1216,"open":5324,"high":5325,"low":5326,"close":5327},670.45,670.57,666.78,669.22,{"symbol":4350,"time":1222,"open":5329,"high":5330,"low":5331,"close":5332},663.17,669.37,663.06,668.45,{"symbol":4350,"time":1227,"open":5334,"high":5335,"low":5336,"close":5337},662.93,666.65,661.61,666.18,{"symbol":4350,"time":1233,"open":5339,"high":5340,"low":5341,"close":5342},664.36,665.28,661.86,663.68,{"symbol":4350,"time":1238,"open":5344,"high":5345,"low":5346,"close":5347},659.51,662.37,657.88,661.82,{"symbol":4350,"time":1243,"open":5349,"high":5350,"low":5351,"close":5352},657.94,659.41,654.41,658.05,{"symbol":4350,"time":1248,"open":402,"high":5354,"low":5355,"close":5356},664.61,659.67,661.1,{"symbol":4350,"time":1253,"open":5358,"high":5174,"low":5359,"close":5360},666.72,661.98,663.21,{"symbol":4350,"time":1258,"open":5362,"high":5363,"low":5183,"close":5364},662.2,667.29,666.84,{"symbol":4350,"time":1264,"open":5366,"high":5164,"low":5367,"close":5368},662.33,660.37,663.7,{"symbol":4350,"time":1270,"open":5370,"high":5371,"low":5372,"close":5373},661.89,664.89,660.27,662.26,{"symbol":4350,"time":1276,"open":5375,"high":384,"low":5376,"close":5377},660.01,654.3,659.18,{"symbol":4350,"time":1282,"open":5379,"high":5380,"low":5381,"close":5382},661.47,661.78,659.21,660,{"symbol":4350,"time":1288,"open":390,"high":5384,"low":5385,"close":5386},661.04,659.34,660.91,{"symbol":4350,"time":1294,"open":5388,"high":5389,"low":5390,"close":389},657.6,659.11,656.9,{"symbol":4350,"time":1300,"open":5392,"high":5393,"low":5394,"close":5395},654.18,658.33,653.59,657.63,{"symbol":4350,"time":1306,"open":5397,"high":5398,"low":5399,"close":5400},653.62,654.55,650.63,652.21,{"symbol":4350,"time":1312,"open":5402,"high":5403,"low":5404,"close":5405},648.97,650.86,647.22,650.33,{"symbol":4350,"time":1318,"open":5407,"high":5408,"low":5409,"close":5410},648.62,649.84,647.23,648.83,{"symbol":4350,"time":1324,"open":5412,"high":5400,"low":5413,"close":5414},651.48,643.33,647.24,{"symbol":4350,"time":1330,"open":5416,"high":5417,"low":5418,"close":5419},644.42,649.15,643.51,649.12,{"symbol":4350,"time":1336,"open":5421,"high":5422,"low":5423,"close":5424},642.67,644.21,640.46,643.74,{"symbol":4350,"time":1342,"open":5426,"high":5427,"low":5428,"close":5429},637.5,640.49,634.92,640.27,{"symbol":4350,"time":1348,"open":5431,"high":5432,"low":5433,"close":5434},647.47,647.84,643.14,645.05,{"symbol":4350,"time":1354,"open":5414,"high":5436,"low":5437,"close":5438},649.48,645.34,648.92,{"symbol":4350,"time":1360,"open":5440,"high":5441,"low":5416,"close":5442},644.57,647.37,646.63,{"symbol":4350,"time":1366,"open":5444,"high":5445,"low":5446,"close":5447},642.2,645.51,641.57,645.16,{"symbol":4350,"time":1372,"open":5449,"high":5450,"low":5451,"close":5452},644.04,645.29,642.35,642.47,{"symbol":4350,"time":1377,"open":5454,"high":5455,"low":5456,"close":5457},637.76,646.5,637.25,645.31,{"symbol":4350,"time":1383,"open":5459,"high":5460,"low":5461,"close":5462},636.28,637.97,633.81,635.55,{"symbol":4350,"time":1389,"open":5464,"high":5465,"low":5466,"close":5467},639.4,639.66,632.95,638.11,{"symbol":4350,"time":1395,"open":5469,"high":5470,"low":5471,"close":5472},643.12,644.11,638.48,639.81,{"symbol":4350,"time":1401,"open":5474,"high":5475,"low":438,"close":5476},642.86,644,643.3,{"symbol":4350,"time":1406,"open":5478,"high":5479,"low":427,"close":5480},645.99,646.09,643.44,{"symbol":4350,"time":1412,"open":5482,"high":5483,"low":5484,"close":5485},642.79,645.62,642.34,644.95,{"symbol":4350,"time":1418,"open":5487,"high":5488,"low":5489,"close":5490},644.91,646.19,642.68,644.89,{"symbol":4350,"time":1424,"open":5492,"high":5493,"low":5494,"close":5495},638.29,642.85,636.79,642.69,{"symbol":4350,"time":1430,"open":5497,"high":5498,"low":5499,"close":5500},637.46,638.95,634.66,635.92,{"symbol":4350,"time":1436,"open":5502,"high":5503,"low":5504,"close":5505},634.06,637.65,633.74,637.18,{"symbol":4350,"time":1442,"open":5507,"high":5508,"low":5509,"close":5510},636.24,636.98,629.11,632.25,{"symbol":4350,"time":1448,"open":5512,"high":5513,"low":5514,"close":5515},629.05,633.44,628.13,632.78,{"symbol":4350,"time":1454,"open":5517,"high":5518,"low":5519,"close":5520},631.79,632.61,627.04,627.97,{"symbol":4350,"time":1460,"open":5522,"high":5523,"low":941,"close":5524},625.67,631.22,631.17,{"symbol":4350,"time":1466,"open":5526,"high":5527,"low":5528,"close":887},626.3,626.34,619.29,{"symbol":4350,"time":1472,"open":5530,"high":5531,"low":5532,"close":1094},639.46,639.85,630.77,{"symbol":4350,"time":1478,"open":5500,"high":5534,"low":5535,"close":5536},637.68,631.54,634.46,{"symbol":4350,"time":1484,"open":5538,"high":5539,"low":5540,"close":439},638.35,638.67,634.34,{"symbol":4350,"time":1490,"open":5542,"high":5543,"low":5544,"close":5545},637.48,638.04,635.54,636.94,{"symbol":4350,"time":1496,"open":5547,"high":5548,"low":5549,"close":5550},635.09,637.58,634.84,637.1,{"symbol":4350,"time":1502,"open":5552,"high":5553,"low":5554,"close":5555},634.6,636.15,633.99,634.42,{"symbol":4350,"time":1507,"open":5557,"high":5558,"low":5559,"close":5558},631.55,634.21,629.73,{"symbol":4350,"time":1513,"open":5561,"high":5559,"low":5562,"close":5563},629.1,626.19,628.86,{"symbol":4350,"time":1518,"open":5565,"high":5535,"low":5566,"close":5565},628.77,628.34,{"symbol":4350,"time":1524,"open":5568,"high":817,"low":5569,"close":5570},629.3,626.46,627.58,{"symbol":4350,"time":1530,"open":5572,"high":5573,"low":5574,"close":5575},624.4,628.4,624.18,628.04,{"symbol":4350,"time":1536,"open":5577,"high":5578,"low":5579,"close":973},623.74,624.73,618.05,{"symbol":4350,"time":1542,"open":5581,"high":5582,"low":5583,"close":5584},627.52,627.86,622.06,622.14,{"symbol":4350,"time":1548,"open":5586,"high":5587,"low":5588,"close":5589},623.16,625.16,621.8,624.81,{"symbol":4350,"time":1554,"open":5591,"high":1055,"low":5592,"close":5593},622.74,621.53,623.62,[5595,5600,5605,5608,5610,5612,5615,5617,5619,5621,5624,5626,5628,5630,5632,5634,5636,5638,5640,5642,5644,5646,5648,5650,5652,5653,5655,5657,5659,5661,5663,5664,5666,5668,5670,5672,5674,5676,5678,5680,5682,5684,5685,5687,5689,5691,5693,5695,5697,5699,5700,5702,5704,5706,5708,5710],{"time":14,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5598,"datetime":5599},"True","BULLISH","RSI","2026-07-30 00:00:00",{"time":43,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5603,"datetime":5604},"False","BEARISH","ADX","2026-07-23 00:00:00",{"time":66,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5606,"datetime":5607},"BollingerBands","2026-07-17 00:00:00",{"time":66,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5609,"datetime":5607},"MA",{"time":138,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5603,"datetime":5611},"2026-06-30 00:00:00",{"time":215,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5613,"datetime":5614},"CCI","2026-06-10 00:00:00",{"time":220,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5603,"datetime":5616},"2026-06-09 00:00:00",{"time":226,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5603,"datetime":5618},"2026-06-08 00:00:00",{"time":232,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5603,"datetime":5620},"2026-06-05 00:00:00",{"time":238,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5623},"MACD","2026-06-04 00:00:00",{"time":262,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5625},"2026-05-29 00:00:00",{"time":274,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5598,"datetime":5627},"2026-05-27 00:00:00",{"time":302,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5629},"2026-05-19 00:00:00",{"time":418,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5609,"datetime":5631},"2026-04-21 00:00:00",{"time":448,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5606,"datetime":5633},"2026-04-14 00:00:00",{"time":459,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5603,"datetime":5635},"2026-04-10 00:00:00",{"time":471,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5613,"datetime":5637},"2026-04-08 00:00:00",{"time":483,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5639},"2026-04-06 00:00:00",{"time":501,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5598,"datetime":5641},"2026-03-31 00:00:00",{"time":543,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5603,"datetime":5643},"2026-03-20 00:00:00",{"time":579,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5645},"2026-03-12 00:00:00",{"time":609,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5603,"datetime":5647},"2026-03-05 00:00:00",{"time":633,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5603,"datetime":5649},"2026-02-27 00:00:00",{"time":644,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5603,"datetime":5651},"2026-02-25 00:00:00",{"time":644,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5651},{"time":672,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5603,"datetime":5654},"2026-02-18 00:00:00",{"time":701,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5609,"datetime":5656},"2026-02-10 00:00:00",{"time":725,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5613,"datetime":5658},"2026-02-04 00:00:00",{"time":731,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5660},"2026-02-03 00:00:00",{"time":761,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5613,"datetime":5662},"2026-01-27 00:00:00",{"time":761,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5662},{"time":791,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5613,"datetime":5665},"2026-01-20 00:00:00",{"time":797,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5667},"2026-01-16 00:00:00",{"time":839,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5669},"2026-01-07 00:00:00",{"time":861,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5671},"2025-12-31 00:00:00",{"time":884,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5673},"2025-12-24 00:00:00",{"time":913,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5609,"datetime":5675},"2025-12-17 00:00:00",{"time":925,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5677},"2025-12-15 00:00:00",{"time":931,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5598,"datetime":5679},"2025-12-12 00:00:00",{"time":948,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5609,"datetime":5681},"2025-12-09 00:00:00",{"time":959,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5603,"datetime":5683},"2025-12-05 00:00:00",{"time":959,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5613,"datetime":5683},{"time":989,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5686},"2025-11-28 00:00:00",{"time":1024,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5598,"datetime":5688},"2025-11-19 00:00:00",{"time":1030,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5606,"datetime":5690},"2025-11-18 00:00:00",{"time":1041,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5613,"datetime":5692},"2025-11-14 00:00:00",{"time":1075,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5694},"2025-11-06 00:00:00",{"time":1126,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5696},"2025-10-24 00:00:00",{"time":1182,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5603,"datetime":5698},"2025-10-10 00:00:00",{"time":1182,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5698},{"time":1312,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5701},"2025-09-09 00:00:00",{"time":1318,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5613,"datetime":5703},"2025-09-08 00:00:00",{"time":1342,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5613,"datetime":5705},"2025-09-02 00:00:00",{"time":1395,"symbol":7,"current_signal":5601,"signal_change":5596,"signal_type":5602,"trading_system":5622,"datetime":5707},"2025-08-19 00:00:00",{"time":1418,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5603,"datetime":5709},"2025-08-13 00:00:00",{"time":1424,"symbol":7,"current_signal":5596,"signal_change":5596,"signal_type":5597,"trading_system":5622,"datetime":5711},"2025-08-12 00:00:00",[],[],1785873973384]